1618228800000|2021-04-12 12:00:00|156.53|154.13|156.32|153.92|156.53|154.13|156.32|153.92|0
1618229100000|2021-04-12 12:05:00|156.22|153.82|156.84|154.44|156.94|154.54|156.22|153.82|0
1618229400000|2021-04-12 12:10:00|156.73|154.33|156.21|153.81|156.73|154.33|156.11|153.71|0
1618229700000|2021-04-12 12:15:00|156.32|153.92|156.42|154.02|156.52|154.12|156.21|153.81|0
1618230000000|2021-04-12 12:20:00|156.52|154.12|156.68|154.28|156.94|154.54|156.21|153.81|0
1618230300000|2021-04-12 12:25:00|156.73|154.33|157.09|154.69|157.15|154.75|156.62|154.22|0
1618230600000|2021-04-12 12:30:00|157.15|154.75|157.14|154.74|157.35|154.95|157.04|154.64|0
1618230900000|2021-04-12 12:35:00|157.25|154.85|157.04|154.64|157.35|154.95|156.83|154.43|0
1618231200000|2021-04-12 12:40:00|157.14|154.74|157.25|154.85|157.45|155.05|157.04|154.64|0
1618231500000|2021-04-12 12:45:00|157.35|154.95|157.56|155.16|157.66|155.26|157.35|154.95|0
1618231800000|2021-04-12 12:50:00|157.66|155.26|157.56|155.16|157.66|155.26|157.35|154.95|0
1618232100000|2021-04-12 12:55:00|157.45|155.05|157.14|154.74|157.45|155.05|157.14|154.74|0
1618232400000|2021-04-12 13:00:00|157.24|154.84|157.87|155.47|158.29|155.89|157.14|154.74|0
1618232700000|2021-04-12 13:05:00|157.76|155.36|157.55|155.15|157.76|155.36|157.34|154.94|0
1618233000000|2021-04-12 13:10:00|157.66|155.26|158.18|155.78|158.18|155.78|157.66|155.26|0
1618233300000|2021-04-12 13:15:00|158.28|155.88|157.76|155.36|158.39|155.99|157.55|155.15|0
1618233600000|2021-04-12 13:20:00|157.65|155.25|157.55|155.15|157.97|155.57|157.44|155.04|0
1618233900000|2021-04-12 13:25:00|157.44|155.04|156.61|154.21|157.55|155.15|156.5|154.1|0
1618234200000|2021-04-12 13:30:00|156.71|154.31|157.75|155.35|157.86|155.46|156.5|154.1|0
1618234500000|2021-04-12 13:35:00|157.86|155.46|159.01|156.61|159.22|156.82|157.65|155.25|0
1618234800000|2021-04-12 13:40:00|159.12|156.72|158.38|155.98|159.12|156.72|157.96|155.56|0
1618235100000|2021-04-12 13:45:00|158.48|156.08|156.5|154.1|158.69|156.29|156.39|153.99|0
1618235400000|2021-04-12 13:50:00|156.29|153.89|155.66|153.26|156.29|153.89|154.94|152.54|0
1618235700000|2021-04-12 13:55:00|155.46|153.06|156.6|154.2|156.6|154.2|155.4|153|0
1618236000000|2021-04-12 14:00:00|156.7|154.3|157.88|155.48|158.09|155.69|156.7|154.3|0
1618236300000|2021-04-12 14:05:00|157.78|155.38|157.88|155.48|158.09|155.69|156.94|154.54|0
1618236600000|2021-04-12 14:10:00|157.78|155.38|157.25|154.85|157.78|155.38|156.84|154.44|0
1618236900000|2021-04-12 14:15:00|157.15|154.75|158.09|155.69|158.3|155.9|157.04|154.64|0
1618237200000|2021-04-12 14:20:00|158.19|155.79|158.5|156.1|158.71|156.31|157.98|155.58|0
1618237500000|2021-04-12 14:25:00|158.61|156.21|157.14|154.74|158.61|156.21|156.73|154.33|0
1618237800000|2021-04-12 14:30:00|157.46|155.06|156.41|154.01|157.46|155.06|156.1|153.7|0
1618238100000|2021-04-12 14:35:00|156.31|153.91|155.69|153.29|156.41|154.01|155.27|152.87|0
1618238400000|2021-04-12 14:40:00|155.79|153.39|156.38|153.98|156.79|154.39|155.37|152.97|0
1618238700000|2021-04-12 14:45:00|156.27|153.87|157.83|155.43|157.93|155.53|156.07|153.67|0
1618239000000|2021-04-12 14:50:00|157.93|155.53|157.93|155.53|158.45|156.05|157.31|154.91|0
1618239300000|2021-04-12 14:55:00|158.04|155.64|158.04|155.64|158.45|156.05|157.93|155.53|0
1618239600000|2021-04-12 15:00:00|158.24|155.84|158.45|156.05|158.87|156.47|158.24|155.84|0
1618239900000|2021-04-12 15:05:00|158.66|156.26|157.93|155.53|158.66|156.26|157.82|155.42|0
1618240200000|2021-04-12 15:10:00|157.82|155.42|158.14|155.74|158.34|155.94|157.51|155.11|0
1618240500000|2021-04-12 15:15:00|158.03|155.63|159.18|156.78|159.18|156.78|157.51|155.11|0
1618240800000|2021-04-12 15:20:00|159.28|156.88|159.18|156.78|159.39|156.99|158.76|156.36|0
1618241100000|2021-04-12 15:25:00|158.97|156.57|159.18|156.78|159.18|156.78|158.76|156.36|0
1618241400000|2021-04-12 15:30:00|159.39|156.99|158.55|156.15|159.39|156.99|158.55|156.15|0
1618241700000|2021-04-12 15:35:00|158.34|155.94|158.55|156.15|158.75|156.35|157.82|155.42|0
1618242000000|2021-04-12 15:40:00|158.34|155.94|159.17|156.77|159.28|156.88|157.71|155.31|0
1618242300000|2021-04-12 15:45:00|159.28|156.88|158.44|156.04|159.28|156.88|158.33|155.93|0
1618242600000|2021-04-12 15:50:00|158.33|155.93|159.38|156.98|159.59|157.19|158.02|155.62|0
1618242900000|2021-04-12 15:55:00|159.48|157.08|159.8|157.4|159.9|157.5|159.38|156.98|0
1618243200000|2021-04-12 16:00:00|159.9|157.5|159.9|157.5|159.9|157.5|159.59|157.19|0
1618243500000|2021-04-12 16:05:00|160|157.6|159.27|156.87|160|157.6|159.27|156.87|0
1618243800000|2021-04-12 16:10:00|159.16|156.76|159.37|156.97|159.69|157.29|159.06|156.66|0
1618244100000|2021-04-12 16:15:00|159.48|157.08|159.06|156.66|159.58|157.18|158.43|156.03|0
1618244400000|2021-04-12 16:20:00|159.16|156.76|159.58|157.18|159.68|157.28|159.06|156.66|0
1618244700000|2021-04-12 16:25:00|159.68|157.28|160.52|158.12|160.63|158.23|159.58|157.18|0
1618245000000|2021-04-12 16:30:00|160.42|158.02|162.11|159.71|162.11|159.71|160.42|158.02|0
1618245300000|2021-04-12 16:35:00|162.21|159.81|161.79|159.39|162.21|159.81|161.36|158.96|0
1618245600000|2021-04-12 16:40:00|161.89|159.49|162.42|160.02|162.42|160.02|161.68|159.28|0
1618245900000|2021-04-12 16:45:00|162.31|159.91|161.89|159.49|162.53|160.13|161.78|159.38|0
1618246200000|2021-04-12 16:50:00|161.99|159.59|162.1|159.7|162.21|159.81|161.78|159.38|0
1618246500000|2021-04-12 16:55:00|161.99|159.59|161.99|159.59|162.42|160.02|161.99|159.59|0
1618246800000|2021-04-12 17:00:00|162.1|159.7|161.99|159.59|162.31|159.91|161.99|159.59|0
1618247100000|2021-04-12 17:05:00|162.1|159.7|161.57|159.17|162.1|159.7|161.57|159.17|0
1618247400000|2021-04-12 17:10:00|161.67|159.27|161.14|158.74|161.67|159.27|160.93|158.53|0
1618247700000|2021-04-12 17:15:00|161.25|158.85|160.72|158.32|161.25|158.85|160.4|158|0
1618248000000|2021-04-12 17:20:00|160.82|158.42|159.87|157.47|160.93|158.53|159.87|157.47|0
1618248300000|2021-04-12 17:25:00|160.09|157.69|160.19|157.79|160.4|158|159.98|157.58|0
1618248600000|2021-04-12 17:30:00|160.08|157.68|159.77|157.37|160.08|157.68|159.45|157.05|0
1618248900000|2021-04-12 17:35:00|159.87|157.47|159.35|156.95|159.87|157.47|159.14|156.74|0
1618249200000|2021-04-12 17:40:00|159.24|156.84|158.61|156.21|159.35|156.95|158.61|156.21|0
1618249500000|2021-04-12 17:45:00|158.72|156.32|159.66|157.26|159.76|157.36|158.72|156.32|0
1618249800000|2021-04-12 17:50:00|159.55|157.15|158.92|156.52|159.55|157.15|158.61|156.21|0
1618250100000|2021-04-12 17:55:00|159.03|156.63|158.09|155.69|159.13|156.73|157.67|155.27|0
1618250400000|2021-04-12 18:00:00|157.98|155.58|158.61|156.21|159.23|156.83|157.98|155.58|0
1618250700000|2021-04-12 18:05:00|158.71|156.31|159.13|156.73|159.44|157.04|157.98|155.58|0
1618251000000|2021-04-12 18:10:00|159.23|156.83|159.44|157.04|159.44|157.04|159.02|156.62|0
1618251300000|2021-04-12 18:15:00|159.34|156.94|159.44|157.04|159.54|157.14|159.13|156.73|0
1618251600000|2021-04-12 18:20:00|159.54|157.14|158.91|156.51|159.65|157.25|158.81|156.41|0
1618251900000|2021-04-12 18:25:00|158.81|156.41|159.54|157.14|159.65|157.25|158.39|155.99|0
1618252200000|2021-04-12 18:30:00|159.65|157.25|159.01|156.61|159.65|157.25|158.91|156.51|0
1618252500000|2021-04-12 18:35:00|158.91|156.51|159.54|157.14|159.54|157.14|158.91|156.51|0
1618252800000|2021-04-12 18:40:00|159.43|157.03|159.01|156.61|159.54|157.14|158.49|156.09|0
1618253100000|2021-04-12 18:45:00|158.91|156.51|158.91|156.51|159.12|156.72|158.49|156.09|0
1618253400000|2021-04-12 18:50:00|158.8|156.4|158.07|155.67|158.8|156.4|157.65|155.25|0
1618253700000|2021-04-12 18:55:00|158.17|155.77|158.48|156.08|158.64|156.24|158.07|155.67|0
1618254000000|2021-04-12 19:00:00|158.38|155.98|157.75|155.35|158.48|156.08|157.54|155.14|0
1618254300000|2021-04-12 19:05:00|157.86|155.46|158.79|156.39|159.11|156.71|157.86|155.46|0
1618254600000|2021-04-12 19:10:00|158.9|156.5|157.96|155.56|159|156.6|157.96|155.56|0
1618254900000|2021-04-12 19:15:00|157.85|155.45|158.06|155.66|158.17|155.77|157.33|154.93|0
1618255200000|2021-04-12 19:20:00|158.27|155.87|159.73|157.33|159.73|157.33|158.27|155.87|0
1618255500000|2021-04-12 19:25:00|159.63|157.23|159.21|156.81|159.73|157.33|159.1|156.7|0
1618255800000|2021-04-12 19:30:00|159.31|156.91|158.89|156.49|159.52|157.12|158.68|156.28|0
1618256100000|2021-04-12 19:35:00|159|156.6|158.77|156.37|159|156.6|157.2|154.8|0
1618256400000|2021-04-12 19:40:00|158.88|156.48|159.82|157.42|159.93|157.53|158.66|156.26|0
1618256700000|2021-04-12 19:45:00|160.03|157.63|160.14|157.74|160.45|158.05|159.71|157.31|0
1618257000000|2021-04-12 19:50:00|160.24|157.84|160.07|157.67|162.14|159.74|159.82|157.42|0
1618257300000|2021-04-12 19:55:00|159.97|157.57|159.75|157.35|160.07|157.67|158.38|155.98|0
1618257600000|2021-04-12 20:00:00|160.28|157.88|159.43|157.03|161.13|158.73|159.43|157.03|0
1618257900000|2021-04-12 20:05:00|159.54|157.14|159.96|157.56|160.07|157.67|159.54|157.14|0
1618258200000|2021-04-12 20:10:00|159.85|157.45|159.9|157.5|159.9|157.5|159.43|157.03|0
1618258500000|2021-04-12 20:15:00|160.23|157.43|160.06|157.26|160.26|157.46|160.06|157.26|0
1618258800000|2021-04-12 20:20:00|160.09|157.29|160.04|157.24|160.09|157.29|159.96|157.16|0
1618259100000|2021-04-12 20:25:00|160.05|157.25|160.19|157.39|160.21|157.41|160.04|157.24|0
1618259400000|2021-04-12 20:30:00|160.21|157.41|160.1|157.3|160.42|157.62|159.89|157.09|0
1618259700000|2021-04-12 20:35:00|160.2|157.4|160.52|157.72|160.52|157.72|160.1|157.3|0
1618260000000|2021-04-12 20:40:00|160.41|157.61|160.52|157.72|160.62|157.82|159.99|157.19|0
1618260300000|2021-04-12 20:45:00|160.62|157.82|160.52|157.72|160.73|157.93|160.41|157.61|0
1618260600000|2021-04-12 20:50:00|160.41|157.61|160.73|157.93|160.94|158.14|160.3|157.5|0
1618260900000|2021-04-12 20:55:00|160.62|157.82|160.62|157.82|160.73|157.93|160.41|157.61|0
1618261200000|2021-04-12 21:00:00|160.35|157.55|160.41|157.61|160.41|157.61|160.35|157.55|0
1618261500000|2021-04-12 21:05:00|160.43|157.63|160.29|157.49|160.43|157.63|160.24|157.44|0
1618261800000|2021-04-12 21:10:00|160.35|157.55|160.24|157.44|160.37|157.57|160.24|157.44|0
1618262100000|2021-04-12 21:15:00|160.25|157.45|160.19|157.39|160.25|157.45|160.19|157.39|0
1618262400000|2021-04-12 21:20:00|160.24|157.44|160.33|157.53|160.41|157.61|160.19|157.39|0
1618262700000|2021-04-12 21:25:00|160.3|157.5|160.3|157.5|160.3|157.5|160.27|157.47|0
1618263000000|2021-04-12 21:30:00|160.34|157.54|160.33|157.53|160.37|157.57|160.33|157.53|0
1618263300000|2021-04-12 21:35:00|160.32|157.52|160.32|157.52|160.36|157.56|160.22|157.42|0
1618263600000|2021-04-12 21:40:00|160.37|157.57|160.36|157.56|160.37|157.57|160.25|157.45|0
1618263900000|2021-04-12 21:45:00|160.48|157.68|160.4|157.6|160.48|157.68|160.4|157.6|0
1618264200000|2021-04-12 21:50:00|160.35|157.55|160.38|157.58|160.46|157.66|160.35|157.55|0
1618264500000|2021-04-12 21:55:00|160.32|157.52|160.46|157.66|160.46|157.66|160.32|157.52|0
1618264800000|2021-04-12 22:00:00|160.6|157.8|160.76|157.96|160.87|158.07|160.23|157.43|0
1618265100000|2021-04-12 22:05:00|160.65|157.85|160.12|157.32|160.65|157.85|159.91|157.11|0
1618265400000|2021-04-12 22:10:00|160.02|157.22|159.81|157.01|160.02|157.22|159.7|156.9|0
1618265700000|2021-04-12 22:15:00|159.86|157.06|160.02|157.22|160.12|157.32|159.81|157.01|0
1618266000000|2021-04-12 22:20:00|160.12|157.32|159.91|157.11|160.23|157.43|159.91|157.11|0
1618266300000|2021-04-12 22:25:00|159.8|157|159.91|157.11|160.01|157.21|159.8|157|0
1618266600000|2021-04-12 22:30:00|159.8|157|159.91|157.11|159.91|157.11|159.8|157|0
1618266900000|2021-04-12 22:35:00|159.9|157.1|159.9|157.1|159.9|157.1|159.8|157|0
1618267200000|2021-04-12 22:40:00|159.95|157.15|159.9|157.1|160.11|157.31|159.9|157.1|0
1618267500000|2021-04-12 22:45:00|160.01|157.21|160.01|157.21|160.11|157.31|160.01|157.21|0
1618267800000|2021-04-12 22:50:00|160.11|157.31|159.9|157.1|160.11|157.31|159.9|157.1|0
1618268100000|2021-04-12 22:55:00|159.79|156.99|159.9|157.1|159.9|157.1|159.79|156.99|0
1618268400000|2021-04-12 23:00:00|159.74|156.94|159.47|156.67|159.79|156.99|159.37|156.57|0
1618268700000|2021-04-12 23:05:00|159.58|156.78|159.47|156.67|159.79|156.99|159.37|156.57|0
1618269000000|2021-04-12 23:10:00|159.42|156.62|159.37|156.57|159.47|156.67|159.37|156.57|0
1618269300000|2021-04-12 23:15:00|159.47|156.67|159.58|156.78|159.58|156.78|159.42|156.62|0
1618269600000|2021-04-12 23:20:00|159.57|156.77|159.57|156.77|159.57|156.77|159.47|156.67|0
1618269900000|2021-04-12 23:25:00|159.47|156.67|159.68|156.88|159.68|156.88|159.36|156.56|0
1618270200000|2021-04-12 23:30:00|159.73|156.93|160.2|157.4|160.52|157.72|159.73|156.93|0
1618270500000|2021-04-12 23:35:00|160.31|157.51|160.2|157.4|160.41|157.61|160.2|157.4|0
1618270800000|2021-04-12 23:40:00|160.31|157.51|160.52|157.72|160.52|157.72|160.31|157.51|0
1618271100000|2021-04-12 23:45:00|160.62|157.82|160.94|158.14|160.94|158.14|160.62|157.82|0
1618271400000|2021-04-12 23:50:00|160.83|158.03|160.41|157.61|160.83|158.03|160.41|157.61|0
1618271700000|2021-04-12 23:55:00|160.52|157.72|160.09|157.29|160.52|157.72|160.09|157.29|0
1618272000000|2021-04-13 00:00:00|160.2|157.4|159.67|156.87|160.51|157.71|159.56|156.76|0
1618272300000|2021-04-13 00:05:00|159.56|156.76|160.09|157.29|160.09|157.29|159.46|156.66|0
1618272600000|2021-04-13 00:10:00|160.19|157.39|160.61|157.81|160.72|157.92|160.09|157.29|0
1618272900000|2021-04-13 00:15:00|160.72|157.92|160.19|157.39|160.72|157.92|160.19|157.39|0
1618273200000|2021-04-13 00:20:00|160.08|157.28|159.77|156.97|160.4|157.6|159.77|156.97|0
1618273500000|2021-04-13 00:25:00|159.56|156.76|160.08|157.28|160.29|157.49|159.56|156.76|0
1618273800000|2021-04-13 00:30:00|160.19|157.39|160.08|157.28|160.4|157.6|160.08|157.28|0
1618274100000|2021-04-13 00:35:00|160.19|157.39|159.97|157.17|160.19|157.39|159.87|157.07|0
1618274400000|2021-04-13 00:40:00|160.08|157.28|159.97|157.17|160.29|157.49|159.97|157.17|0
1618274700000|2021-04-13 00:45:00|160.08|157.28|159.65|156.85|160.08|157.28|159.55|156.75|0
1618275000000|2021-04-13 00:50:00|159.6|156.8|159.55|156.75|159.76|156.96|159.44|156.64|0
1618275300000|2021-04-13 00:55:00|159.65|156.85|159.97|157.17|159.97|157.17|159.55|156.75|0
1618275600000|2021-04-13 01:00:00|159.86|157.06|159.86|157.06|160.39|157.59|159.86|157.06|0
1618275900000|2021-04-13 01:05:00|159.75|156.95|159.65|156.85|159.75|156.95|159.54|156.74|0
1618276200000|2021-04-13 01:10:00|159.86|157.06|159.65|156.85|159.86|157.06|159.54|156.74|0
1618276500000|2021-04-13 01:15:00|159.86|157.06|159.33|156.53|159.86|157.06|159.33|156.53|0
1618276800000|2021-04-13 01:20:00|159.43|156.63|159.43|156.63|159.64|156.84|159.22|156.42|0
1618277100000|2021-04-13 01:25:00|159.54|156.74|160.17|157.37|160.17|157.37|159.54|156.74|0
1618277400000|2021-04-13 01:30:00|160.06|157.26|159.85|157.05|160.7|157.9|159.85|157.05|0
1618277700000|2021-04-13 01:35:00|159.75|156.95|159.85|157.05|160.17|157.37|159.53|156.73|0
1618278000000|2021-04-13 01:40:00|160.01|157.21|159.85|157.05|160.17|157.37|159.74|156.94|0
1618278300000|2021-04-13 01:45:00|159.95|157.15|159.95|157.15|160.06|157.26|159.64|156.84|0
1618278600000|2021-04-13 01:50:00|160.06|157.26|159.95|157.15|160.16|157.36|159.85|157.05|0
1618278900000|2021-04-13 01:55:00|159.84|157.04|159.53|156.73|159.95|157.15|159.42|156.62|0
1618279200000|2021-04-13 02:00:00|159.42|156.62|159.74|156.94|159.95|157.15|159.42|156.62|0
1618279500000|2021-04-13 02:05:00|159.84|157.04|160.05|157.25|160.05|157.25|159.74|156.94|0
1618279800000|2021-04-13 02:10:00|160.16|157.36|159.84|157.04|160.16|157.36|159.63|156.83|0
1618280100000|2021-04-13 02:15:00|159.94|157.14|159.94|157.14|160.05|157.25|159.84|157.04|0
1618280400000|2021-04-13 02:20:00|160.05|157.25|159.94|157.14|160.26|157.46|159.94|157.14|0
1618280700000|2021-04-13 02:25:00|160.05|157.25|160.15|157.35|160.26|157.46|159.94|157.14|0
1618281000000|2021-04-13 02:30:00|160.26|157.46|160.26|157.46|160.47|157.67|160.26|157.46|0
1618281300000|2021-04-13 02:35:00|160.36|157.56|159.83|157.03|160.47|157.67|159.73|156.93|0
1618281600000|2021-04-13 02:40:00|159.94|157.14|159.72|156.92|160.04|157.24|159.72|156.92|0
1618281900000|2021-04-13 02:45:00|159.83|157.03|160.04|157.24|160.04|157.24|159.72|156.92|0
1618282200000|2021-04-13 02:50:00|159.93|157.13|159.83|157.03|160.04|157.24|159.72|156.92|0
1618282500000|2021-04-13 02:55:00|159.72|156.92|160.14|157.34|160.14|157.34|159.72|156.92|0
1618282800000|2021-04-13 03:00:00|160.35|157.55|160.51|157.71|160.56|157.76|160.25|157.45|0
1618283100000|2021-04-13 03:05:00|160.46|157.66|160.46|157.66|160.56|157.76|160.46|157.66|0
1618283400000|2021-04-13 03:10:00|160.56|157.76|160.45|157.65|160.67|157.87|160.35|157.55|0
1618283700000|2021-04-13 03:15:00|160.35|157.55|160.45|157.65|160.56|157.76|160.35|157.55|0
1618284000000|2021-04-13 03:20:00|160.56|157.76|160.13|157.33|160.56|157.76|159.92|157.12|0
1618284300000|2021-04-13 03:25:00|160.03|157.23|159.92|157.12|160.13|157.33|159.82|157.02|0
1618284600000|2021-04-13 03:30:00|160.03|157.23|160.24|157.44|160.24|157.44|160.03|157.23|0
1618284900000|2021-04-13 03:35:00|160.34|157.54|160.24|157.44|160.34|157.54|160.13|157.33|0
1618285200000|2021-04-13 03:40:00|160.13|157.33|160.13|157.33|160.24|157.44|160.02|157.22|0
1618285500000|2021-04-13 03:45:00|160.18|157.38|160.02|157.22|160.23|157.43|160.02|157.22|0
1618285800000|2021-04-13 03:50:00|159.92|157.12|159.6|156.8|160.02|157.22|159.49|156.69|0
1618286100000|2021-04-13 03:55:00|159.49|156.69|159.6|156.8|159.7|156.9|159.39|156.59|0
1618286400000|2021-04-13 04:00:00|159.49|156.69|159.38|156.58|159.6|156.8|159.17|156.37|0
1618286700000|2021-04-13 04:05:00|159.28|156.48|159.17|156.37|159.38|156.58|159.07|156.27|0
1618287000000|2021-04-13 04:10:00|159.07|156.27|159.38|156.58|159.49|156.69|159.07|156.27|0
1618287300000|2021-04-13 04:15:00|159.27|156.47|159.27|156.47|159.38|156.58|159.17|156.37|0
1618287600000|2021-04-13 04:20:00|159.38|156.58|159.38|156.58|159.48|156.68|159.38|156.58|0
1618287900000|2021-04-13 04:25:00|159.27|156.47|159.27|156.47|159.27|156.47|159.17|156.37|0
1618288200000|2021-04-13 04:30:00|159.17|156.37|158.74|155.94|159.32|156.52|158.74|155.94|0
1618288500000|2021-04-13 04:35:00|158.85|156.05|158.85|156.05|159.06|156.26|158.74|155.94|0
1618288800000|2021-04-13 04:40:00|158.74|155.94|158.85|156.05|158.95|156.15|158.74|155.94|0
1618289100000|2021-04-13 04:45:00|158.84|156.04|158.32|155.52|158.84|156.04|158.32|155.52|0
1618289400000|2021-04-13 04:50:00|158.21|155.41|158.21|155.41|158.32|155.52|157.79|154.99|0
1618289700000|2021-04-13 04:55:00|158.32|155.52|158.32|155.52|158.42|155.62|158.32|155.52|0
1618290000000|2021-04-13 05:00:00|158.11|155.31|157.89|155.09|158.21|155.41|157.79|154.99|0
1618290300000|2021-04-13 05:05:00|158|155.2|157.58|154.78|158|155.2|157.47|154.67|0
1618290600000|2021-04-13 05:10:00|157.47|154.67|157.47|154.67|157.89|155.09|157.47|154.67|0
1618290900000|2021-04-13 05:15:00|157.58|154.78|157.37|154.57|157.68|154.88|157.16|154.36|0
1618291200000|2021-04-13 05:20:00|157.42|154.62|157.16|154.36|157.42|154.62|156.74|153.94|0
1618291500000|2021-04-13 05:25:00|157.05|154.25|157.68|154.88|157.68|154.88|157.05|154.25|0
1618291800000|2021-04-13 05:30:00|157.78|154.98|157.68|154.88|157.89|155.09|157.57|154.77|0
1618292100000|2021-04-13 05:35:00|157.57|154.77|157.67|154.87|157.68|154.88|157.05|154.25|0
1618292400000|2021-04-13 05:40:00|157.57|154.77|158.09|155.29|158.09|155.29|157.57|154.77|0
1618292700000|2021-04-13 05:45:00|157.99|155.19|158.3|155.5|158.3|155.5|157.88|155.08|0
1618293000000|2021-04-13 05:50:00|158.2|155.4|157.98|155.18|158.3|155.5|157.88|155.08|0
1618293300000|2021-04-13 05:55:00|157.88|155.08|157.98|155.18|158.09|155.29|157.77|154.97|0
1618293600000|2021-04-13 06:00:00|158.09|155.29|158.3|155.5|158.4|155.6|157.56|154.76|0
1618293900000|2021-04-13 06:05:00|158.19|155.39|157.67|154.87|158.3|155.5|157.56|154.76|0
1618294200000|2021-04-13 06:10:00|157.77|154.97|157.98|155.18|158.03|155.23|157.35|154.55|0
1618294500000|2021-04-13 06:15:00|158.08|155.28|158.4|155.6|158.4|155.6|157.66|154.86|0
1618294800000|2021-04-13 06:20:00|158.29|155.49|158.18|155.38|158.5|155.7|158.08|155.28|0
1618295100000|2021-04-13 06:25:00|158.29|155.49|158.71|155.91|158.71|155.91|158.18|155.38|0
1618295400000|2021-04-13 06:30:00|158.6|155.8|158.81|156.01|158.92|156.12|158.29|155.49|0
1618295700000|2021-04-13 06:35:00|158.71|155.91|158.5|155.7|158.92|156.12|158.39|155.59|0
1618296000000|2021-04-13 06:40:00|158.49|155.69|158.81|156.01|158.91|156.11|158.49|155.69|0
1618296300000|2021-04-13 06:45:00|158.7|155.9|158.7|155.9|159.02|156.22|158.6|155.8|0
1618296600000|2021-04-13 06:50:00|158.6|155.8|158.7|155.9|158.81|156.01|158.6|155.8|0
1618296900000|2021-04-13 06:55:00|158.6|155.8|158.7|155.9|158.7|155.9|158.39|155.59|0
1618297200000|2021-04-13 07:00:00|158.59|155.79|159.01|156.21|159.44|156.64|158.59|155.79|0
1618297500000|2021-04-13 07:05:00|158.81|156.41|158.81|156.41|159.13|156.73|158.71|156.31|0
1618297800000|2021-04-13 07:10:00|158.86|156.46|158.39|155.99|158.86|156.46|158.39|155.99|0
1618298100000|2021-04-13 07:15:00|158.49|156.09|158.86|156.46|159.02|156.62|158.49|156.09|0
1618298400000|2021-04-13 07:20:00|158.81|156.41|159.12|156.72|159.12|156.72|158.7|156.3|0
1618298700000|2021-04-13 07:25:00|159.33|156.93|159.33|156.93|159.44|157.04|159.23|156.83|0
1618299000000|2021-04-13 07:30:00|159.23|156.83|159.33|156.93|159.65|157.25|159.23|156.83|0
1618299300000|2021-04-13 07:35:00|159.44|157.04|160.07|157.67|160.07|157.67|159.33|156.93|0
1618299600000|2021-04-13 07:40:00|160.17|157.77|159.43|157.03|160.17|157.77|159.43|157.03|0
1618299900000|2021-04-13 07:45:00|159.33|156.93|158.9|156.5|159.33|156.93|158.69|156.29|0
1618300200000|2021-04-13 07:50:00|158.8|156.4|159.43|157.03|159.43|157.03|158.8|156.4|0
1618300500000|2021-04-13 07:55:00|159.54|157.14|160.17|157.77|160.17|157.77|159.54|157.14|0
1618300800000|2021-04-13 08:00:00|160.06|157.66|160.17|157.77|160.17|157.77|159.85|157.45|0
1618301100000|2021-04-13 08:05:00|160.38|157.98|159.95|157.55|160.59|158.19|159.74|157.34|0
1618301400000|2021-04-13 08:10:00|160.06|157.66|160.06|157.66|160.06|157.66|159.85|157.45|0
1618301700000|2021-04-13 08:15:00|159.95|157.55|159.84|157.44|160.06|157.66|159.74|157.34|0
1618302000000|2021-04-13 08:20:00|159.74|157.34|160.16|157.76|160.16|157.76|159.74|157.34|0
1618302300000|2021-04-13 08:25:00|160.27|157.87|160.26|157.86|160.27|157.87|160.05|157.65|0
1618302600000|2021-04-13 08:30:00|160.16|157.76|160.05|157.65|160.16|157.76|159.95|157.55|0
1618302900000|2021-04-13 08:35:00|160|157.6|160.05|157.65|160.16|157.76|159.94|157.54|0
1618303200000|2021-04-13 08:40:00|160.16|157.76|160.05|157.65|160.16|157.76|159.94|157.54|0
1618303500000|2021-04-13 08:45:00|160.15|157.75|159.84|157.44|160.15|157.75|159.84|157.44|0
1618303800000|2021-04-13 08:50:00|159.62|157.22|159.62|157.22|159.73|157.33|159.52|157.12|0
1618304100000|2021-04-13 08:55:00|159.52|157.12|159.73|157.33|159.73|157.33|159.41|157.01|0
1618304400000|2021-04-13 09:00:00|159.62|157.22|159.41|157.01|159.73|157.33|159.41|157.01|0
1618304700000|2021-04-13 09:05:00|159.51|157.11|159.62|157.22|159.62|157.22|159.3|156.9|0
1618305000000|2021-04-13 09:10:00|159.67|157.27|159.62|157.22|159.83|157.43|159.62|157.22|0
1618305300000|2021-04-13 09:15:00|159.72|157.32|160.14|157.74|160.36|157.96|159.62|157.22|0
1618305600000|2021-04-13 09:20:00|160.25|157.85|159.93|157.53|160.36|157.96|159.93|157.53|0
1618305900000|2021-04-13 09:25:00|160.04|157.64|159.82|157.42|160.04|157.64|159.82|157.42|0
1618306200000|2021-04-13 09:30:00|159.72|157.32|159.93|157.53|160.03|157.63|159.61|157.21|0
1618306500000|2021-04-13 09:35:00|160.03|157.63|160.03|157.63|160.14|157.74|159.93|157.53|0
1618306800000|2021-04-13 09:40:00|159.93|157.53|160.24|157.84|160.24|157.84|159.93|157.53|0
1618307100000|2021-04-13 09:45:00|160.14|157.74|160.13|157.73|160.19|157.79|159.92|157.52|0
1618307400000|2021-04-13 09:50:00|160.03|157.63|160.56|158.16|160.56|158.16|160.03|157.63|0
1618307700000|2021-04-13 09:55:00|160.5|158.1|161.83|159.43|161.94|159.54|160.45|158.05|0
1618308000000|2021-04-13 10:00:00|161.94|159.54|161.08|158.68|162.04|159.64|160.98|158.58|0
1618308300000|2021-04-13 10:05:00|161.13|158.73|160.5|158.1|161.19|158.79|160.34|157.94|0
1618308600000|2021-04-13 10:10:00|160.45|158.05|160.34|157.94|160.55|158.15|160.13|157.73|0
1618308900000|2021-04-13 10:15:00|160.18|157.78|159.91|157.51|160.23|157.83|159.81|157.41|0
1618309200000|2021-04-13 10:20:00|159.81|157.41|159.81|157.41|160.02|157.62|159.6|157.2|0
1618309500000|2021-04-13 10:25:00|159.86|157.46|159.49|157.09|159.91|157.51|159.49|157.09|0
1618309800000|2021-04-13 10:30:00|159.59|157.19|159.49|157.09|159.7|157.3|159.38|156.98|0
1618310100000|2021-04-13 10:35:00|159.59|157.19|159.38|156.98|159.59|157.19|159.38|156.98|0
1618310400000|2021-04-13 10:40:00|159.27|156.87|159.17|156.77|159.27|156.87|159.06|156.66|0
1618310700000|2021-04-13 10:45:00|159.06|156.66|159.27|156.87|159.38|156.98|159.06|156.66|0
1618311000000|2021-04-13 10:50:00|159.32|156.92|159.59|157.19|159.8|157.4|159.32|156.92|0
1618311300000|2021-04-13 10:55:00|159.48|157.08|157.9|155.5|159.59|157.19|157.27|154.87|0
1618311600000|2021-04-13 11:00:00|157.85|155.45|152.55|150.15|157.85|155.45|149.53|147.13|0
1618311900000|2021-04-13 11:05:00|152.35|149.95|155.4|153|156.9|154.5|152.35|149.95|0
1618312200000|2021-04-13 11:10:00|155.51|153.11|154.55|152.15|156.13|153.73|153.88|151.48|0
1618312500000|2021-04-13 11:15:00|154.61|152.21|154.81|152.41|154.86|152.46|154.09|151.69|0
1618312800000|2021-04-13 11:20:00|154.86|152.46|154.91|152.51|155.53|153.13|154.81|152.41|0
1618313100000|2021-04-13 11:25:00|154.6|152.2|154.13|151.73|154.6|152.2|153.72|151.32|0
1618313400000|2021-04-13 11:30:00|154.09|151.69|154.7|152.3|154.91|152.51|153.67|151.27|0
1618313700000|2021-04-13 11:35:00|154.81|152.41|155.84|153.44|156.05|153.65|154.81|152.41|0
1618314000000|2021-04-13 11:40:00|155.94|153.54|155.94|153.54|156.05|153.65|155.74|153.34|0
1618314300000|2021-04-13 11:45:00|156.05|153.65|155.84|153.44|156.05|153.65|155.01|152.61|0
1618314600000|2021-04-13 11:50:00|155.73|153.33|155.01|152.61|155.84|153.44|154.9|152.5|0
1618314900000|2021-04-13 11:55:00|155.06|152.66|155.11|152.71|155.63|153.23|155.01|152.61|0
1618315200000|2021-04-13 12:00:00|155.01|152.61|155.63|153.23|155.73|153.33|154.9|152.5|0
1618315500000|2021-04-13 12:05:00|155.52|153.12|156.14|153.74|156.14|153.74|155.31|152.91|0
1618315800000|2021-04-13 12:10:00|156.04|153.64|156.45|154.05|156.56|154.16|155.94|153.54|0
1618316100000|2021-04-13 12:15:00|156.56|154.16|156.45|154.05|156.56|154.16|156.04|153.64|0
1618316400000|2021-04-13 12:20:00|156.35|153.95|156.45|154.05|156.56|154.16|156.04|153.64|0
1618316700000|2021-04-13 12:25:00|156.5|154.1|155.93|153.53|156.5|154.1|155.67|153.27|0
1618317000000|2021-04-13 12:30:00|154.74|152.34|158.22|155.82|158.75|156.35|154.74|152.34|0
1618317300000|2021-04-13 12:35:00|158.33|155.93|159.8|157.4|160.01|157.61|158.01|155.61|0
1618317600000|2021-04-13 12:40:00|159.69|157.29|159.59|157.19|159.9|157.5|159.38|156.98|0
1618317900000|2021-04-13 12:45:00|159.8|157.4|160.32|157.92|160.33|157.93|159.69|157.29|0
1618318200000|2021-04-13 12:50:00|160.11|157.71|160.01|157.61|160.22|157.82|160.01|157.61|0
1618318500000|2021-04-13 12:55:00|159.95|157.55|160.74|158.34|160.74|158.34|159.9|157.5|0
1618318800000|2021-04-13 13:00:00|160.58|158.18|160.95|158.55|161.27|158.87|160.53|158.13|0
1618319100000|2021-04-13 13:05:00|160.85|158.45|160.86|158.46|162.29|159.89|160.32|157.92|0
1618319400000|2021-04-13 13:10:00|160.75|158.35|160.43|158.03|161.07|158.67|160.22|157.82|0
1618319700000|2021-04-13 13:15:00|160.33|157.93|160.22|157.82|160.54|158.14|159.69|157.29|0
1618320000000|2021-04-13 13:20:00|160.33|157.93|160.33|157.93|160.54|158.14|159.95|157.55|0
1618320300000|2021-04-13 13:25:00|160.22|157.82|160.01|157.61|160.43|158.03|159.8|157.4|0
1618320600000|2021-04-13 13:30:00|160.22|157.82|159.69|157.29|160.53|158.13|159.48|157.08|0
1618320900000|2021-04-13 13:35:00|160.01|157.61|160.53|158.13|160.85|158.45|159.58|157.18|0
1618321200000|2021-04-13 13:40:00|160.43|158.03|158.85|156.45|160.43|158.03|158.74|156.34|0
1618321500000|2021-04-13 13:45:00|158.95|156.55|159.37|156.97|159.58|157.18|158.43|156.03|0
1618321800000|2021-04-13 13:50:00|159.26|156.86|160.32|157.92|160.74|158.34|159.26|156.86|0
1618322100000|2021-04-13 13:55:00|160.42|158.02|161.16|158.76|161.16|158.76|160.1|157.7|0
1618322400000|2021-04-13 14:00:00|161.48|159.08|162.22|159.82|162.54|160.14|161.48|159.08|0
1618322700000|2021-04-13 14:05:00|162.01|159.61|162.22|159.82|162.22|159.82|161.58|159.18|0
1618323000000|2021-04-13 14:10:00|162.32|159.92|162|159.6|162.32|159.92|161.69|159.29|0
1618323300000|2021-04-13 14:15:00|161.9|159.5|161.58|159.18|162.11|159.71|161.58|159.18|0
1618323600000|2021-04-13 14:20:00|161.47|159.07|161.36|158.96|161.68|159.28|161.15|158.75|0
1618323900000|2021-04-13 14:25:00|161.47|159.07|161.89|159.49|161.89|159.49|161.26|158.86|0
1618324200000|2021-04-13 14:30:00|162|159.6|162.26|159.86|162.96|160.56|161.68|159.28|0
1618324500000|2021-04-13 14:35:00|162.32|159.92|161.57|159.17|162.64|160.24|161.25|158.85|0
1618324800000|2021-04-13 14:40:00|161.68|159.28|162.21|159.81|162.42|160.02|161.47|159.07|0
1618325100000|2021-04-13 14:45:00|162.31|159.91|161.89|159.49|162.53|160.13|161.68|159.28|0
1618325400000|2021-04-13 14:50:00|161.78|159.38|161.04|158.64|161.89|159.49|160.93|158.53|0
1618325700000|2021-04-13 14:55:00|161.14|158.74|161.35|158.95|161.35|158.95|160.93|158.53|0
1618326000000|2021-04-13 15:00:00|161.25|158.85|161.56|159.16|162.31|159.91|161.25|158.85|0
1618326300000|2021-04-13 15:05:00|161.67|159.27|161.99|159.59|161.99|159.59|161.46|159.06|0
1618326600000|2021-04-13 15:10:00|161.88|159.48|161.56|159.16|161.99|159.59|161.35|158.95|0
1618326900000|2021-04-13 15:15:00|161.46|159.06|161.77|159.37|161.88|159.48|161.14|158.74|0
1618327200000|2021-04-13 15:20:00|161.67|159.27|161.56|159.16|161.88|159.48|161.14|158.74|0
1618327500000|2021-04-13 15:25:00|161.66|159.26|162.19|159.79|162.19|159.79|161.56|159.16|0
1618327800000|2021-04-13 15:30:00|162.51|160.11|162.51|160.11|162.94|160.54|162.41|160.01|0
1618328100000|2021-04-13 15:35:00|162.3|159.9|161.55|159.15|162.51|160.11|161.02|158.62|0
1618328400000|2021-04-13 15:40:00|161.66|159.26|162.08|159.68|162.19|159.79|161.45|159.05|0
1618328700000|2021-04-13 15:45:00|161.98|159.58|161.87|159.47|162.3|159.9|161.66|159.26|0
1618329000000|2021-04-13 15:50:00|161.98|159.58|161.76|159.36|162.08|159.68|161.55|159.15|0
1618329300000|2021-04-13 15:55:00|161.66|159.26|162.4|160|162.4|160|161.66|159.26|0
1618329600000|2021-04-13 16:00:00|162.5|160.1|162.5|160.1|162.82|160.42|162.29|159.89|0
1618329900000|2021-04-13 16:05:00|162.18|159.78|161.86|159.46|162.18|159.78|161.76|159.36|0
1618330200000|2021-04-13 16:10:00|161.76|159.36|162.07|159.67|162.29|159.89|161.76|159.36|0
1618330500000|2021-04-13 16:15:00|162.18|159.78|162.39|159.99|162.5|160.1|161.75|159.35|0
1618330800000|2021-04-13 16:20:00|162.5|160.1|162.39|159.99|162.82|160.42|162.28|159.88|0
1618331100000|2021-04-13 16:25:00|162.5|160.1|161.96|159.56|162.5|160.1|161.96|159.56|0
1618331400000|2021-04-13 16:30:00|162.07|159.67|161.96|159.56|162.49|160.09|161.75|159.35|0
1618331700000|2021-04-13 16:35:00|162.07|159.67|161.85|159.45|162.17|159.77|161.85|159.45|0
1618332000000|2021-04-13 16:40:00|161.96|159.56|161.64|159.24|161.96|159.56|161.32|158.92|0
1618332300000|2021-04-13 16:45:00|161.53|159.13|161.53|159.13|161.85|159.45|161.11|158.71|0
1618332600000|2021-04-13 16:50:00|161.43|159.03|161.21|158.81|161.43|159.03|161.11|158.71|0
1618332900000|2021-04-13 16:55:00|161.11|158.71|160.47|158.07|161.21|158.81|160.47|158.07|0
1618333200000|2021-04-13 17:00:00|160.58|158.18|161.21|158.81|161.42|159.02|160.26|157.86|0
1618333500000|2021-04-13 17:05:00|161.32|158.92|161.1|158.7|161.74|159.34|160.57|158.17|0
1618333800000|2021-04-13 17:10:00|161.21|158.81|161.74|159.34|161.74|159.34|161.1|158.7|0
1618334100000|2021-04-13 17:15:00|161.63|159.23|161.95|159.55|162.05|159.65|161.42|159.02|0
1618334400000|2021-04-13 17:20:00|162.05|159.65|161.95|159.55|162.05|159.65|161.52|159.12|0
1618334700000|2021-04-13 17:25:00|161.84|159.44|161.94|159.54|162.16|159.76|161.84|159.44|0
1618335000000|2021-04-13 17:30:00|162.05|159.65|162.16|159.76|162.16|159.76|161.84|159.44|0
1618335300000|2021-04-13 17:35:00|162.05|159.65|162.47|160.07|162.58|160.18|161.94|159.54|0
1618335600000|2021-04-13 17:40:00|162.58|160.18|162.34|159.94|162.58|160.18|161.92|159.52|0
1618335900000|2021-04-13 17:45:00|162.23|159.83|162.13|159.73|162.34|159.94|162.02|159.62|0
1618336200000|2021-04-13 17:50:00|162.23|159.83|162.13|159.73|162.23|159.83|161.81|159.41|0
1618336500000|2021-04-13 17:55:00|162.12|159.72|162.12|159.72|162.44|160.04|162.12|159.72|0
1618336800000|2021-04-13 18:00:00|162.02|159.62|163.08|160.68|163.08|160.68|162.02|159.62|0
1618337100000|2021-04-13 18:05:00|162.98|160.58|162.55|160.15|163.08|160.68|162.44|160.04|0
1618337400000|2021-04-13 18:10:00|162.65|160.25|163.72|161.32|163.94|161.54|162.65|160.25|0
1618337700000|2021-04-13 18:15:00|163.83|161.43|164.04|161.64|164.15|161.75|163.4|161|0
1618338000000|2021-04-13 18:20:00|164.15|161.75|164.25|161.85|164.36|161.96|163.93|161.53|0
1618338300000|2021-04-13 18:25:00|164.36|161.96|164.25|161.85|164.36|161.96|164.04|161.64|0
1618338600000|2021-04-13 18:30:00|164.15|161.75|164.9|162.5|165.01|162.61|164.15|161.75|0
1618338900000|2021-04-13 18:35:00|164.79|162.39|164.36|161.96|165|162.6|164.25|161.85|0
1618339200000|2021-04-13 18:40:00|164.47|162.07|164.68|162.28|164.79|162.39|164.36|161.96|0
1618339500000|2021-04-13 18:45:00|164.79|162.39|165.22|162.82|165.22|162.82|164.57|162.17|0
1618339800000|2021-04-13 18:50:00|165.11|162.71|165.21|162.81|165.32|162.92|164.78|162.38|0
1618340100000|2021-04-13 18:55:00|165.32|162.92|165.75|163.35|166.08|163.68|165.32|162.92|0
1618340400000|2021-04-13 19:00:00|165.86|163.46|166.72|164.32|167.05|164.65|165.86|163.46|0
1618340700000|2021-04-13 19:05:00|166.62|164.22|167.27|164.87|167.37|164.97|166.4|164|0
1618341000000|2021-04-13 19:10:00|167.37|164.97|167.26|164.86|167.81|165.41|167.16|164.76|0
1618341300000|2021-04-13 19:15:00|167.37|164.97|167.37|164.97|167.59|165.19|166.72|164.32|0
1618341600000|2021-04-13 19:20:00|167.26|164.86|167.15|164.75|167.81|165.41|166.94|164.54|0
1618341900000|2021-04-13 19:25:00|167.26|164.86|167.15|164.75|167.48|165.08|167.04|164.64|0
1618342200000|2021-04-13 19:30:00|167.26|164.86|166.61|164.21|167.37|164.97|166.28|163.88|0
1618342500000|2021-04-13 19:35:00|166.5|164.1|165.31|162.91|166.5|164.1|165.31|162.91|0
1618342800000|2021-04-13 19:40:00|165.52|163.12|165.31|162.91|165.63|163.23|164.77|162.37|0
1618343100000|2021-04-13 19:45:00|165.2|162.8|165.63|163.23|165.84|163.44|165.09|162.69|0
1618343400000|2021-04-13 19:50:00|165.41|163.01|165.41|163.01|165.41|163.01|164.44|162.04|0
1618343700000|2021-04-13 19:55:00|165.52|163.12|164.19|161.79|167.05|164.65|164.19|161.79|0
1618344000000|2021-04-13 20:00:00|164.51|162.11|164.62|162.22|164.84|162.44|164.3|161.9|0
1618344300000|2021-04-13 20:05:00|164.73|162.33|164.94|162.54|164.94|162.54|164.4|162|0
1618344600000|2021-04-13 20:10:00|164.83|162.43|165.21|162.81|165.32|162.92|164.73|162.33|0
1618344900000|2021-04-13 20:15:00|165.28|162.48|165.22|162.42|165.36|162.56|165.22|162.42|0
1618345200000|2021-04-13 20:20:00|165.25|162.45|165.25|162.45|165.38|162.58|165.22|162.42|0
1618345500000|2021-04-13 20:25:00|165.27|162.47|165.22|162.42|165.38|162.58|165.22|162.42|0
1618345800000|2021-04-13 20:30:00|165.3|162.5|165.62|162.82|165.73|162.93|165.3|162.5|0
1618346100000|2021-04-13 20:35:00|165.73|162.93|165.29|162.49|165.83|163.03|165.29|162.49|0
1618346400000|2021-04-13 20:40:00|165.4|162.6|165.4|162.6|165.51|162.71|165.29|162.49|0
1618346700000|2021-04-13 20:45:00|165.51|162.71|165.18|162.38|165.51|162.71|165.07|162.27|0
1618347000000|2021-04-13 20:50:00|165.07|162.27|165.5|162.7|165.5|162.7|165.07|162.27|0
1618347300000|2021-04-13 20:55:00|165.4|162.6|165.29|162.49|165.5|162.7|164.86|162.06|0
1618347600000|2021-04-13 21:00:00|165.25|162.45|165.29|162.49|165.38|162.58|165.23|162.43|0
1618347900000|2021-04-13 21:05:00|165.28|162.48|165.29|162.49|165.29|162.49|165.26|162.46|0
1618348200000|2021-04-13 21:10:00|165.28|162.48|165.24|162.44|165.29|162.49|165.18|162.38|0
1618348500000|2021-04-13 21:15:00|165.23|162.43|165.12|162.32|165.23|162.43|165.02|162.22|0
1618348800000|2021-04-13 21:20:00|165.13|162.33|165.16|162.36|165.18|162.38|165.02|162.22|0
1618349100000|2021-04-13 21:25:00|165.21|162.41|165.16|162.36|165.21|162.41|165.08|162.28|0
1618349400000|2021-04-13 21:30:00|165.08|162.28|165.03|162.23|165.08|162.28|164.97|162.17|0
1618349700000|2021-04-13 21:35:00|165.11|162.31|165.27|162.47|165.27|162.47|165.02|162.22|0
1618350000000|2021-04-13 21:40:00|165.19|162.39|165.13|162.33|165.19|162.39|165.09|162.29|0
1618350300000|2021-04-13 21:45:00|165.11|162.31|165.14|162.34|165.14|162.34|165.08|162.28|0
1618350600000|2021-04-13 21:50:00|165.12|162.32|165.14|162.34|165.17|162.37|165.12|162.32|0
1618350900000|2021-04-13 21:55:00|165.12|162.32|165.18|162.38|165.29|162.49|165.12|162.32|0
1618351200000|2021-04-13 22:00:00|165.48|162.68|165.16|162.36|165.48|162.68|165.05|162.25|0
1618351500000|2021-04-13 22:05:00|165.11|162.31|164.78|161.98|165.11|162.31|164.67|161.87|0
1618351800000|2021-04-13 22:10:00|164.67|161.87|164.67|161.87|164.89|162.09|164.67|161.87|0
1618352100000|2021-04-13 22:15:00|164.57|161.77|164.78|161.98|164.89|162.09|164.57|161.77|0
1618352400000|2021-04-13 22:20:00|164.89|162.09|164.56|161.76|164.89|162.09|164.56|161.76|0
1618352700000|2021-04-13 22:25:00|164.45|161.65|164.67|161.87|164.67|161.87|164.35|161.55|0
1618353000000|2021-04-13 22:30:00|164.78|161.98|164.56|161.76|164.88|162.08|164.34|161.54|0
1618353300000|2021-04-13 22:35:00|164.67|161.87|164.34|161.54|164.67|161.87|164.34|161.54|0
1618353600000|2021-04-13 22:40:00|164.39|161.59|164.34|161.54|164.45|161.65|164.23|161.43|0
1618353900000|2021-04-13 22:45:00|164.23|161.43|164.34|161.54|164.34|161.54|164.23|161.43|0
1618354200000|2021-04-13 22:50:00|164.23|161.43|164.34|161.54|164.34|161.54|164.23|161.43|0
1618354500000|2021-04-13 22:55:00|164.44|161.64|164.44|161.64|164.44|161.64|164.44|161.64|0
1618354800000|2021-04-13 23:00:00|164.55|161.75|164.33|161.53|164.55|161.75|164.12|161.32|0
1618355100000|2021-04-13 23:05:00|164.23|161.43|164.01|161.21|164.23|161.43|163.9|161.1|0
1618355400000|2021-04-13 23:10:00|163.96|161.16|163.8|161|164.01|161.21|163.8|161|0
1618355700000|2021-04-13 23:15:00|163.69|160.89|164.12|161.32|164.12|161.32|163.69|160.89|0
1618356000000|2021-04-13 23:20:00|164.01|161.21|164.01|161.21|164.22|161.42|164.01|161.21|0
1618356300000|2021-04-13 23:25:00|163.9|161.1|164.11|161.31|164.11|161.31|163.79|160.99|0
1618356600000|2021-04-13 23:30:00|164.06|161.26|164.22|161.42|164.43|161.63|164.06|161.26|0
1618356900000|2021-04-13 23:35:00|164.33|161.53|164.32|161.52|164.43|161.63|164.32|161.52|0
1618357200000|2021-04-13 23:40:00|164.22|161.42|164.11|161.31|164.32|161.52|164.11|161.31|0
1618357500000|2021-04-13 23:45:00|164|161.2|163.78|160.98|164.11|161.31|163.68|160.88|0
1618357800000|2021-04-13 23:50:00|163.68|160.88|164|161.2|164.11|161.31|163.68|160.88|0
1618358100000|2021-04-13 23:55:00|163.89|161.09|163.78|160.98|164|161.2|163.78|160.98|0
1618358400000|2021-04-14 00:00:00|163.67|160.87|163.67|160.87|164.1|161.3|163.57|160.77|0
1618358700000|2021-04-14 00:05:00|163.78|160.98|163.78|160.98|163.89|161.09|163.67|160.87|0
1618359000000|2021-04-14 00:10:00|163.67|160.87|163.67|160.87|163.88|161.08|163.56|160.76|0
1618359300000|2021-04-14 00:15:00|163.56|160.76|163.67|160.87|163.88|161.08|163.56|160.76|0
1618359600000|2021-04-14 00:20:00|163.56|160.76|163.77|160.97|163.77|160.97|163.56|160.76|0
1618359900000|2021-04-14 00:25:00|163.67|160.87|164.09|161.29|164.1|161.3|163.67|160.87|0
1618360200000|2021-04-14 00:30:00|163.99|161.19|163.88|161.08|164.09|161.29|163.77|160.97|0
1618360500000|2021-04-14 00:35:00|163.77|160.97|164.31|161.51|164.31|161.51|163.77|160.97|0
1618360800000|2021-04-14 00:40:00|164.41|161.61|164.63|161.83|164.95|162.15|164.31|161.51|0
1618361100000|2021-04-14 00:45:00|164.73|161.93|164.73|161.93|164.95|162.15|164.63|161.83|0
1618361400000|2021-04-14 00:50:00|164.63|161.83|163.98|161.18|164.63|161.83|163.98|161.18|0
1618361700000|2021-04-14 00:55:00|163.87|161.07|163.87|161.07|163.87|161.07|163.66|160.86|0
1618362000000|2021-04-14 01:00:00|163.76|160.96|163.98|161.18|164.08|161.28|163.66|160.86|0
1618362300000|2021-04-14 01:05:00|164.03|161.23|164.19|161.39|164.19|161.39|163.87|161.07|0
1618362600000|2021-04-14 01:10:00|164.08|161.28|164.3|161.5|164.3|161.5|163.97|161.17|0
1618362900000|2021-04-14 01:15:00|164.4|161.6|165.26|162.46|165.42|162.62|164.4|161.6|0
1618363200000|2021-04-14 01:20:00|165.15|162.35|164.94|162.14|165.21|162.41|164.72|161.92|0
1618363500000|2021-04-14 01:25:00|164.83|162.03|164.61|161.81|165.05|162.25|164.61|161.81|0
1618363800000|2021-04-14 01:30:00|164.51|161.71|163.97|161.17|164.51|161.71|163.86|161.06|0
1618364100000|2021-04-14 01:35:00|163.86|161.06|163.97|161.17|163.97|161.17|163.64|160.84|0
1618364400000|2021-04-14 01:40:00|164.07|161.27|164.29|161.49|164.72|161.92|164.07|161.27|0
1618364700000|2021-04-14 01:45:00|164.39|161.59|164.93|162.13|164.93|162.13|164.29|161.49|0
1618365000000|2021-04-14 01:50:00|165.04|162.24|165.68|162.88|165.68|162.88|165.04|162.24|0
1618365300000|2021-04-14 01:55:00|165.58|162.78|165.14|162.34|165.58|162.78|165.03|162.23|0
1618365600000|2021-04-14 02:00:00|165.25|162.45|164.93|162.13|165.36|162.56|164.82|162.02|0
1618365900000|2021-04-14 02:05:00|165.03|162.23|164.71|161.91|165.14|162.34|164.6|161.8|0
1618366200000|2021-04-14 02:10:00|164.6|161.8|164.49|161.69|164.71|161.91|164.38|161.58|0
1618366500000|2021-04-14 02:15:00|164.38|161.58|164.81|162.01|164.81|162.01|164.38|161.58|0
1618366800000|2021-04-14 02:20:00|164.92|162.12|164.7|161.9|164.92|162.12|164.7|161.9|0
1618367100000|2021-04-14 02:25:00|164.81|162.01|164.38|161.58|164.92|162.12|164.38|161.58|0
1618367400000|2021-04-14 02:30:00|164.49|161.69|164.92|162.12|165.02|162.22|164.49|161.69|0
1618367700000|2021-04-14 02:35:00|165.02|162.22|164.7|161.9|165.13|162.33|164.7|161.9|0
1618368000000|2021-04-14 02:40:00|164.81|162.01|164.48|161.68|164.81|162.01|164.38|161.58|0
1618368300000|2021-04-14 02:45:00|164.37|161.57|164.37|161.57|164.48|161.68|164.16|161.36|0
1618368600000|2021-04-14 02:50:00|164.48|161.68|163.94|161.14|164.48|161.68|163.94|161.14|0
1618368900000|2021-04-14 02:55:00|163.73|160.93|164.16|161.36|164.26|161.46|163.73|160.93|0
1618369200000|2021-04-14 03:00:00|164.26|161.46|163.94|161.14|164.26|161.46|163.83|161.03|0
1618369500000|2021-04-14 03:05:00|163.83|161.03|163.83|161.03|164.05|161.25|163.83|161.03|0
1618369800000|2021-04-14 03:10:00|163.72|160.92|164.04|161.24|164.04|161.24|163.72|160.92|0
1618370100000|2021-04-14 03:15:00|163.99|161.19|164.47|161.67|164.47|161.67|163.83|161.03|0
1618370400000|2021-04-14 03:20:00|164.36|161.56|164.04|161.24|164.47|161.67|164.04|161.24|0
1618370700000|2021-04-14 03:25:00|164.15|161.35|164.04|161.24|164.26|161.46|163.93|161.13|0
1618371000000|2021-04-14 03:30:00|164.09|161.29|164.47|161.67|164.47|161.67|164.09|161.29|0
1618371300000|2021-04-14 03:35:00|164.36|161.56|164.14|161.34|164.36|161.56|164.14|161.34|0
1618371600000|2021-04-14 03:40:00|164.04|161.24|164.14|161.34|164.25|161.45|164.03|161.23|0
1618371900000|2021-04-14 03:45:00|164.25|161.45|164.14|161.34|164.25|161.45|164.03|161.23|0
1618372200000|2021-04-14 03:50:00|164.25|161.45|164.25|161.45|164.35|161.55|164.14|161.34|0
1618372500000|2021-04-14 03:55:00|164.35|161.55|164.35|161.55|164.46|161.66|164.24|161.44|0
1618372800000|2021-04-14 04:00:00|164.46|161.66|164.46|161.66|164.67|161.87|164.46|161.66|0
1618373100000|2021-04-14 04:05:00|164.35|161.55|164.67|161.87|164.67|161.87|164.35|161.55|0
1618373400000|2021-04-14 04:10:00|164.78|161.98|164.67|161.87|164.78|161.98|164.56|161.76|0
1618373700000|2021-04-14 04:15:00|164.78|161.98|164.88|162.08|165.1|162.3|164.78|161.98|0
1618374000000|2021-04-14 04:20:00|164.78|161.98|164.77|161.97|164.99|162.19|164.67|161.87|0
1618374300000|2021-04-14 04:25:00|164.88|162.08|164.88|162.08|164.88|162.08|164.77|161.97|0
1618374600000|2021-04-14 04:30:00|164.77|161.97|164.99|162.19|164.99|162.19|164.77|161.97|0
1618374900000|2021-04-14 04:35:00|165.09|162.29|165.2|162.4|165.2|162.4|164.99|162.19|0
1618375200000|2021-04-14 04:40:00|165.31|162.51|165.31|162.51|165.52|162.72|165.31|162.51|0
1618375500000|2021-04-14 04:45:00|165.52|162.72|165.41|162.61|165.52|162.72|165.41|162.61|0
1618375800000|2021-04-14 04:50:00|165.52|162.72|165.95|163.15|166.06|163.26|165.52|162.72|0
1618376100000|2021-04-14 04:55:00|165.84|163.04|165.73|162.93|165.84|163.04|165.73|162.93|0
1618376400000|2021-04-14 05:00:00|165.84|163.04|165.52|162.72|165.95|163.15|165.41|162.61|0
1618376700000|2021-04-14 05:05:00|165.46|162.66|166.16|163.36|166.16|163.36|165.41|162.61|0
1618377000000|2021-04-14 05:10:00|166.38|163.58|166.16|163.36|166.6|163.8|166.16|163.36|0
1618377300000|2021-04-14 05:15:00|166.05|163.25|165.73|162.93|166.05|163.25|165.62|162.82|0
1618377600000|2021-04-14 05:20:00|165.62|162.82|166.05|163.25|166.05|163.25|165.62|162.82|0
1618377900000|2021-04-14 05:25:00|165.94|163.14|165.62|162.82|165.94|163.14|165.62|162.82|0
1618378200000|2021-04-14 05:30:00|165.73|162.93|165.62|162.82|166.05|163.25|165.62|162.82|0
1618378500000|2021-04-14 05:35:00|165.72|162.92|165.61|162.81|165.83|163.03|165.51|162.71|0
1618378800000|2021-04-14 05:40:00|165.51|162.71|165.94|163.14|166.26|163.46|165.4|162.6|0
1618379100000|2021-04-14 05:45:00|166.05|163.25|166.37|163.57|166.48|163.68|165.94|163.14|0
1618379400000|2021-04-14 05:50:00|166.26|163.46|167.7|164.9|167.7|164.9|166.15|163.35|0
1618379700000|2021-04-14 05:55:00|167.81|165.01|167.81|165.01|168.03|165.23|167.81|165.01|0
1618380000000|2021-04-14 06:00:00|167.92|165.12|167.7|164.9|168.02|165.22|167.59|164.79|0
1618380300000|2021-04-14 06:05:00|167.81|165.01|167.26|164.46|167.81|165.01|167.15|164.35|0
1618380600000|2021-04-14 06:10:00|167.15|164.35|166.61|163.81|167.15|164.35|166.61|163.81|0
1618380900000|2021-04-14 06:15:00|166.72|163.92|167.04|164.24|167.15|164.35|166.61|163.81|0
1618381200000|2021-04-14 06:20:00|166.93|164.13|166.07|163.27|166.93|164.13|165.96|163.16|0
1618381500000|2021-04-14 06:25:00|166.23|163.43|166.61|163.81|166.72|163.92|166.23|163.43|0
1618381800000|2021-04-14 06:30:00|166.5|163.7|166.82|164.02|166.82|164.02|166.39|163.59|0
1618382100000|2021-04-14 06:35:00|166.87|164.07|167.04|164.24|167.36|164.56|166.82|164.02|0
1618382400000|2021-04-14 06:40:00|167.14|164.34|167.14|164.34|167.58|164.78|167.14|164.34|0
1618382700000|2021-04-14 06:45:00|167.03|164.23|166.82|164.02|167.25|164.45|166.82|164.02|0
1618383000000|2021-04-14 06:50:00|166.71|163.91|166.71|163.91|166.82|164.02|166.6|163.8|0
1618383300000|2021-04-14 06:55:00|166.65|163.85|166.92|164.12|167.03|164.23|166.6|163.8|0
1618383600000|2021-04-14 07:00:00|166.71|163.91|167.31|164.51|167.53|164.73|166.49|163.69|0
1618383900000|2021-04-14 07:05:00|167.01|164.61|167.98|165.58|168.09|165.69|166.9|164.5|0
1618384200000|2021-04-14 07:10:00|167.87|165.47|168.2|165.8|168.2|165.8|167.55|165.15|0
1618384500000|2021-04-14 07:15:00|168.3|165.9|168.09|165.69|168.63|166.23|167.65|165.25|0
1618384800000|2021-04-14 07:20:00|167.98|165.58|167.76|165.36|168.09|165.69|167.33|164.93|0
1618385100000|2021-04-14 07:25:00|167.87|165.47|167.65|165.25|168.08|165.68|167.54|165.14|0
1618385400000|2021-04-14 07:30:00|167.43|165.03|168.52|166.12|168.62|166.22|167.43|165.03|0
1618385700000|2021-04-14 07:35:00|168.57|166.17|168.3|165.9|168.62|166.22|168.08|165.68|0
1618386000000|2021-04-14 07:40:00|168.08|165.68|167.86|165.46|168.3|165.9|167.86|165.46|0
1618386300000|2021-04-14 07:45:00|167.97|165.57|167.32|164.92|168.29|165.89|167.32|164.92|0
1618386600000|2021-04-14 07:50:00|167.43|165.03|166.67|164.27|167.43|165.03|166.56|164.16|0
1618386900000|2021-04-14 07:55:00|166.78|164.38|166.88|164.48|167.15|164.75|166.78|164.38|0
1618387200000|2021-04-14 08:00:00|166.77|164.37|167.42|165.02|167.53|165.13|166.67|164.27|0
1618387500000|2021-04-14 08:05:00|167.53|165.13|167.64|165.24|167.85|165.45|167.36|164.96|0
1618387800000|2021-04-14 08:10:00|167.53|165.13|167.85|165.45|168.07|165.67|167.53|165.13|0
1618388100000|2021-04-14 08:15:00|167.96|165.56|168.18|165.78|168.18|165.78|167.42|165.02|0
1618388400000|2021-04-14 08:20:00|168.28|165.88|168.28|165.88|168.83|166.43|168.28|165.88|0
1618388700000|2021-04-14 08:25:00|168.39|165.99|167.85|165.45|168.39|165.99|167.85|165.45|0
1618389000000|2021-04-14 08:30:00|168.06|165.66|168.71|166.31|168.71|166.31|168.06|165.66|0
1618389300000|2021-04-14 08:35:00|168.82|166.42|168.71|166.31|168.82|166.42|168.39|165.99|0
1618389600000|2021-04-14 08:40:00|168.82|166.42|168.49|166.09|168.93|166.53|168.39|165.99|0
1618389900000|2021-04-14 08:45:00|168.6|166.2|168.6|166.2|168.71|166.31|168.49|166.09|0
1618390200000|2021-04-14 08:50:00|168.65|166.25|168.82|166.42|169.04|166.64|168.6|166.2|0
1618390500000|2021-04-14 08:55:00|168.93|166.53|168.71|166.31|169.03|166.63|168.6|166.2|0
1618390800000|2021-04-14 09:00:00|168.6|166.2|168.71|166.31|168.71|166.31|168.6|166.2|0
1618391100000|2021-04-14 09:05:00|168.7|166.3|169.08|166.68|169.14|166.74|168.49|166.09|0
1618391400000|2021-04-14 09:10:00|169.03|166.63|168.81|166.41|169.03|166.63|168.59|166.19|0
1618391700000|2021-04-14 09:15:00|168.92|166.52|168.59|166.19|168.92|166.52|168.48|166.08|0
1618392000000|2021-04-14 09:20:00|168.7|166.3|168.59|166.19|168.81|166.41|168.37|165.97|0
1618392300000|2021-04-14 09:25:00|168.48|166.08|168.37|165.97|168.59|166.19|168.26|165.86|0
1618392600000|2021-04-14 09:30:00|168.48|166.08|168.48|166.08|168.59|166.19|168.37|165.97|0
1618392900000|2021-04-14 09:35:00|168.7|166.3|168.69|166.29|168.8|166.4|168.59|166.19|0
1618393200000|2021-04-14 09:40:00|168.75|166.35|168.8|166.4|168.8|166.4|168.69|166.29|0
1618393500000|2021-04-14 09:45:00|168.69|166.29|168.69|166.29|168.8|166.4|168.37|165.97|0
1618393800000|2021-04-14 09:50:00|168.58|166.18|168.8|166.4|168.91|166.51|168.58|166.18|0
1618394100000|2021-04-14 09:55:00|168.69|166.29|168.36|165.96|168.8|166.4|168.36|165.96|0
1618394400000|2021-04-14 10:00:00|168.04|165.64|168.03|165.63|168.14|165.74|167.82|165.42|0
1618394700000|2021-04-14 10:05:00|168.14|165.74|167.92|165.52|168.14|165.74|167.71|165.31|0
1618395000000|2021-04-14 10:10:00|167.71|165.31|167.71|165.31|167.82|165.42|167.6|165.2|0
1618395300000|2021-04-14 10:15:00|167.65|165.25|167.81|165.41|168.03|165.63|167.6|165.2|0
1618395600000|2021-04-14 10:20:00|167.92|165.52|167.92|165.52|168.03|165.63|167.92|165.52|0
1618395900000|2021-04-14 10:25:00|167.86|165.46|167.7|165.3|167.92|165.52|167.38|164.98|0
1618396200000|2021-04-14 10:30:00|167.59|165.19|167.59|165.19|167.81|165.41|167.48|165.08|0
1618396500000|2021-04-14 10:35:00|167.7|165.3|167.91|165.51|167.92|165.52|167.64|165.24|0
1618396800000|2021-04-14 10:40:00|168.02|165.62|168.02|165.62|168.13|165.73|167.91|165.51|0
1618397100000|2021-04-14 10:45:00|167.91|165.51|167.37|164.97|168.24|165.84|167.26|164.86|0
1618397400000|2021-04-14 10:50:00|167.31|164.91|167.37|164.97|167.37|164.97|167.04|164.64|0
1618397700000|2021-04-14 10:55:00|167.26|164.86|167.04|164.64|167.37|164.97|166.72|164.32|0
1618398000000|2021-04-14 11:00:00|166.93|164.53|167.69|165.29|168.02|165.62|166.93|164.53|0
1618398300000|2021-04-14 11:05:00|167.58|165.18|167.47|165.07|167.91|165.51|167.42|165.02|0
1618398600000|2021-04-14 11:10:00|167.36|164.96|167.47|165.07|167.58|165.18|167.15|164.75|0
1618398900000|2021-04-14 11:15:00|167.36|164.96|167.52|165.12|167.79|165.39|167.36|164.96|0
1618399200000|2021-04-14 11:20:00|167.58|165.18|168.01|165.61|168.23|165.83|167.58|165.18|0
1618399500000|2021-04-14 11:25:00|167.9|165.5|168.33|165.93|168.44|166.04|167.9|165.5|0
1618399800000|2021-04-14 11:30:00|168.23|165.83|168.44|166.04|168.55|166.15|168.01|165.61|0
1618400100000|2021-04-14 11:35:00|168.55|166.15|168.44|166.04|168.55|166.15|168.44|166.04|0
1618400400000|2021-04-14 11:40:00|168.33|165.93|168.76|166.36|168.76|166.36|168.33|165.93|0
1618400700000|2021-04-14 11:45:00|168.66|166.26|168.44|166.04|168.66|166.26|168.11|165.71|0
1618401000000|2021-04-14 11:50:00|168.33|165.93|168.54|166.14|168.65|166.25|168.11|165.71|0
1618401300000|2021-04-14 11:55:00|168.43|166.03|168.43|166.03|168.76|166.36|168.43|166.03|0
1618401600000|2021-04-14 12:00:00|168.54|166.14|168.54|166.14|168.65|166.25|168.22|165.82|0
1618401900000|2021-04-14 12:05:00|168.43|166.03|168.43|166.03|168.65|166.25|168.43|166.03|0
1618402200000|2021-04-14 12:10:00|168.32|165.92|168.32|165.92|168.54|166.14|168.32|165.92|0
1618402500000|2021-04-14 12:15:00|168.21|165.81|167.67|165.27|168.21|165.81|167.67|165.27|0
1618402800000|2021-04-14 12:20:00|167.88|165.48|167.88|165.48|168.1|165.7|167.67|165.27|0
1618403100000|2021-04-14 12:25:00|167.77|165.37|167.88|165.48|167.88|165.48|167.61|165.21|0
1618403400000|2021-04-14 12:30:00|167.77|165.37|167.66|165.26|167.77|165.37|167.55|165.15|0
1618403700000|2021-04-14 12:35:00|167.77|165.37|167.55|165.15|167.77|165.37|167.44|165.04|0
1618404000000|2021-04-14 12:40:00|167.66|165.26|167.55|165.15|167.77|165.37|167.55|165.15|0
1618404300000|2021-04-14 12:45:00|167.44|165.04|166.58|164.18|167.55|165.15|166.2|163.8|0
1618404600000|2021-04-14 12:50:00|166.36|163.96|166.36|163.96|166.58|164.18|166.04|163.64|0
1618404900000|2021-04-14 12:55:00|166.25|163.85|165.82|163.42|166.57|164.17|165.5|163.1|0
1618405200000|2021-04-14 13:00:00|165.71|163.31|166.03|163.63|166.03|163.63|165.71|163.31|0
1618405500000|2021-04-14 13:05:00|166.14|163.74|166.35|163.95|166.35|163.95|166.03|163.63|0
1618405800000|2021-04-14 13:10:00|166.25|163.85|165.81|163.41|166.25|163.85|165.81|163.41|0
1618406100000|2021-04-14 13:15:00|165.92|163.52|165.6|163.2|166.03|163.63|165.27|162.87|0
1618406400000|2021-04-14 13:20:00|165.49|163.09|165.6|163.2|165.7|163.3|165.17|162.77|0
1618406700000|2021-04-14 13:25:00|165.59|163.19|166.13|163.73|166.24|163.84|165.59|163.19|0
1618407000000|2021-04-14 13:30:00|166.02|163.62|166.18|163.78|166.24|163.84|165.06|162.66|0
1618407300000|2021-04-14 13:35:00|166.02|163.62|167.53|165.13|167.64|165.24|166.02|163.62|0
1618407600000|2021-04-14 13:40:00|167.43|165.03|168.18|165.78|168.84|166.44|167.21|164.81|0
1618407900000|2021-04-14 13:45:00|168.29|165.89|168.4|166|168.62|166.22|168.07|165.67|0
1618408200000|2021-04-14 13:50:00|168.18|165.78|168.61|166.21|169.05|166.65|168.07|165.67|0
1618408500000|2021-04-14 13:55:00|168.72|166.32|170.36|167.96|170.47|168.07|168.72|166.32|0
1618408800000|2021-04-14 14:00:00|170.47|168.07|169.59|167.19|170.47|168.07|168.4|166|0
1618409100000|2021-04-14 14:05:00|169.48|167.08|170.03|167.63|170.14|167.74|169.37|166.97|0
1618409400000|2021-04-14 14:10:00|170.25|167.85|169.48|167.08|170.25|167.85|169.37|166.97|0
1618409700000|2021-04-14 14:15:00|169.37|166.97|169.37|166.97|169.7|167.3|168.61|166.21|0
1618410000000|2021-04-14 14:20:00|169.59|167.19|168.93|166.53|169.81|167.41|168.17|165.77|0
1618410300000|2021-04-14 14:25:00|169.04|166.64|168.17|165.77|169.15|166.75|167.74|165.34|0
1618410600000|2021-04-14 14:30:00|168.39|165.99|170.24|167.84|171.01|168.61|168.39|165.99|0
1618410900000|2021-04-14 14:35:00|170.13|167.73|170.05|167.65|171.58|169.18|170.02|167.62|0
1618411200000|2021-04-14 14:40:00|169.83|167.43|170.27|167.87|171.14|168.74|169.5|167.1|0
1618411500000|2021-04-14 14:45:00|170.37|167.97|171.91|169.51|172.02|169.62|170.37|167.97|0
1618411800000|2021-04-14 14:50:00|172.02|169.62|170.81|168.41|172.13|169.73|170.48|168.08|0
1618412100000|2021-04-14 14:55:00|170.92|168.52|169.93|167.53|171.57|169.17|169.93|167.53|0
1618412400000|2021-04-14 15:00:00|170.04|167.64|168.95|166.55|170.7|168.3|168.84|166.44|0
1618412700000|2021-04-14 15:05:00|168.84|166.44|169.71|167.31|170.15|167.75|168.63|166.23|0
1618413000000|2021-04-14 15:10:00|169.82|167.42|169.71|167.31|169.93|167.53|169.06|166.66|0
1618413300000|2021-04-14 15:15:00|169.49|167.09|168.62|166.22|169.71|167.31|168.51|166.11|0
1618413600000|2021-04-14 15:20:00|168.51|166.11|167.76|165.36|169.17|166.77|167.54|165.14|0
1618413900000|2021-04-14 15:25:00|167.54|165.14|168.84|166.44|168.84|166.44|167.22|164.82|0
1618414200000|2021-04-14 15:30:00|168.95|166.55|168.62|166.22|169.05|166.65|168.29|165.89|0
1618414500000|2021-04-14 15:35:00|168.51|166.11|169.16|166.76|169.49|167.09|168.51|166.11|0
1618414800000|2021-04-14 15:40:00|169.05|166.65|169.48|167.08|169.59|167.19|168.94|166.54|0
1618415100000|2021-04-14 15:45:00|169.59|167.19|169.48|167.08|170.03|167.63|169.37|166.97|0
1618415400000|2021-04-14 15:50:00|169.59|167.19|169.48|167.08|169.7|167.3|169.37|166.97|0
1618415700000|2021-04-14 15:55:00|169.26|166.86|170.02|167.62|170.02|167.62|169.15|166.75|0
1618416000000|2021-04-14 16:00:00|169.92|167.52|168.5|166.1|170.13|167.73|168.5|166.1|0
1618416300000|2021-04-14 16:05:00|168.18|165.78|169.37|166.97|169.69|167.29|167.85|165.45|0
1618416600000|2021-04-14 16:10:00|169.15|166.75|168.17|165.77|169.58|167.18|168.06|165.66|0
1618416900000|2021-04-14 16:15:00|168.06|165.66|169.58|167.18|169.58|167.18|167.85|165.45|0
1618417200000|2021-04-14 16:20:00|169.69|167.29|169.58|167.18|170.13|167.73|169.58|167.18|0
1618417500000|2021-04-14 16:25:00|169.63|167.23|168.71|166.31|170.12|167.72|168.28|165.88|0
1618417800000|2021-04-14 16:30:00|168.6|166.2|169.03|166.63|169.25|166.85|168.49|166.09|0
1618418100000|2021-04-14 16:35:00|168.93|166.53|169.79|167.39|170.01|167.61|168.93|166.53|0
1618418400000|2021-04-14 16:40:00|169.9|167.5|170.45|168.05|170.67|168.27|169.9|167.5|0
1618418700000|2021-04-14 16:45:00|170.34|167.94|170.34|167.94|170.45|168.05|170.01|167.61|0
1618419000000|2021-04-14 16:50:00|170.44|168.04|170.33|167.93|170.55|168.15|170.12|167.72|0
1618419300000|2021-04-14 16:55:00|170.44|168.04|170.11|167.71|170.55|168.15|170.01|167.61|0
1618419600000|2021-04-14 17:00:00|170.22|167.82|168.92|166.52|170.33|167.93|168.81|166.41|0
1618419900000|2021-04-14 17:05:00|168.81|166.41|169.57|167.17|169.89|167.49|168.81|166.41|0
1618420200000|2021-04-14 17:10:00|169.46|167.06|169.35|166.95|169.78|167.38|169.13|166.73|0
1618420500000|2021-04-14 17:15:00|169.13|166.73|169.56|167.16|169.89|167.49|169.02|166.62|0
1618420800000|2021-04-14 17:20:00|169.45|167.05|170.11|167.71|170.22|167.82|169.13|166.73|0
1618421100000|2021-04-14 17:25:00|170|167.6|169.45|167.05|170.11|167.71|169.45|167.05|0
1618421400000|2021-04-14 17:30:00|169.34|166.94|168.04|165.64|169.34|166.94|167.93|165.53|0
1618421700000|2021-04-14 17:35:00|167.93|165.53|168.15|165.75|168.25|165.85|167.5|165.1|0
1618422000000|2021-04-14 17:40:00|168.25|165.85|168.04|165.64|168.36|165.96|167.71|165.31|0
1618422300000|2021-04-14 17:45:00|168.14|165.74|168.36|165.96|169.01|166.61|168.04|165.64|0
1618422600000|2021-04-14 17:50:00|168.47|166.07|168.36|165.96|168.68|166.28|167.93|165.53|0
1618422900000|2021-04-14 17:55:00|168.68|166.28|164.38|161.98|168.68|166.28|163.21|160.81|0
1618423200000|2021-04-14 18:00:00|164.27|161.87|164.27|161.87|164.8|162.4|163.1|160.7|0
1618423500000|2021-04-14 18:05:00|164.06|161.66|160.98|158.58|164.06|161.66|160.56|158.16|0
1618423800000|2021-04-14 18:10:00|160.87|158.47|162.37|159.97|163.41|161.01|160.66|158.26|0
1618424100000|2021-04-14 18:15:00|162.27|159.87|162.93|160.53|163.03|160.63|160.78|158.38|0
1618424400000|2021-04-14 18:20:00|163.03|160.63|164.53|162.13|164.53|162.13|162.71|160.31|0
1618424700000|2021-04-14 18:25:00|164.63|162.23|164.52|162.12|165.38|162.98|164.42|162.02|0
1618425000000|2021-04-14 18:30:00|164.74|162.34|162.71|160.31|164.95|162.55|162.71|160.31|0
1618425300000|2021-04-14 18:35:00|162.82|160.42|163.24|160.84|163.88|161.48|162.71|160.31|0
1618425600000|2021-04-14 18:40:00|163.45|161.05|163.99|161.59|164.73|162.33|163.24|160.84|0
1618425900000|2021-04-14 18:45:00|163.88|161.48|161.96|159.56|164.14|161.74|161.86|159.46|0
1618426200000|2021-04-14 18:50:00|162.07|159.67|160.48|158.08|162.07|159.67|160.38|157.98|0
1618426500000|2021-04-14 18:55:00|160.38|157.98|160.27|157.87|161.85|159.45|159.85|157.45|0
1618426800000|2021-04-14 19:00:00|159.85|157.45|160.58|158.18|160.69|158.29|158.38|155.98|0
1618427100000|2021-04-14 19:05:00|160.37|157.97|159.11|156.71|161.11|158.71|158.9|156.5|0
1618427400000|2021-04-14 19:10:00|159.63|157.23|161|158.6|161|158.6|158.59|156.19|0
1618427700000|2021-04-14 19:15:00|160.9|158.5|161.53|159.13|162.38|159.98|160.58|158.18|0
1618428000000|2021-04-14 19:20:00|161.42|159.02|161.95|159.55|162.16|159.76|160.16|157.76|0
1618428300000|2021-04-14 19:25:00|162.27|159.87|162.8|160.4|162.8|160.4|161.85|159.45|0
1618428600000|2021-04-14 19:30:00|162.69|160.29|162.59|160.19|163.44|161.04|161.84|159.44|0
1618428900000|2021-04-14 19:35:00|162.27|159.87|160.68|158.28|162.37|159.97|160.05|157.65|0
1618429200000|2021-04-14 19:40:00|160.57|158.17|160.15|157.75|160.68|158.28|159.31|156.91|0
1618429500000|2021-04-14 19:45:00|160.47|158.07|158.78|156.38|160.68|158.28|158.78|156.38|0
1618429800000|2021-04-14 19:50:00|159.2|156.8|159.2|156.8|160.57|158.17|158.89|156.49|0
1618430100000|2021-04-14 19:55:00|158.78|156.38|161.09|158.69|161.09|158.69|158.47|156.07|0
1618430400000|2021-04-14 20:00:00|161.41|159.01|161.38|158.98|162.47|160.07|160.83|158.43|0
1618430700000|2021-04-14 20:05:00|161.49|159.09|161.81|159.41|162.13|159.73|161.49|159.09|0
1618431000000|2021-04-14 20:10:00|161.91|159.51|161.33|158.93|161.91|159.51|161.33|158.93|0
1618431300000|2021-04-14 20:15:00|161.5|158.7|161.64|158.84|161.66|158.86|161.5|158.7|0
1618431600000|2021-04-14 20:20:00|161.62|158.82|161.49|158.69|161.75|158.95|161.39|158.59|0
1618431900000|2021-04-14 20:25:00|161.54|158.74|161.68|158.88|161.68|158.88|161.47|158.67|0
1618432200000|2021-04-14 20:30:00|161.73|158.93|162.26|159.46|162.26|159.46|161.52|158.72|0
1618432500000|2021-04-14 20:35:00|162.16|159.36|162.47|159.67|162.47|159.67|162.16|159.36|0
1618432800000|2021-04-14 20:40:00|162.37|159.57|161.94|159.14|162.37|159.57|161.73|158.93|0
1618433100000|2021-04-14 20:45:00|162.05|159.25|161.94|159.14|162.05|159.25|161.73|158.93|0
1618433400000|2021-04-14 20:50:00|162.05|159.25|161.83|159.03|162.05|159.25|161.73|158.93|0
1618433700000|2021-04-14 20:55:00|161.73|158.93|162.04|159.24|162.15|159.35|161.73|158.93|0
1618434000000|2021-04-14 21:00:00|161.9|159.1|161.9|159.1|161.9|159.1|161.85|159.05|0
1618434300000|2021-04-14 21:05:00|161.88|159.08|161.96|159.16|162.09|159.29|161.88|159.08|0
1618434600000|2021-04-14 21:10:00|161.99|159.19|162.06|159.26|162.08|159.28|161.97|159.17|0
1618434900000|2021-04-14 21:15:00|162.05|159.25|161.91|159.11|162.05|159.25|161.91|159.11|0
1618435200000|2021-04-14 21:20:00|161.96|159.16|161.88|159.08|161.96|159.16|161.88|159.08|0
1618435500000|2021-04-14 21:25:00|162.05|159.25|162.03|159.23|162.11|159.31|162.03|159.23|0
1618435800000|2021-04-14 21:30:00|162|159.2|161.94|159.14|162|159.2|161.94|159.14|0
1618436100000|2021-04-14 21:35:00|161.92|159.12|161.94|159.14|161.94|159.14|161.92|159.12|0
1618436400000|2021-04-14 21:40:00|161.84|159.04|161.97|159.17|161.97|159.17|161.84|159.04|0
1618436700000|2021-04-14 21:45:00|161.96|159.16|162.14|159.34|162.14|159.34|161.96|159.16|0
1618437000000|2021-04-14 21:50:00|162.09|159.29|162.03|159.23|162.09|159.29|161.98|159.18|0
1618437300000|2021-04-14 21:55:00|162.01|159.21|162.26|159.46|162.36|159.56|162.01|159.21|0
1618437600000|2021-04-14 22:00:00|162.34|159.54|162.5|159.7|162.72|159.92|161.76|158.96|0
1618437900000|2021-04-14 22:05:00|162.61|159.81|162.82|160.02|163.14|160.34|162.5|159.7|0
1618438200000|2021-04-14 22:10:00|162.93|160.13|163.14|160.34|163.25|160.45|162.93|160.13|0
1618438500000|2021-04-14 22:15:00|163.25|160.45|163.14|160.34|163.25|160.45|163.03|160.23|0
1618438800000|2021-04-14 22:20:00|163.24|160.44|163.14|160.34|163.24|160.44|162.92|160.12|0
1618439100000|2021-04-14 22:25:00|163.24|160.44|163.24|160.44|163.24|160.44|163.13|160.33|0
1618439400000|2021-04-14 22:30:00|163.35|160.55|163.35|160.55|163.35|160.55|163.24|160.44|0
1618439700000|2021-04-14 22:35:00|163.24|160.44|163.13|160.33|163.35|160.55|163.13|160.33|0
1618440000000|2021-04-14 22:40:00|163.18|160.38|162.92|160.12|163.24|160.44|162.6|159.8|0
1618440300000|2021-04-14 22:45:00|162.81|160.01|162.7|159.9|162.92|160.12|162.7|159.9|0
1618440600000|2021-04-14 22:50:00|162.65|159.85|162.38|159.58|162.7|159.9|161.96|159.16|0
1618440900000|2021-04-14 22:55:00|162.27|159.47|162.59|159.79|162.59|159.79|162.27|159.47|0
1618441200000|2021-04-14 23:00:00|162.7|159.9|162.7|159.9|162.7|159.9|162.38|159.58|0
1618441500000|2021-04-14 23:05:00|162.59|159.79|162.59|159.79|162.7|159.9|162.59|159.79|0
1618441800000|2021-04-14 23:10:00|162.7|159.9|162.59|159.79|162.7|159.9|162.48|159.68|0
1618442100000|2021-04-14 23:15:00|162.48|159.68|162.48|159.68|162.59|159.79|162.48|159.68|0
1618442400000|2021-04-14 23:20:00|162.37|159.57|162.27|159.47|162.48|159.68|162.27|159.47|0
1618442700000|2021-04-14 23:25:00|162.16|159.36|162.48|159.68|162.58|159.78|162.16|159.36|0
1618443000000|2021-04-14 23:30:00|162.42|159.62|162.05|159.25|162.42|159.62|162.05|159.25|0
1618443300000|2021-04-14 23:35:00|162.16|159.36|161.62|158.82|162.16|159.36|161.52|158.72|0
1618443600000|2021-04-14 23:40:00|161.73|158.93|161.83|159.03|161.94|159.14|161.62|158.82|0
1618443900000|2021-04-14 23:45:00|161.73|158.93|161.41|158.61|161.78|158.98|161.3|158.5|0
1618444200000|2021-04-14 23:50:00|161.52|158.72|161.73|158.93|161.83|159.03|161.41|158.61|0
1618444500000|2021-04-14 23:55:00|161.62|158.82|161.94|159.14|161.94|159.14|161.62|158.82|0
1618444800000|2021-04-15 00:00:00|162.04|159.24|162.36|159.56|163|160.2|161.83|159.03|0
1618445100000|2021-04-15 00:05:00|162.47|159.67|163|160.2|163|160.2|162.25|159.45|0
1618445400000|2021-04-15 00:10:00|162.89|160.09|162.78|159.98|163.1|160.3|162.57|159.77|0
1618445700000|2021-04-15 00:15:00|162.89|160.09|162.25|159.45|163.1|160.3|162.25|159.45|0
1618446000000|2021-04-15 00:20:00|162.35|159.55|161.93|159.13|162.35|159.55|161.82|159.02|0
1618446300000|2021-04-15 00:25:00|162.03|159.23|161.71|158.91|162.14|159.34|161.71|158.91|0
1618446600000|2021-04-15 00:30:00|161.82|159.02|161.93|159.13|162.14|159.34|161.71|158.91|0
1618446900000|2021-04-15 00:35:00|162.03|159.23|162.46|159.66|162.56|159.76|161.82|159.02|0
1618447200000|2021-04-15 00:40:00|162.45|159.65|162.35|159.55|162.56|159.76|162.03|159.23|0
1618447500000|2021-04-15 00:45:00|162.45|159.65|162.88|160.08|162.88|160.08|162.03|159.23|0
1618447800000|2021-04-15 00:50:00|162.98|160.18|162.77|159.97|163.73|160.93|162.56|159.76|0
1618448100000|2021-04-15 00:55:00|162.88|160.08|162.87|160.07|162.88|160.08|162.56|159.76|0
1618448400000|2021-04-15 01:00:00|162.77|159.97|162.82|160.02|162.87|160.07|162.55|159.75|0
1618448700000|2021-04-15 01:05:00|162.87|160.07|162.23|159.43|162.98|160.18|161.81|159.01|0
1618449000000|2021-04-15 01:10:00|162.13|159.33|162.98|160.18|163.08|160.28|162.13|159.33|0
1618449300000|2021-04-15 01:15:00|162.92|160.12|162.87|160.07|163.51|160.71|162.66|159.86|0
1618449600000|2021-04-15 01:20:00|162.97|160.17|162.65|159.85|163.08|160.28|162.55|159.75|0
1618449900000|2021-04-15 01:25:00|162.55|159.75|162.65|159.85|162.76|159.96|162.55|159.75|0
1618450200000|2021-04-15 01:30:00|162.76|159.96|162.7|159.9|162.87|160.07|162.01|159.21|0
1618450500000|2021-04-15 01:35:00|162.65|159.85|161.69|158.89|163.08|160.28|161.69|158.89|0
1618450800000|2021-04-15 01:40:00|161.59|158.79|160.95|158.15|161.59|158.79|160.74|157.94|0
1618451100000|2021-04-15 01:45:00|160.85|158.05|161.16|158.36|161.27|158.47|160.42|157.62|0
1618451400000|2021-04-15 01:50:00|161.05|158.25|161.05|158.25|161.16|158.36|160.84|158.04|0
1618451700000|2021-04-15 01:55:00|160.95|158.15|161.69|158.89|161.69|158.89|160.95|158.15|0
1618452000000|2021-04-15 02:00:00|161.58|158.78|161.69|158.89|161.9|159.1|160.95|158.15|0
1618452300000|2021-04-15 02:05:00|161.58|158.78|161.47|158.67|161.69|158.89|161.05|158.25|0
1618452600000|2021-04-15 02:10:00|161.37|158.57|161.47|158.67|161.79|158.99|161.05|158.25|0
1618452900000|2021-04-15 02:15:00|161.26|158.46|160.94|158.14|161.47|158.67|160.73|157.93|0
1618453200000|2021-04-15 02:20:00|160.83|158.03|161.47|158.67|161.57|158.77|160.83|158.03|0
1618453500000|2021-04-15 02:25:00|161.36|158.56|161.25|158.45|161.57|158.77|161.15|158.35|0
1618453800000|2021-04-15 02:30:00|161.15|158.35|161.57|158.77|161.57|158.77|161.04|158.24|0
1618454100000|2021-04-15 02:35:00|161.46|158.66|161.36|158.56|161.68|158.88|161.36|158.56|0
1618454400000|2021-04-15 02:40:00|161.25|158.45|161.46|158.66|161.78|158.98|161.25|158.45|0
1618454700000|2021-04-15 02:45:00|161.36|158.56|161.57|158.77|161.67|158.87|161.25|158.45|0
1618455000000|2021-04-15 02:50:00|161.51|158.71|161.78|158.98|161.78|158.98|161.46|158.66|0
1618455300000|2021-04-15 02:55:00|161.88|159.08|160.82|158.02|161.99|159.19|160.61|157.81|0
1618455600000|2021-04-15 03:00:00|160.72|157.92|160.93|158.13|161.24|158.44|160.61|157.81|0
1618455900000|2021-04-15 03:05:00|161.03|158.23|161.14|158.34|161.14|158.34|160.93|158.13|0
1618456200000|2021-04-15 03:10:00|161.08|158.28|161.13|158.33|161.24|158.44|160.82|158.02|0
1618456500000|2021-04-15 03:15:00|161.03|158.23|161.56|158.76|161.56|158.76|160.5|157.7|0
1618456800000|2021-04-15 03:20:00|161.66|158.86|161.66|158.86|161.87|159.07|161.56|158.76|0
1618457100000|2021-04-15 03:25:00|161.55|158.75|161.77|158.97|161.87|159.07|161.55|158.75|0
1618457400000|2021-04-15 03:30:00|161.66|158.86|161.55|158.75|161.77|158.97|161.45|158.65|0
1618457700000|2021-04-15 03:35:00|161.45|158.65|161.44|158.64|161.55|158.75|161.02|158.22|0
1618458000000|2021-04-15 03:40:00|161.34|158.54|161.23|158.43|161.44|158.64|161.13|158.33|0
1618458300000|2021-04-15 03:45:00|161.13|158.33|161.55|158.75|161.55|158.75|160.91|158.11|0
1618458600000|2021-04-15 03:50:00|161.65|158.85|161.55|158.75|161.65|158.85|161.28|158.48|0
1618458900000|2021-04-15 03:55:00|161.65|158.85|161.65|158.85|161.81|159.01|161.55|158.75|0
1618459200000|2021-04-15 04:00:00|161.76|158.96|161.86|159.06|161.97|159.17|161.65|158.85|0
1618459500000|2021-04-15 04:05:00|161.97|159.17|161.86|159.06|161.97|159.17|161.75|158.95|0
1618459800000|2021-04-15 04:10:00|161.97|159.17|161.86|159.06|161.97|159.17|161.8|159|0
1618460100000|2021-04-15 04:15:00|161.75|158.95|161.86|159.06|161.86|159.06|161.75|158.95|0
1618460400000|2021-04-15 04:20:00|161.75|158.95|161.85|159.05|161.96|159.16|161.75|158.95|0
1618460700000|2021-04-15 04:25:00|161.96|159.16|162.6|159.8|162.6|159.8|161.96|159.16|0
1618461000000|2021-04-15 04:30:00|162.65|159.85|162.7|159.9|162.81|160.01|162.6|159.8|0
1618461300000|2021-04-15 04:35:00|162.6|159.8|162.49|159.69|162.6|159.8|162.38|159.58|0
1618461600000|2021-04-15 04:40:00|162.59|159.79|162.38|159.58|162.59|159.79|162.38|159.58|0
1618461900000|2021-04-15 04:45:00|162.49|159.69|162.27|159.47|162.49|159.69|162.27|159.47|0
1618462200000|2021-04-15 04:50:00|162.38|159.58|162.27|159.47|162.38|159.58|162.27|159.47|0
1618462500000|2021-04-15 04:55:00|162.38|159.58|162.16|159.36|162.48|159.68|162.16|159.36|0
1618462800000|2021-04-15 05:00:00|162.27|159.47|162.16|159.36|162.37|159.57|162.05|159.25|0
1618463100000|2021-04-15 05:05:00|162.27|159.47|162.9|160.1|163.01|160.21|162.16|159.36|0
1618463400000|2021-04-15 05:10:00|163.01|160.21|163.33|160.53|163.54|160.74|163.01|160.21|0
1618463700000|2021-04-15 05:15:00|163.49|160.69|162.79|159.99|163.49|160.69|162.79|159.99|0
1618464000000|2021-04-15 05:20:00|162.69|159.89|162.69|159.89|162.69|159.89|162.58|159.78|0
1618464300000|2021-04-15 05:25:00|162.58|159.78|162.68|159.88|162.79|159.99|162.47|159.67|0
1618464600000|2021-04-15 05:30:00|162.58|159.78|162.47|159.67|162.9|160.1|162.47|159.67|0
1618464900000|2021-04-15 05:35:00|162.36|159.56|162.79|159.99|163.11|160.31|162.36|159.56|0
1618465200000|2021-04-15 05:40:00|162.73|159.93|162.68|159.88|163.11|160.31|162.57|159.77|0
1618465500000|2021-04-15 05:45:00|162.79|159.99|163.1|160.3|163.32|160.52|162.57|159.77|0
1618465800000|2021-04-15 05:50:00|163.21|160.41|163.42|160.62|163.64|160.84|163.21|160.41|0
1618466100000|2021-04-15 05:55:00|163.32|160.52|163.21|160.41|163.32|160.52|162.89|160.09|0
1618466400000|2021-04-15 06:00:00|163.1|160.3|163.31|160.51|163.42|160.62|162.89|160.09|0
1618466700000|2021-04-15 06:05:00|163.21|160.41|163.21|160.41|163.42|160.62|163.1|160.3|0
1618467000000|2021-04-15 06:10:00|163.31|160.51|163.31|160.51|163.52|160.72|163.31|160.51|0
1618467300000|2021-04-15 06:15:00|163.52|160.72|164.27|161.47|164.27|161.47|163.42|160.62|0
1618467600000|2021-04-15 06:20:00|164.16|161.36|164.06|161.26|164.7|161.9|164.06|161.26|0
1618467900000|2021-04-15 06:25:00|164.16|161.36|163.84|161.04|164.48|161.68|163.84|161.04|0
1618468200000|2021-04-15 06:30:00|163.89|161.09|163.84|161.04|164.05|161.25|163.73|160.93|0
1618468500000|2021-04-15 06:35:00|163.95|161.15|164.37|161.57|164.48|161.68|163.73|160.93|0
1618468800000|2021-04-15 06:40:00|164.48|161.68|164.69|161.89|164.8|162|164.37|161.57|0
1618469100000|2021-04-15 06:45:00|164.8|162|164.48|161.68|165.01|162.21|164.48|161.68|0
1618469400000|2021-04-15 06:50:00|164.58|161.78|164.8|162|165.23|162.43|164.58|161.78|0
1618469700000|2021-04-15 06:55:00|165.01|162.21|165.33|162.53|165.33|162.53|164.9|162.1|0
1618470000000|2021-04-15 07:00:00|165.22|162.42|165.55|162.75|165.71|162.91|164.79|161.99|0
1618470300000|2021-04-15 07:05:00|165.35|162.95|166.21|163.81|166.31|163.91|165.35|162.95|0
1618470600000|2021-04-15 07:10:00|166.31|163.91|166.31|163.91|166.31|163.91|165.88|163.48|0
1618470900000|2021-04-15 07:15:00|166.36|163.96|166.53|164.13|166.96|164.56|166.15|163.75|0
1618471200000|2021-04-15 07:20:00|166.58|164.18|166.53|164.13|166.74|164.34|166.09|163.69|0
1618471500000|2021-04-15 07:25:00|166.63|164.23|166.74|164.34|167.07|164.67|166.53|164.13|0
1618471800000|2021-04-15 07:30:00|166.85|164.45|167.17|164.77|167.5|165.1|166.85|164.45|0
1618472100000|2021-04-15 07:35:00|167.28|164.88|167.17|164.77|167.61|165.21|167.06|164.66|0
1618472400000|2021-04-15 07:40:00|167.28|164.88|167.28|164.88|167.5|165.1|167.28|164.88|0
1618472700000|2021-04-15 07:45:00|167.39|164.99|167.6|165.2|167.93|165.53|167.39|164.99|0
1618473000000|2021-04-15 07:50:00|167.71|165.31|167.17|164.77|167.71|165.31|167.06|164.66|0
1618473300000|2021-04-15 07:55:00|167.27|164.87|167.38|164.98|167.49|165.09|167.27|164.87|0
1618473600000|2021-04-15 08:00:00|167.49|165.09|167.49|165.09|167.71|165.31|167.27|164.87|0
1618473900000|2021-04-15 08:05:00|167.43|165.03|167.92|165.52|167.92|165.52|167.38|164.98|0
1618474200000|2021-04-15 08:10:00|168.03|165.63|167.59|165.19|168.03|165.63|167.59|165.19|0
1618474500000|2021-04-15 08:15:00|167.7|165.3|167.7|165.3|167.81|165.41|167.59|165.19|0
1618474800000|2021-04-15 08:20:00|167.59|165.19|167.16|164.76|167.59|165.19|167.05|164.65|0
1618475100000|2021-04-15 08:25:00|167.27|164.87|166.94|164.54|167.37|164.97|166.61|164.21|0
1618475400000|2021-04-15 08:30:00|167.05|164.65|167.59|165.19|167.59|165.19|166.83|164.43|0
1618475700000|2021-04-15 08:35:00|167.48|165.08|167.8|165.4|167.91|165.51|167.48|165.08|0
1618476000000|2021-04-15 08:40:00|167.69|165.29|168.02|165.62|168.13|165.73|167.59|165.19|0
1618476300000|2021-04-15 08:45:00|167.91|165.51|167.8|165.4|167.91|165.51|167.8|165.4|0
1618476600000|2021-04-15 08:50:00|167.91|165.51|167.69|165.29|167.91|165.51|167.58|165.18|0
1618476900000|2021-04-15 08:55:00|167.58|165.18|167.69|165.29|167.91|165.51|167.58|165.18|0
1618477200000|2021-04-15 09:00:00|167.8|165.4|168.01|165.61|168.01|165.61|167.69|165.29|0
1618477500000|2021-04-15 09:05:00|167.9|165.5|167.36|164.96|168.23|165.83|167.36|164.96|0
1618477800000|2021-04-15 09:10:00|167.47|165.07|167.68|165.28|167.68|165.28|167.36|164.96|0
1618478100000|2021-04-15 09:15:00|167.79|165.39|167.79|165.39|168.12|165.72|167.68|165.28|0
1618478400000|2021-04-15 09:20:00|167.68|165.28|168.01|165.61|168.23|165.83|167.68|165.28|0
1618478700000|2021-04-15 09:25:00|168.12|165.72|167.84|165.44|168.12|165.72|167.57|165.17|0
1618479000000|2021-04-15 09:30:00|167.79|165.39|167.68|165.28|168.06|165.66|167.35|164.95|0
1618479300000|2021-04-15 09:35:00|167.57|165.17|167.78|165.38|168|165.6|167.57|165.17|0
1618479600000|2021-04-15 09:40:00|167.68|165.28|167.67|165.27|167.68|165.28|167.46|165.06|0
1618479900000|2021-04-15 09:45:00|167.46|165.06|166.55|164.15|168.87|166.47|164|161.6|0
1618480200000|2021-04-15 09:50:00|166.66|164.26|166.76|164.36|166.87|164.47|166.66|164.26|0
1618480500000|2021-04-15 09:55:00|166.87|164.47|166.76|164.36|167.31|164.91|166.76|164.36|0
1618480800000|2021-04-15 10:00:00|166.65|164.25|166.11|163.71|166.65|164.25|166.11|163.71|0
1618481100000|2021-04-15 10:05:00|166.22|163.82|166.33|163.93|166.54|164.14|166.22|163.82|0
1618481400000|2021-04-15 10:10:00|166.43|164.03|166.76|164.36|166.87|164.47|166.43|164.03|0
1618481700000|2021-04-15 10:15:00|166.65|164.25|166.76|164.36|166.97|164.57|166.65|164.25|0
1618482000000|2021-04-15 10:20:00|166.65|164.25|167.08|164.68|167.08|164.68|166.65|164.25|0
1618482300000|2021-04-15 10:25:00|166.97|164.57|166.97|164.57|167.19|164.79|166.75|164.35|0
1618482600000|2021-04-15 10:30:00|166.86|164.46|166.75|164.35|166.97|164.57|166.75|164.35|0
1618482900000|2021-04-15 10:35:00|166.86|164.46|166.86|164.46|166.97|164.57|166.75|164.35|0
1618483200000|2021-04-15 10:40:00|166.75|164.35|166.86|164.46|166.91|164.51|166.53|164.13|0
1618483500000|2021-04-15 10:45:00|166.75|164.35|167.51|165.11|167.51|165.11|166.75|164.35|0
1618483800000|2021-04-15 10:50:00|167.56|165.16|167.5|165.1|167.61|165.21|167.4|165|0
1618484100000|2021-04-15 10:55:00|167.61|165.21|167.94|165.54|167.94|165.54|167.5|165.1|0
1618484400000|2021-04-15 11:00:00|167.83|165.43|167.39|164.99|167.94|165.54|167.39|164.99|0
1618484700000|2021-04-15 11:05:00|167.18|164.78|167.17|164.77|167.28|164.88|167.07|164.67|0
1618485000000|2021-04-15 11:10:00|167.12|164.72|166.74|164.34|167.17|164.77|166.74|164.34|0
1618485300000|2021-04-15 11:15:00|166.63|164.23|166.85|164.45|166.85|164.45|166.41|164.01|0
1618485600000|2021-04-15 11:20:00|166.74|164.34|166.63|164.23|166.95|164.55|166.63|164.23|0
1618485900000|2021-04-15 11:25:00|166.52|164.12|166.73|164.33|166.74|164.34|166.52|164.12|0
1618486200000|2021-04-15 11:30:00|166.63|164.23|166.41|164.01|166.73|164.33|166.41|164.01|0
1618486500000|2021-04-15 11:35:00|166.52|164.12|166.51|164.11|166.52|164.12|166.41|164.01|0
1618486800000|2021-04-15 11:40:00|166.62|164.22|167.49|165.09|167.49|165.09|166.51|164.11|0
1618487100000|2021-04-15 11:45:00|167.6|165.2|168.47|166.07|168.47|166.07|167.16|164.76|0
1618487400000|2021-04-15 11:50:00|168.58|166.18|168.47|166.07|168.68|166.28|168.14|165.74|0
1618487700000|2021-04-15 11:55:00|168.57|166.17|168.79|166.39|168.79|166.39|168.41|166.01|0
1618488000000|2021-04-15 12:00:00|168.9|166.5|168.57|166.17|169.01|166.61|168.57|166.17|0
1618488300000|2021-04-15 12:05:00|168.68|166.28|168.9|166.5|169.01|166.61|168.57|166.17|0
1618488600000|2021-04-15 12:10:00|169.01|166.61|169.33|166.93|169.33|166.93|168.79|166.39|0
1618488900000|2021-04-15 12:15:00|169.22|166.82|169.77|167.37|170.21|167.81|169.22|166.82|0
1618489200000|2021-04-15 12:20:00|169.66|167.26|169.44|167.04|169.88|167.48|169.22|166.82|0
1618489500000|2021-04-15 12:25:00|169.33|166.93|169.05|166.65|169.55|167.15|169.05|166.65|0
1618489800000|2021-04-15 12:30:00|169.16|166.76|170.31|167.91|170.75|168.35|169.16|166.76|0
1618490100000|2021-04-15 12:35:00|170.42|168.02|169.65|167.25|170.53|168.13|169.22|166.82|0
1618490400000|2021-04-15 12:40:00|169.54|167.14|169.54|167.14|169.76|167.36|169.11|166.71|0
1618490700000|2021-04-15 12:45:00|169.43|167.03|170.02|167.62|170.02|167.62|169.21|166.81|0
1618491000000|2021-04-15 12:50:00|169.91|167.51|169.69|167.29|169.91|167.51|169.58|167.18|0
1618491300000|2021-04-15 12:55:00|169.58|167.18|169.8|167.4|169.91|167.51|169.25|166.85|0
1618491600000|2021-04-15 13:00:00|169.91|167.51|169.58|167.18|170.12|167.72|169.47|167.07|0
1618491900000|2021-04-15 13:05:00|169.47|167.07|168.92|166.52|169.58|167.18|168.59|166.19|0
1618492200000|2021-04-15 13:10:00|168.81|166.41|169.68|167.28|169.68|167.28|168.81|166.41|0
1618492500000|2021-04-15 13:15:00|169.57|167.17|169.68|167.28|169.9|167.5|169.46|167.06|0
1618492800000|2021-04-15 13:20:00|169.79|167.39|168.91|166.51|169.9|167.5|168.81|166.41|0
1618493100000|2021-04-15 13:25:00|168.81|166.41|169.68|167.28|169.68|167.28|168.81|166.41|0
1618493400000|2021-04-15 13:30:00|169.79|167.39|170.55|168.15|172.31|169.91|169.68|167.28|0
1618493700000|2021-04-15 13:35:00|170.77|168.37|170.99|168.59|171.32|168.92|170.66|168.26|0
1618494000000|2021-04-15 13:40:00|171.21|168.81|170.11|167.71|171.87|169.47|170|167.6|0
1618494300000|2021-04-15 13:45:00|170.33|167.93|170.44|168.04|170.99|168.59|170.11|167.71|0
1618494600000|2021-04-15 13:50:00|170.77|168.37|170.55|168.15|171.21|168.81|170.11|167.71|0
1618494900000|2021-04-15 13:55:00|170.66|168.26|170.44|168.04|170.66|168.26|169.45|167.05|0
1618495200000|2021-04-15 14:00:00|170.65|168.25|170.76|168.36|170.87|168.47|170.11|167.71|0
1618495500000|2021-04-15 14:05:00|170.98|168.58|169.99|167.59|170.98|168.58|169.67|167.27|0
1618495800000|2021-04-15 14:10:00|170.1|167.7|171.42|169.02|171.53|169.13|169.88|167.48|0
1618496100000|2021-04-15 14:15:00|171.64|169.24|171.75|169.35|172.74|170.34|171.09|168.69|0
1618496400000|2021-04-15 14:20:00|172.08|169.68|172.3|169.9|172.85|170.45|171.97|169.57|0
1618496700000|2021-04-15 14:25:00|172.41|170.01|173.18|170.78|173.18|170.78|171.97|169.57|0
1618497000000|2021-04-15 14:30:00|173.4|171|175.29|172.89|175.85|173.45|173.4|171|0
1618497300000|2021-04-15 14:35:00|175.18|172.78|174.73|172.33|175.29|172.89|174.51|172.11|0
1618497600000|2021-04-15 14:40:00|174.62|172.22|175.63|173.23|175.74|173.34|174.62|172.22|0
1618497900000|2021-04-15 14:45:00|175.4|173|174.73|172.33|175.4|173|174.62|172.22|0
1618498200000|2021-04-15 14:50:00|174.84|172.44|174.62|172.22|174.95|172.55|174.06|171.66|0
1618498500000|2021-04-15 14:55:00|174.73|172.33|174.84|172.44|175.06|172.66|174.39|171.99|0
1618498800000|2021-04-15 15:00:00|175.17|172.77|176.85|174.45|177.3|174.9|174.95|172.55|0
1618499100000|2021-04-15 15:05:00|176.74|174.34|176.62|174.22|177.19|174.79|176.62|174.22|0
1618499400000|2021-04-15 15:10:00|176.51|174.11|175.5|173.1|176.74|174.34|175.5|173.1|0
1618499700000|2021-04-15 15:15:00|175.62|173.22|175.06|172.66|175.62|173.22|174.94|172.54|0
1618500000000|2021-04-15 15:20:00|174.94|172.54|174.61|172.21|175.28|172.88|174.61|172.21|0
1618500300000|2021-04-15 15:25:00|174.39|171.99|174.04|171.64|176.49|174.09|173.81|171.41|0
1618500600000|2021-04-15 15:30:00|173.92|171.52|174.26|171.86|174.59|172.19|173.92|171.52|0
1618500900000|2021-04-15 15:35:00|174.37|171.97|174.37|171.97|174.48|172.08|174.03|171.63|0
1618501200000|2021-04-15 15:40:00|174.25|171.85|174.25|171.85|174.36|171.96|173.59|171.19|0
1618501500000|2021-04-15 15:45:00|174.36|171.96|174.7|172.3|174.92|172.52|174.25|171.85|0
1618501800000|2021-04-15 15:50:00|174.81|172.41|174.92|172.52|174.92|172.52|174.58|172.18|0
1618502100000|2021-04-15 15:55:00|174.81|172.41|174.8|172.4|174.92|172.52|174.47|172.07|0
1618502400000|2021-04-15 16:00:00|174.92|172.52|174.36|171.96|175.03|172.63|174.36|171.96|0
1618502700000|2021-04-15 16:05:00|174.58|172.18|175.92|173.52|176.03|173.63|174.47|172.07|0
1618503000000|2021-04-15 16:10:00|176.03|173.63|176.03|173.63|176.14|173.74|175.58|173.18|0
1618503300000|2021-04-15 16:15:00|175.91|173.51|176.14|173.74|176.47|174.07|175.91|173.51|0
1618503600000|2021-04-15 16:20:00|176.25|173.85|176.58|174.18|176.7|174.3|175.69|173.29|0
1618503900000|2021-04-15 16:25:00|176.69|174.29|176.47|174.07|176.69|174.29|176.36|173.96|0
1618504200000|2021-04-15 16:30:00|176.58|174.18|176.92|174.52|177.14|174.74|176.47|174.07|0
1618504500000|2021-04-15 16:35:00|177.03|174.63|177.48|175.08|177.7|175.3|176.92|174.52|0
1618504800000|2021-04-15 16:40:00|177.59|175.19|177.81|175.41|178.04|175.64|177.36|174.96|0
1618505100000|2021-04-15 16:45:00|177.92|175.52|177.47|175.07|177.92|175.52|177.36|174.96|0
1618505400000|2021-04-15 16:50:00|177.58|175.18|178.26|175.86|178.37|175.97|177.58|175.18|0
1618505700000|2021-04-15 16:55:00|178.15|175.75|179.75|177.35|179.97|177.57|178.15|175.75|0
1618506000000|2021-04-15 17:00:00|179.86|177.46|179.29|176.89|180.09|177.69|178.73|176.33|0
1618506300000|2021-04-15 17:05:00|179.18|176.78|177.72|175.32|179.29|176.89|177.61|175.21|0
1618506600000|2021-04-15 17:10:00|177.83|175.43|177.61|175.21|178.05|175.65|177.49|175.09|0
1618506900000|2021-04-15 17:15:00|177.49|175.09|178.05|175.65|178.28|175.88|177.49|175.09|0
1618507200000|2021-04-15 17:20:00|177.94|175.54|178.5|176.1|178.61|176.21|177.6|175.2|0
1618507500000|2021-04-15 17:25:00|178.61|176.21|178.39|175.99|178.84|176.44|178.27|175.87|0
1618507800000|2021-04-15 17:30:00|178.5|176.1|178.72|176.32|179.06|176.66|178.27|175.87|0
1618508100000|2021-04-15 17:35:00|178.83|176.43|179.17|176.77|179.17|176.77|178.61|176.21|0
1618508400000|2021-04-15 17:40:00|179.28|176.88|179.73|177.33|179.73|177.33|179.06|176.66|0
1618508700000|2021-04-15 17:45:00|179.62|177.22|179.17|176.77|179.62|177.22|178.94|176.54|0
1618509000000|2021-04-15 17:50:00|179.06|176.66|178.72|176.32|179.06|176.66|178.27|175.87|0
1618509300000|2021-04-15 17:55:00|178.83|176.43|178.83|176.43|179.5|177.1|178.49|176.09|0
1618509600000|2021-04-15 18:00:00|178.94|176.54|179.61|177.21|179.61|177.21|178.49|176.09|0
1618509900000|2021-04-15 18:05:00|179.73|177.33|178.37|175.97|180.07|177.67|178.37|175.97|0
1618510200000|2021-04-15 18:10:00|178.49|176.09|178.15|175.75|178.82|176.42|178.15|175.75|0
1618510500000|2021-04-15 18:15:00|178.26|175.86|178.93|176.53|179.61|177.21|178.26|175.86|0
1618510800000|2021-04-15 18:20:00|179.05|176.65|179.16|176.76|179.38|176.98|178.82|176.42|0
1618511100000|2021-04-15 18:25:00|179.21|176.81|179.72|177.32|179.83|177.43|179.16|176.76|0
1618511400000|2021-04-15 18:30:00|179.94|177.54|179.94|177.54|180.4|178|179.04|176.64|0
1618511700000|2021-04-15 18:35:00|179.83|177.43|179.94|177.54|180.06|177.66|179.72|177.32|0
1618512000000|2021-04-15 18:40:00|179.83|177.43|179.26|176.86|179.83|177.43|179.26|176.86|0
1618512300000|2021-04-15 18:45:00|179.15|176.75|178.59|176.19|179.49|177.09|178.36|175.96|0
1618512600000|2021-04-15 18:50:00|178.7|176.3|178.47|176.07|179.15|176.75|178.47|176.07|0
1618512900000|2021-04-15 18:55:00|178.36|175.96|178.47|176.07|178.81|176.41|177.8|175.4|0
1618513200000|2021-04-15 19:00:00|178.36|175.96|179.14|176.74|179.14|176.74|178.25|175.85|0
1618513500000|2021-04-15 19:05:00|179.26|176.86|178.13|175.73|179.26|176.86|178.13|175.73|0
1618513800000|2021-04-15 19:10:00|178.02|175.62|177.46|175.06|178.13|175.73|176.56|174.16|0
1618514100000|2021-04-15 19:15:00|177.57|175.17|176.98|174.58|177.79|175.39|176.42|174.02|0
1618514400000|2021-04-15 19:20:00|177.09|174.69|175.74|173.34|177.2|174.8|175.63|173.23|0
1618514700000|2021-04-15 19:25:00|175.97|173.57|175.63|173.23|176.19|173.79|175.41|173.01|0
1618515000000|2021-04-15 19:30:00|175.74|173.34|176.64|174.24|176.86|174.46|175.63|173.23|0
1618515300000|2021-04-15 19:35:00|176.86|174.46|177.53|175.13|177.64|175.24|176.41|174.01|0
1618515600000|2021-04-15 19:40:00|177.64|175.24|178.99|176.59|178.99|176.59|176.97|174.57|0
1618515900000|2021-04-15 19:45:00|179.11|176.71|179.56|177.16|180.92|178.52|178.77|176.37|0
1618516200000|2021-04-15 19:50:00|179.45|177.05|178.77|176.37|180.47|178.07|178.54|176.14|0
1618516500000|2021-04-15 19:55:00|178.99|176.59|178.88|176.48|179.44|177.04|178.09|175.69|0
1618516800000|2021-04-15 20:00:00|179.44|177.04|179.67|177.27|179.78|177.38|179.1|176.7|0
1618517100000|2021-04-15 20:05:00|179.44|177.04|180.5|178.1|180.5|178.1|179.44|177.04|0
1618517400000|2021-04-15 20:10:00|180.39|177.99|179.59|177.19|180.5|178.1|179.37|176.97|0
1618517700000|2021-04-15 20:15:00|179.86|177.06|180.24|177.44|180.39|177.59|179.85|177.05|0
1618518000000|2021-04-15 20:20:00|180.21|177.41|180.06|177.26|180.29|177.49|180.01|177.21|0
1618518300000|2021-04-15 20:25:00|180.08|177.28|180.07|177.27|180.11|177.31|179.91|177.11|0
1618518600000|2021-04-15 20:30:00|179.96|177.16|180.07|177.27|180.18|177.38|179.73|176.93|0
1618518900000|2021-04-15 20:35:00|180.18|177.38|180.75|177.95|180.75|177.95|180.07|177.27|0
1618519200000|2021-04-15 20:40:00|180.86|178.06|179.95|177.15|180.97|178.17|179.95|177.15|0
1618519500000|2021-04-15 20:45:00|179.84|177.04|180.52|177.72|180.52|177.72|179.84|177.04|0
1618519800000|2021-04-15 20:50:00|180.4|177.6|179.95|177.15|180.4|177.6|179.5|176.7|0
1618520100000|2021-04-15 20:55:00|179.84|177.04|180.35|177.55|180.51|177.71|179.84|177.04|0
1618520400000|2021-04-15 21:00:00|180.28|177.48|180.44|177.64|180.58|177.78|180.28|177.48|0
1618520700000|2021-04-15 21:05:00|180.46|177.66|180.8|178|180.97|178.17|180.46|177.66|0
1618521000000|2021-04-15 21:10:00|180.87|178.07|180.87|178.07|180.9|178.1|180.75|177.95|0
1618521300000|2021-04-15 21:15:00|180.82|178.02|180.75|177.95|180.82|178.02|180.75|177.95|0
1618521600000|2021-04-15 21:20:00|180.73|177.93|180.7|177.9|180.83|178.03|180.68|177.88|0
1618521900000|2021-04-15 21:25:00|180.68|177.88|180.68|177.88|180.68|177.88|180.65|177.85|0
1618522200000|2021-04-15 21:30:00|180.63|177.83|180.65|177.85|180.66|177.86|180.6|177.8|0
1618522500000|2021-04-15 21:35:00|180.63|177.83|180.76|177.96|180.76|177.96|180.61|177.81|0
1618522800000|2021-04-15 21:40:00|180.74|177.94|180.69|177.89|180.74|177.94|180.69|177.89|0
1618523100000|2021-04-15 21:45:00|180.71|177.91|180.72|177.92|180.76|177.96|180.66|177.86|0
1618523400000|2021-04-15 21:50:00|180.71|177.91|180.74|177.94|180.74|177.94|180.71|177.91|0
1618523700000|2021-04-15 21:55:00|180.72|177.92|180.64|177.84|180.75|177.95|180.64|177.84|0
1618524000000|2021-04-15 22:00:00|180.15|177.35|179.87|177.07|180.15|177.35|179.53|176.73|0
1618524300000|2021-04-15 22:05:00|179.99|177.19|180.1|177.3|180.21|177.41|179.76|176.96|0
1618524600000|2021-04-15 22:10:00|179.98|177.18|180.55|177.75|180.77|177.97|179.98|177.18|0
1618524900000|2021-04-15 22:15:00|180.66|177.86|180.66|177.86|180.77|177.97|180.6|177.8|0
1618525200000|2021-04-15 22:20:00|180.71|177.91|180.43|177.63|180.77|177.97|180.32|177.52|0
1618525500000|2021-04-15 22:25:00|180.54|177.74|180.54|177.74|180.54|177.74|180.43|177.63|0
1618525800000|2021-04-15 22:30:00|180.43|177.63|180.26|177.46|180.54|177.74|180.26|177.46|0
1618526100000|2021-04-15 22:35:00|180.31|177.51|180.2|177.4|180.31|177.51|180.09|177.29|0
1618526400000|2021-04-15 22:40:00|180.31|177.51|180.2|177.4|180.31|177.51|180.2|177.4|0
1618526700000|2021-04-15 22:45:00|180.31|177.51|180.42|177.62|180.42|177.62|180.2|177.4|0
1618527000000|2021-04-15 22:50:00|180.54|177.74|180.54|177.74|180.54|177.74|180.42|177.62|0
1618527300000|2021-04-15 22:55:00|180.53|177.73|180.31|177.51|180.53|177.73|180.31|177.51|0
1618527600000|2021-04-15 23:00:00|180.42|177.62|180.42|177.62|180.53|177.73|180.42|177.62|0
1618527900000|2021-04-15 23:05:00|180.36|177.56|180.42|177.62|180.42|177.62|180.31|177.51|0
1618528200000|2021-04-15 23:10:00|180.53|177.73|180.42|177.62|180.53|177.73|180.42|177.62|0
1618528500000|2021-04-15 23:15:00|180.64|177.84|180.53|177.73|180.64|177.84|180.41|177.61|0
1618528800000|2021-04-15 23:20:00|180.64|177.84|180.64|177.84|180.75|177.95|180.58|177.78|0
1618529100000|2021-04-15 23:25:00|180.52|177.72|180.64|177.84|180.64|177.84|180.52|177.72|0
1618529400000|2021-04-15 23:30:00|180.52|177.72|180.75|177.95|180.75|177.95|180.52|177.72|0
1618529700000|2021-04-15 23:35:00|180.86|178.06|180.52|177.72|180.86|178.06|180.52|177.72|0
1618530000000|2021-04-15 23:40:00|180.63|177.83|180.52|177.72|180.63|177.83|180.46|177.66|0
1618530300000|2021-04-15 23:45:00|180.46|177.66|180.86|178.06|180.86|178.06|180.41|177.61|0
1618530600000|2021-04-15 23:50:00|180.74|177.94|180.52|177.72|180.97|178.17|180.52|177.72|0
1618530900000|2021-04-15 23:55:00|180.63|177.83|180.4|177.6|180.63|177.83|180.29|177.49|0
1618531200000|2021-04-16 00:00:00|180.29|177.49|179.95|177.15|180.4|177.6|179.44|176.64|0
1618531500000|2021-04-16 00:05:00|179.83|177.03|179.38|176.58|179.95|177.15|179.38|176.58|0
1618531800000|2021-04-16 00:10:00|179.49|176.69|178.82|176.02|179.49|176.69|178.82|176.02|0
1618532100000|2021-04-16 00:15:00|178.93|176.13|179.15|176.35|179.27|176.47|178.59|175.79|0
1618532400000|2021-04-16 00:20:00|179.26|176.46|178.59|175.79|179.26|176.46|178.48|175.68|0
1618532700000|2021-04-16 00:25:00|178.48|175.68|178.02|175.22|178.59|175.79|177.69|174.89|0
1618533000000|2021-04-16 00:30:00|178.14|175.34|178.47|175.67|178.81|176.01|178.02|175.22|0
1618533300000|2021-04-16 00:35:00|178.58|175.78|178.47|175.67|178.92|176.12|178.36|175.56|0
1618533600000|2021-04-16 00:40:00|178.58|175.78|178.58|175.78|178.7|175.9|178.13|175.33|0
1618533900000|2021-04-16 00:45:00|178.69|175.89|177.57|174.77|178.69|175.89|177.57|174.77|0
1618534200000|2021-04-16 00:50:00|177.68|174.88|177.79|174.99|177.9|175.1|177.46|174.66|0
1618534500000|2021-04-16 00:55:00|177.68|174.88|177.79|174.99|177.79|174.99|177.34|174.54|0
1618534800000|2021-04-16 01:00:00|177.68|174.88|177.79|174.99|177.79|174.99|177.57|174.77|0
1618535100000|2021-04-16 01:05:00|177.9|175.1|177.67|174.87|178.01|175.21|177.23|174.43|0
1618535400000|2021-04-16 01:10:00|177.79|174.99|177.67|174.87|178.01|175.21|177.67|174.87|0
1618535700000|2021-04-16 01:15:00|177.79|174.99|177.34|174.54|177.9|175.1|177.34|174.54|0
1618536000000|2021-04-16 01:20:00|177.45|174.65|177.33|174.53|177.67|174.87|177.33|174.53|0
1618536300000|2021-04-16 01:25:00|177.45|174.65|177.11|174.31|177.45|174.65|176.89|174.09|0
1618536600000|2021-04-16 01:30:00|177.22|174.42|177.44|174.64|177.55|174.75|177.11|174.31|0
1618536900000|2021-04-16 01:35:00|177.55|174.75|178.11|175.31|178.23|175.43|177.44|174.64|0
1618537200000|2021-04-16 01:40:00|178|175.2|177.22|174.42|178.11|175.31|177.22|174.42|0
1618537500000|2021-04-16 01:45:00|177.1|174.3|177.89|175.09|177.89|175.09|177.1|174.3|0
1618537800000|2021-04-16 01:50:00|178|175.2|177.66|174.86|178.11|175.31|177.44|174.64|0
1618538100000|2021-04-16 01:55:00|177.77|174.97|177.88|175.08|178|175.2|177.66|174.86|0
1618538400000|2021-04-16 02:00:00|178|175.2|177.55|174.75|178|175.2|177.21|174.41|0
1618538700000|2021-04-16 02:05:00|177.43|174.63|176.65|173.85|177.43|174.63|176.65|173.85|0
1618539000000|2021-04-16 02:10:00|176.76|173.96|177.21|174.41|177.21|174.41|176.54|173.74|0
1618539300000|2021-04-16 02:15:00|177.09|174.29|177.32|174.52|177.54|174.74|176.98|174.18|0
1618539600000|2021-04-16 02:20:00|177.2|174.4|177.43|174.63|177.54|174.74|177.2|174.4|0
1618539900000|2021-04-16 02:25:00|177.31|174.51|177.2|174.4|177.43|174.63|177.09|174.29|0
1618540200000|2021-04-16 02:30:00|177.31|174.51|177.2|174.4|177.31|174.51|176.98|174.18|0
1618540500000|2021-04-16 02:35:00|177.31|174.51|177.31|174.51|177.65|174.85|177.09|174.29|0
1618540800000|2021-04-16 02:40:00|177.42|174.62|176.97|174.17|177.42|174.62|176.86|174.06|0
1618541100000|2021-04-16 02:45:00|177.08|174.28|177.19|174.39|177.31|174.51|176.97|174.17|0
1618541400000|2021-04-16 02:50:00|176.97|174.17|176.97|174.17|177.19|174.39|176.75|173.95|0
1618541700000|2021-04-16 02:55:00|176.86|174.06|177.08|174.28|177.08|174.28|176.75|173.95|0
1618542000000|2021-04-16 03:00:00|177.19|174.39|177.41|174.61|177.42|174.62|177.19|174.39|0
1618542300000|2021-04-16 03:05:00|177.3|174.5|177.3|174.5|177.41|174.61|177.08|174.28|0
1618542600000|2021-04-16 03:10:00|177.19|174.39|177.07|174.27|177.19|174.39|176.85|174.05|0
1618542900000|2021-04-16 03:15:00|176.96|174.16|177.41|174.61|177.41|174.61|176.96|174.16|0
1618543200000|2021-04-16 03:20:00|177.52|174.72|177.74|174.94|177.74|174.94|177.41|174.61|0
1618543500000|2021-04-16 03:25:00|177.86|175.06|177.63|174.83|177.86|175.06|177.52|174.72|0
1618543800000|2021-04-16 03:30:00|177.68|174.88|177.63|174.83|177.85|175.05|177.63|174.83|0
1618544100000|2021-04-16 03:35:00|177.74|174.94|177.52|174.72|177.74|174.94|177.52|174.72|0
1618544400000|2021-04-16 03:40:00|177.63|174.83|177.51|174.71|177.68|174.88|177.29|174.49|0
1618544700000|2021-04-16 03:45:00|177.4|174.6|177.18|174.38|177.4|174.6|177.06|174.26|0
1618545000000|2021-04-16 03:50:00|177.29|174.49|177.17|174.37|177.29|174.49|177.06|174.26|0
1618545300000|2021-04-16 03:55:00|177.29|174.49|177.06|174.26|177.29|174.49|177.06|174.26|0
1618545600000|2021-04-16 04:00:00|177.17|174.37|177.28|174.48|177.28|174.48|176.95|174.15|0
1618545900000|2021-04-16 04:05:00|177.39|174.59|177.28|174.48|177.39|174.59|177.17|174.37|0
1618546200000|2021-04-16 04:10:00|177.22|174.42|177.28|174.48|177.28|174.48|177.06|174.26|0
1618546500000|2021-04-16 04:15:00|177.17|174.37|177.17|174.37|177.28|174.48|177.17|174.37|0
1618546800000|2021-04-16 04:20:00|177.28|174.48|177.28|174.48|177.39|174.59|177.28|174.48|0
1618547100000|2021-04-16 04:25:00|177.39|174.59|177.61|174.81|177.72|174.92|177.39|174.59|0
1618547400000|2021-04-16 04:30:00|177.72|174.92|177.95|175.15|177.95|175.15|177.72|174.92|0
1618547700000|2021-04-16 04:35:00|178.06|175.26|177.38|174.58|178.06|175.26|177.27|174.47|0
1618548000000|2021-04-16 04:40:00|177.5|174.7|177.49|174.69|177.5|174.7|177.38|174.58|0
1618548300000|2021-04-16 04:45:00|177.61|174.81|177.83|175.03|177.83|175.03|177.61|174.81|0
1618548600000|2021-04-16 04:50:00|177.72|174.92|178.16|175.36|178.16|175.36|177.72|174.92|0
1618548900000|2021-04-16 04:55:00|178.05|175.25|178.5|175.7|178.5|175.7|177.94|175.14|0
1618549200000|2021-04-16 05:00:00|178.39|175.59|178.61|175.81|178.72|175.92|178.28|175.48|0
1618549500000|2021-04-16 05:05:00|178.72|175.92|178.38|175.58|178.84|176.04|178.38|175.58|0
1618549800000|2021-04-16 05:10:00|178.27|175.47|178.05|175.25|178.27|175.47|177.93|175.13|0
1618550100000|2021-04-16 05:15:00|178.27|175.47|177.93|175.13|178.27|175.47|177.82|175.02|0
1618550400000|2021-04-16 05:20:00|177.99|175.19|178.04|175.24|178.16|175.36|177.93|175.13|0
1618550700000|2021-04-16 05:25:00|178.16|175.36|177.59|174.79|178.16|175.36|177.59|174.79|0
1618551000000|2021-04-16 05:30:00|177.7|174.9|177.59|174.79|177.82|175.02|177.48|174.68|0
1618551300000|2021-04-16 05:35:00|177.82|175.02|178.6|175.8|178.6|175.8|177.76|174.96|0
1618551600000|2021-04-16 05:40:00|178.71|175.91|178.71|175.91|178.71|175.91|178.37|175.57|0
1618551900000|2021-04-16 05:45:00|178.82|176.02|178.37|175.57|178.82|176.02|178.37|175.57|0
1618552200000|2021-04-16 05:50:00|178.26|175.46|178.71|175.91|178.82|176.02|178.15|175.35|0
1618552500000|2021-04-16 05:55:00|178.82|176.02|178.48|175.68|179.05|176.25|178.37|175.57|0
1618552800000|2021-04-16 06:00:00|178.37|175.57|178.03|175.23|178.37|175.57|177.81|175.01|0
1618553100000|2021-04-16 06:05:00|178.14|175.34|177.92|175.12|178.37|175.57|177.81|175.01|0
1618553400000|2021-04-16 06:10:00|177.8|175|177.91|175.11|178.14|175.34|177.58|174.78|0
1618553700000|2021-04-16 06:15:00|177.8|175|177.58|174.78|177.91|175.11|177.47|174.67|0
1618554000000|2021-04-16 06:20:00|177.69|174.89|177.24|174.44|177.69|174.89|177.13|174.33|0
1618554300000|2021-04-16 06:25:00|177.35|174.55|177.01|174.21|177.8|175|176.9|174.1|0
1618554600000|2021-04-16 06:30:00|176.9|174.1|176.95|174.15|177.01|174.21|176.68|173.88|0
1618554900000|2021-04-16 06:35:00|176.9|174.1|177.23|174.43|177.35|174.55|176.9|174.1|0
1618555200000|2021-04-16 06:40:00|177.12|174.32|177.23|174.43|177.34|174.54|177.01|174.21|0
1618555500000|2021-04-16 06:45:00|177.12|174.32|177.45|174.65|177.57|174.77|177.12|174.32|0
1618555800000|2021-04-16 06:50:00|177.4|174.6|177.34|174.54|177.51|174.71|177.12|174.32|0
1618556100000|2021-04-16 06:55:00|177.23|174.43|177.23|174.43|177.34|174.54|176.89|174.09|0
1618556400000|2021-04-16 07:00:00|177.12|174.32|177.85|175.05|177.97|175.17|176.44|173.64|0
1618556700000|2021-04-16 07:05:00|177.65|175.25|178.89|176.49|179|176.6|177.54|175.14|0
1618557000000|2021-04-16 07:10:00|179|176.6|179.22|176.82|179.45|177.05|179|176.6|0
1618557300000|2021-04-16 07:15:00|179.34|176.94|179.22|176.82|179.56|177.16|178.88|176.48|0
1618557600000|2021-04-16 07:20:00|179.16|176.76|180.12|177.72|180.12|177.72|179.11|176.71|0
1618557900000|2021-04-16 07:25:00|180.24|177.84|179.78|177.38|180.46|178.06|179.78|177.38|0
1618558200000|2021-04-16 07:30:00|179.9|177.5|179.56|177.16|179.9|177.5|179.33|176.93|0
1618558500000|2021-04-16 07:35:00|179.44|177.04|179.55|177.15|179.56|177.16|179.33|176.93|0
1618558800000|2021-04-16 07:40:00|179.44|177.04|178.65|176.25|179.78|177.38|178.65|176.25|0
1618559100000|2021-04-16 07:45:00|178.76|176.36|179.1|176.7|179.1|176.7|178.43|176.03|0
1618559400000|2021-04-16 07:50:00|178.99|176.59|179.21|176.81|179.21|176.81|178.99|176.59|0
1618559700000|2021-04-16 07:55:00|179.1|176.7|178.76|176.36|179.21|176.81|178.53|176.13|0
1618560000000|2021-04-16 08:00:00|178.87|176.47|178.65|176.25|178.87|176.47|177.97|175.57|0
1618560300000|2021-04-16 08:05:00|178.64|176.24|179.09|176.69|179.21|176.81|178.64|176.24|0
1618560600000|2021-04-16 08:10:00|179.21|176.81|179.09|176.69|179.32|176.92|178.98|176.58|0
1618560900000|2021-04-16 08:15:00|178.98|176.58|178.98|176.58|179.54|177.14|178.98|176.58|0
1618561200000|2021-04-16 08:20:00|178.87|176.47|178.86|176.46|179.2|176.8|178.53|176.13|0
1618561500000|2021-04-16 08:25:00|178.75|176.35|178.64|176.24|178.86|176.46|178.64|176.24|0
1618561800000|2021-04-16 08:30:00|178.52|176.12|178.19|175.79|178.64|176.24|178.19|175.79|0
1618562100000|2021-04-16 08:35:00|178.3|175.9|178.52|176.12|178.52|176.12|178.19|175.79|0
1618562400000|2021-04-16 08:40:00|178.41|176.01|178.63|176.23|178.75|176.35|178.3|175.9|0
1618562700000|2021-04-16 08:45:00|178.52|176.12|179.08|176.68|179.14|176.74|178.52|176.12|0
1618563000000|2021-04-16 08:50:00|179.19|176.79|179.19|176.79|179.19|176.79|179.08|176.68|0
1618563300000|2021-04-16 08:55:00|179.08|176.68|179.53|177.13|179.53|177.13|179.08|176.68|0
1618563600000|2021-04-16 09:00:00|179.42|177.02|179.3|176.9|179.53|177.13|179.08|176.68|0
1618563900000|2021-04-16 09:05:00|179.53|177.13|179.53|177.13|179.64|177.24|179.08|176.68|0
1618564200000|2021-04-16 09:10:00|179.64|177.24|179.86|177.46|179.98|177.58|179.3|176.9|0
1618564500000|2021-04-16 09:15:00|179.98|177.58|179.52|177.12|180.09|177.69|179.52|177.12|0
1618564800000|2021-04-16 09:20:00|179.41|177.01|179.86|177.46|179.86|177.46|179.07|176.67|0
1618565100000|2021-04-16 09:25:00|179.97|177.57|180.2|177.8|180.2|177.8|179.75|177.35|0
1618565400000|2021-04-16 09:30:00|180.08|177.68|180.42|178.02|180.82|178.42|180.08|177.68|0
1618565700000|2021-04-16 09:35:00|180.54|178.14|180.99|178.59|181.21|178.81|180.54|178.14|0
1618566000000|2021-04-16 09:40:00|180.87|178.47|181.44|179.04|181.67|179.27|180.7|178.3|0
1618566300000|2021-04-16 09:45:00|181.33|178.93|181.49|179.09|182.27|179.87|180.13|177.73|0
1618566600000|2021-04-16 09:50:00|181.61|179.21|181.49|179.09|182.06|179.66|181.27|178.87|0
1618566900000|2021-04-16 09:55:00|181.55|179.15|181.26|178.86|181.72|179.32|181.15|178.75|0
1618567200000|2021-04-16 10:00:00|181.15|178.75|180.92|178.52|181.38|178.98|180.81|178.41|0
1618567500000|2021-04-16 10:05:00|181.03|178.63|181.03|178.63|181.72|179.32|181.03|178.63|0
1618567800000|2021-04-16 10:10:00|180.81|178.41|180.92|178.52|181.03|178.63|180.69|178.29|0
1618568100000|2021-04-16 10:15:00|180.8|178.4|181.03|178.63|181.14|178.74|180.69|178.29|0
1618568400000|2021-04-16 10:20:00|180.92|178.52|180.8|178.4|181.26|178.86|180.8|178.4|0
1618568700000|2021-04-16 10:25:00|181.03|178.63|181.25|178.85|181.37|178.97|181.03|178.63|0
1618569000000|2021-04-16 10:30:00|181.03|178.63|181.14|178.74|181.37|178.97|181.03|178.63|0
1618569300000|2021-04-16 10:35:00|181.25|178.85|181.48|179.08|181.48|179.08|181.14|178.74|0
1618569600000|2021-04-16 10:40:00|181.36|178.96|181.14|178.74|181.42|179.02|181.02|178.62|0
1618569900000|2021-04-16 10:45:00|181.25|178.85|181.36|178.96|181.59|179.19|181.13|178.73|0
1618570200000|2021-04-16 10:50:00|181.47|179.07|181.36|178.96|181.59|179.19|181.25|178.85|0
1618570500000|2021-04-16 10:55:00|181.47|179.07|181.02|178.62|181.47|179.07|181.02|178.62|0
1618570800000|2021-04-16 11:00:00|180.9|178.5|181.13|178.73|181.13|178.73|180.79|178.39|0
1618571100000|2021-04-16 11:05:00|181.02|178.62|181.24|178.84|181.24|178.84|180.79|178.39|0
1618571400000|2021-04-16 11:10:00|181.13|178.73|181.92|179.52|181.92|179.52|181.13|178.73|0
1618571700000|2021-04-16 11:15:00|181.81|179.41|182.26|179.86|182.61|180.21|181.81|179.41|0
1618572000000|2021-04-16 11:20:00|182.32|179.92|182.03|179.63|182.38|179.98|182.03|179.63|0
1618572300000|2021-04-16 11:25:00|181.92|179.52|182.15|179.75|182.15|179.75|181.8|179.4|0
1618572600000|2021-04-16 11:30:00|182.26|179.86|182.14|179.74|182.26|179.86|181.8|179.4|0
1618572900000|2021-04-16 11:35:00|182.03|179.63|182.37|179.97|182.37|179.97|182.03|179.63|0
1618573200000|2021-04-16 11:40:00|182.26|179.86|182.25|179.85|182.37|179.97|182.03|179.63|0
1618573500000|2021-04-16 11:45:00|182.14|179.74|182.6|180.2|182.6|180.2|182.14|179.74|0
1618573800000|2021-04-16 11:50:00|182.71|180.31|182.82|180.42|182.82|180.42|182.59|180.19|0
1618574100000|2021-04-16 11:55:00|182.94|180.54|183.05|180.65|183.05|180.65|182.59|180.19|0
1618574400000|2021-04-16 12:00:00|182.71|180.31|183.51|181.11|183.96|181.56|182.71|180.31|0
1618574700000|2021-04-16 12:05:00|183.5|181.1|183.5|181.1|183.85|181.45|183.39|180.99|0
1618575000000|2021-04-16 12:10:00|183.73|181.33|184.42|182.02|184.42|182.02|183.5|181.1|0
1618575300000|2021-04-16 12:15:00|184.3|181.9|183.96|181.56|184.3|181.9|183.84|181.44|0
1618575600000|2021-04-16 12:20:00|183.84|181.44|183.96|181.56|184.07|181.67|183.39|180.99|0
1618575900000|2021-04-16 12:25:00|183.84|181.44|183.61|181.21|183.84|181.44|183.44|181.04|0
1618576200000|2021-04-16 12:30:00|183.73|181.33|183.84|181.44|184.07|181.67|183.5|181.1|0
1618576500000|2021-04-16 12:35:00|183.5|181.1|183.72|181.32|183.72|181.32|183.15|180.75|0
1618576800000|2021-04-16 12:40:00|183.84|181.44|183.15|180.75|183.84|181.44|183.15|180.75|0
1618577100000|2021-04-16 12:45:00|183.26|180.86|183.72|181.32|184.06|181.66|183.15|180.75|0
1618577400000|2021-04-16 12:50:00|183.61|181.21|184.06|181.66|184.12|181.72|183.49|181.09|0
1618577700000|2021-04-16 12:55:00|184.29|181.89|184.75|182.35|184.75|182.35|184.29|181.89|0
1618578000000|2021-04-16 13:00:00|184.52|182.12|184.52|182.12|184.69|182.29|184.29|181.89|0
1618578300000|2021-04-16 13:05:00|184.4|182|183.94|181.54|184.52|182.12|183.83|181.43|0
1618578600000|2021-04-16 13:10:00|183.6|181.2|183.14|180.74|183.71|181.31|183.03|180.63|0
1618578900000|2021-04-16 13:15:00|183.03|180.63|184.51|182.11|184.63|182.23|183.03|180.63|0
1618579200000|2021-04-16 13:20:00|184.4|182|184.86|182.46|184.86|182.46|183.94|181.54|0
1618579500000|2021-04-16 13:25:00|184.74|182.34|186.47|184.07|186.82|184.42|184.28|181.88|0
1618579800000|2021-04-16 13:30:00|186.93|184.53|185.23|182.83|186.93|184.53|184.05|181.65|0
1618580100000|2021-04-16 13:35:00|185.06|182.66|185.57|183.17|186.38|183.98|185.06|182.66|0
1618580400000|2021-04-16 13:40:00|185.46|183.06|185|182.6|185.57|183.17|184.65|182.25|0
1618580700000|2021-04-16 13:45:00|184.88|182.48|184.77|182.37|184.88|182.48|183.74|181.34|0
1618581000000|2021-04-16 13:50:00|184.88|182.48|181.91|179.51|184.88|182.48|181.91|179.51|0
1618581300000|2021-04-16 13:55:00|182.14|179.74|182.02|179.62|182.25|179.85|181.45|179.05|0
1618581600000|2021-04-16 14:00:00|181.91|179.51|183.16|180.76|183.16|180.76|180.55|178.15|0
1618581900000|2021-04-16 14:05:00|183.27|180.87|184.99|182.59|185.33|182.93|182.93|180.53|0
1618582200000|2021-04-16 14:10:00|185.1|182.7|184.53|182.13|185.1|182.7|184.18|181.78|0
1618582500000|2021-04-16 14:15:00|184.64|182.24|186.14|183.74|186.14|183.74|184.41|182.01|0
1618582800000|2021-04-16 14:20:00|186.02|183.62|185.1|182.7|186.25|183.85|184.98|182.58|0
1618583100000|2021-04-16 14:25:00|185.21|182.81|183.61|181.21|185.56|183.16|183.61|181.21|0
1618583400000|2021-04-16 14:30:00|184.07|181.67|183.49|181.09|184.87|182.47|183.04|180.64|0
1618583700000|2021-04-16 14:35:00|183.38|180.98|184.52|182.12|184.52|182.12|182.92|180.52|0
1618584000000|2021-04-16 14:40:00|184.86|182.46|184.98|182.58|185.32|182.92|184.29|181.89|0
1618584300000|2021-04-16 14:45:00|184.63|182.23|185.9|183.5|186.13|183.73|184.63|182.23|0
1618584600000|2021-04-16 14:50:00|185.78|183.38|185.43|183.03|185.78|183.38|184.86|182.46|0
1618584900000|2021-04-16 14:55:00|185.55|183.15|184.63|182.23|185.55|183.15|184.63|182.23|0
1618585200000|2021-04-16 15:00:00|184.97|182.57|184.63|182.23|185.32|182.92|183.83|181.43|0
1618585500000|2021-04-16 15:05:00|184.86|182.46|185.77|183.37|186.35|183.95|184.63|182.23|0
1618585800000|2021-04-16 15:10:00|185.54|183.14|184.39|181.99|185.89|183.49|184.39|181.99|0
1618586100000|2021-04-16 15:15:00|184.17|181.77|184.97|182.57|185.66|183.26|183.82|181.42|0
1618586400000|2021-04-16 15:20:00|184.85|182.45|184.62|182.22|185.43|183.03|184.51|182.11|0
1618586700000|2021-04-16 15:25:00|184.74|182.34|183.25|180.85|184.74|182.34|183.13|180.73|0
1618587000000|2021-04-16 15:30:00|183.59|181.19|183.7|181.3|184.05|181.65|183.25|180.85|0
1618587300000|2021-04-16 15:35:00|183.82|181.42|183.93|181.53|184.27|181.87|183.36|180.96|0
1618587600000|2021-04-16 15:40:00|183.81|181.41|183.24|180.84|183.93|181.53|182.67|180.27|0
1618587900000|2021-04-16 15:45:00|183.36|180.96|183.7|181.3|184.04|181.64|183.01|180.61|0
1618588200000|2021-04-16 15:50:00|183.58|181.18|183.75|181.35|183.86|181.46|182.23|179.83|0
1618588500000|2021-04-16 15:55:00|183.86|181.46|183.29|180.89|183.98|181.58|182.95|180.55|0
1618588800000|2021-04-16 16:00:00|183.4|181|183.97|181.57|184.32|181.92|183.4|181|0
1618589100000|2021-04-16 16:05:00|183.86|181.46|184.2|181.8|184.43|182.03|183.4|181|0
1618589400000|2021-04-16 16:10:00|184.31|181.91|184.54|182.14|184.54|182.14|183.86|181.46|0
1618589700000|2021-04-16 16:15:00|184.66|182.26|184.54|182.14|184.89|182.49|184.31|181.91|0
1618590000000|2021-04-16 16:20:00|184.43|182.03|185.11|182.71|185.23|182.83|184.31|181.91|0
1618590300000|2021-04-16 16:25:00|185.23|182.83|185|182.6|185.23|182.83|184.88|182.48|0
1618590600000|2021-04-16 16:30:00|184.88|182.48|185|182.6|185.23|182.83|184.42|182.02|0
1618590900000|2021-04-16 16:35:00|185.11|182.71|184.99|182.59|185.22|182.82|184.76|182.36|0
1618591200000|2021-04-16 16:40:00|184.88|182.48|185.22|182.82|185.22|182.82|184.76|182.36|0
1618591500000|2021-04-16 16:45:00|185.11|182.71|184.88|182.48|185.45|183.05|184.65|182.25|0
1618591800000|2021-04-16 16:50:00|184.76|182.36|183.96|181.56|184.76|182.36|183.39|180.99|0
1618592100000|2021-04-16 16:55:00|183.84|181.44|184.18|181.78|184.3|181.9|183.73|181.33|0
1618592400000|2021-04-16 17:00:00|184.07|181.67|183.61|181.21|184.18|181.78|183.61|181.21|0
1618592700000|2021-04-16 17:05:00|183.5|181.1|183.84|181.44|184.41|182.01|183.38|180.98|0
1618593000000|2021-04-16 17:10:00|183.95|181.55|183.61|181.21|183.95|181.55|183.49|181.09|0
1618593300000|2021-04-16 17:15:00|183.49|181.09|184.18|181.78|184.29|181.89|183.49|181.09|0
1618593600000|2021-04-16 17:20:00|184.29|181.89|183.72|181.32|184.29|181.89|183.72|181.32|0
1618593900000|2021-04-16 17:25:00|183.6|181.2|183.95|181.55|184.29|181.89|183.6|181.2|0
1618594200000|2021-04-16 17:30:00|184.06|181.66|183.94|181.54|184.17|181.77|183.72|181.32|0
1618594500000|2021-04-16 17:35:00|183.71|181.31|184.17|181.77|184.4|182|183.71|181.31|0
1618594800000|2021-04-16 17:40:00|184.06|181.66|184.51|182.11|184.51|182.11|183.83|181.43|0
1618595100000|2021-04-16 17:45:00|184.63|182.23|184.28|181.88|184.97|182.57|184.05|181.65|0
1618595400000|2021-04-16 17:50:00|184.17|181.77|183.94|181.54|184.4|182|183.82|181.42|0
1618595700000|2021-04-16 17:55:00|184.05|181.65|183.59|181.19|184.05|181.65|183.59|181.19|0
1618596000000|2021-04-16 18:00:00|183.48|181.08|185.43|183.03|185.43|183.03|183.25|180.85|0
1618596300000|2021-04-16 18:05:00|185.31|182.91|185.54|183.14|185.89|183.49|185.31|182.91|0
1618596600000|2021-04-16 18:10:00|185.66|183.26|186|183.6|186.58|184.18|185.54|183.14|0
1618596900000|2021-04-16 18:15:00|186.11|183.71|185.77|183.37|186.46|184.06|185.77|183.37|0
1618597200000|2021-04-16 18:20:00|185.71|183.31|186.23|183.83|186.46|184.06|185.42|183.02|0
1618597500000|2021-04-16 18:25:00|186.11|183.71|186.23|183.83|186.57|184.17|185.99|183.59|0
1618597800000|2021-04-16 18:30:00|186.34|183.94|186.92|184.52|186.92|184.52|186.23|183.83|0
1618598100000|2021-04-16 18:35:00|187.03|184.63|186.57|184.17|187.03|184.63|186.34|183.94|0
1618598400000|2021-04-16 18:40:00|186.68|184.28|187.15|184.75|187.38|184.98|186.45|184.05|0
1618598700000|2021-04-16 18:45:00|187.03|184.63|187.61|185.21|187.61|185.21|186.8|184.4|0
1618599000000|2021-04-16 18:50:00|187.49|185.09|187.95|185.55|188.19|185.79|187.49|185.09|0
1618599300000|2021-04-16 18:55:00|187.84|185.44|187.95|185.55|187.95|185.55|187.6|185.2|0
1618599600000|2021-04-16 19:00:00|188.07|185.67|187.25|184.85|188.53|186.13|187.25|184.85|0
1618599900000|2021-04-16 19:05:00|187.37|184.97|187.25|184.85|187.6|185.2|187.14|184.74|0
1618600200000|2021-04-16 19:10:00|187.14|184.74|187.71|185.31|187.83|185.43|186.79|184.39|0
1618600500000|2021-04-16 19:15:00|187.48|185.08|187.48|185.08|187.83|185.43|187.25|184.85|0
1618600800000|2021-04-16 19:20:00|187.6|185.2|189|186.6|189.41|187.01|187.13|184.73|0
1618601100000|2021-04-16 19:25:00|189.11|186.71|189|186.6|189.23|186.83|188.3|185.9|0
1618601400000|2021-04-16 19:30:00|189.11|186.71|188.88|186.48|189.11|186.71|188.42|186.02|0
1618601700000|2021-04-16 19:35:00|188.76|186.36|190.16|187.76|190.28|187.88|188.76|186.36|0
1618602000000|2021-04-16 19:40:00|190.27|187.87|189.57|187.17|190.51|188.11|188.99|186.59|0
1618602300000|2021-04-16 19:45:00|189.46|187.06|188.99|186.59|189.57|187.17|188.18|185.78|0
1618602600000|2021-04-16 19:50:00|189.81|187.41|188.06|185.66|190.74|188.34|187.71|185.31|0
1618602900000|2021-04-16 19:55:00|188.18|185.78|186.36|183.96|188.18|185.78|185.9|183.5|0
1618603200000|2021-04-16 20:00:00|186.01|183.61|185.67|183.27|186.13|183.73|185.32|182.92|0
1618603500000|2021-04-16 20:05:00|185.2|182.8|184.97|182.57|185.43|183.03|184.86|182.46|0
1618603800000|2021-04-16 20:10:00|185.09|182.69|184.51|182.11|185.43|183.03|184.28|181.88|0
1618815900000|2021-04-19 07:05:00|181.4|179|181.28|178.88|181.97|179.57|181.05|178.65|0
1618816200000|2021-04-19 07:10:00|181.4|179|182.31|179.91|182.31|179.91|181.4|179|0
1618816500000|2021-04-19 07:15:00|182.19|179.79|182.08|179.68|182.42|180.02|181.85|179.45|0
1618816800000|2021-04-19 07:20:00|181.96|179.56|181.73|179.33|181.96|179.56|181.16|178.76|0
1618817100000|2021-04-19 07:25:00|181.62|179.22|181.62|179.22|181.96|179.56|181.62|179.22|0
1618817400000|2021-04-19 07:30:00|181.73|179.33|182.19|179.79|182.19|179.79|181.62|179.22|0
1618817700000|2021-04-19 07:35:00|182.13|179.73|181.73|179.33|182.3|179.9|181.61|179.21|0
1618818000000|2021-04-19 07:40:00|181.61|179.21|181.73|179.33|181.84|179.44|181.61|179.21|0
1618818300000|2021-04-19 07:45:00|181.67|179.27|182.18|179.78|182.18|179.78|181.5|179.1|0
1618818600000|2021-04-19 07:50:00|182.07|179.67|182.3|179.9|182.64|180.24|182.07|179.67|0
1618818900000|2021-04-19 07:55:00|182.41|180.01|181.95|179.55|182.41|180.01|181.95|179.55|0
1618819200000|2021-04-19 08:00:00|182.07|179.67|182.64|180.24|182.98|180.58|182.07|179.67|0
1618819500000|2021-04-19 08:05:00|182.75|180.35|183.21|180.81|183.55|181.15|182.75|180.35|0
1618819800000|2021-04-19 08:10:00|183.32|180.92|183.55|181.15|183.55|181.15|183.21|180.81|0
1618820100000|2021-04-19 08:15:00|183.44|181.04|182.4|180|183.44|181.04|182.4|180|0
1618820400000|2021-04-19 08:20:00|182.29|179.89|182.52|180.12|182.52|180.12|182.06|179.66|0
1618820700000|2021-04-19 08:25:00|182.4|180|182.51|180.11|182.86|180.46|182.4|180|0
1618821000000|2021-04-19 08:30:00|182.4|180|182.28|179.88|182.51|180.11|182.17|179.77|0
1618821300000|2021-04-19 08:35:00|182.4|180|182.28|179.88|182.4|180|182.28|179.88|0
1618821600000|2021-04-19 08:40:00|182.4|180|182.39|179.99|182.62|180.22|182.28|179.88|0
1618821900000|2021-04-19 08:45:00|182.51|180.11|182.74|180.34|182.85|180.45|182.39|179.99|0
1618822200000|2021-04-19 08:50:00|182.85|180.45|182.74|180.34|182.85|180.45|182.62|180.22|0
1618822500000|2021-04-19 08:55:00|182.85|180.45|182.39|179.99|182.85|180.45|182.28|179.88|0
1618822800000|2021-04-19 09:00:00|182.28|179.88|181.93|179.53|182.5|180.1|181.93|179.53|0
1618823100000|2021-04-19 09:05:00|181.87|179.47|181.59|179.19|181.93|179.53|181.47|179.07|0
1618823400000|2021-04-19 09:10:00|181.47|179.07|181.81|179.41|182.04|179.64|181.47|179.07|0
1618823700000|2021-04-19 09:15:00|181.7|179.3|181.93|179.53|182.04|179.64|181.58|179.18|0
1618824000000|2021-04-19 09:20:00|181.81|179.41|181.69|179.29|181.81|179.41|181.47|179.07|0
1618824300000|2021-04-19 09:25:00|181.81|179.41|181.35|178.95|181.81|179.41|181.12|178.72|0
1618824600000|2021-04-19 09:30:00|181.46|179.06|181.46|179.06|181.58|179.18|181.35|178.95|0
1618824900000|2021-04-19 09:35:00|181.4|179|180.43|178.03|181.4|179|180.43|178.03|0
1618825200000|2021-04-19 09:40:00|180.32|177.92|180.66|178.26|180.66|178.26|180.21|177.81|0
1618825500000|2021-04-19 09:45:00|180.78|178.38|180.89|178.49|181|178.6|180.43|178.03|0
1618825800000|2021-04-19 09:50:00|181|178.6|181.11|178.71|181.11|178.71|180.77|178.37|0
1618826100000|2021-04-19 09:55:00|181|178.6|181.11|178.71|181.17|178.77|180.77|178.37|0
1618826400000|2021-04-19 10:00:00|181|178.6|180.77|178.37|181.11|178.71|180.77|178.37|0
1618826700000|2021-04-19 10:05:00|180.88|178.48|181.22|178.82|181.22|178.82|180.88|178.48|0
1618827000000|2021-04-19 10:10:00|181.34|178.94|181.45|179.05|181.68|179.28|181.34|178.94|0
1618827300000|2021-04-19 10:15:00|181.39|178.99|181.68|179.28|181.79|179.39|181.39|178.99|0
1618827600000|2021-04-19 10:20:00|181.79|179.39|181.33|178.93|181.79|179.39|181.1|178.7|0
1618827900000|2021-04-19 10:25:00|181.22|178.82|181.56|179.16|181.56|179.16|180.99|178.59|0
1618828200000|2021-04-19 10:30:00|181.45|179.05|181.44|179.04|181.56|179.16|181.22|178.82|0
1618828500000|2021-04-19 10:35:00|181.33|178.93|180.81|178.41|181.44|179.04|180.64|178.24|0
1618828800000|2021-04-19 10:40:00|180.87|178.47|178.94|176.54|180.87|178.47|178.94|176.54|0
1618829100000|2021-04-19 10:45:00|178.82|176.42|178.94|176.54|179.05|176.65|178.37|175.97|0
1618829400000|2021-04-19 10:50:00|179.05|176.65|179.5|177.1|179.5|177.1|179.05|176.65|0
1618829700000|2021-04-19 10:55:00|179.62|177.22|179.84|177.44|179.84|177.44|179.16|176.76|0
1618830000000|2021-04-19 11:00:00|179.95|177.55|179.84|177.44|180.07|177.67|179.39|176.99|0
1618830300000|2021-04-19 11:05:00|179.73|177.33|179.95|177.55|180.07|177.67|179.72|177.32|0
1618830600000|2021-04-19 11:10:00|179.84|177.44|180.63|178.23|180.63|178.23|179.84|177.44|0
1618830900000|2021-04-19 11:15:00|180.75|178.35|180.18|177.78|180.86|178.46|180.06|177.66|0
1618831200000|2021-04-19 11:20:00|180.29|177.89|179.27|176.87|180.52|178.12|179.27|176.87|0
1618831500000|2021-04-19 11:25:00|179.15|176.75|179.38|176.98|179.83|177.43|179.04|176.64|0
1618831800000|2021-04-19 11:30:00|179.15|176.75|179.38|176.98|179.49|177.09|179.15|176.75|0
1618832100000|2021-04-19 11:35:00|179.49|177.09|179.71|177.31|179.94|177.54|179.49|177.09|0
1618832400000|2021-04-19 11:40:00|179.77|177.37|179.49|177.09|179.83|177.43|179.26|176.86|0
1618832700000|2021-04-19 11:45:00|179.37|176.97|179.6|177.2|179.83|177.43|179.14|176.74|0
1618833000000|2021-04-19 11:50:00|179.48|177.08|179.14|176.74|179.71|177.31|179.03|176.63|0
1618833300000|2021-04-19 11:55:00|179.08|176.68|179.37|176.97|179.6|177.2|179.08|176.68|0
1618833600000|2021-04-19 12:00:00|179.25|176.85|179.14|176.74|179.48|177.08|178.8|176.4|0
1618833900000|2021-04-19 12:05:00|179.25|176.85|179.25|176.85|179.48|177.08|179.14|176.74|0
1618834200000|2021-04-19 12:10:00|179.36|176.96|179.25|176.85|179.36|176.96|179.14|176.74|0
1618834500000|2021-04-19 12:15:00|179.14|176.74|179.93|177.53|179.93|177.53|178.8|176.4|0
1618834800000|2021-04-19 12:20:00|179.82|177.42|179.47|177.07|179.82|177.42|179.13|176.73|0
1618835100000|2021-04-19 12:25:00|179.59|177.19|179.58|177.18|179.7|177.3|179.36|176.96|0
1618835400000|2021-04-19 12:30:00|179.47|177.07|179.47|177.07|179.58|177.18|179.13|176.73|0
1618835700000|2021-04-19 12:35:00|179.58|177.18|179.35|176.95|179.92|177.52|179.13|176.73|0
1618836000000|2021-04-19 12:40:00|179.47|177.07|179.81|177.41|179.92|177.52|179.35|176.95|0
1618836300000|2021-04-19 12:45:00|179.69|177.29|180.26|177.86|180.37|177.97|179.58|177.18|0
1618836600000|2021-04-19 12:50:00|180.37|177.97|180.49|178.09|180.83|178.43|180.37|177.97|0
1618836900000|2021-04-19 12:55:00|180.37|177.97|180.49|178.09|180.71|178.31|180.37|177.97|0
1618837200000|2021-04-19 13:00:00|180.6|178.2|180.48|178.08|181.05|178.65|180.26|177.86|0
1618837500000|2021-04-19 13:05:00|180.37|177.97|180.03|177.63|180.71|178.31|179.8|177.4|0
1618837800000|2021-04-19 13:10:00|179.91|177.51|179|176.6|180.03|177.63|178.89|176.49|0
1618838100000|2021-04-19 13:15:00|178.89|176.49|179.34|176.94|179.34|176.94|178.55|176.15|0
1618838400000|2021-04-19 13:20:00|179.23|176.83|179.57|177.17|179.68|177.28|178.77|176.37|0
1618838700000|2021-04-19 13:25:00|179.68|177.28|179.79|177.39|180.13|177.73|179.57|177.17|0
1618839000000|2021-04-19 13:30:00|180.13|177.73|181.04|178.64|181.84|179.44|179.68|177.28|0
1618839300000|2021-04-19 13:35:00|180.93|178.53|181.63|179.23|182.64|180.24|180.93|178.53|0
1618839600000|2021-04-19 13:40:00|181.41|179.01|181.97|179.57|182.2|179.8|181.18|178.78|0
1618839900000|2021-04-19 13:45:00|182.2|179.8|182.43|180.03|182.78|180.38|181.86|179.46|0
1618840200000|2021-04-19 13:50:00|182.55|180.15|182.31|179.91|182.66|180.26|181.86|179.46|0
1618840500000|2021-04-19 13:55:00|182.43|180.03|182.2|179.8|182.77|180.37|182.08|179.68|0
1618840800000|2021-04-19 14:00:00|182.31|179.91|178.45|176.05|182.43|180.03|178.22|175.82|0
1618841100000|2021-04-19 14:05:00|178.34|175.94|175.58|173.18|178.79|176.39|175.25|172.85|0
1618841400000|2021-04-19 14:10:00|175.36|172.96|178.25|175.85|178.25|175.85|174.19|171.79|0
1618841700000|2021-04-19 14:15:00|178.03|175.63|179.15|176.75|179.49|177.09|177.02|174.62|0
1618842000000|2021-04-19 14:20:00|179.26|176.86|180.08|177.68|180.28|177.88|179.18|176.78|0
1618842300000|2021-04-19 14:25:00|180.19|177.79|179.51|177.11|180.3|177.9|179.4|177|0
1618842600000|2021-04-19 14:30:00|179.4|177|179.96|177.56|180.41|178.01|179.4|177|0
1618842900000|2021-04-19 14:35:00|180.07|177.67|180.07|177.67|180.41|178.01|179.73|177.33|0
1618843200000|2021-04-19 14:40:00|179.96|177.56|177.25|174.85|180.07|177.67|176.92|174.52|0
1618843500000|2021-04-19 14:45:00|177.14|174.74|174.35|171.95|177.14|174.74|173.13|170.73|0
1618843800000|2021-04-19 14:50:00|174.46|172.06|177.25|174.85|177.59|175.19|174.02|171.62|0
1618844100000|2021-04-19 14:55:00|177.02|174.62|177.36|174.96|177.92|175.52|176.69|174.29|0
1618844400000|2021-04-19 15:00:00|177.53|175.13|176.35|173.95|177.92|175.52|176.35|173.95|0
1618844700000|2021-04-19 15:05:00|176.13|173.73|177.47|175.07|178.26|175.86|175.35|172.95|0
1618845000000|2021-04-19 15:10:00|177.58|175.18|177.92|175.52|177.92|175.52|176.24|173.84|0
1618845300000|2021-04-19 15:15:00|178.03|175.63|178.59|176.19|178.93|176.53|176.91|174.51|0
1618845600000|2021-04-19 15:20:00|178.48|176.08|177.02|174.62|178.82|176.42|176.79|174.39|0
1618845900000|2021-04-19 15:25:00|176.9|174.5|178.81|176.41|179.04|176.64|176.46|174.06|0
1618846200000|2021-04-19 15:30:00|178.93|176.53|177.12|174.72|178.93|176.53|176.45|174.05|0
1618846500000|2021-04-19 15:35:00|177.01|174.61|176.23|173.83|177.24|174.84|176.12|173.72|0
1618846800000|2021-04-19 15:40:00|176.34|173.94|173.67|171.27|177.35|174.95|173.67|171.27|0
1618847100000|2021-04-19 15:45:00|173.56|171.16|175.11|172.71|175.78|173.38|172.45|170.05|0
1618847400000|2021-04-19 15:50:00|175.22|172.82|177.12|174.72|177.46|175.06|175.22|172.82|0
1618847700000|2021-04-19 15:55:00|176.89|174.49|175.22|172.82|177.01|174.61|174.77|172.37|0
1618848000000|2021-04-19 16:00:00|174.77|172.37|173.33|170.93|175.89|173.49|173.11|170.71|0
1618848300000|2021-04-19 16:05:00|173.44|171.04|175.77|173.37|175.99|173.59|172.77|170.37|0
1618848600000|2021-04-19 16:10:00|175.88|173.48|174.77|172.37|176.55|174.15|174.54|172.14|0
1618848900000|2021-04-19 16:15:00|175.1|172.7|176.33|173.93|176.55|174.15|175.1|172.7|0
1618849200000|2021-04-19 16:20:00|176.21|173.81|175.65|173.25|176.89|174.49|175.43|173.03|0
1618849500000|2021-04-19 16:25:00|175.32|172.92|173.87|171.47|175.54|173.14|172.55|170.15|0
1618849800000|2021-04-19 16:30:00|173.76|171.36|172.77|170.37|174.21|171.81|172.1|169.7|0
1618850100000|2021-04-19 16:35:00|172.66|170.26|174.25|171.85|174.8|172.4|171.38|168.98|0
1618850400000|2021-04-19 16:40:00|174.14|171.74|175.24|172.84|175.46|173.06|173.04|170.64|0
1618850700000|2021-04-19 16:45:00|174.91|172.51|175.9|173.5|176.35|173.95|174.03|171.63|0
1618851000000|2021-04-19 16:50:00|175.68|173.28|175.9|173.5|176.79|174.39|175.35|172.95|0
1618851300000|2021-04-19 16:55:00|175.68|173.28|175.9|173.5|176.12|173.72|175.02|172.62|0
1618851600000|2021-04-19 17:00:00|175.79|173.39|177.45|175.05|177.56|175.16|175.13|172.73|0
1618851900000|2021-04-19 17:05:00|177.34|174.94|176.56|174.16|178.01|175.61|176.45|174.05|0
1618852200000|2021-04-19 17:10:00|176.45|174.05|178.23|175.83|178.34|175.94|176.45|174.05|0
1618852500000|2021-04-19 17:15:00|178.34|175.94|178.56|176.16|179.01|176.61|178.23|175.83|0
1618852800000|2021-04-19 17:20:00|178.68|176.28|176.9|174.5|179.01|176.61|176.45|174.05|0
1618853100000|2021-04-19 17:25:00|176.79|174.39|176.45|174.05|177.34|174.94|176.01|173.61|0
1618853400000|2021-04-19 17:30:00|176.34|173.94|176.89|174.49|177.23|174.83|175.45|173.05|0
1618853700000|2021-04-19 17:35:00|176.78|174.38|178.01|175.61|178.35|175.95|176.78|174.38|0
1618854000000|2021-04-19 17:40:00|178.12|175.72|177.11|174.71|178.12|175.72|176.89|174.49|0
1618854300000|2021-04-19 17:45:00|177|174.6|177.11|174.71|177.45|175.05|176.45|174.05|0
1618854600000|2021-04-19 17:50:00|177|174.6|176.33|173.93|177.45|175.05|175.89|173.49|0
1618854900000|2021-04-19 17:55:00|176.44|174.04|176.66|174.26|177.45|175.05|176.11|173.71|0
1618855200000|2021-04-19 18:00:00|176.55|174.15|176.33|173.93|177|174.6|175.77|173.37|0
1618855500000|2021-04-19 18:05:00|176.44|174.04|175.55|173.15|177.44|175.04|175.33|172.93|0
1618855800000|2021-04-19 18:10:00|175.66|173.26|176.66|174.26|176.88|174.48|175.55|173.15|0
1618856100000|2021-04-19 18:15:00|176.77|174.37|177.33|174.93|177.55|175.15|176.66|174.26|0
1618856400000|2021-04-19 18:20:00|177.21|174.81|178.22|175.82|178.33|175.93|176.66|174.26|0
1618856700000|2021-04-19 18:25:00|178.11|175.71|178.11|175.71|178.33|175.93|177.88|175.48|0
1618857000000|2021-04-19 18:30:00|177.99|175.59|177.43|175.03|178.22|175.82|177.1|174.7|0
1618857300000|2021-04-19 18:35:00|177.32|174.92|175.65|173.25|177.32|174.92|175.21|172.81|0
1618857600000|2021-04-19 18:40:00|175.76|173.36|176.76|174.36|177.43|175.03|175.32|172.92|0
1618857900000|2021-04-19 18:45:00|176.87|174.47|177.66|175.26|178.32|175.92|176.2|173.8|0
1618858200000|2021-04-19 18:50:00|177.55|175.15|177.77|175.37|177.88|175.48|177.1|174.7|0
1618858500000|2021-04-19 18:55:00|177.88|175.48|177.99|175.59|177.99|175.59|177.66|175.26|0
1618858800000|2021-04-19 19:00:00|177.88|175.48|177.65|175.25|177.99|175.59|176.98|174.58|0
1618859100000|2021-04-19 19:05:00|177.77|175.37|177.32|174.92|178.44|176.04|177.32|174.92|0
1618859400000|2021-04-19 19:10:00|177.26|174.86|175.87|173.47|177.88|175.48|175.42|173.02|0
1618859700000|2021-04-19 19:15:00|175.98|173.58|175.09|172.69|176.42|174.02|174.87|172.47|0
1618860000000|2021-04-19 19:20:00|175.2|172.8|174.98|172.58|175.75|173.35|174.31|171.91|0
1618860300000|2021-04-19 19:25:00|174.75|172.35|174.75|172.35|175.31|172.91|174.31|171.91|0
1618860600000|2021-04-19 19:30:00|174.42|172.02|174.97|172.57|175.31|172.91|173.87|171.47|0
1618860900000|2021-04-19 19:35:00|174.86|172.46|175.86|173.46|175.86|173.46|174.53|172.13|0
1618861200000|2021-04-19 19:40:00|175.75|173.35|176.97|174.57|177.42|175.02|175.53|173.13|0
1618861500000|2021-04-19 19:45:00|177.08|174.68|175.3|172.9|177.31|174.91|174.86|172.46|0
1618861800000|2021-04-19 19:50:00|175.08|172.68|175.85|173.45|176.3|173.9|174.75|172.35|0
1618862100000|2021-04-19 19:55:00|175.74|173.34|177.58|175.18|178.01|175.61|175.52|173.12|0
1618862400000|2021-04-19 20:00:00|178.47|176.07|177.8|175.4|178.47|176.07|177.57|175.17|0
1618862700000|2021-04-19 20:05:00|177.91|175.51|178.25|175.85|178.47|176.07|177.69|175.29|0
1618863000000|2021-04-19 20:10:00|178.36|175.96|178.64|176.24|178.75|176.35|178.24|175.84|0
1618863300000|2021-04-19 20:15:00|178.76|175.96|178.96|176.16|179|176.2|178.68|175.88|0
1618863600000|2021-04-19 20:20:00|178.88|176.08|178.53|175.73|178.96|176.16|178.53|175.73|0
1618863900000|2021-04-19 20:25:00|178.57|175.77|178.53|175.73|178.65|175.85|178.53|175.73|0
1618864200000|2021-04-19 20:30:00|178.38|175.58|178.04|175.24|178.38|175.58|177.82|175.02|0
1618864500000|2021-04-19 20:35:00|177.93|175.13|178.71|175.91|178.72|175.92|177.93|175.13|0
1618864800000|2021-04-19 20:40:00|178.83|176.03|178.6|175.8|178.94|176.14|178.6|175.8|0
1618865100000|2021-04-19 20:45:00|178.49|175.69|178.49|175.69|178.6|175.8|178.26|175.46|0
1618865400000|2021-04-19 20:50:00|178.37|175.57|178.37|175.57|178.49|175.69|178.15|175.35|0
1618865700000|2021-04-19 20:55:00|178.26|175.46|178.03|175.23|178.26|175.46|177.7|174.9|0
1618866000000|2021-04-19 21:00:00|178.25|175.45|178.26|175.46|178.51|175.71|178.25|175.45|0
1618866300000|2021-04-19 21:05:00|178.33|175.53|178.31|175.51|178.33|175.53|178.25|175.45|0
1618866600000|2021-04-19 21:10:00|178.33|175.53|178.28|175.48|178.33|175.53|178.28|175.48|0
1618866900000|2021-04-19 21:15:00|178.24|175.44|178.21|175.41|178.26|175.46|178.08|175.28|0
1618867200000|2021-04-19 21:20:00|178.18|175.38|178.26|175.46|178.29|175.49|178.13|175.33|0
1618867500000|2021-04-19 21:25:00|178.27|175.47|178.17|175.37|178.29|175.49|178.12|175.32|0
1618867800000|2021-04-19 21:30:00|178.19|175.39|178.14|175.34|178.25|175.45|178.14|175.34|0
1618868100000|2021-04-19 21:35:00|178.12|175.32|178.11|175.31|178.12|175.32|178.11|175.31|0
1618868400000|2021-04-19 21:40:00|178.12|175.32|178.12|175.32|178.12|175.32|178.12|175.32|0
1618868700000|2021-04-19 21:45:00|178.11|175.31|178.17|175.37|178.17|175.37|178.1|175.3|0
1618869000000|2021-04-19 21:50:00|178.15|175.35|178.12|175.32|178.17|175.37|178.12|175.32|0
1618869300000|2021-04-19 21:55:00|178.13|175.33|178.04|175.24|178.28|175.48|178.04|175.24|0
1618869600000|2021-04-19 22:00:00|178.46|175.66|178.3|175.5|178.63|175.83|178.13|175.33|0
1618869900000|2021-04-19 22:05:00|178.18|175.38|177.96|175.16|178.18|175.38|177.85|175.05|0
1618870200000|2021-04-19 22:10:00|178.07|175.27|178.29|175.49|178.41|175.61|178.07|175.27|0
1618870500000|2021-04-19 22:15:00|178.41|175.61|178.52|175.72|178.63|175.83|178.4|175.6|0
1618870800000|2021-04-19 22:20:00|178.63|175.83|178.74|175.94|178.74|175.94|178.52|175.72|0
1618871100000|2021-04-19 22:25:00|178.85|176.05|178.96|176.16|178.96|176.16|178.79|175.99|0
1618871400000|2021-04-19 22:30:00|179.08|176.28|179.52|176.72|179.52|176.72|179.07|176.27|0
1618871700000|2021-04-19 22:35:00|179.41|176.61|179.18|176.38|179.41|176.61|179.18|176.38|0
1618872000000|2021-04-19 22:40:00|179.3|176.5|179.52|176.72|179.52|176.72|179.3|176.5|0
1618872300000|2021-04-19 22:45:00|179.63|176.83|179.52|176.72|179.63|176.83|179.41|176.61|0
1618872600000|2021-04-19 22:50:00|179.41|176.61|179.29|176.49|179.41|176.61|179.29|176.49|0
1618872900000|2021-04-19 22:55:00|179.18|176.38|179.4|176.6|179.52|176.72|179.18|176.38|0
1618873200000|2021-04-19 23:00:00|179.52|176.72|179.4|176.6|179.52|176.72|179.4|176.6|0
1618873500000|2021-04-19 23:05:00|179.51|176.71|179.29|176.49|179.51|176.71|179.29|176.49|0
1618873800000|2021-04-19 23:10:00|179.4|176.6|179.29|176.49|179.4|176.6|179.29|176.49|0
1618874100000|2021-04-19 23:15:00|179.34|176.54|179.06|176.26|179.34|176.54|178.95|176.15|0
1618874400000|2021-04-19 23:20:00|179.17|176.37|179.06|176.26|179.17|176.37|179.06|176.26|0
1618875000000|2021-04-19 23:30:00|179.17|176.37|178.38|175.58|179.17|176.37|178.38|175.58|0
1618875300000|2021-04-19 23:35:00|178.49|175.69|179.17|176.37|179.17|176.37|178.38|175.58|0
1618875600000|2021-04-19 23:40:00|179.28|176.48|179.61|176.81|179.73|176.93|179.28|176.48|0
1618875900000|2021-04-19 23:45:00|179.73|176.93|180.74|177.94|180.74|177.94|179.61|176.81|0
1618876200000|2021-04-19 23:50:00|180.63|177.83|180.4|177.6|180.74|177.94|180.18|177.38|0
1618876500000|2021-04-19 23:55:00|180.51|177.71|180.51|177.71|180.63|177.83|180.4|177.6|0
1618876800000|2021-04-20 00:00:00|180.97|178.17|180.74|177.94|181.08|178.28|180.29|177.49|0
1618877100000|2021-04-20 00:05:00|180.85|178.05|180.96|178.16|181.19|178.39|180.74|177.94|0
1618877400000|2021-04-20 00:10:00|181.02|178.22|180.96|178.16|181.3|178.5|180.62|177.82|0
1618877700000|2021-04-20 00:15:00|181.02|178.22|180.62|177.82|181.07|178.27|180.39|177.59|0
1618878000000|2021-04-20 00:20:00|180.51|177.71|180.5|177.7|180.62|177.82|180.05|177.25|0
1618878300000|2021-04-20 00:25:00|180.62|177.82|180.5|177.7|180.62|177.82|180.39|177.59|0
1618878600000|2021-04-20 00:30:00|180.39|177.59|181.07|178.27|181.29|178.49|180.39|177.59|0
1618878900000|2021-04-20 00:35:00|180.95|178.15|180.73|177.93|180.95|178.15|180.5|177.7|0
1618879200000|2021-04-20 00:40:00|180.61|177.81|180.61|177.81|180.73|177.93|180.5|177.7|0
1618879500000|2021-04-20 00:45:00|180.5|177.7|180.5|177.7|180.61|177.81|180.38|177.58|0
1618879800000|2021-04-20 00:50:00|180.61|177.81|180.04|177.24|180.61|177.81|179.93|177.13|0
1618880100000|2021-04-20 00:55:00|179.93|177.13|179.93|177.13|180.16|177.36|179.7|176.9|0
1618880400000|2021-04-20 01:00:00|179.82|177.02|180.04|177.24|180.27|177.47|179.7|176.9|0
1618880700000|2021-04-20 01:05:00|180.15|177.35|179.7|176.9|180.32|177.52|179.59|176.79|0
1618881000000|2021-04-20 01:10:00|179.81|177.01|180.26|177.46|180.38|177.58|179.81|177.01|0
1618881300000|2021-04-20 01:15:00|180.38|177.58|180.37|177.57|181.28|178.48|180.37|177.57|0
1618881600000|2021-04-20 01:20:00|180.49|177.69|180.37|177.57|180.83|178.03|180.37|177.57|0
1618881900000|2021-04-20 01:25:00|180.49|177.69|180.82|178.02|181.05|178.25|180.37|177.57|0
1618882200000|2021-04-20 01:30:00|180.71|177.91|180.93|178.13|181.62|178.82|180.71|177.91|0
1618882500000|2021-04-20 01:35:00|180.82|178.02|180.37|177.57|181.1|178.3|180.37|177.57|0
1618882800000|2021-04-20 01:40:00|180.25|177.45|180.03|177.23|180.37|177.57|179.69|176.89|0
1618883100000|2021-04-20 01:45:00|179.91|177.11|180.93|178.13|181.04|178.24|179.91|177.11|0
1618883400000|2021-04-20 01:50:00|181.04|178.24|181.61|178.81|181.84|179.04|180.82|178.02|0
1618883700000|2021-04-20 01:55:00|181.5|178.7|181.27|178.47|181.84|179.04|181.15|178.35|0
1618884000000|2021-04-20 02:00:00|181.04|178.24|180.93|178.13|181.27|178.47|180.81|178.01|0
1618884300000|2021-04-20 02:05:00|181.04|178.24|181.26|178.46|181.26|178.46|180.59|177.79|0
1618884600000|2021-04-20 02:10:00|181.15|178.35|181.38|178.58|181.49|178.69|181.15|178.35|0
1618884900000|2021-04-20 02:15:00|181.26|178.46|181.37|178.57|181.6|178.8|181.15|178.35|0
1618885200000|2021-04-20 02:20:00|181.26|178.46|181.71|178.91|181.71|178.91|181.26|178.46|0
1618885500000|2021-04-20 02:25:00|181.6|178.8|181.6|178.8|181.71|178.91|181.48|178.68|0
1618885800000|2021-04-20 02:30:00|181.48|178.68|180.97|178.17|181.6|178.8|180.8|178|0
1618886100000|2021-04-20 02:35:00|180.92|178.12|180.97|178.17|181.31|178.51|180.91|178.11|0
1618886400000|2021-04-20 02:40:00|180.91|178.11|181.25|178.45|181.25|178.45|180.69|177.89|0
1618886700000|2021-04-20 02:45:00|181.14|178.34|181.25|178.45|181.36|178.56|180.91|178.11|0
1618887000000|2021-04-20 02:50:00|181.14|178.34|181.02|178.22|181.25|178.45|180.8|178|0
1618887300000|2021-04-20 02:55:00|180.91|178.11|181.13|178.33|181.13|178.33|180.91|178.11|0
1618887600000|2021-04-20 03:00:00|181.02|178.22|181.47|178.67|181.47|178.67|181.02|178.22|0
1618887900000|2021-04-20 03:05:00|181.25|178.45|181.58|178.78|181.59|178.79|181.24|178.44|0
1618888200000|2021-04-20 03:10:00|181.7|178.9|182.04|179.24|182.49|179.69|181.64|178.84|0
1618888500000|2021-04-20 03:15:00|181.92|179.12|182.04|179.24|182.15|179.35|181.92|179.12|0
1618888800000|2021-04-20 03:20:00|182.15|179.35|182.15|179.35|182.38|179.58|181.92|179.12|0
1618889100000|2021-04-20 03:25:00|182.03|179.23|182.37|179.57|182.49|179.69|182.03|179.23|0
1618889400000|2021-04-20 03:30:00|182.26|179.46|182.26|179.46|182.37|179.57|182.15|179.35|0
1618889700000|2021-04-20 03:35:00|182.14|179.34|182.03|179.23|182.37|179.57|182.03|179.23|0
1618890000000|2021-04-20 03:40:00|182.14|179.34|181.8|179|182.14|179.34|181.8|179|0
1618890300000|2021-04-20 03:45:00|181.69|178.89|181.91|179.11|181.91|179.11|181.57|178.77|0
1618890600000|2021-04-20 03:50:00|182.03|179.23|182.02|179.22|182.14|179.34|182.02|179.22|0
1618890900000|2021-04-20 03:55:00|181.91|179.11|181.45|178.65|182.02|179.22|181.34|178.54|0
1618891200000|2021-04-20 04:00:00|181.34|178.54|181.11|178.31|181.45|178.65|181.11|178.31|0
1618891500000|2021-04-20 04:05:00|181|178.2|181.22|178.42|181.34|178.54|181|178.2|0
1618891800000|2021-04-20 04:10:00|181.28|178.48|181|178.2|181.34|178.54|181|178.2|0
1618892100000|2021-04-20 04:15:00|181.11|178.31|181.22|178.42|181.22|178.42|181|178.2|0
1618892400000|2021-04-20 04:20:00|181.11|178.31|181.11|178.31|181.22|178.42|180.88|178.08|0
1618892700000|2021-04-20 04:25:00|180.99|178.19|180.99|178.19|180.99|178.19|180.54|177.74|0
1618893000000|2021-04-20 04:30:00|181.22|178.42|181.22|178.42|181.22|178.42|181.1|178.3|0
1618893300000|2021-04-20 04:35:00|181.1|178.3|181.1|178.3|181.33|178.53|181.1|178.3|0
1618893600000|2021-04-20 04:40:00|180.99|178.19|181.1|178.3|181.27|178.47|180.99|178.19|0
1618893900000|2021-04-20 04:45:00|180.99|178.19|180.99|178.19|181.1|178.3|180.87|178.07|0
1618894200000|2021-04-20 04:50:00|181.1|178.3|181.1|178.3|181.32|178.52|180.98|178.18|0
1618894500000|2021-04-20 04:55:00|181.21|178.41|181.21|178.41|181.44|178.64|181.1|178.3|0
1618894800000|2021-04-20 05:00:00|181.1|178.3|181.66|178.86|181.89|179.09|181.1|178.3|0
1618895100000|2021-04-20 05:05:00|181.77|178.97|181.55|178.75|181.89|179.09|181.55|178.75|0
1618895400000|2021-04-20 05:10:00|181.43|178.63|181.32|178.52|181.66|178.86|181.2|178.4|0
1618895700000|2021-04-20 05:15:00|181.2|178.4|181.54|178.74|181.66|178.86|181.2|178.4|0
1618896000000|2021-04-20 05:20:00|181.43|178.63|181.43|178.63|182|179.2|181.43|178.63|0
1618896300000|2021-04-20 05:25:00|181.25|178.45|181.77|178.97|181.88|179.08|181.09|178.29|0
1618896600000|2021-04-20 05:30:00|181.88|179.08|181.99|179.19|182.11|179.31|181.65|178.85|0
1618896900000|2021-04-20 05:35:00|181.93|179.13|181.88|179.08|181.93|179.13|181.54|178.74|0
1618897200000|2021-04-20 05:40:00|181.76|178.96|181.53|178.73|181.99|179.19|181.42|178.62|0
1618897500000|2021-04-20 05:45:00|181.65|178.85|181.42|178.62|181.65|178.85|181.31|178.51|0
1618897800000|2021-04-20 05:50:00|181.53|178.73|181.3|178.5|181.65|178.85|181.3|178.5|0
1618898100000|2021-04-20 05:55:00|181.42|178.62|182.21|179.41|182.21|179.41|181.08|178.28|0
1618898400000|2021-04-20 06:00:00|182.27|179.47|181.87|179.07|182.78|179.98|181.87|179.07|0
1618898700000|2021-04-20 06:05:00|181.98|179.18|181.53|178.73|182.21|179.41|181.19|178.39|0
1618899000000|2021-04-20 06:10:00|181.41|178.61|181.87|179.07|181.98|179.18|181.41|178.61|0
1618899300000|2021-04-20 06:15:00|181.98|179.18|181.52|178.72|182.09|179.29|181.18|178.38|0
1618899600000|2021-04-20 06:20:00|181.64|178.84|181.07|178.27|181.75|178.95|181.07|178.27|0
1618899900000|2021-04-20 06:25:00|181.01|178.21|181.18|178.38|181.29|178.49|180.84|178.04|0
1618900200000|2021-04-20 06:30:00|181.12|178.32|180.84|178.04|181.18|178.38|180.72|177.92|0
1618900500000|2021-04-20 06:35:00|180.95|178.15|180.95|178.15|181.29|178.49|180.84|178.04|0
1618900800000|2021-04-20 06:40:00|181.06|178.26|180.27|177.47|181.06|178.26|180.27|177.47|0
1618901100000|2021-04-20 06:45:00|180.38|177.58|180.04|177.24|180.38|177.58|180.04|177.24|0
1618901400000|2021-04-20 06:50:00|179.93|177.13|180.04|177.24|180.27|177.47|179.7|176.9|0
1618901700000|2021-04-20 06:55:00|180.15|177.35|179.93|177.13|180.27|177.47|179.81|177.01|0
1618902000000|2021-04-20 07:00:00|180.04|177.24|181.34|178.54|181.34|178.54|179.78|176.98|0
1618902300000|2021-04-20 07:05:00|181.26|178.86|181.93|179.53|181.93|179.53|181.14|178.74|0
1618902600000|2021-04-20 07:10:00|182.05|179.65|181.37|178.97|182.28|179.88|181.37|178.97|0
1618902900000|2021-04-20 07:15:00|181.59|179.19|182.04|179.64|182.16|179.76|181.36|178.96|0
1618903200000|2021-04-20 07:20:00|182.1|179.7|182.72|180.32|182.84|180.44|182.04|179.64|0
1618903500000|2021-04-20 07:25:00|182.61|180.21|181.7|179.3|182.61|180.21|181.59|179.19|0
1618903800000|2021-04-20 07:30:00|181.64|179.24|182.04|179.64|182.04|179.64|181.25|178.85|0
1618904100000|2021-04-20 07:35:00|181.87|179.47|182.04|179.64|182.27|179.87|181.59|179.19|0
1618904400000|2021-04-20 07:40:00|181.92|179.52|181.81|179.41|182.04|179.64|181.7|179.3|0
1618904700000|2021-04-20 07:45:00|181.92|179.52|182.15|179.75|182.38|179.98|181.47|179.07|0
1618905000000|2021-04-20 07:50:00|181.92|179.52|182.03|179.63|182.26|179.86|181.69|179.29|0
1618905300000|2021-04-20 07:55:00|181.92|179.52|180.67|178.27|181.97|179.57|180.56|178.16|0
1618905600000|2021-04-20 08:00:00|180.79|178.39|179.99|177.59|181.01|178.61|179.77|177.37|0
1618905900000|2021-04-20 08:05:00|179.88|177.48|179.65|177.25|180.39|177.99|179.54|177.14|0
1618906200000|2021-04-20 08:10:00|179.43|177.03|179.65|177.25|180.1|177.7|178.98|176.58|0
1618906500000|2021-04-20 08:15:00|179.88|177.48|180.21|177.81|180.21|177.81|179.2|176.8|0
1618906800000|2021-04-20 08:20:00|180.1|177.7|180.44|178.04|180.55|178.15|179.76|177.36|0
1618907100000|2021-04-20 08:25:00|180.55|178.15|179.65|177.25|180.78|178.38|179.65|177.25|0
1618907400000|2021-04-20 08:30:00|179.54|177.14|179.42|177.02|179.65|177.25|178.97|176.57|0
1618907700000|2021-04-20 08:35:00|179.53|177.13|178.41|176.01|179.65|177.25|178.41|176.01|0
1618908000000|2021-04-20 08:40:00|178.52|176.12|177.96|175.56|178.97|176.57|177.96|175.56|0
1618908300000|2021-04-20 08:45:00|177.85|175.45|178.74|176.34|178.85|176.45|177.51|175.11|0
1618908600000|2021-04-20 08:50:00|178.85|176.45|178.4|176|179.19|176.79|178.4|176|0
1618908900000|2021-04-20 08:55:00|178.29|175.89|178.07|175.67|178.29|175.89|177.56|175.16|0
1618909200000|2021-04-20 09:00:00|177.95|175.55|178.06|175.66|178.29|175.89|177.73|175.33|0
1618909500000|2021-04-20 09:05:00|178.12|175.72|177.17|174.77|178.12|175.72|177.06|174.66|0
1618909800000|2021-04-20 09:10:00|177.28|174.88|177.73|175.33|177.84|175.44|177.17|174.77|0
1618910100000|2021-04-20 09:15:00|177.61|175.21|176.61|174.21|177.61|175.21|176.61|174.21|0
1618910400000|2021-04-20 09:20:00|176.5|174.1|176.38|173.98|177.39|174.99|176.16|173.76|0
1618910700000|2021-04-20 09:25:00|176.16|173.76|174.38|171.98|176.16|173.76|173.39|170.99|0
1618911000000|2021-04-20 09:30:00|174.27|171.87|172.89|170.49|174.27|171.87|172.12|169.72|0
1618911300000|2021-04-20 09:35:00|173|170.6|174.21|171.81|175.22|172.82|171.91|169.51|0
1618911600000|2021-04-20 09:40:00|174.32|171.92|173.99|171.59|174.32|171.92|172.78|170.38|0
1618911900000|2021-04-20 09:45:00|173.77|171.37|172.56|170.16|173.88|171.48|171.58|169.18|0
1618912200000|2021-04-20 09:50:00|172.45|170.05|173.22|170.82|173.55|171.15|172.45|170.05|0
1618912500000|2021-04-20 09:55:00|173.11|170.71|172.56|170.16|173.11|170.71|171.14|168.74|0
1618912800000|2021-04-20 10:00:00|172.67|170.27|172.23|169.83|172.78|170.38|171.03|168.63|0
1618913100000|2021-04-20 10:05:00|172.12|169.72|172.33|169.93|172.44|170.04|171.13|168.73|0
1618913400000|2021-04-20 10:10:00|172.23|169.83|171.9|169.5|172.23|169.83|170.92|168.52|0
1618913700000|2021-04-20 10:15:00|171.79|169.39|171.35|168.95|172|169.6|170.91|168.51|0
1618914000000|2021-04-20 10:20:00|171.46|169.06|171.51|169.11|171.67|169.27|171.02|168.62|0
1618914300000|2021-04-20 10:25:00|171.35|168.95|172.33|169.93|172.44|170.04|171.24|168.84|0
1618914600000|2021-04-20 10:30:00|172.22|169.82|172.33|169.93|173.42|171.02|172.22|169.82|0
1618914900000|2021-04-20 10:35:00|172.22|169.82|172.6|170.2|172.87|170.47|172.11|169.71|0
1618915200000|2021-04-20 10:40:00|172.54|170.14|169.6|167.2|172.6|170.2|168.84|166.44|0
1618915500000|2021-04-20 10:45:00|169.54|167.14|170.69|168.29|170.9|168.5|169.28|166.88|0
1618915800000|2021-04-20 10:50:00|170.79|168.39|171.77|169.37|171.77|169.37|169.92|167.52|0
1618916100000|2021-04-20 10:55:00|171.99|169.59|172.43|170.03|172.54|170.14|171.88|169.48|0
1618916400000|2021-04-20 11:00:00|172.32|169.92|171.55|169.15|172.65|170.25|171.55|169.15|0
1618916700000|2021-04-20 11:05:00|171.44|169.04|172.32|169.92|172.43|170.03|171.12|168.72|0
1618917000000|2021-04-20 11:10:00|172.1|169.7|172.31|169.91|172.64|170.24|171.99|169.59|0
1618917300000|2021-04-20 11:15:00|172.2|169.8|171.44|169.04|172.64|170.24|170.89|168.49|0
1618917600000|2021-04-20 11:20:00|171.55|169.15|171.11|168.71|172.31|169.91|170.89|168.49|0
1618917900000|2021-04-20 11:25:00|171|168.6|171.27|168.87|171.87|169.47|170.89|168.49|0
1618918200000|2021-04-20 11:30:00|171.33|168.93|172.31|169.91|172.31|169.91|171|168.6|0
1618918500000|2021-04-20 11:35:00|172.42|170.02|172.63|170.23|173.18|170.78|172.31|169.91|0
1618918800000|2021-04-20 11:40:00|172.74|170.34|172.74|170.34|172.96|170.56|172.63|170.23|0
1618919100000|2021-04-20 11:45:00|172.85|170.45|172.63|170.23|172.96|170.56|172.63|170.23|0
1618919400000|2021-04-20 11:50:00|172.74|170.34|172.85|170.45|173.07|170.67|172.63|170.23|0
1618919700000|2021-04-20 11:55:00|172.74|170.34|172.63|170.23|172.96|170.56|172.63|170.23|0
1618920000000|2021-04-20 12:00:00|172.74|170.34|173.17|170.77|173.18|170.78|172.63|170.23|0
1618920300000|2021-04-20 12:05:00|173.06|170.66|172.95|170.55|173.28|170.88|172.63|170.23|0
1618920600000|2021-04-20 12:10:00|172.84|170.44|172.95|170.55|173.28|170.88|172.62|170.22|0
1618920900000|2021-04-20 12:15:00|173.17|170.77|172.95|170.55|173.28|170.88|172.84|170.44|0
1618921200000|2021-04-20 12:20:00|173.06|170.66|171.96|169.56|173.28|170.88|171.96|169.56|0
1618921500000|2021-04-20 12:25:00|172.07|169.67|171.85|169.45|172.18|169.78|171.42|169.02|0
1618921800000|2021-04-20 12:30:00|171.74|169.34|171.74|169.34|171.96|169.56|171.31|168.91|0
1618922100000|2021-04-20 12:35:00|171.85|169.45|171.74|169.34|171.96|169.56|171.52|169.12|0
1618922400000|2021-04-20 12:40:00|171.63|169.23|172.28|169.88|172.39|169.99|171.63|169.23|0
1618922700000|2021-04-20 12:45:00|172.39|169.99|172.72|170.32|173.05|170.65|172.39|169.99|0
1618923000000|2021-04-20 12:50:00|172.61|170.21|172.72|170.32|172.83|170.43|172.61|170.21|0
1618923300000|2021-04-20 12:55:00|172.83|170.43|172.61|170.21|172.94|170.54|172.28|169.88|0
1618923600000|2021-04-20 13:00:00|172.72|170.32|173.16|170.76|173.26|170.86|172.61|170.21|0
1618923900000|2021-04-20 13:05:00|173.26|170.86|174.36|171.96|174.69|172.29|173.15|170.75|0
1618924200000|2021-04-20 13:10:00|174.25|171.85|174.58|172.18|174.8|172.4|174.25|171.85|0
1618924500000|2021-04-20 13:15:00|174.69|172.29|174.91|172.51|175.02|172.62|174.36|171.96|0
1618924800000|2021-04-20 13:20:00|174.8|172.4|174.47|172.07|175.02|172.62|174.47|172.07|0
1618925100000|2021-04-20 13:25:00|174.58|172.18|173.92|171.52|174.58|172.18|173.92|171.52|0
1618925400000|2021-04-20 13:30:00|173.81|171.41|172.92|170.52|175.35|172.95|172.37|169.97|0
1618925700000|2021-04-20 13:35:00|172.81|170.41|174.58|172.18|175.46|173.06|172.04|169.64|0
1618926000000|2021-04-20 13:40:00|174.47|172.07|174.58|172.18|175.02|172.62|173.58|171.18|0
1618926300000|2021-04-20 13:45:00|174.69|172.29|175.24|172.84|175.46|173.06|174.35|171.95|0
1618926600000|2021-04-20 13:50:00|175.13|172.73|175.79|173.39|175.91|173.51|173.69|171.29|0
1618926900000|2021-04-20 13:55:00|175.57|173.17|174.57|172.17|175.68|173.28|174.57|172.17|0
1618927200000|2021-04-20 14:00:00|174.24|171.84|172.58|170.18|175.57|173.17|172.25|169.85|0
1618927500000|2021-04-20 14:05:00|172.36|169.96|173.02|170.62|174.35|171.95|172.25|169.85|0
1618927800000|2021-04-20 14:10:00|172.91|170.51|172.14|169.74|174.01|171.61|171.92|169.52|0
1618928100000|2021-04-20 14:15:00|171.92|169.52|173.35|170.95|174.12|171.72|171.81|169.41|0
1618928400000|2021-04-20 14:20:00|173.13|170.73|173.24|170.84|173.46|171.06|172.58|170.18|0
1618928700000|2021-04-20 14:25:00|173.35|170.95|172.69|170.29|174.12|171.72|172.36|169.96|0
1618929000000|2021-04-20 14:30:00|172.8|170.4|169.95|167.55|172.8|170.4|169.95|167.55|0
1618929300000|2021-04-20 14:35:00|170.38|167.98|170.71|168.31|171.7|169.3|170.28|167.88|0
1618929600000|2021-04-20 14:40:00|170.49|168.09|168.1|165.7|170.71|168.31|167.35|164.95|0
1618929900000|2021-04-20 14:45:00|167.89|165.49|166.38|163.98|167.99|165.59|166.27|163.87|0
1618930200000|2021-04-20 14:50:00|166.27|163.87|166.86|164.46|169.11|166.71|163.65|161.25|0
1618930500000|2021-04-20 14:55:00|167.07|164.67|169.32|166.92|169.75|167.35|166.86|164.46|0
1618930800000|2021-04-20 15:00:00|169.11|166.71|169|166.6|169.54|167.14|167.28|164.88|0
1618931100000|2021-04-20 15:05:00|169.11|166.71|169.32|166.92|169.75|167.35|168.24|165.84|0
1618931400000|2021-04-20 15:10:00|169.43|167.03|168.46|166.06|169.64|167.24|168.24|165.84|0
1618931700000|2021-04-20 15:15:00|168.35|165.95|165.68|163.28|168.89|166.49|165.57|163.17|0
1618932000000|2021-04-20 15:20:00|165.89|163.49|164.4|162|166.53|164.13|164.09|161.69|0
1618932300000|2021-04-20 15:25:00|164.3|161.9|164.82|162.42|166.31|163.91|164.3|161.9|0
1618932600000|2021-04-20 15:30:00|164.5|162.1|164.3|161.9|165.57|163.17|164.3|161.9|0
1618932900000|2021-04-20 15:35:00|164.51|162.11|163.58|161.18|164.51|162.11|161.67|159.27|0
1618933200000|2021-04-20 15:40:00|164.21|161.81|165.8|163.4|166.01|163.61|164.21|161.81|0
1618933500000|2021-04-20 15:45:00|165.69|163.29|166.43|164.03|166.54|164.14|165.16|162.76|0
1618933800000|2021-04-20 15:50:00|166.33|163.93|165.34|162.94|166.75|164.35|164.84|162.44|0
1618934100000|2021-04-20 15:55:00|165.23|162.83|164.38|161.98|165.44|163.04|164.38|161.98|0
1618934400000|2021-04-20 16:00:00|164.49|162.09|164.03|161.63|164.91|162.51|162.86|160.46|0
1618934700000|2021-04-20 16:05:00|163.92|161.52|164.35|161.95|164.67|162.27|163.5|161.1|0
1618935000000|2021-04-20 16:10:00|164.24|161.84|165.62|163.22|165.62|163.22|164.03|161.63|0
1618935300000|2021-04-20 16:15:00|165.73|163.33|166.48|164.08|166.48|164.08|165.52|163.12|0
1618935600000|2021-04-20 16:20:00|166.59|164.19|166.8|164.4|166.91|164.51|166.48|164.08|0
1618935900000|2021-04-20 16:25:00|166.91|164.51|166.05|163.65|167.23|164.83|165.94|163.54|0
1618936200000|2021-04-20 16:30:00|166.15|163.75|165.62|163.22|166.37|163.97|165.62|163.22|0
1618936500000|2021-04-20 16:35:00|165.51|163.11|165.4|163|166.15|163.75|165.3|162.9|0
1618936800000|2021-04-20 16:40:00|165.3|162.9|164.23|161.83|165.3|162.9|164.12|161.72|0
1618937100000|2021-04-20 16:45:00|164.34|161.94|163.7|161.3|164.34|161.94|163.49|161.09|0
1618937400000|2021-04-20 16:50:00|163.49|161.09|163.27|160.87|164.87|162.47|163.27|160.87|0
1618937700000|2021-04-20 16:55:00|163.38|160.98|165.61|163.21|165.82|163.42|163.38|160.98|0
1618938000000|2021-04-20 17:00:00|165.4|163|165.07|162.67|165.61|163.21|164.01|161.61|0
1618938300000|2021-04-20 17:05:00|164.97|162.57|164.54|162.14|165.18|162.78|164.33|161.93|0
1618938600000|2021-04-20 17:10:00|164.65|162.25|164.54|162.14|165.07|162.67|163.9|161.5|0
1618938900000|2021-04-20 17:15:00|164.65|162.25|165.39|162.99|165.6|163.2|164.11|161.71|0
1618939200000|2021-04-20 17:20:00|165.5|163.1|162.84|160.44|165.65|163.25|162.73|160.33|0
1618939500000|2021-04-20 17:25:00|162.94|160.54|162.41|160.01|162.94|160.54|162.31|159.91|0
1618939800000|2021-04-20 17:30:00|162.52|160.12|162.2|159.8|163.15|160.75|162.2|159.8|0
1618940100000|2021-04-20 17:35:00|162.31|159.91|163.15|160.75|163.26|160.86|162.2|159.8|0
1618940400000|2021-04-20 17:40:00|163.26|160.86|163.26|160.86|163.68|161.28|162.62|160.22|0
1618940700000|2021-04-20 17:45:00|163.15|160.75|163.68|161.28|164.42|162.02|162.94|160.54|0
1618941000000|2021-04-20 17:50:00|163.78|161.38|164.31|161.91|164.53|162.13|163.47|161.07|0
1618941300000|2021-04-20 17:55:00|164.21|161.81|165.06|162.66|165.16|162.76|163.99|161.59|0
1618941600000|2021-04-20 18:00:00|164.95|162.55|165.16|162.76|165.27|162.87|164.52|162.12|0
1618941900000|2021-04-20 18:05:00|165.27|162.87|165.69|163.29|165.8|163.4|164.63|162.23|0
1618942200000|2021-04-20 18:10:00|165.8|163.4|165.48|163.08|165.8|163.4|164.95|162.55|0
1618942500000|2021-04-20 18:15:00|165.27|162.87|164.84|162.44|165.37|162.97|164.52|162.12|0
1618942800000|2021-04-20 18:20:00|164.73|162.33|164.94|162.54|165.48|163.08|164.73|162.33|0
1618943100000|2021-04-20 18:25:00|164.84|162.44|163.45|161.05|164.94|162.54|163.35|160.95|0
1618943400000|2021-04-20 18:30:00|163.35|160.95|161.45|159.05|163.35|160.95|161.45|159.05|0
1618943700000|2021-04-20 18:35:00|161.34|158.94|161.65|159.25|162.08|159.68|161.13|158.73|0
1618944000000|2021-04-20 18:40:00|161.55|159.15|162.07|159.67|162.07|159.67|161.34|158.94|0
1618944300000|2021-04-20 18:45:00|161.97|159.57|162.28|159.88|162.39|159.99|161.55|159.15|0
1618944600000|2021-04-20 18:50:00|162.18|159.78|161.97|159.57|163.34|160.94|161.81|159.41|0
1618944900000|2021-04-20 18:55:00|161.86|159.46|160.6|158.2|161.86|159.46|159.87|157.47|0
1618945200000|2021-04-20 19:00:00|160.7|158.3|162.6|160.2|162.81|160.41|160.7|158.3|0
1618945500000|2021-04-20 19:05:00|162.49|160.09|163.65|161.25|163.76|161.36|162.49|160.09|0
1618945800000|2021-04-20 19:10:00|163.76|161.36|164.61|162.21|164.71|162.31|163.44|161.04|0
1618946100000|2021-04-20 19:15:00|164.66|162.26|164.29|161.89|165.25|162.85|164.29|161.89|0
1618946400000|2021-04-20 19:20:00|164.39|161.99|165.24|162.84|165.24|162.84|164.39|161.99|0
1618946700000|2021-04-20 19:25:00|165.35|162.95|165.03|162.63|165.46|163.06|164.6|162.2|0
1618947000000|2021-04-20 19:30:00|165.13|162.73|165.99|163.59|165.99|163.59|164.71|162.31|0
1618947300000|2021-04-20 19:35:00|166.09|163.69|165.77|163.37|166.31|163.91|165.03|162.63|0
1618947600000|2021-04-20 19:40:00|165.67|163.27|167.59|165.19|167.81|165.41|165.67|163.27|0
1618947900000|2021-04-20 19:45:00|167.7|165.3|167.59|165.19|168.24|165.84|167|164.6|0
1618948200000|2021-04-20 19:50:00|167.27|164.87|167.05|164.65|167.92|165.52|166.95|164.55|0
1618948500000|2021-04-20 19:55:00|167.27|164.87|165.98|163.58|167.59|165.19|165.98|163.58|0
1618948800000|2021-04-20 20:00:00|166.19|163.79|164.48|162.08|166.3|163.9|164.17|161.77|0
1618949100000|2021-04-20 20:05:00|164.38|161.98|164.27|161.87|164.8|162.4|164.27|161.87|0
1618949400000|2021-04-20 20:10:00|164.16|161.76|164.43|162.03|164.69|162.29|163.74|161.34|0
1618949700000|2021-04-20 20:15:00|164.22|161.42|164.34|161.54|164.35|161.55|164.18|161.38|0
1618950000000|2021-04-20 20:20:00|164.33|161.53|164.33|161.53|164.34|161.54|164.33|161.53|0
1618950300000|2021-04-20 20:25:00|164.39|161.59|164.26|161.46|164.39|161.59|164.15|161.35|0
1618950600000|2021-04-20 20:30:00|164.41|161.61|164.3|161.5|164.51|161.71|164.09|161.29|0
1618950900000|2021-04-20 20:35:00|164.19|161.39|163.77|160.97|164.3|161.5|163.77|160.97|0
1618951200000|2021-04-20 20:40:00|163.87|161.07|164.09|161.29|164.19|161.39|163.77|160.97|0
1618951500000|2021-04-20 20:45:00|163.98|161.18|163.87|161.07|164.09|161.29|163.66|160.86|0
1618951800000|2021-04-20 20:50:00|163.98|161.18|163.55|160.75|163.98|161.18|163.55|160.75|0
1618952100000|2021-04-20 20:55:00|163.76|160.96|163.87|161.07|163.97|161.17|163.66|160.86|0
1618952400000|2021-04-20 21:00:00|163.89|161.09|163.97|161.17|164.06|161.26|163.82|161.02|0
1618952700000|2021-04-20 21:05:00|163.94|161.14|164.73|161.93|164.9|162.1|163.89|161.09|0
1618953000000|2021-04-20 21:10:00|164.68|161.88|164.7|161.9|164.76|161.96|164.68|161.88|0
1618953300000|2021-04-20 21:15:00|164.71|161.91|164.68|161.88|164.77|161.97|164.68|161.88|0
1618953600000|2021-04-20 21:20:00|164.69|161.89|164.71|161.91|164.74|161.94|164.69|161.89|0
1618953900000|2021-04-20 21:25:00|164.75|161.95|164.8|162|164.85|162.05|164.75|161.95|0
1618954200000|2021-04-20 21:30:00|164.77|161.97|164.72|161.92|164.77|161.97|164.72|161.92|0
1618954500000|2021-04-20 21:35:00|164.74|161.94|164.72|161.92|164.75|161.95|164.72|161.92|0
1618954800000|2021-04-20 21:40:00|164.69|161.89|164.72|161.92|164.73|161.93|164.67|161.87|0
1618955100000|2021-04-20 21:45:00|164.7|161.9|164.7|161.9|164.7|161.9|164.67|161.87|0
1618955400000|2021-04-20 21:50:00|164.68|161.88|164.68|161.88|164.68|161.88|164.68|161.88|0
1618955700000|2021-04-20 21:55:00|164.7|161.9|164.43|161.63|164.7|161.9|164.37|161.57|0
1618956000000|2021-04-20 22:00:00|164.27|161.47|164.65|161.85|164.81|162.01|164.12|161.32|0
1618956300000|2021-04-20 22:05:00|164.54|161.74|164.75|161.95|164.86|162.06|164.54|161.74|0
1618956600000|2021-04-20 22:10:00|164.86|162.06|164.86|162.06|164.96|162.16|164.75|161.95|0
1618956900000|2021-04-20 22:15:00|164.96|162.16|164.96|162.16|164.96|162.16|164.85|162.05|0
1618957200000|2021-04-20 22:20:00|165.07|162.27|164.75|161.95|165.07|162.27|164.75|161.95|0
1618957500000|2021-04-20 22:25:00|164.64|161.84|165.06|162.26|165.17|162.37|164.64|161.84|0
1618957800000|2021-04-20 22:30:00|165.17|162.37|164.96|162.16|165.28|162.48|164.64|161.84|0
1618958100000|2021-04-20 22:35:00|164.85|162.05|165.06|162.26|165.17|162.37|164.85|162.05|0
1618958400000|2021-04-20 22:40:00|165.17|162.37|165.38|162.58|165.38|162.58|165.06|162.26|0
1618958700000|2021-04-20 22:45:00|165.27|162.47|165.48|162.68|165.48|162.68|165.27|162.47|0
1618959000000|2021-04-20 22:50:00|165.59|162.79|165.59|162.79|165.59|162.79|165.48|162.68|0
1618959300000|2021-04-20 22:55:00|165.7|162.9|165.37|162.57|165.8|163|165.27|162.47|0
1618959600000|2021-04-20 23:00:00|165.48|162.68|165.16|162.36|165.48|162.68|164.84|162.04|0
1618959900000|2021-04-20 23:05:00|165.27|162.47|164.73|161.93|165.27|162.47|164.63|161.83|0
1618960200000|2021-04-20 23:10:00|164.84|162.04|164.94|162.14|164.94|162.14|164.52|161.72|0
1618960500000|2021-04-20 23:15:00|164.84|162.04|164.94|162.14|164.94|162.14|164.52|161.72|0
1618960800000|2021-04-20 23:20:00|164.73|161.93|164.94|162.14|165.05|162.25|164.73|161.93|0
1618961100000|2021-04-20 23:25:00|164.73|161.93|165.04|162.24|165.15|162.35|164.73|161.93|0
1618961400000|2021-04-20 23:30:00|164.94|162.14|163.98|161.18|165.04|162.24|163.98|161.18|0
1618961700000|2021-04-20 23:35:00|164.09|161.29|164.3|161.5|164.4|161.6|164.08|161.28|0
1618962000000|2021-04-20 23:40:00|164.19|161.39|165.15|162.35|165.25|162.45|164.19|161.39|0
1618962300000|2021-04-20 23:45:00|165.04|162.24|165.36|162.56|165.47|162.67|165.04|162.24|0
1618962600000|2021-04-20 23:50:00|165.25|162.45|164.72|161.92|165.36|162.56|164.5|161.7|0
1618962900000|2021-04-20 23:55:00|164.82|162.02|164.72|161.92|164.82|162.02|164.5|161.7|0
1618963200000|2021-04-21 00:00:00|164.93|162.13|164.4|161.6|165.14|162.34|163.87|161.07|0
1618963500000|2021-04-21 00:05:00|164.29|161.49|164.29|161.49|164.71|161.91|163.55|160.75|0
1618963800000|2021-04-21 00:10:00|164.39|161.59|164.92|162.12|165.03|162.23|164.29|161.49|0
1618964100000|2021-04-21 00:15:00|165.03|162.23|164.82|162.02|165.78|162.98|164.71|161.91|0
1618964400000|2021-04-21 00:20:00|165.03|162.23|165.03|162.23|165.35|162.55|164.71|161.91|0
1618964700000|2021-04-21 00:25:00|165.13|162.33|165.03|162.23|165.35|162.55|164.92|162.12|0
1618965000000|2021-04-21 00:30:00|165.13|162.33|165.45|162.65|165.66|162.86|164.92|162.12|0
1618965300000|2021-04-21 00:35:00|165.34|162.54|165.45|162.65|165.77|162.97|165.34|162.54|0
1618965600000|2021-04-21 00:40:00|165.56|162.76|165.66|162.86|165.88|163.08|165.34|162.54|0
1618965900000|2021-04-21 00:45:00|165.55|162.75|165.13|162.33|165.66|162.86|165.13|162.33|0
1618966200000|2021-04-21 00:50:00|164.91|162.11|165.23|162.43|165.55|162.75|164.91|162.11|0
1618966500000|2021-04-21 00:55:00|165.34|162.54|165.02|162.22|165.44|162.64|164.8|162|0
1618966800000|2021-04-21 01:00:00|165.12|162.32|164.48|161.68|165.23|162.43|164.16|161.36|0
1618967100000|2021-04-21 01:05:00|164.59|161.79|164.48|161.68|164.59|161.79|164.27|161.47|0
1618967400000|2021-04-21 01:10:00|164.37|161.57|163.95|161.15|164.37|161.57|163.63|160.83|0
1618967700000|2021-04-21 01:15:00|163.74|160.94|163.2|160.4|163.84|161.04|163.1|160.3|0
1618968000000|2021-04-21 01:20:00|163.1|160.3|163.52|160.72|163.63|160.83|163.1|160.3|0
1618968300000|2021-04-21 01:25:00|163.41|160.61|163.2|160.4|163.52|160.72|163.1|160.3|0
1618968600000|2021-04-21 01:30:00|162.99|160.19|163.73|160.93|163.94|161.14|162.88|160.08|0
1618968900000|2021-04-21 01:35:00|163.84|161.04|164.26|161.46|164.47|161.67|163.62|160.82|0
1618969200000|2021-04-21 01:40:00|164.36|161.56|163.83|161.03|164.36|161.56|163.51|160.71|0
1618969500000|2021-04-21 01:45:00|163.73|160.93|164.04|161.24|164.15|161.35|163.41|160.61|0
1618969800000|2021-04-21 01:50:00|164.26|161.46|163.62|160.82|164.26|161.46|163.51|160.71|0
1618970100000|2021-04-21 01:55:00|163.51|160.71|162.77|159.97|163.62|160.82|162.66|159.86|0
1618970400000|2021-04-21 02:00:00|162.66|159.86|161.71|158.91|162.66|159.86|160.87|158.07|0
1618970700000|2021-04-21 02:05:00|161.82|159.02|162.24|159.44|162.45|159.65|161.71|158.91|0
1618971000000|2021-04-21 02:10:00|162.13|159.33|162.34|159.54|162.45|159.65|162.03|159.23|0
1618971300000|2021-04-21 02:15:00|162.24|159.44|162.13|159.33|162.34|159.54|161.71|158.91|0
1618971600000|2021-04-21 02:20:00|161.92|159.12|161.5|158.7|162.02|159.22|161.39|158.59|0
1618971900000|2021-04-21 02:25:00|161.39|158.59|161.18|158.38|161.6|158.8|161.07|158.27|0
1618972200000|2021-04-21 02:30:00|161.23|158.43|161.6|158.8|161.7|158.9|161.18|158.38|0
1618972500000|2021-04-21 02:35:00|161.7|158.9|161.91|159.11|162.12|159.32|161.7|158.9|0
1618972800000|2021-04-21 02:40:00|161.81|159.01|161.49|158.69|161.91|159.11|161.28|158.48|0
1618973100000|2021-04-21 02:45:00|161.59|158.79|161.59|158.79|161.8|159|161.44|158.64|0
1618973400000|2021-04-21 02:50:00|161.7|158.9|162.22|159.42|162.44|159.64|161.59|158.79|0
1618973700000|2021-04-21 02:55:00|162.43|159.63|162.33|159.53|162.48|159.68|162.22|159.42|0
1618974000000|2021-04-21 03:00:00|162.22|159.42|162.96|160.16|162.96|160.16|162.22|159.42|0
1618974300000|2021-04-21 03:05:00|162.85|160.05|163.06|160.26|163.28|160.48|162.64|159.84|0
1618974600000|2021-04-21 03:10:00|162.96|160.16|163.17|160.37|163.49|160.69|162.85|160.05|0
1618974900000|2021-04-21 03:15:00|163.27|160.47|162.85|160.05|163.38|160.58|162.74|159.94|0
1618975200000|2021-04-21 03:20:00|162.95|160.15|162.74|159.94|162.95|160.15|162.64|159.84|0
1618975500000|2021-04-21 03:25:00|162.64|159.84|163.06|160.26|163.16|160.36|162.64|159.84|0
1618975800000|2021-04-21 03:30:00|163.16|160.36|162.95|160.15|163.27|160.47|162.74|159.94|0
1618976100000|2021-04-21 03:35:00|163.06|160.26|162.31|159.51|163.06|160.26|162.31|159.51|0
1618976400000|2021-04-21 03:40:00|162.42|159.62|162.21|159.41|162.42|159.62|161.68|158.88|0
1618976700000|2021-04-21 03:45:00|162.1|159.3|162.21|159.41|162.31|159.51|162|159.2|0
1618977000000|2021-04-21 03:50:00|162.31|159.51|163.15|160.35|163.16|160.36|162.1|159.3|0
1618977300000|2021-04-21 03:55:00|163.26|160.46|163.26|160.46|163.47|160.67|163.15|160.35|0
1618977600000|2021-04-21 04:00:00|163.37|160.57|163.47|160.67|163.47|160.67|163.15|160.35|0
1618977900000|2021-04-21 04:05:00|163.58|160.78|163.79|160.99|164|161.2|163.58|160.78|0
1618978200000|2021-04-21 04:10:00|163.68|160.88|163.78|160.98|163.89|161.09|163.68|160.88|0
1618978500000|2021-04-21 04:15:00|163.68|160.88|163.57|160.77|163.89|161.09|163.46|160.66|0
1618978800000|2021-04-21 04:20:00|163.68|160.88|163.46|160.66|163.68|160.88|163.36|160.56|0
1618979100000|2021-04-21 04:25:00|163.57|160.77|162.83|160.03|163.67|160.87|162.83|160.03|0
1618979400000|2021-04-21 04:30:00|162.72|159.92|162.93|160.13|163.35|160.55|162.72|159.92|0
1618979700000|2021-04-21 04:35:00|163.04|160.24|162.82|160.02|163.25|160.45|162.82|160.02|0
1618980000000|2021-04-21 04:40:00|162.77|159.97|162.93|160.13|163.25|160.45|162.51|159.71|0
1618980300000|2021-04-21 04:45:00|162.82|160.02|163.35|160.55|163.46|160.66|162.82|160.02|0
1618980600000|2021-04-21 04:50:00|163.24|160.44|163.45|160.65|163.56|160.76|163.24|160.44|0
1618980900000|2021-04-21 04:55:00|163.56|160.76|163.45|160.65|163.56|160.76|163.45|160.65|0
1618981200000|2021-04-21 05:00:00|163.56|160.76|162.92|160.12|163.77|160.97|162.82|160.02|0
1618981500000|2021-04-21 05:05:00|162.82|160.02|162.6|159.8|162.92|160.12|162.29|159.49|0
1618981800000|2021-04-21 05:10:00|162.39|159.59|161.65|158.85|162.5|159.7|161.65|158.85|0
1618982100000|2021-04-21 05:15:00|161.55|158.75|162.18|159.38|162.18|159.38|161.55|158.75|0
1618982400000|2021-04-21 05:20:00|162.28|159.48|162.6|159.8|162.7|159.9|162.18|159.38|0
1618982700000|2021-04-21 05:25:00|162.81|160.01|163.23|160.43|163.23|160.43|162.7|159.9|0
1618983000000|2021-04-21 05:30:00|163.34|160.54|163.33|160.53|163.55|160.75|162.91|160.11|0
1618983300000|2021-04-21 05:35:00|163.12|160.32|163.23|160.43|163.55|160.75|163.02|160.22|0
1618983600000|2021-04-21 05:40:00|163.33|160.53|163.23|160.43|163.44|160.64|162.8|160|0
1618983900000|2021-04-21 05:45:00|163.12|160.32|163.33|160.53|163.65|160.85|162.91|160.11|0
1618984200000|2021-04-21 05:50:00|163.22|160.42|163.33|160.53|163.54|160.74|163.22|160.42|0
1618984500000|2021-04-21 05:55:00|163.43|160.63|163.22|160.42|163.86|161.06|163.22|160.42|0
1618984800000|2021-04-21 06:00:00|163.33|160.53|164.39|161.59|164.49|161.69|162.8|160|0
1618985100000|2021-04-21 06:05:00|164.49|161.69|164.28|161.48|164.81|162.01|164.17|161.37|0
1618985400000|2021-04-21 06:10:00|164.17|161.37|164.6|161.8|164.7|161.9|163.75|160.95|0
1618985700000|2021-04-21 06:15:00|164.49|161.69|165.34|162.54|165.34|162.54|164.49|161.69|0
1618986000000|2021-04-21 06:20:00|165.23|162.43|165.23|162.43|165.66|162.86|165.13|162.33|0
1618986300000|2021-04-21 06:25:00|165.12|162.32|165.98|163.18|165.98|163.18|165.12|162.32|0
1618986600000|2021-04-21 06:30:00|166.08|163.28|165.98|163.18|166.3|163.5|165.87|163.07|0
1618986900000|2021-04-21 06:35:00|165.87|163.07|166.4|163.6|166.62|163.82|165.76|162.96|0
1618987200000|2021-04-21 06:40:00|166.45|163.65|166.72|163.92|167.05|164.25|166.4|163.6|0
1618987500000|2021-04-21 06:45:00|166.62|163.82|166.29|163.49|166.62|163.82|166.19|163.39|0
1618987800000|2021-04-21 06:50:00|166.19|163.39|166.08|163.28|166.19|163.39|165.97|163.17|0
1618988100000|2021-04-21 06:55:00|166.18|163.38|166.5|163.7|166.5|163.7|166.18|163.38|0
1618988400000|2021-04-21 07:00:00|166.29|163.49|166.04|163.24|167.23|164.43|164.18|161.38|0
1618988700000|2021-04-21 07:05:00|165.94|163.54|166.48|164.08|167.02|164.62|165.62|163.22|0
1618989000000|2021-04-21 07:10:00|166.37|163.97|166.48|164.08|167.12|164.72|166.05|163.65|0
1618989300000|2021-04-21 07:15:00|166.37|163.97|166.37|163.97|167.28|164.88|166.26|163.86|0
1618989600000|2021-04-21 07:20:00|166.26|163.86|167.01|164.61|167.44|165.04|166.26|163.86|0
1618989900000|2021-04-21 07:25:00|166.9|164.5|166.04|163.64|167.01|164.61|165.4|163|0
1618990200000|2021-04-21 07:30:00|166.26|163.86|166.15|163.75|166.47|164.07|165.61|163.21|0
1618990500000|2021-04-21 07:35:00|166.26|163.86|166.68|164.28|166.68|164.28|165.93|163.53|0
1618990800000|2021-04-21 07:40:00|166.79|164.39|167|164.6|167.11|164.71|166.25|163.85|0
1618991100000|2021-04-21 07:45:00|167.06|164.66|166.68|164.28|167.11|164.71|166.68|164.28|0
1618991400000|2021-04-21 07:50:00|166.79|164.39|166.89|164.49|167.22|164.82|166.68|164.28|0
1618991700000|2021-04-21 07:55:00|167|164.6|167.43|165.03|167.43|165.03|166.79|164.39|0
1618992000000|2021-04-21 08:00:00|167.32|164.92|167|164.6|167.32|164.92|166.78|164.38|0
1618992300000|2021-04-21 08:05:00|167.1|164.7|167.32|164.92|167.32|164.92|166.67|164.27|0
1618992600000|2021-04-21 08:10:00|167.21|164.81|167.1|164.7|167.21|164.81|166.67|164.27|0
1618992900000|2021-04-21 08:15:00|167.21|164.81|166.78|164.38|167.42|165.02|166.67|164.27|0
1618993200000|2021-04-21 08:20:00|166.88|164.48|166.35|163.95|167.21|164.81|166.35|163.95|0
1618993500000|2021-04-21 08:25:00|166.45|164.05|166.35|163.95|166.88|164.48|166.24|163.84|0
1618993800000|2021-04-21 08:30:00|166.24|163.84|166.02|163.62|166.35|163.95|165.92|163.52|0
1618994100000|2021-04-21 08:35:00|166.13|163.73|165.91|163.51|166.34|163.94|165.7|163.3|0
1618994400000|2021-04-21 08:40:00|166.02|163.62|165.16|162.76|166.13|163.73|165.06|162.66|0
1618994700000|2021-04-21 08:45:00|165.27|162.87|165.7|163.3|165.91|163.51|165.27|162.87|0
1618995000000|2021-04-21 08:50:00|165.59|163.19|165.16|162.76|166.12|163.72|165.05|162.65|0
1618995300000|2021-04-21 08:55:00|165.37|162.97|165.69|163.29|165.69|163.29|165.05|162.65|0
1618995600000|2021-04-21 09:00:00|165.59|163.19|165.69|163.29|166.12|163.72|165.58|163.18|0
1618995900000|2021-04-21 09:05:00|165.64|163.24|166.12|163.72|166.23|163.83|165.48|163.08|0
1618996200000|2021-04-21 09:10:00|166.01|163.61|165.8|163.4|166.22|163.82|165.58|163.18|0
1618996500000|2021-04-21 09:15:00|165.69|163.29|166.01|163.61|166.44|164.04|165.58|163.18|0
1618996800000|2021-04-21 09:20:00|166.11|163.71|166.43|164.03|166.54|164.14|166.11|163.71|0
1618997100000|2021-04-21 09:25:00|166.33|163.93|166.11|163.71|166.33|163.93|166|163.6|0
1618997400000|2021-04-21 09:30:00|166|163.6|165.36|162.96|166.11|163.71|165.25|162.85|0
1618997700000|2021-04-21 09:35:00|165.41|163.01|164.51|162.11|165.41|163.01|164.08|161.68|0
1618998000000|2021-04-21 09:40:00|164.45|162.05|164.93|162.53|164.93|162.53|164.08|161.68|0
1618998300000|2021-04-21 09:45:00|164.5|162.1|165.04|162.64|165.04|162.64|164.4|162|0
1618998600000|2021-04-21 09:50:00|165.14|162.74|165.25|162.85|165.57|163.17|165.14|162.74|0
1618998900000|2021-04-21 09:55:00|165.14|162.74|165.25|162.85|165.35|162.95|164.93|162.53|0
1618999200000|2021-04-21 10:00:00|165.35|162.95|164.92|162.52|165.35|162.95|164.82|162.42|0
1618999500000|2021-04-21 10:05:00|164.82|162.42|165.24|162.84|165.78|163.38|164.82|162.42|0
1618999800000|2021-04-21 10:10:00|165.35|162.95|165.24|162.84|165.46|163.06|164.92|162.52|0
1619000100000|2021-04-21 10:15:00|165.35|162.95|164.49|162.09|166.1|163.7|164.39|161.99|0
1619000400000|2021-04-21 10:20:00|164.39|161.99|164.38|161.98|164.71|162.31|164.28|161.88|0
1619000700000|2021-04-21 10:25:00|164.49|162.09|164.92|162.52|164.92|162.52|164.28|161.88|0
1619001000000|2021-04-21 10:30:00|164.81|162.41|165.13|162.73|165.66|163.26|164.81|162.41|0
1619001300000|2021-04-21 10:35:00|165.23|162.83|165.77|163.37|165.77|163.37|165.02|162.62|0
1619001600000|2021-04-21 10:40:00|165.66|163.26|165.45|163.05|165.77|163.37|165.02|162.62|0
1619001900000|2021-04-21 10:45:00|165.55|163.15|166.41|164.01|166.41|164.01|165.34|162.94|0
1619002200000|2021-04-21 10:50:00|166.51|164.11|167.05|164.65|167.37|164.97|166.51|164.11|0
1619002500000|2021-04-21 10:55:00|166.99|164.59|168.02|165.62|168.13|165.73|166.94|164.54|0
1619002800000|2021-04-21 11:00:00|168.13|165.73|167.48|165.08|168.23|165.83|167.16|164.76|0
1619003100000|2021-04-21 11:05:00|167.37|164.97|166.4|164|167.48|165.08|166.4|164|0
1619003400000|2021-04-21 11:10:00|166.51|164.11|166.29|163.89|166.51|164.11|166.19|163.79|0
1619003700000|2021-04-21 11:15:00|166.4|164|166.72|164.32|166.72|164.32|166.18|163.78|0
1619004000000|2021-04-21 11:20:00|166.61|164.21|165.64|163.24|166.72|164.32|165.64|163.24|0
1619004300000|2021-04-21 11:25:00|165.74|163.34|165.1|162.7|165.74|163.34|165.1|162.7|0
1619004600000|2021-04-21 11:30:00|165.21|162.81|165.42|163.02|165.63|163.23|165.1|162.7|0
1619004900000|2021-04-21 11:35:00|165.31|162.91|165.1|162.7|165.31|162.91|165.1|162.7|0
1619005200000|2021-04-21 11:40:00|165.2|162.8|165.09|162.69|165.41|163.01|165.09|162.69|0
1619005500000|2021-04-21 11:45:00|165.2|162.8|164.56|162.16|165.2|162.8|164.56|162.16|0
1619005800000|2021-04-21 11:50:00|164.45|162.05|164.77|162.37|164.77|162.37|164.24|161.84|0
1619006100000|2021-04-21 11:55:00|164.56|162.16|164.66|162.26|164.88|162.48|164.56|162.16|0
1619006400000|2021-04-21 12:00:00|164.71|162.31|164.23|161.83|164.87|162.47|163.91|161.51|0
1619006700000|2021-04-21 12:05:00|164.34|161.94|163.91|161.51|164.55|162.15|163.91|161.51|0
1619007000000|2021-04-21 12:10:00|163.81|161.41|164.12|161.72|164.12|161.72|163.7|161.3|0
1619007300000|2021-04-21 12:15:00|164.23|161.83|163.38|160.98|164.23|161.83|163.27|160.87|0
1619007600000|2021-04-21 12:20:00|163.27|160.87|162.63|160.23|163.27|160.87|162.32|159.92|0
1619007900000|2021-04-21 12:25:00|162.53|160.13|162.31|159.91|162.53|160.13|162.1|159.7|0
1619008200000|2021-04-21 12:30:00|162.42|160.02|161.57|159.17|162.63|160.23|161.26|158.86|0
1619008500000|2021-04-21 12:35:00|161.47|159.07|160.52|158.12|161.78|159.38|160.31|157.91|0
1619008800000|2021-04-21 12:40:00|160.62|158.22|161.46|159.06|161.57|159.17|160.62|158.22|0
1619009100000|2021-04-21 12:45:00|161.36|158.96|162.1|159.7|162.2|159.8|161.36|158.96|0
1619009400000|2021-04-21 12:50:00|161.99|159.59|161.57|159.17|162.09|159.69|161.57|159.17|0
1619009700000|2021-04-21 12:55:00|161.67|159.27|161.99|159.59|162.09|159.69|161.57|159.17|0
1619010000000|2021-04-21 13:00:00|161.88|159.48|162.09|159.69|162.41|160.01|161.88|159.48|0
1619010300000|2021-04-21 13:05:00|162.2|159.8|162.09|159.69|162.2|159.8|161.88|159.48|0
1619010600000|2021-04-21 13:10:00|161.98|159.58|161.98|159.58|161.98|159.58|161.35|158.95|0
1619010900000|2021-04-21 13:15:00|162.09|159.69|161.66|159.26|162.51|160.11|161.66|159.26|0
1619011200000|2021-04-21 13:20:00|161.45|159.05|161.66|159.26|162.19|159.79|161.35|158.95|0
1619011500000|2021-04-21 13:25:00|161.77|159.37|162.4|160|162.51|160.11|161.66|159.26|0
1619011800000|2021-04-21 13:30:00|161.87|159.47|163.66|161.26|164.58|162.18|161.02|158.62|0
1619012100000|2021-04-21 13:35:00|163.76|161.36|164.29|161.89|165.14|162.74|163.23|160.83|0
1619012400000|2021-04-21 13:40:00|163.97|161.57|165.99|163.59|166.21|163.81|163.55|161.15|0
1619012700000|2021-04-21 13:45:00|166.1|163.7|169|166.6|169.65|167.25|165.89|163.49|0
1619013000000|2021-04-21 13:50:00|169.11|166.71|169.65|167.25|170.52|168.12|169.11|166.71|0
1619013300000|2021-04-21 13:55:00|169.76|167.36|171.93|169.53|171.93|169.53|169.65|167.25|0
1619013600000|2021-04-21 14:00:00|172.04|169.64|171.28|168.88|172.37|169.97|171.28|168.88|0
1619013900000|2021-04-21 14:05:00|171.39|168.99|171.06|168.66|171.6|169.2|170.41|168.01|0
1619014200000|2021-04-21 14:10:00|170.95|168.55|170.73|168.33|171.82|169.42|170.62|168.22|0
1619014500000|2021-04-21 14:15:00|170.95|168.55|171.38|168.98|172.26|169.86|170.19|167.79|0
1619014800000|2021-04-21 14:20:00|171.16|168.76|173.46|171.06|173.46|171.06|170.51|168.11|0
1619015100000|2021-04-21 14:25:00|173.57|171.17|174.45|172.05|174.89|172.49|173.46|171.06|0
1619015400000|2021-04-21 14:30:00|174.34|171.94|170.71|168.31|174.56|172.16|170.39|167.99|0
1619015700000|2021-04-21 14:35:00|170.82|168.42|170.6|168.2|172.03|169.63|170.49|168.09|0
1619016000000|2021-04-21 14:40:00|170.82|168.42|171.48|169.08|171.7|169.3|170.71|168.31|0
1619016300000|2021-04-21 14:45:00|171.81|169.41|170.93|168.53|174.66|172.26|169.06|166.66|0
1619016600000|2021-04-21 14:50:00|170.6|168.2|170.05|167.65|171.03|168.63|169.83|167.43|0
1619016900000|2021-04-21 14:55:00|169.94|167.54|170.81|168.41|170.81|168.41|169.39|166.99|0
1619017200000|2021-04-21 15:00:00|170.92|168.52|172.13|169.73|172.57|170.17|170.27|167.87|0
1619017500000|2021-04-21 15:05:00|172.02|169.62|171.69|169.29|172.24|169.84|171.36|168.96|0
1619017800000|2021-04-21 15:10:00|171.58|169.18|172.79|170.39|173.23|170.83|171.47|169.07|0
1619018100000|2021-04-21 15:15:00|172.57|170.17|172.67|170.27|173.12|170.72|172.56|170.16|0
1619018400000|2021-04-21 15:20:00|172.79|170.39|172.12|169.72|172.9|170.5|171.9|169.5|0
1619018700000|2021-04-21 15:25:00|172.23|169.83|172.89|170.49|172.89|170.49|172.01|169.61|0
1619019000000|2021-04-21 15:30:00|172.67|170.27|173.89|171.49|173.89|171.49|172.67|170.27|0
1619019300000|2021-04-21 15:35:00|173.77|171.37|173.55|171.15|173.77|171.37|173|170.6|0
1619019600000|2021-04-21 15:40:00|173.66|171.26|174.21|171.81|174.22|171.82|173.44|171.04|0
1619019900000|2021-04-21 15:45:00|174.33|171.93|174.21|171.81|174.33|171.93|173.77|171.37|0
1619020200000|2021-04-21 15:50:00|174.1|171.7|174.54|172.14|174.66|172.26|173.99|171.59|0
1619020500000|2021-04-21 15:55:00|174.66|172.26|175.77|173.37|175.88|173.48|174.66|172.26|0
1619020800000|2021-04-21 16:00:00|175.88|173.48|175.65|173.25|175.88|173.48|175.21|172.81|0
1619021100000|2021-04-21 16:05:00|175.54|173.14|175.43|173.03|175.65|173.25|174.87|172.47|0
1619021400000|2021-04-21 16:10:00|175.32|172.92|175.09|172.69|175.32|172.92|174.98|172.58|0
1619021700000|2021-04-21 16:15:00|174.98|172.58|175.54|173.14|175.54|173.14|174.87|172.47|0
1619022000000|2021-04-21 16:20:00|175.43|173.03|175.09|172.69|175.43|173.03|174.98|172.58|0
1619022300000|2021-04-21 16:25:00|174.98|172.58|174.09|171.69|175.09|172.69|174.09|171.69|0
1619022600000|2021-04-21 16:30:00|174.2|171.8|173.87|171.47|174.64|172.24|173.87|171.47|0
1619022900000|2021-04-21 16:35:00|174.09|171.69|174.31|171.91|174.42|172.02|173.98|171.58|0
1619023200000|2021-04-21 16:40:00|174.42|172.02|174.42|172.02|174.75|172.35|174.2|171.8|0
1619023500000|2021-04-21 16:45:00|174.31|171.91|173.86|171.46|174.75|172.35|173.75|171.35|0
1619023800000|2021-04-21 16:50:00|173.75|171.35|173.97|171.57|174.3|171.9|173.64|171.24|0
1619024100000|2021-04-21 16:55:00|173.86|171.46|173.75|171.35|174.19|171.79|173.42|171.02|0
1619024400000|2021-04-21 17:00:00|173.86|171.46|174.3|171.9|174.52|172.12|173.75|171.35|0
1619024700000|2021-04-21 17:05:00|174.41|172.01|175.08|172.68|175.08|172.68|173.86|171.46|0
1619025000000|2021-04-21 17:10:00|175.19|172.79|175.19|172.79|175.41|173.01|174.74|172.34|0
1619025300000|2021-04-21 17:15:00|175.07|172.67|175.63|173.23|175.74|173.34|174.85|172.45|0
1619025600000|2021-04-21 17:20:00|175.74|173.34|175.74|173.34|175.85|173.45|175.41|173.01|0
1619025900000|2021-04-21 17:25:00|175.63|173.23|174.96|172.56|175.63|173.23|174.85|172.45|0
1619026200000|2021-04-21 17:30:00|175.07|172.67|175.51|173.11|175.85|173.45|174.96|172.56|0
1619026500000|2021-04-21 17:35:00|175.4|173|175.4|173|175.62|173.22|175.07|172.67|0
1619026800000|2021-04-21 17:40:00|175.29|172.89|175.29|172.89|175.62|173.22|175.29|172.89|0
1619027100000|2021-04-21 17:45:00|175.4|173|175.17|172.77|175.51|173.11|175.17|172.77|0
1619027400000|2021-04-21 17:50:00|175.06|172.66|175.51|173.11|175.62|173.22|175.06|172.66|0
1619027700000|2021-04-21 17:55:00|175.62|173.22|175.73|173.33|175.84|173.44|175.51|173.11|0
1619028000000|2021-04-21 18:00:00|175.84|173.44|176.62|174.22|176.96|174.56|175.84|173.44|0
1619028300000|2021-04-21 18:05:00|176.51|174.11|175.4|173|178.06|175.66|175.4|173|0
1619028600000|2021-04-21 18:10:00|175.29|172.89|175.63|173.23|175.74|173.34|175.07|172.67|0
1619028900000|2021-04-21 18:15:00|175.74|173.34|175.29|172.89|175.96|173.56|175.29|172.89|0
1619029200000|2021-04-21 18:20:00|175.4|173|174.28|171.88|175.4|173|174.28|171.88|0
1619029500000|2021-04-21 18:25:00|174.17|171.77|174.62|172.22|175.06|172.66|174.17|171.77|0
1619029800000|2021-04-21 18:30:00|174.51|172.11|175.28|172.88|175.51|173.11|174.51|172.11|0
1619030100000|2021-04-21 18:35:00|175.17|172.77|175.28|172.88|175.62|173.22|175.17|172.77|0
1619030400000|2021-04-21 18:40:00|175.17|172.77|174.17|171.77|175.39|172.99|174.06|171.66|0
1619030700000|2021-04-21 18:45:00|174.28|171.88|174.17|171.77|174.61|172.21|173.83|171.43|0
1619031000000|2021-04-21 18:50:00|174.28|171.88|174.72|172.32|174.72|172.32|174.16|171.76|0
1619031300000|2021-04-21 18:55:00|174.83|172.43|175.22|172.82|175.22|172.82|174.16|171.76|0
1619031600000|2021-04-21 19:00:00|174.99|172.59|175.1|172.7|175.55|173.15|174.88|172.48|0
1619031900000|2021-04-21 19:05:00|175.21|172.81|174.99|172.59|175.33|172.93|174.77|172.37|0
1619032200000|2021-04-21 19:10:00|174.88|172.48|176.1|173.7|176.33|173.93|174.88|172.48|0
1619032500000|2021-04-21 19:15:00|175.99|173.59|176.22|173.82|176.22|173.82|175.32|172.92|0
1619032800000|2021-04-21 19:20:00|176.1|173.7|176.33|173.93|176.33|173.93|175.99|173.59|0
1619033100000|2021-04-21 19:25:00|176.44|174.04|176.1|173.7|176.44|174.04|176.1|173.7|0
1619033400000|2021-04-21 19:30:00|176.21|173.81|179.02|176.62|179.02|176.62|176.21|173.81|0
1619033700000|2021-04-21 19:35:00|178.91|176.51|178.91|176.51|179.81|177.41|178.91|176.51|0
1619034000000|2021-04-21 19:40:00|179.13|176.73|179.58|177.18|179.7|177.3|178.68|176.28|0
1619034300000|2021-04-21 19:45:00|179.7|177.3|180.49|178.09|180.83|178.43|179.58|177.18|0
1619034600000|2021-04-21 19:50:00|180.94|178.54|180.49|178.09|181.06|178.66|179.24|176.84|0
1619034900000|2021-04-21 19:55:00|180.37|177.97|180.26|177.86|180.83|178.43|179.58|177.18|0
1619035200000|2021-04-21 20:00:00|179.13|176.73|178.52|176.12|179.47|177.07|178.11|175.71|0
1619035500000|2021-04-21 20:05:00|178.41|176.01|177.96|175.56|178.86|176.46|177.84|175.44|0
1619035800000|2021-04-21 20:10:00|177.84|175.44|178.01|175.61|178.29|175.89|177.73|175.33|0
1619036100000|2021-04-21 20:15:00|178.14|175.34|177.97|175.17|178.25|175.45|177.93|175.13|0
1619036400000|2021-04-21 20:20:00|178.04|175.24|178.17|175.37|178.17|175.37|178.02|175.22|0
1619036700000|2021-04-21 20:25:00|178.13|175.33|178.15|175.35|178.27|175.47|178.13|175.33|0
1619037000000|2021-04-21 20:30:00|178.2|175.4|177.87|175.07|178.43|175.63|177.64|174.84|0
1619037300000|2021-04-21 20:35:00|177.98|175.18|177.98|175.18|178.2|175.4|177.86|175.06|0
1619037600000|2021-04-21 20:40:00|177.86|175.06|177.98|175.18|178.09|175.29|177.86|175.06|0
1619037900000|2021-04-21 20:45:00|177.86|175.06|177.52|174.72|178.09|175.29|177.3|174.5|0
1619038200000|2021-04-21 20:50:00|177.41|174.61|177.86|175.06|177.97|175.17|177.41|174.61|0
1619038500000|2021-04-21 20:55:00|177.75|174.95|177.52|174.72|177.97|175.17|177.52|174.72|0
1619038800000|2021-04-21 21:00:00|177.71|174.91|177.79|174.99|177.81|175.01|177.66|174.86|0
1619039100000|2021-04-21 21:05:00|177.81|175.01|177.74|174.94|177.81|175.01|177.56|174.76|0
1619039400000|2021-04-21 21:10:00|177.56|174.76|177.67|174.87|177.76|174.96|177.56|174.76|0
1619039700000|2021-04-21 21:15:00|177.74|174.94|177.92|175.12|177.92|175.12|177.74|174.94|0
1619040000000|2021-04-21 21:20:00|177.82|175.02|177.69|174.89|177.95|175.15|177.69|174.89|0
1619040300000|2021-04-21 21:25:00|177.82|175.02|177.43|174.63|177.82|175.02|177.33|174.53|0
1619040600000|2021-04-21 21:30:00|177.42|174.62|177.4|174.6|177.42|174.62|177.4|174.6|0
1619040900000|2021-04-21 21:35:00|177.59|174.79|177.54|174.74|177.59|174.79|177.45|174.65|0
1619041200000|2021-04-21 21:40:00|177.49|174.69|177.55|174.75|177.55|174.75|177.49|174.69|0
1619041500000|2021-04-21 21:45:00|177.52|174.72|177.52|174.72|177.52|174.72|177.52|174.72|0
1619041800000|2021-04-21 21:50:00|177.54|174.74|177.53|174.73|177.54|174.74|177.53|174.73|0
1619042100000|2021-04-21 21:55:00|177.58|174.78|177.6|174.8|177.78|174.98|177.5|174.7|0
1619042400000|2021-04-21 22:00:00|177.84|175.04|178.23|175.43|178.23|175.43|177.73|174.93|0
1619042700000|2021-04-21 22:05:00|178.12|175.32|177.89|175.09|178.12|175.32|177.67|174.87|0
1619043000000|2021-04-21 22:10:00|178.01|175.21|177.89|175.09|178.12|175.32|177.89|175.09|0
1619043300000|2021-04-21 22:15:00|177.78|174.98|177.78|174.98|178|175.2|177.78|174.98|0
1619043600000|2021-04-21 22:20:00|177.89|175.09|177.66|174.86|177.89|175.09|177.55|174.75|0
1619043900000|2021-04-21 22:25:00|177.78|174.98|177.55|174.75|177.89|175.09|177.55|174.75|0
1619044200000|2021-04-21 22:30:00|177.44|174.64|177.55|174.75|177.55|174.75|177.33|174.53|0
1619044500000|2021-04-21 22:35:00|177.44|174.64|177.1|174.3|177.55|174.75|177.04|174.24|0
1619044800000|2021-04-21 22:40:00|176.99|174.19|176.76|173.96|176.99|174.19|176.65|173.85|0
1619045100000|2021-04-21 22:45:00|176.87|174.07|176.65|173.85|176.87|174.07|176.65|173.85|0
1619045400000|2021-04-21 22:50:00|176.76|173.96|176.76|173.96|176.87|174.07|176.53|173.73|0
1619045700000|2021-04-21 22:55:00|176.65|173.85|176.98|174.18|177.09|174.29|176.65|173.85|0
1619046000000|2021-04-21 23:00:00|177.09|174.29|176.87|174.07|177.09|174.29|176.87|174.07|0
1619046300000|2021-04-21 23:05:00|176.98|174.18|176.98|174.18|176.98|174.18|176.64|173.84|0
1619046600000|2021-04-21 23:10:00|177.09|174.29|177.42|174.62|177.54|174.74|177.09|174.29|0
1619046900000|2021-04-21 23:15:00|177.31|174.51|177.42|174.62|177.76|174.96|177.31|174.51|0
1619047200000|2021-04-21 23:20:00|177.31|174.51|177.2|174.4|177.53|174.73|177.2|174.4|0
1619047500000|2021-04-21 23:25:00|176.97|174.17|176.86|174.06|176.97|174.17|176.64|173.84|0
1619047800000|2021-04-21 23:30:00|176.97|174.17|176.97|174.17|176.97|174.17|176.63|173.83|0
1619048100000|2021-04-21 23:35:00|176.86|174.06|176.74|173.94|176.86|174.06|176.63|173.83|0
1619048400000|2021-04-21 23:40:00|176.52|173.72|176.41|173.61|176.63|173.83|176.18|173.38|0
1619048700000|2021-04-21 23:45:00|176.46|173.66|176.41|173.61|176.63|173.83|176.41|173.61|0
1619049000000|2021-04-21 23:50:00|176.52|173.72|176.63|173.83|176.96|174.16|176.52|173.72|0
1619049300000|2021-04-21 23:55:00|176.74|173.94|176.51|173.71|176.74|173.94|176.4|173.6|0
1619049600000|2021-04-22 00:00:00|176.63|173.83|176.29|173.49|176.63|173.83|176.18|173.38|0
1619049900000|2021-04-22 00:05:00|176.18|173.38|176.18|173.38|176.73|173.93|175.84|173.04|0
1619050200000|2021-04-22 00:10:00|176.29|173.49|176.4|173.6|176.51|173.71|176.06|173.26|0
1619050500000|2021-04-22 00:15:00|176.29|173.49|176.28|173.48|176.51|173.71|176.17|173.37|0
1619050800000|2021-04-22 00:20:00|176.17|173.37|176.84|174.04|176.84|174.04|176.17|173.37|0
1619051100000|2021-04-22 00:25:00|176.73|173.93|176.62|173.82|176.84|174.04|176.62|173.82|0
1619051400000|2021-04-22 00:30:00|176.73|173.93|176.5|173.7|176.95|174.15|176.5|173.7|0
1619051700000|2021-04-22 00:35:00|176.61|173.81|176.61|173.81|176.95|174.15|176.5|173.7|0
1619052000000|2021-04-22 00:40:00|176.72|173.92|176.61|173.81|176.72|173.92|176.5|173.7|0
1619052300000|2021-04-22 00:45:00|176.5|173.7|177.51|174.71|177.62|174.82|176.5|173.7|0
1619052600000|2021-04-22 00:50:00|177.39|174.59|176.94|174.14|177.51|174.71|176.83|174.03|0
1619052900000|2021-04-22 00:55:00|176.83|174.03|176.94|174.14|176.94|174.14|176.72|173.92|0
1619053200000|2021-04-22 01:00:00|176.83|174.03|176.72|173.92|177.17|174.37|176.49|173.69|0
1619053500000|2021-04-22 01:05:00|176.83|174.03|178.17|175.37|178.17|175.37|176.83|174.03|0
1619053800000|2021-04-22 01:10:00|178.28|175.48|178.06|175.26|178.85|176.05|178.06|175.26|0
1619054100000|2021-04-22 01:15:00|178.17|175.37|176.49|173.69|178.28|175.48|176.49|173.69|0
1619054400000|2021-04-22 01:20:00|176.38|173.58|176.82|174.02|177.05|174.25|176.38|173.58|0
1619054700000|2021-04-22 01:25:00|176.93|174.13|177.04|174.24|177.05|174.25|176.49|173.69|0
1619055000000|2021-04-22 01:30:00|177.16|174.36|177.04|174.24|177.49|174.69|176.82|174.02|0
1619055300000|2021-04-22 01:35:00|176.93|174.13|177.26|174.46|177.49|174.69|176.71|173.91|0
1619055600000|2021-04-22 01:40:00|177.32|174.52|177.26|174.46|177.32|174.52|176.7|173.9|0
1619055900000|2021-04-22 01:45:00|177.15|174.35|177.71|174.91|177.82|175.02|176.82|174.02|0
1619056200000|2021-04-22 01:50:00|177.6|174.8|176.81|174.01|177.6|174.8|176.7|173.9|0
1619056500000|2021-04-22 01:55:00|176.92|174.12|176.7|173.9|177.04|174.24|176.25|173.45|0
1619056800000|2021-04-22 02:00:00|176.81|174.01|177.26|174.46|177.26|174.46|176.7|173.9|0
1619057100000|2021-04-22 02:05:00|177.37|174.57|177.59|174.79|177.7|174.9|177.31|174.51|0
1619057400000|2021-04-22 02:10:00|177.48|174.68|178.04|175.24|178.26|175.46|177.48|174.68|0
1619057700000|2021-04-22 02:15:00|177.93|175.13|178.15|175.35|178.26|175.46|177.81|175.01|0
1619058000000|2021-04-22 02:20:00|178.26|175.46|178.2|175.4|178.49|175.69|178.15|175.35|0
1619058300000|2021-04-22 02:25:00|178.26|175.46|178.93|176.13|178.93|176.13|178.15|175.35|0
1619058600000|2021-04-22 02:30:00|178.82|176.02|179.16|176.36|179.72|176.92|178.82|176.02|0
1619058900000|2021-04-22 02:35:00|179.27|176.47|178.48|175.68|179.27|176.47|178.37|175.57|0
1619059200000|2021-04-22 02:40:00|178.59|175.79|178.59|175.79|178.93|176.13|178.48|175.68|0
1619059500000|2021-04-22 02:45:00|178.7|175.9|178.7|175.9|178.7|175.9|178.48|175.68|0
1619059800000|2021-04-22 02:50:00|178.82|176.02|178.59|175.79|178.93|176.13|178.36|175.56|0
1619060100000|2021-04-22 02:55:00|178.48|175.68|178.7|175.9|178.7|175.9|178.25|175.45|0
1619060400000|2021-04-22 03:00:00|178.59|175.79|179.04|176.24|179.04|176.24|178.59|175.79|0
1619060700000|2021-04-22 03:05:00|178.92|176.12|179.26|176.46|179.26|176.46|178.81|176.01|0
1619061000000|2021-04-22 03:10:00|179.15|176.35|179.15|176.35|179.48|176.68|179.09|176.29|0
1619061300000|2021-04-22 03:15:00|179.09|176.29|179.14|176.34|179.37|176.57|179.09|176.29|0
1619061600000|2021-04-22 03:20:00|179.03|176.23|178.92|176.12|179.08|176.28|178.69|175.89|0
1619061900000|2021-04-22 03:25:00|178.8|176|178.8|176|178.92|176.12|178.69|175.89|0
1619062200000|2021-04-22 03:30:00|178.69|175.89|178.24|175.44|178.69|175.89|178.01|175.21|0
1619062500000|2021-04-22 03:35:00|178.13|175.33|178.35|175.55|178.69|175.89|178.13|175.33|0
1619062800000|2021-04-22 03:40:00|178.24|175.44|178.12|175.32|178.46|175.66|178.01|175.21|0
1619063100000|2021-04-22 03:45:00|178.01|175.21|178.12|175.32|178.12|175.32|177.9|175.1|0
1619063400000|2021-04-22 03:50:00|178.23|175.43|178.34|175.54|178.46|175.66|178.12|175.32|0
1619063700000|2021-04-22 03:55:00|178.12|175.32|178.34|175.54|178.46|175.66|178.12|175.32|0
1619064000000|2021-04-22 04:00:00|178.45|175.65|178.45|175.65|178.68|175.88|178.34|175.54|0
1619064300000|2021-04-22 04:05:00|178.39|175.59|178.34|175.54|178.45|175.65|178.23|175.43|0
1619064600000|2021-04-22 04:10:00|178.39|175.59|177.89|175.09|178.39|175.59|177.89|175.09|0
1619064900000|2021-04-22 04:15:00|178|175.2|178|175.2|178.22|175.42|177.77|174.97|0
1619065200000|2021-04-22 04:20:00|178.11|175.31|178.33|175.53|178.45|175.65|178.11|175.31|0
1619065500000|2021-04-22 04:25:00|178.28|175.48|178.22|175.42|178.56|175.76|178.11|175.31|0
1619065800000|2021-04-22 04:30:00|178.11|175.31|178.22|175.42|178.56|175.76|178.11|175.31|0
1619066100000|2021-04-22 04:35:00|178.33|175.53|177.88|175.08|178.33|175.53|177.66|174.86|0
1619066400000|2021-04-22 04:40:00|177.99|175.19|178.67|175.87|178.67|175.87|177.88|175.08|0
1619066700000|2021-04-22 04:45:00|178.55|175.75|178.66|175.86|178.89|176.09|178.55|175.75|0
1619067000000|2021-04-22 04:50:00|178.78|175.98|179.11|176.31|179.34|176.54|178.78|175.98|0
1619067300000|2021-04-22 04:55:00|179|176.2|179.56|176.76|179.56|176.76|179|176.2|0
1619067600000|2021-04-22 05:00:00|179.62|176.82|178.88|176.08|179.68|176.88|178.55|175.75|0
1619067900000|2021-04-22 05:05:00|178.77|175.97|179|176.2|179.11|176.31|178.55|175.75|0
1619068200000|2021-04-22 05:10:00|178.88|176.08|178.66|175.86|179|176.2|178.43|175.63|0
1619068500000|2021-04-22 05:15:00|178.54|175.74|179.33|176.53|179.44|176.64|178.54|175.74|0
1619068800000|2021-04-22 05:20:00|179.22|176.42|179.1|176.3|179.44|176.64|178.99|176.19|0
1619069100000|2021-04-22 05:25:00|178.99|176.19|179.44|176.64|179.44|176.64|178.76|175.96|0
1619069400000|2021-04-22 05:30:00|179.33|176.53|179.1|176.3|179.55|176.75|178.99|176.19|0
1619069700000|2021-04-22 05:35:00|179.21|176.41|179.21|176.41|180.09|177.29|178.65|175.85|0
1619070000000|2021-04-22 05:40:00|179.32|176.52|179.32|176.52|179.44|176.64|178.99|176.19|0
1619070300000|2021-04-22 05:45:00|179.26|176.46|179.21|176.41|179.32|176.52|178.76|175.96|0
1619070600000|2021-04-22 05:50:00|179.32|176.52|179.88|177.08|180.22|177.42|179.32|176.52|0
1619070900000|2021-04-22 05:55:00|180|177.2|180.22|177.42|180.34|177.54|179.66|176.86|0
1619071200000|2021-04-22 06:00:00|180.34|177.54|181.81|179.01|181.81|179.01|180.11|177.31|0
1619071500000|2021-04-22 06:05:00|181.7|178.9|180.9|178.1|181.7|178.9|180.79|177.99|0
1619071800000|2021-04-22 06:10:00|180.79|177.99|180.33|177.53|180.9|178.1|179.99|177.19|0
1619072100000|2021-04-22 06:15:00|180.1|177.3|180.44|177.64|180.44|177.64|179.99|177.19|0
1619072400000|2021-04-22 06:20:00|180.33|177.53|180.33|177.53|180.44|177.64|180.16|177.36|0
1619072700000|2021-04-22 06:25:00|180.21|177.41|180.55|177.75|180.55|177.75|180.21|177.41|0
1619073000000|2021-04-22 06:30:00|180.44|177.64|180.66|177.86|180.67|177.87|180.33|177.53|0
1619073300000|2021-04-22 06:35:00|180.55|177.75|180.32|177.52|180.66|177.86|180.21|177.41|0
1619073600000|2021-04-22 06:40:00|180.21|177.41|179.87|177.07|180.21|177.41|179.53|176.73|0
1619073900000|2021-04-22 06:45:00|179.98|177.18|179.87|177.07|180.09|177.29|179.64|176.84|0
1619074200000|2021-04-22 06:50:00|179.98|177.18|180.09|177.29|180.21|177.41|179.87|177.07|0
1619074500000|2021-04-22 06:55:00|179.98|177.18|179.64|176.84|179.98|177.18|179.64|176.84|0
1619074800000|2021-04-22 07:00:00|179.75|176.95|179.75|176.95|179.86|177.06|178.96|176.16|0
1619075100000|2021-04-22 07:05:00|179.66|177.26|180.11|177.71|180.45|178.05|179.66|177.26|0
1619075400000|2021-04-22 07:10:00|180.23|177.83|180|177.6|180.34|177.94|179.77|177.37|0
1619075700000|2021-04-22 07:15:00|180.11|177.71|180.22|177.82|180.56|178.16|179.54|177.14|0
1619076000000|2021-04-22 07:20:00|180.11|177.71|180.45|178.05|180.45|178.05|180|177.6|0
1619076300000|2021-04-22 07:25:00|180.56|178.16|180.33|177.93|180.79|178.39|180.33|177.93|0
1619076600000|2021-04-22 07:30:00|180.45|178.05|179.77|177.37|180.79|178.39|179.65|177.25|0
1619076900000|2021-04-22 07:35:00|179.88|177.48|179.76|177.36|180.1|177.7|179.31|176.91|0
1619077200000|2021-04-22 07:40:00|179.65|177.25|179.76|177.36|179.76|177.36|179.54|177.14|0
1619077500000|2021-04-22 07:45:00|179.88|177.48|179.31|176.91|179.99|177.59|179.31|176.91|0
1619077800000|2021-04-22 07:50:00|179.42|177.02|179.53|177.13|179.65|177.25|179.31|176.91|0
1619078100000|2021-04-22 07:55:00|179.65|177.25|178.85|176.45|179.76|177.36|178.74|176.34|0
1619078400000|2021-04-22 08:00:00|178.74|176.34|178.96|176.56|178.97|176.57|178.4|176|0
1619078700000|2021-04-22 08:05:00|178.85|176.45|179.3|176.9|179.41|177.01|178.74|176.34|0
1619079000000|2021-04-22 08:10:00|179.19|176.79|179.64|177.24|179.98|177.58|179.02|176.62|0
1619079300000|2021-04-22 08:15:00|179.53|177.13|179.41|177.01|179.53|177.13|179.07|176.67|0
1619079600000|2021-04-22 08:20:00|179.35|176.95|179.64|177.24|179.75|177.35|178.85|176.45|0
1619079900000|2021-04-22 08:25:00|179.52|177.12|179.63|177.23|179.63|177.23|179.18|176.78|0
1619080200000|2021-04-22 08:30:00|179.75|177.35|179.86|177.46|180.31|177.91|179.75|177.35|0
1619080500000|2021-04-22 08:35:00|179.97|177.57|180.42|178.02|180.42|178.02|179.86|177.46|0
1619080800000|2021-04-22 08:40:00|180.54|178.14|179.63|177.23|180.65|178.25|179.63|177.23|0
1619081100000|2021-04-22 08:45:00|179.74|177.34|179.06|176.66|179.74|177.34|179.06|176.66|0
1619081400000|2021-04-22 08:50:00|179.18|176.78|178.61|176.21|179.18|176.78|178.5|176.1|0
1619081700000|2021-04-22 08:55:00|178.72|176.32|178.53|176.13|178.99|176.59|178.06|175.66|0
1619082000000|2021-04-22 09:00:00|178.64|176.24|178.19|175.79|178.87|176.47|178.19|175.79|0
1619082300000|2021-04-22 09:05:00|178.08|175.68|178.64|176.24|178.86|176.46|178.08|175.68|0
1619082600000|2021-04-22 09:10:00|178.53|176.13|178.75|176.35|178.98|176.58|178.52|176.12|0
1619082900000|2021-04-22 09:15:00|178.86|176.46|178.86|176.46|179.31|176.91|178.8|176.4|0
1619083200000|2021-04-22 09:20:00|178.97|176.57|178.42|176.02|178.97|176.57|177.97|175.57|0
1619083500000|2021-04-22 09:25:00|178.53|176.13|178.53|176.13|178.65|176.25|178.19|175.79|0
1619083800000|2021-04-22 09:30:00|178.42|176.02|178.08|175.68|178.42|176.02|177.85|175.45|0
1619084100000|2021-04-22 09:35:00|178.19|175.79|177.74|175.34|178.25|175.85|177.74|175.34|0
1619084400000|2021-04-22 09:40:00|177.85|175.45|177.74|175.34|178.08|175.68|177.63|175.23|0
1619084700000|2021-04-22 09:45:00|177.68|175.28|178.07|175.67|178.19|175.79|177.62|175.22|0
1619085000000|2021-04-22 09:50:00|178.13|175.73|178.07|175.67|178.3|175.9|177.96|175.56|0
1619085300000|2021-04-22 09:55:00|177.96|175.56|179.09|176.69|179.2|176.8|177.96|175.56|0
1619085600000|2021-04-22 10:00:00|179.2|176.8|178.29|175.89|179.31|176.91|178.18|175.78|0
1619085900000|2021-04-22 10:05:00|178.41|176.01|178.29|175.89|178.86|176.46|178.29|175.89|0
1619086200000|2021-04-22 10:10:00|178.18|175.78|178.29|175.89|178.63|176.23|178.07|175.67|0
1619086500000|2021-04-22 10:15:00|178.35|175.95|177.73|175.33|178.35|175.95|177.73|175.33|0
1619086800000|2021-04-22 10:20:00|177.61|175.21|177.61|175.21|177.73|175.33|177.28|174.88|0
1619087100000|2021-04-22 10:25:00|177.72|175.32|177.95|175.55|178.06|175.66|177.72|175.32|0
1619087400000|2021-04-22 10:30:00|178.06|175.66|177.95|175.55|178.17|175.77|177.61|175.21|0
1619087700000|2021-04-22 10:35:00|177.83|175.43|178.28|175.88|178.28|175.88|177.83|175.43|0
1619088000000|2021-04-22 10:40:00|178.22|175.82|178.62|176.22|178.85|176.45|178.22|175.82|0
1619088300000|2021-04-22 10:45:00|178.39|175.99|178.39|175.99|178.62|176.22|178.28|175.88|0
1619088600000|2021-04-22 10:50:00|178.33|175.93|177.6|175.2|178.51|176.11|177.15|174.75|0
1619088900000|2021-04-22 10:55:00|177.49|175.09|177.6|175.2|177.6|175.2|176.93|174.53|0
1619089200000|2021-04-22 11:00:00|177.49|175.09|177.49|175.09|177.83|175.43|177.04|174.64|0
1619089500000|2021-04-22 11:05:00|177.37|174.97|177.6|175.2|177.6|175.2|177.15|174.75|0
1619089800000|2021-04-22 11:10:00|177.49|175.09|178.27|175.87|178.39|175.99|177.49|175.09|0
1619090100000|2021-04-22 11:15:00|178.39|175.99|178.05|175.65|178.39|175.99|177.82|175.42|0
1619090400000|2021-04-22 11:20:00|178.16|175.76|177.71|175.31|178.16|175.76|177.59|175.19|0
1619090700000|2021-04-22 11:25:00|177.59|175.19|177.7|175.3|177.93|175.53|177.53|175.13|0
1619091000000|2021-04-22 11:30:00|177.82|175.42|177.59|175.19|177.93|175.53|177.36|174.96|0
1619091300000|2021-04-22 11:35:00|177.7|175.3|177.59|175.19|177.81|175.41|177.25|174.85|0
1619091600000|2021-04-22 11:40:00|177.7|175.3|177.36|174.96|177.7|175.3|177.25|174.85|0
1619091900000|2021-04-22 11:45:00|177.25|174.85|177.47|175.07|177.81|175.41|177.14|174.74|0
1619092200000|2021-04-22 11:50:00|177.36|174.96|177.36|174.96|178.03|175.63|177.13|174.73|0
1619092500000|2021-04-22 11:55:00|177.47|175.07|177.47|175.07|177.47|175.07|177.02|174.62|0
1619092800000|2021-04-22 12:00:00|177.58|175.18|177.47|175.07|177.81|175.41|177.24|174.84|0
1619093100000|2021-04-22 12:05:00|177.58|175.18|178.25|175.85|178.37|175.97|177.47|175.07|0
1619093400000|2021-04-22 12:10:00|178.37|175.97|178.25|175.85|178.48|176.08|178.03|175.63|0
1619093700000|2021-04-22 12:15:00|178.14|175.74|178.82|176.42|178.82|176.42|177.91|175.51|0
1619094000000|2021-04-22 12:20:00|178.93|176.53|179.15|176.75|179.27|176.87|178.82|176.42|0
1619094300000|2021-04-22 12:25:00|179.27|176.87|178.53|176.13|179.27|176.87|178.47|176.07|0
1619094600000|2021-04-22 12:30:00|178.47|176.07|179.83|177.43|179.94|177.54|178.13|175.73|0
1619094900000|2021-04-22 12:35:00|179.72|177.32|180.17|177.77|180.28|177.88|179.6|177.2|0
1619095200000|2021-04-22 12:40:00|180.06|177.66|179.94|177.54|180.17|177.77|179.71|177.31|0
1619095500000|2021-04-22 12:45:00|179.83|177.43|179.48|177.08|180.05|177.65|179.26|176.86|0
1619095800000|2021-04-22 12:50:00|179.6|177.2|179.37|176.97|179.82|177.42|179.03|176.63|0
1619096100000|2021-04-22 12:55:00|179.26|176.86|178.8|176.4|179.26|176.86|178.58|176.18|0
1619096400000|2021-04-22 13:00:00|178.69|176.29|179.03|176.63|179.03|176.63|178.46|176.06|0
1619096700000|2021-04-22 13:05:00|178.91|176.51|179.48|177.08|179.48|177.08|178.8|176.4|0
1619097000000|2021-04-22 13:10:00|179.59|177.19|179.48|177.08|179.7|177.3|179.25|176.85|0
1619097300000|2021-04-22 13:15:00|179.36|176.96|179.93|177.53|180.27|177.87|179.14|176.74|0
1619097600000|2021-04-22 13:20:00|179.82|177.42|179.93|177.53|180.04|177.64|179.36|176.96|0
1619097900000|2021-04-22 13:25:00|179.81|177.41|179.02|176.62|180.27|177.87|179.02|176.62|0
1619098200000|2021-04-22 13:30:00|178.79|176.39|175.87|173.47|178.79|176.39|175.47|173.07|0
1619098500000|2021-04-22 13:35:00|175.76|173.36|175.31|172.91|176.65|174.25|174.97|172.57|0
1619098800000|2021-04-22 13:40:00|175.53|173.13|174.75|172.35|175.75|173.35|173.75|171.35|0
1619099100000|2021-04-22 13:45:00|174.64|172.24|175.08|172.68|175.31|172.91|173.97|171.57|0
1619099400000|2021-04-22 13:50:00|175.42|173.02|174.63|172.23|175.97|173.57|174.08|171.68|0
1619099700000|2021-04-22 13:55:00|174.86|172.46|176.08|173.68|176.42|174.02|174.52|172.12|0
1619100000000|2021-04-22 14:00:00|175.75|173.35|173.63|171.23|175.75|173.35|172.85|170.45|0
1619100300000|2021-04-22 14:05:00|174.07|171.67|176.87|174.47|176.87|174.47|174.07|171.67|0
1619100600000|2021-04-22 14:10:00|176.75|174.35|176.64|174.24|177.2|174.8|176.08|173.68|0
1619100900000|2021-04-22 14:15:00|176.75|174.35|175.63|173.23|176.75|174.35|174.96|172.56|0
1619101200000|2021-04-22 14:20:00|175.85|173.45|175.74|173.34|176.08|173.68|174.96|172.56|0
1619101500000|2021-04-22 14:25:00|175.96|173.56|176.3|173.9|177.08|174.68|175.96|173.56|0
1619101800000|2021-04-22 14:30:00|176.52|174.12|179|176.6|179.11|176.71|176.3|173.9|0
1619102100000|2021-04-22 14:35:00|179.11|176.71|178.54|176.14|179.11|176.71|177.98|175.58|0
1619102400000|2021-04-22 14:40:00|178.43|176.03|178.32|175.92|179|176.6|177.98|175.58|0
1619102700000|2021-04-22 14:45:00|178.2|175.8|179.33|176.93|179.45|177.05|178.2|175.8|0
1619103000000|2021-04-22 14:50:00|179.45|177.05|179.44|177.04|180.13|177.73|178.54|176.14|0
1619103300000|2021-04-22 14:55:00|179.33|176.93|178.76|176.36|179.33|176.93|178.31|175.91|0
1619103600000|2021-04-22 15:00:00|178.88|176.48|178.88|176.48|179.56|177.16|178.65|176.25|0
1619103900000|2021-04-22 15:05:00|178.76|176.36|180.35|177.95|180.57|178.17|178.76|176.36|0
1619104200000|2021-04-22 15:10:00|180.23|177.83|179.78|177.38|180.23|177.83|179.44|177.04|0
1619104500000|2021-04-22 15:15:00|179.89|177.49|179.78|177.38|180|177.6|179.44|177.04|0
1619104800000|2021-04-22 15:20:00|179.89|177.49|179.89|177.49|180.23|177.83|179.21|176.81|0
1619105100000|2021-04-22 15:25:00|179.77|177.37|178.92|176.52|180.23|177.83|178.92|176.52|0
1619105400000|2021-04-22 15:30:00|178.69|176.29|180.73|178.33|180.73|178.33|178.01|175.61|0
1619105700000|2021-04-22 15:35:00|180.85|178.45|180.05|177.65|181.24|178.84|179.93|177.53|0
1619106000000|2021-04-22 15:40:00|179.93|177.53|180.05|177.65|180.16|177.76|179.59|177.19|0
1619106300000|2021-04-22 15:45:00|179.93|177.53|179.7|177.3|180.05|177.65|179.37|176.97|0
1619106600000|2021-04-22 15:50:00|179.82|177.42|180.04|177.64|180.5|178.1|179.7|177.3|0
1619106900000|2021-04-22 15:55:00|179.93|177.53|179.59|177.19|180.27|177.87|179.25|176.85|0
1619107200000|2021-04-22 16:00:00|179.7|177.3|179.02|176.62|179.81|177.41|178.91|176.51|0
1619107500000|2021-04-22 16:05:00|178.91|176.51|178.34|175.94|179.02|176.62|178.11|175.71|0
1619107800000|2021-04-22 16:10:00|178.45|176.05|178.56|176.16|178.68|176.28|178.11|175.71|0
1619108100000|2021-04-22 16:15:00|178.68|176.28|179.47|177.07|179.58|177.18|178.68|176.28|0
1619108400000|2021-04-22 16:20:00|179.52|177.12|180.6|178.2|180.6|178.2|179.52|177.12|0
1619108700000|2021-04-22 16:25:00|180.49|178.09|181.61|179.21|181.61|179.21|180.49|178.09|0
1619109000000|2021-04-22 16:30:00|181.49|179.09|182.18|179.78|182.41|180.01|181.49|179.09|0
1619109300000|2021-04-22 16:35:00|182.29|179.89|182.52|180.12|182.63|180.23|182.29|179.89|0
1619109600000|2021-04-22 16:40:00|182.63|180.23|182.17|179.77|182.63|180.23|182.17|179.77|0
1619109900000|2021-04-22 16:45:00|182.29|179.89|182.51|180.11|182.51|180.11|182.17|179.77|0
1619110200000|2021-04-22 16:50:00|182.4|180|182.4|180|182.63|180.23|182.17|179.77|0
1619110500000|2021-04-22 16:55:00|182.28|179.88|183.2|180.8|183.2|180.8|182.28|179.88|0
1619110800000|2021-04-22 17:00:00|183.31|180.91|182.85|180.45|183.31|180.91|182.85|180.45|0
1619111100000|2021-04-22 17:05:00|182.97|180.57|175.73|173.33|183.08|180.68|173.61|171.21|0
1619111400000|2021-04-22 17:10:00|175.28|172.88|179.01|176.61|179.12|176.72|170.85|168.45|0
1619111700000|2021-04-22 17:15:00|179.06|176.66|169.76|167.36|179.06|176.66|169.76|167.36|0
1619112000000|2021-04-22 17:20:00|169.87|167.47|174.37|171.97|174.92|172.52|169.66|167.26|0
1619112300000|2021-04-22 17:25:00|174.15|171.75|176.14|173.74|176.92|174.52|172.82|170.42|0
1619112600000|2021-04-22 17:30:00|176.03|173.63|176.14|173.74|176.36|173.96|173.7|171.3|0
1619112900000|2021-04-22 17:35:00|176.25|173.85|174.25|171.85|176.25|173.85|173.26|170.86|0
1619113200000|2021-04-22 17:40:00|174.03|171.63|167.91|165.51|174.03|171.63|167.91|165.51|0
1619113500000|2021-04-22 17:45:00|168.02|165.62|168.9|166.5|170.09|167.69|167.05|164.65|0
1619113800000|2021-04-22 17:50:00|169.01|166.61|165.68|163.28|169.23|166.83|165.52|163.12|0
1619114100000|2021-04-22 17:55:00|165.26|162.86|166|163.6|167.72|165.32|164.41|162.01|0
1619114400000|2021-04-22 18:00:00|165.47|163.07|164.09|161.69|165.47|163.07|162.93|160.53|0
1619114700000|2021-04-22 18:05:00|164.3|161.9|166.19|163.79|166.64|164.24|163.14|160.74|0
1619115000000|2021-04-22 18:10:00|165.87|163.47|167.26|164.86|167.26|164.86|164.48|162.08|0
1619115300000|2021-04-22 18:15:00|167.16|164.76|167.16|164.76|167.37|164.97|165.87|163.47|0
1619115600000|2021-04-22 18:20:00|167.48|165.08|166.72|164.32|167.48|165.08|165.55|163.15|0
1619115900000|2021-04-22 18:25:00|166.4|164|169.75|167.35|169.75|167.35|165.65|163.25|0
1619116200000|2021-04-22 18:30:00|169.64|167.24|166.91|164.51|169.74|167.34|166.48|164.08|0
1619116500000|2021-04-22 18:35:00|167.02|164.62|168.44|166.04|169.2|166.8|166.48|164.08|0
1619116800000|2021-04-22 18:40:00|168.11|165.71|170.39|167.99|170.39|167.99|168|165.6|0
1619117100000|2021-04-22 18:45:00|170.5|168.1|169.41|167.01|170.72|168.32|168.98|166.58|0
1619117400000|2021-04-22 18:50:00|169.52|167.12|169.3|166.9|170.28|167.88|168.32|165.92|0
1619117700000|2021-04-22 18:55:00|169.19|166.79|168.65|166.25|170.39|167.99|168.65|166.25|0
1619118000000|2021-04-22 19:00:00|168.97|166.57|169.73|167.33|170.49|168.09|168.43|166.03|0
1619118300000|2021-04-22 19:05:00|169.51|167.11|165.95|163.55|169.62|167.22|165.63|163.23|0
1619118600000|2021-04-22 19:10:00|166.16|163.76|165.95|163.55|167.02|164.62|165.74|163.34|0
1619118900000|2021-04-22 19:15:00|166.16|163.76|165.2|162.8|166.16|163.76|163.92|161.52|0
1619119200000|2021-04-22 19:20:00|165.3|162.9|163.81|161.41|165.63|163.23|163.7|161.3|0
1619119500000|2021-04-22 19:25:00|163.6|161.2|167.42|165.02|167.59|165.19|163.49|161.09|0
1619119800000|2021-04-22 19:30:00|167.59|165.19|170.06|167.66|170.06|167.66|167.59|165.19|0
1619120100000|2021-04-22 19:35:00|169.85|167.45|169.09|166.69|170.71|168.31|168.77|166.37|0
1619120400000|2021-04-22 19:40:00|169.3|166.9|168.23|165.83|170.38|167.98|168.12|165.72|0
1619120700000|2021-04-22 19:45:00|168.44|166.04|167.13|164.73|171.58|169.18|166.92|164.52|0
1619121000000|2021-04-22 19:50:00|167.67|165.27|167.35|164.95|168.75|166.35|167.03|164.63|0
1619121300000|2021-04-22 19:55:00|167.78|165.38|166.81|164.41|168.32|165.92|166.06|163.66|0
1619121600000|2021-04-22 20:00:00|167.56|165.16|166.38|163.98|168.1|165.7|165.95|163.55|0
1619121900000|2021-04-22 20:05:00|166.27|163.87|167.56|165.16|167.56|165.16|165.84|163.44|0
1619122200000|2021-04-22 20:10:00|167.45|165.05|167.93|165.53|167.99|165.59|167.13|164.73|0
1619122500000|2021-04-22 20:15:00|167.95|165.15|167.73|164.93|167.95|165.15|167.66|164.86|0
1619122800000|2021-04-22 20:20:00|167.71|164.91|167.74|164.94|167.79|164.99|167.66|164.86|0
1619123100000|2021-04-22 20:25:00|167.73|164.93|167.32|164.52|167.73|164.93|167.27|164.47|0
1619123400000|2021-04-22 20:30:00|167.7|164.9|167.69|164.89|168.23|165.43|167.48|164.68|0
1619123700000|2021-04-22 20:35:00|167.59|164.79|168.23|165.43|168.34|165.54|167.48|164.68|0
1619124000000|2021-04-22 20:40:00|168.12|165.32|168.44|165.64|168.55|165.75|168.12|165.32|0
1619124300000|2021-04-22 20:45:00|168.34|165.54|168.44|165.64|168.55|165.75|168.12|165.32|0
1619124600000|2021-04-22 20:50:00|168.55|165.75|168.44|165.64|168.55|165.75|168.33|165.53|0
1619124900000|2021-04-22 20:55:00|168.33|165.53|168.55|165.75|168.66|165.86|168.33|165.53|0
1619125200000|2021-04-22 21:00:00|168.52|165.72|168.51|165.71|168.55|165.75|168.31|165.51|0
1619125500000|2021-04-22 21:05:00|168.49|165.69|168.5|165.7|168.51|165.71|168.3|165.5|0
1619125800000|2021-04-22 21:10:00|168.42|165.62|168.3|165.5|168.42|165.62|168.21|165.41|0
1619126100000|2021-04-22 21:15:00|168.35|165.55|168.32|165.52|168.38|165.58|168.3|165.5|0
1619126400000|2021-04-22 21:20:00|168.38|165.58|168.27|165.47|168.44|165.64|168.27|165.47|0
1619126700000|2021-04-22 21:25:00|168.22|165.42|168.22|165.42|168.34|165.54|168.22|165.42|0
1619127000000|2021-04-22 21:30:00|168.26|165.46|168.26|165.46|168.26|165.46|168.26|165.46|0
1619127300000|2021-04-22 21:35:00|168.22|165.42|168.24|165.44|168.27|165.47|167.86|165.06|0
1619127600000|2021-04-22 21:40:00|168.22|165.42|168.59|165.79|168.61|165.81|168.12|165.32|0
1619127900000|2021-04-22 21:45:00|168.65|165.85|168.25|165.45|168.65|165.85|168.16|165.36|0
1619128200000|2021-04-22 21:50:00|168.24|165.44|168.16|165.36|168.25|165.45|168.13|165.33|0
1619128500000|2021-04-22 21:55:00|168.25|165.45|168.22|165.42|168.25|165.45|168.14|165.34|0
1619128800000|2021-04-22 22:00:00|168.2|165.4|168.58|165.78|168.58|165.78|168.04|165.24|0
1619129100000|2021-04-22 22:05:00|168.53|165.73|168.47|165.67|168.69|165.89|168.47|165.67|0
1619129400000|2021-04-22 22:10:00|168.58|165.78|169.01|166.21|169.01|166.21|168.58|165.78|0
1619129700000|2021-04-22 22:15:00|169.12|166.32|169.55|166.75|169.55|166.75|169.06|166.26|0
1619130000000|2021-04-22 22:20:00|169.44|166.64|169.01|166.21|169.55|166.75|169.01|166.21|0
1619130300000|2021-04-22 22:25:00|168.9|166.1|168.14|165.34|168.9|166.1|168.04|165.24|0
1619130600000|2021-04-22 22:30:00|168.36|165.56|168.36|165.56|168.46|165.66|168.03|165.23|0
1619130900000|2021-04-22 22:35:00|168.46|165.66|169|166.2|169.11|166.31|168.46|165.66|0
1619131200000|2021-04-22 22:40:00|168.89|166.09|168.78|165.98|168.89|166.09|168.68|165.88|0
1619131500000|2021-04-22 22:45:00|168.89|166.09|169.22|166.42|169.32|166.52|168.89|166.09|0
1619131800000|2021-04-22 22:50:00|169.21|166.41|169.43|166.63|169.54|166.74|169.11|166.31|0
1619132100000|2021-04-22 22:55:00|169.54|166.74|169.21|166.41|169.54|166.74|169.21|166.41|0
1619132400000|2021-04-22 23:00:00|169.32|166.52|169.43|166.63|169.54|166.74|169.32|166.52|0
1619132700000|2021-04-22 23:05:00|169.32|166.52|169.32|166.52|169.53|166.73|169.21|166.41|0
1619133000000|2021-04-22 23:10:00|169.21|166.41|169.53|166.73|169.53|166.73|168.99|166.19|0
1619133300000|2021-04-22 23:15:00|169.31|166.51|169.21|166.41|169.42|166.62|169.1|166.3|0
1619133600000|2021-04-22 23:20:00|169.1|166.3|169.2|166.4|169.2|166.4|169.1|166.3|0
1619133900000|2021-04-22 23:25:00|169.1|166.3|169.42|166.62|169.42|166.62|168.88|166.08|0
1619134200000|2021-04-22 23:30:00|169.31|166.51|168.98|166.18|169.31|166.51|168.88|166.08|0
1619134500000|2021-04-22 23:35:00|168.88|166.08|169.31|166.51|169.42|166.62|168.88|166.08|0
1619134800000|2021-04-22 23:40:00|169.2|166.4|169.09|166.29|169.41|166.61|169.09|166.29|0
1619135100000|2021-04-22 23:45:00|168.87|166.07|167.9|165.1|168.87|166.07|167.69|164.89|0
1619135400000|2021-04-22 23:50:00|167.79|164.99|168.65|165.85|168.87|166.07|167.79|164.99|0
1619135700000|2021-04-22 23:55:00|168.55|165.75|168.44|165.64|168.65|165.85|168.44|165.64|0
1619136000000|2021-04-23 00:00:00|168.54|165.74|167.95|165.15|168.65|165.85|167.57|164.77|0
1619136300000|2021-04-23 00:05:00|168|165.2|168.54|165.74|168.92|166.12|167.79|164.99|0
1619136600000|2021-04-23 00:10:00|168.43|165.63|169.4|166.6|169.4|166.6|168.33|165.53|0
1619136900000|2021-04-23 00:15:00|169.51|166.71|169.73|166.93|169.94|167.14|169.4|166.6|0
1619137200000|2021-04-23 00:20:00|169.62|166.82|170.05|167.25|170.05|167.25|169.62|166.82|0
1619137500000|2021-04-23 00:25:00|169.94|167.14|169.94|167.14|170.05|167.25|169.83|167.03|0
1619137800000|2021-04-23 00:30:00|169.83|167.03|169.61|166.81|169.94|167.14|169.51|166.71|0
1619138100000|2021-04-23 00:35:00|169.51|166.71|169.4|166.6|169.61|166.81|169.18|166.38|0
1619138400000|2021-04-23 00:40:00|169.29|166.49|168.85|166.05|169.34|166.54|168.75|165.95|0
1619138700000|2021-04-23 00:45:00|168.75|165.95|168.96|166.16|169.18|166.38|168.74|165.94|0
1619139000000|2021-04-23 00:50:00|168.85|166.05|169.28|166.48|169.39|166.59|168.85|166.05|0
1619139300000|2021-04-23 00:55:00|169.39|166.59|169.71|166.91|169.71|166.91|169.17|166.37|0
1619139600000|2021-04-23 01:00:00|169.82|167.02|169.28|166.48|169.82|167.02|169.17|166.37|0
1619139900000|2021-04-23 01:05:00|169.5|166.7|169.6|166.8|169.82|167.02|169.39|166.59|0
1619140200000|2021-04-23 01:10:00|169.71|166.91|170.03|167.23|170.25|167.45|169.71|166.91|0
1619140500000|2021-04-23 01:15:00|170.14|167.34|170.25|167.45|170.47|167.67|169.92|167.12|0
1619140800000|2021-04-23 01:20:00|170.14|167.34|170.25|167.45|170.47|167.67|170.03|167.23|0
1619141100000|2021-04-23 01:25:00|170.36|167.56|170.03|167.23|170.36|167.56|169.92|167.12|0
1619141400000|2021-04-23 01:30:00|169.92|167.12|170.46|167.66|170.46|167.66|169.16|166.36|0
1619141700000|2021-04-23 01:35:00|170.57|167.77|170.57|167.77|170.79|167.99|170.03|167.23|0
1619142000000|2021-04-23 01:40:00|170.68|167.88|171.33|168.53|171.33|168.53|170.68|167.88|0
1619142300000|2021-04-23 01:45:00|171.44|168.64|171.33|168.53|171.44|168.64|171|168.2|0
1619142600000|2021-04-23 01:50:00|171.44|168.64|171.11|168.31|171.44|168.64|171|168.2|0
1619142900000|2021-04-23 01:55:00|171.22|168.42|170.78|167.98|171.43|168.63|170.78|167.98|0
1619143200000|2021-04-23 02:00:00|170.89|168.09|171|168.2|171.11|168.31|170.78|167.98|0
1619143500000|2021-04-23 02:05:00|171.1|168.3|170.78|167.98|171.1|168.3|170.78|167.98|0
1619143800000|2021-04-23 02:10:00|170.67|167.87|170.56|167.76|170.99|168.19|170.56|167.76|0
1619144100000|2021-04-23 02:15:00|170.67|167.87|170.77|167.97|170.99|168.19|170.45|167.65|0
1619144400000|2021-04-23 02:20:00|170.88|168.08|170.99|168.19|171.42|168.62|170.77|167.97|0
1619144700000|2021-04-23 02:25:00|170.88|168.08|170.55|167.75|170.88|168.08|170.5|167.7|0
1619145000000|2021-04-23 02:30:00|170.44|167.64|170.66|167.86|170.77|167.97|170.44|167.64|0
1619145300000|2021-04-23 02:35:00|170.55|167.75|170.55|167.75|170.88|168.08|170.33|167.53|0
1619145600000|2021-04-23 02:40:00|170.66|167.86|170.66|167.86|170.98|168.18|170.55|167.75|0
1619145900000|2021-04-23 02:45:00|170.76|167.96|170.44|167.64|170.76|167.96|170.22|167.42|0
1619146200000|2021-04-23 02:50:00|170.55|167.75|170.22|167.42|170.65|167.85|169.89|167.09|0
1619146500000|2021-04-23 02:55:00|170.33|167.53|170.65|167.85|170.65|167.85|170|167.2|0
1619146800000|2021-04-23 03:00:00|170.76|167.96|170.98|168.18|171.19|168.39|170.54|167.74|0
1619147100000|2021-04-23 03:05:00|171.08|168.28|171.63|168.83|171.63|168.83|170.98|168.18|0
1619147400000|2021-04-23 03:10:00|171.57|168.77|171.63|168.83|171.63|168.83|171.41|168.61|0
1619147700000|2021-04-23 03:15:00|171.52|168.72|171.62|168.82|171.73|168.93|171.52|168.72|0
1619148000000|2021-04-23 03:20:00|171.73|168.93|171.51|168.71|171.73|168.93|171.51|168.71|0
1619148300000|2021-04-23 03:25:00|171.62|168.82|171.62|168.82|171.62|168.82|171.51|168.71|0
1619148600000|2021-04-23 03:30:00|171.73|168.93|171.4|168.6|171.73|168.93|171.4|168.6|0
1619148900000|2021-04-23 03:35:00|171.51|168.71|171.62|168.82|171.62|168.82|171.29|168.49|0
1619149200000|2021-04-23 03:40:00|171.51|168.71|171.18|168.38|171.51|168.71|171.07|168.27|0
1619149500000|2021-04-23 03:45:00|171.29|168.49|171.29|168.49|171.4|168.6|171.29|168.49|0
1619149800000|2021-04-23 03:50:00|171.18|168.38|170.85|168.05|171.18|168.38|170.63|167.83|0
1619150100000|2021-04-23 03:55:00|170.74|167.94|170.96|168.16|170.96|168.16|170.63|167.83|0
1619150400000|2021-04-23 04:00:00|171.07|168.27|170.96|168.16|171.17|168.37|170.79|167.99|0
1619150700000|2021-04-23 04:05:00|171.01|168.21|171.06|168.26|171.17|168.37|171.01|168.21|0
1619151000000|2021-04-23 04:10:00|171.17|168.37|171.06|168.26|171.17|168.37|170.95|168.15|0
1619151300000|2021-04-23 04:15:00|171.17|168.37|171.17|168.37|171.39|168.59|171.17|168.37|0
1619151600000|2021-04-23 04:20:00|171.22|168.42|171.28|168.48|171.39|168.59|171.17|168.37|0
1619151900000|2021-04-23 04:25:00|171.17|168.37|171.27|168.47|171.28|168.48|171.17|168.37|0
1619152200000|2021-04-23 04:30:00|171.17|168.37|170.84|168.04|171.17|168.37|170.62|167.82|0
1619152500000|2021-04-23 04:35:00|170.95|168.15|170.73|167.93|170.95|168.15|170.73|167.93|0
1619152800000|2021-04-23 04:40:00|170.84|168.04|170.29|167.49|170.84|168.04|170.29|167.49|0
1619153100000|2021-04-23 04:45:00|170.4|167.6|170.51|167.71|170.51|167.71|170.07|167.27|0
1619153400000|2021-04-23 04:50:00|170.62|167.82|170.61|167.81|170.72|167.92|170.51|167.71|0
1619153700000|2021-04-23 04:55:00|170.56|167.76|170.61|167.81|170.72|167.92|170.5|167.7|0
1619154000000|2021-04-23 05:00:00|170.72|167.92|170.72|167.92|170.94|168.14|170.5|167.7|0
1619154300000|2021-04-23 05:05:00|170.83|168.03|170.28|167.48|170.83|168.03|169.96|167.16|0
1619154600000|2021-04-23 05:10:00|170.5|167.7|170.28|167.48|170.5|167.7|169.96|167.16|0
1619154900000|2021-04-23 05:15:00|170.39|167.59|170.5|167.7|170.5|167.7|170.17|167.37|0
1619155200000|2021-04-23 05:20:00|170.39|167.59|170.39|167.59|170.5|167.7|170.17|167.37|0
1619155500000|2021-04-23 05:25:00|170.5|167.7|169.95|167.15|170.5|167.7|169.95|167.15|0
1619155800000|2021-04-23 05:30:00|169.84|167.04|169.95|167.15|169.95|167.15|169.3|166.5|0
1619156100000|2021-04-23 05:35:00|170.06|167.26|170.06|167.26|170.38|167.58|170.06|167.26|0
1619156400000|2021-04-23 05:40:00|170.16|167.36|170.16|167.36|170.27|167.47|170.16|167.36|0
1619156700000|2021-04-23 05:45:00|170.05|167.25|170.92|168.12|170.92|168.12|169.73|166.93|0
1619157000000|2021-04-23 05:50:00|170.81|168.01|170.92|168.12|171.14|168.34|170.6|167.8|0
1619157300000|2021-04-23 05:55:00|170.81|168.01|170.7|167.9|170.92|168.12|170.59|167.79|0
1619157600000|2021-04-23 06:00:00|170.81|168.01|170.26|167.46|171.03|168.23|170.26|167.46|0
1619157900000|2021-04-23 06:05:00|170.37|167.57|170.37|167.57|170.7|167.9|170.16|167.36|0
1619158200000|2021-04-23 06:10:00|170.26|167.46|168.75|165.95|170.26|167.46|168.75|165.95|0
1619158500000|2021-04-23 06:15:00|168.8|166|167.99|165.19|168.96|166.16|167.45|164.65|0
1619158800000|2021-04-23 06:20:00|168.1|165.3|168.42|165.62|168.96|166.16|168.1|165.3|0
1619159100000|2021-04-23 06:25:00|168.31|165.51|167.34|164.54|168.63|165.83|167.34|164.54|0
1619159400000|2021-04-23 06:30:00|167.45|164.65|167.99|165.19|168.31|165.51|167.45|164.65|0
1619159700000|2021-04-23 06:35:00|167.88|165.08|168.31|165.51|168.41|165.61|167.77|164.97|0
1619160000000|2021-04-23 06:40:00|168.41|165.61|168.63|165.83|168.74|165.94|167.98|165.18|0
1619160300000|2021-04-23 06:45:00|168.74|165.94|169.06|166.26|169.17|166.37|168.52|165.72|0
1619160600000|2021-04-23 06:50:00|168.95|166.15|168.84|166.04|169.17|166.37|168.63|165.83|0
1619160900000|2021-04-23 06:55:00|168.73|165.93|168.41|165.61|169.06|166.26|167.87|165.07|0
1619161200000|2021-04-23 07:00:00|168.84|166.04|169.49|166.69|169.7|166.9|168.52|165.72|0
1619161500000|2021-04-23 07:05:00|169.18|166.78|169.28|166.88|169.5|167.1|168.42|166.02|0
1619161800000|2021-04-23 07:10:00|169.18|166.78|169.83|167.43|169.99|167.59|168.64|166.24|0
1619162100000|2021-04-23 07:15:00|170.15|167.75|171.13|168.73|171.13|168.73|170.15|167.75|0
1619162400000|2021-04-23 07:20:00|171.24|168.84|170.58|168.18|171.46|169.06|170.58|168.18|0
1619162700000|2021-04-23 07:25:00|170.47|168.07|170.69|168.29|171.24|168.84|170.36|167.96|0
1619163000000|2021-04-23 07:30:00|170.74|168.34|169.3|166.9|170.74|168.34|169.19|166.79|0
1619163300000|2021-04-23 07:35:00|169.19|166.79|169.41|167.01|169.52|167.12|169.19|166.79|0
1619163600000|2021-04-23 07:40:00|169.3|166.9|170.82|168.42|170.93|168.53|169.3|166.9|0
1619163900000|2021-04-23 07:45:00|170.71|168.31|171.48|169.08|171.48|169.08|170.6|168.2|0
1619164200000|2021-04-23 07:50:00|171.59|169.19|170.96|168.56|171.59|169.19|170.3|167.9|0
1619164500000|2021-04-23 07:55:00|171.07|168.67|171.29|168.89|171.61|169.21|170.85|168.45|0
1619164800000|2021-04-23 08:00:00|171.39|168.99|170.63|168.23|171.39|168.99|170.41|168.01|0
1619165100000|2021-04-23 08:05:00|170.52|168.12|170.3|167.9|170.52|168.12|169.97|167.57|0
1619165400000|2021-04-23 08:10:00|170.19|167.79|170.08|167.68|170.41|168.01|169.97|167.57|0
1619165700000|2021-04-23 08:15:00|169.97|167.57|170.08|167.68|170.08|167.68|169.53|167.13|0
1619166000000|2021-04-23 08:20:00|170.19|167.79|169.75|167.35|170.19|167.79|169.31|166.91|0
1619166300000|2021-04-23 08:25:00|169.64|167.24|169.53|167.13|169.86|167.46|169.42|167.02|0
1619166600000|2021-04-23 08:30:00|169.64|167.24|170.62|168.22|170.62|168.22|169.64|167.24|0
1619166900000|2021-04-23 08:35:00|170.56|168.16|170.4|168|170.62|168.22|170.29|167.89|0
1619167200000|2021-04-23 08:40:00|170.51|168.11|170.4|168|170.62|168.22|169.96|167.56|0
1619167500000|2021-04-23 08:45:00|170.51|168.11|170.72|168.32|170.72|168.32|170.18|167.78|0
1619167800000|2021-04-23 08:50:00|170.83|168.43|170.72|168.32|171.05|168.65|170.39|167.99|0
1619168100000|2021-04-23 08:55:00|170.83|168.43|170.28|167.88|170.83|168.43|170.17|167.77|0
1619168400000|2021-04-23 09:00:00|170.17|167.77|169.52|167.12|170.28|167.88|169.52|167.12|0
1619168700000|2021-04-23 09:05:00|169.41|167.01|169.41|167.01|169.63|167.23|169.41|167.01|0
1619169000000|2021-04-23 09:10:00|169.3|166.9|168.97|166.57|169.3|166.9|168.76|166.36|0
1619169300000|2021-04-23 09:15:00|168.86|166.46|169.4|167|169.62|167.22|168.86|166.46|0
1619169600000|2021-04-23 09:20:00|169.51|167.11|169.4|167|169.51|167.11|169.4|167|0
1619169900000|2021-04-23 09:25:00|169.29|166.89|169.62|167.22|169.73|167.33|168.75|166.35|0
1619170200000|2021-04-23 09:30:00|169.73|167.33|169.18|166.78|169.73|167.33|169.07|166.67|0
1619170500000|2021-04-23 09:35:00|169.29|166.89|169.94|167.54|169.94|167.54|169.29|166.89|0
1619170800000|2021-04-23 09:40:00|170.05|167.65|169.94|167.54|170.05|167.65|169.51|167.11|0
1619171100000|2021-04-23 09:45:00|169.83|167.43|169.18|166.78|169.83|167.43|169.07|166.67|0
1619171400000|2021-04-23 09:50:00|169.29|166.89|169.39|166.99|169.5|167.1|168.63|166.23|0
1619171700000|2021-04-23 09:55:00|169.5|167.1|169.17|166.77|169.83|167.43|169.17|166.77|0
1619172000000|2021-04-23 10:00:00|169.28|166.88|169.83|167.43|169.83|167.43|169.07|166.67|0
1619172300000|2021-04-23 10:05:00|169.5|167.1|170.15|167.75|170.26|167.86|169.39|166.99|0
1619172600000|2021-04-23 10:10:00|170.26|167.86|169.82|167.42|170.26|167.86|169.71|167.31|0
1619172900000|2021-04-23 10:15:00|169.71|167.31|169.17|166.77|169.82|167.42|169.06|166.66|0
1619173200000|2021-04-23 10:20:00|169.28|166.88|169.28|166.88|169.39|166.99|169.17|166.77|0
1619173500000|2021-04-23 10:25:00|169.17|166.77|169.93|167.53|169.93|167.53|168.95|166.55|0
1619173800000|2021-04-23 10:30:00|170.04|167.64|169.49|167.09|170.04|167.64|169.49|167.09|0
1619174100000|2021-04-23 10:35:00|169.6|167.2|169.16|166.76|169.6|167.2|169.16|166.76|0
1619174400000|2021-04-23 10:40:00|169.38|166.98|169.81|167.41|169.92|167.52|169.38|166.98|0
1619174700000|2021-04-23 10:45:00|169.92|167.52|170.36|167.96|170.47|168.07|169.81|167.41|0
1619175000000|2021-04-23 10:50:00|170.25|167.85|170.57|168.17|170.57|168.17|169.92|167.52|0
1619175300000|2021-04-23 10:55:00|170.46|168.06|169.7|167.3|170.46|168.06|169.37|166.97|0
1619175600000|2021-04-23 11:00:00|169.92|167.52|169.91|167.51|170.13|167.73|169.26|166.86|0
1619175900000|2021-04-23 11:05:00|169.81|167.41|169.37|166.97|170.46|168.06|169.37|166.97|0
1619176200000|2021-04-23 11:10:00|169.15|166.75|169.69|167.29|169.8|167.4|169.04|166.64|0
1619176500000|2021-04-23 11:15:00|169.48|167.08|169.47|167.07|169.8|167.4|169.26|166.86|0
1619176800000|2021-04-23 11:20:00|169.37|166.97|169.04|166.64|169.37|166.97|168.93|166.53|0
1619177100000|2021-04-23 11:25:00|168.93|166.53|169.36|166.96|169.47|167.07|168.93|166.53|0
1619177400000|2021-04-23 11:30:00|169.47|167.07|169.47|167.07|169.69|167.29|169.36|166.96|0
1619177700000|2021-04-23 11:35:00|169.36|166.96|169.14|166.74|169.8|167.4|169.03|166.63|0
1619178000000|2021-04-23 11:40:00|169.25|166.85|168.49|166.09|169.25|166.85|168.38|165.98|0
1619178300000|2021-04-23 11:45:00|168.43|166.03|168.49|166.09|168.71|166.31|168.38|165.98|0
1619178600000|2021-04-23 11:50:00|168.38|165.98|168.81|166.41|168.81|166.41|168.27|165.87|0
1619178900000|2021-04-23 11:55:00|168.92|166.52|168.7|166.3|169.03|166.63|168.49|166.09|0
1619179200000|2021-04-23 12:00:00|168.81|166.41|168.7|166.3|169.57|167.17|168.48|166.08|0
1619179500000|2021-04-23 12:05:00|168.81|166.41|168.81|166.41|169.24|166.84|168.48|166.08|0
1619179800000|2021-04-23 12:10:00|168.7|166.3|168.48|166.08|168.81|166.41|168.37|165.97|0
1619180100000|2021-04-23 12:15:00|168.59|166.19|167.72|165.32|168.7|166.3|167.72|165.32|0
1619180400000|2021-04-23 12:20:00|167.94|165.54|167.4|165|168.15|165.75|167.07|164.67|0
1619180700000|2021-04-23 12:25:00|167.29|164.89|167.07|164.67|167.29|164.89|166.64|164.24|0
1619181000000|2021-04-23 12:30:00|166.96|164.56|166.42|164.02|167.5|165.1|166.42|164.02|0
1619181300000|2021-04-23 12:35:00|166.64|164.24|167.18|164.78|167.28|164.88|166.31|163.91|0
1619181600000|2021-04-23 12:40:00|167.17|164.77|166.96|164.56|167.5|165.1|166.96|164.56|0
1619181900000|2021-04-23 12:45:00|167.07|164.67|167.17|164.77|167.5|165.1|166.96|164.56|0
1619182200000|2021-04-23 12:50:00|167.06|164.66|166.95|164.55|167.28|164.88|166.74|164.34|0
1619182500000|2021-04-23 12:55:00|166.85|164.45|167.06|164.66|167.28|164.88|166.85|164.45|0
1619182800000|2021-04-23 13:00:00|167.17|164.77|167.71|165.31|167.71|165.31|167.17|164.77|0
1619183100000|2021-04-23 13:05:00|167.81|165.41|167.17|164.77|167.81|165.41|167.06|164.66|0
1619183400000|2021-04-23 13:10:00|167.27|164.87|168.03|165.63|168.57|166.17|166.84|164.44|0
1619183700000|2021-04-23 13:15:00|168.14|165.74|167.7|165.3|168.24|165.84|167.59|165.19|0
1619184000000|2021-04-23 13:20:00|167.81|165.41|168.13|165.73|168.13|165.73|167.7|165.3|0
1619184300000|2021-04-23 13:25:00|168.02|165.62|167.7|165.3|168.13|165.73|167.7|165.3|0
1619184600000|2021-04-23 13:30:00|167.81|165.41|170.75|168.35|170.86|168.46|167.48|165.08|0
1619184900000|2021-04-23 13:35:00|170.64|168.24|169.85|167.45|172.14|169.74|169.31|166.91|0
1619185200000|2021-04-23 13:40:00|170.18|167.78|170.4|168|170.4|168|169.31|166.91|0
1619185500000|2021-04-23 13:45:00|170.29|167.89|171.38|168.98|171.38|168.98|168.98|166.58|0
1619185800000|2021-04-23 13:50:00|171.48|169.08|173.35|170.95|173.68|171.28|171.27|168.87|0
1619186100000|2021-04-23 13:55:00|173.57|171.17|174.23|171.83|174.23|171.83|173.13|170.73|0
1619186400000|2021-04-23 14:00:00|174.34|171.94|175.11|172.71|175.22|172.82|174.01|171.61|0
1619186700000|2021-04-23 14:05:00|174.78|172.38|174.62|172.22|176.05|173.65|174.29|171.89|0
1619187000000|2021-04-23 14:10:00|174.73|172.33|175.61|173.21|175.61|173.21|174.73|172.33|0
1619187300000|2021-04-23 14:15:00|175.5|173.1|174.72|172.32|175.72|173.32|174.61|172.21|0
1619187600000|2021-04-23 14:20:00|174.83|172.43|174.94|172.54|175.17|172.77|174.28|171.88|0
1619187900000|2021-04-23 14:25:00|175.05|172.65|175.27|172.87|175.5|173.1|174.83|172.43|0
1619188200000|2021-04-23 14:30:00|175.38|172.98|178.17|175.77|178.61|176.21|174.83|172.43|0
1619188500000|2021-04-23 14:35:00|178.05|175.65|177.95|175.55|179.17|176.77|177.84|175.44|0
1619188800000|2021-04-23 14:40:00|178.06|175.66|178.06|175.66|178.74|176.34|177.95|175.55|0
1619189100000|2021-04-23 14:45:00|177.84|175.44|181.52|179.12|181.63|179.23|177.61|175.21|0
1619189400000|2021-04-23 14:50:00|179.31|176.91|180.13|177.73|180.13|177.73|178.55|176.15|0
1619189700000|2021-04-23 14:55:00|180.47|178.07|182.4|180|182.51|180.11|180.47|178.07|0
1619190000000|2021-04-23 15:00:00|182.28|179.88|181.15|178.75|182.28|179.88|180.81|178.41|0
1619190300000|2021-04-23 15:05:00|181.26|178.86|180.69|178.29|182.17|179.77|180.69|178.29|0
1619190600000|2021-04-23 15:10:00|180.81|178.41|182.28|179.88|182.28|179.88|180.81|178.41|0
1619190900000|2021-04-23 15:15:00|182.39|179.99|183.41|181.01|183.87|181.47|182.39|179.99|0
1619191200000|2021-04-23 15:20:00|183.53|181.13|183.3|180.9|183.76|181.36|183.07|180.67|0
1619191500000|2021-04-23 15:25:00|183.41|181.01|183.18|180.78|183.75|181.35|183.07|180.67|0
1619191800000|2021-04-23 15:30:00|183.41|181.01|183.3|180.9|183.75|181.35|183.18|180.78|0
1619192100000|2021-04-23 15:35:00|183.52|181.12|183.29|180.89|183.64|181.24|183.18|180.78|0
1619192400000|2021-04-23 15:40:00|183.41|181.01|183.18|180.78|183.64|181.24|182.5|180.1|0
1619192700000|2021-04-23 15:45:00|183.06|180.66|184.43|182.03|184.55|182.15|183.06|180.66|0
1619193000000|2021-04-23 15:50:00|184.32|181.92|184.32|181.92|184.55|182.15|183.86|181.46|0
1619193300000|2021-04-23 15:55:00|184.43|182.03|183.52|181.12|184.54|182.14|183.52|181.12|0
1619193600000|2021-04-23 16:00:00|183.74|181.34|184.2|181.8|184.43|182.03|183.63|181.23|0
1619193900000|2021-04-23 16:05:00|184.31|181.91|184.65|182.25|184.77|182.37|184.2|181.8|0
1619194200000|2021-04-23 16:10:00|184.54|182.14|184.08|181.68|184.54|182.14|183.97|181.57|0
1619194500000|2021-04-23 16:15:00|184.2|181.8|184.54|182.14|184.77|182.37|184.19|181.79|0
1619194800000|2021-04-23 16:20:00|184.65|182.25|184.65|182.25|184.76|182.36|184.31|181.91|0
1619195100000|2021-04-23 16:25:00|184.53|182.13|184.19|181.79|184.65|182.25|184.08|181.68|0
1619195400000|2021-04-23 16:30:00|184.3|181.9|185.1|182.7|185.22|182.82|184.3|181.9|0
1619195700000|2021-04-23 16:35:00|185.22|182.82|184.76|182.36|185.33|182.93|184.64|182.24|0
1619196000000|2021-04-23 16:40:00|184.87|182.47|186.86|184.46|188.42|186.02|184.87|182.47|0
1619196300000|2021-04-23 16:45:00|186.75|184.35|187.81|185.41|187.92|185.52|185.97|183.57|0
1619196600000|2021-04-23 16:50:00|187.92|185.52|188.39|185.99|188.39|185.99|187.92|185.52|0
1619196900000|2021-04-23 16:55:00|188.27|185.87|187.69|185.29|188.39|185.99|187.34|184.94|0
1619197200000|2021-04-23 17:00:00|187.92|185.52|187.11|184.71|187.92|185.52|186.99|184.59|0
1619197500000|2021-04-23 17:05:00|187.23|184.83|187.57|185.17|187.8|185.4|187.23|184.83|0
1619197800000|2021-04-23 17:10:00|187.69|185.29|187.45|185.05|187.92|185.52|187.34|184.94|0
1619198100000|2021-04-23 17:15:00|187.57|185.17|187.45|185.05|187.8|185.4|187.34|184.94|0
1619198400000|2021-04-23 17:20:00|187.34|184.94|187.22|184.82|187.57|185.17|187.1|184.7|0
1619198700000|2021-04-23 17:25:00|187.1|184.7|187.27|184.87|187.33|184.93|186.64|184.24|0
1619199000000|2021-04-23 17:30:00|187.45|185.05|187.79|185.39|187.91|185.51|187.33|184.93|0
1619199300000|2021-04-23 17:35:00|187.91|185.51|188.14|185.74|188.14|185.74|187.79|185.39|0
1619199600000|2021-04-23 17:40:00|188.25|185.85|188.37|185.97|188.83|186.43|188.14|185.74|0
1619199900000|2021-04-23 17:45:00|188.25|185.85|187.79|185.39|188.25|185.85|187.56|185.16|0
1619200200000|2021-04-23 17:50:00|187.67|185.27|187.21|184.81|187.79|185.39|187.09|184.69|0
1619200500000|2021-04-23 17:55:00|187.32|184.92|187.21|184.81|187.55|185.15|187.21|184.81|0
1619200800000|2021-04-23 18:00:00|187.32|184.92|186.22|183.82|187.78|185.38|184.77|182.37|0
1619201100000|2021-04-23 18:05:00|186.1|183.7|186.56|184.16|186.8|184.4|186.1|183.7|0
1619201400000|2021-04-23 18:10:00|186.68|184.28|186.45|184.05|186.91|184.51|186.45|184.05|0
1619201700000|2021-04-23 18:15:00|186.5|184.1|185.64|183.24|186.5|184.1|185.52|183.12|0
1619202000000|2021-04-23 18:20:00|185.75|183.35|185.52|183.12|185.87|183.47|185.41|183.01|0
1619202300000|2021-04-23 18:25:00|185.41|183.01|185.75|183.35|185.75|183.35|184.72|182.32|0
1619202600000|2021-04-23 18:30:00|185.87|183.47|185.98|183.58|186.1|183.7|185.63|183.23|0
1619202900000|2021-04-23 18:35:00|185.86|183.46|185.86|183.46|185.98|183.58|185.4|183|0
1619203200000|2021-04-23 18:40:00|185.98|183.58|186.44|184.04|186.67|184.27|185.98|183.58|0
1619203500000|2021-04-23 18:45:00|186.55|184.15|186.67|184.27|186.78|184.38|186.21|183.81|0
1619203800000|2021-04-23 18:50:00|186.78|184.38|187.82|185.42|187.94|185.54|186.78|184.38|0
1619204100000|2021-04-23 18:55:00|187.71|185.31|187.36|184.96|188.29|185.89|187.36|184.96|0
1619204400000|2021-04-23 19:00:00|187.47|185.07|186.66|184.26|187.71|185.31|186.66|184.26|0
1619204700000|2021-04-23 19:05:00|186.78|184.38|187.47|185.07|187.93|185.53|186.78|184.38|0
1619205000000|2021-04-23 19:10:00|187.35|184.95|188.16|185.76|188.17|185.77|187.35|184.95|0
1619205300000|2021-04-23 19:15:00|188.05|185.65|188.28|185.88|188.4|186|187.93|185.53|0
1619205600000|2021-04-23 19:20:00|188.4|186|189.21|186.81|189.33|186.93|188.16|185.76|0
1619205900000|2021-04-23 19:25:00|189.09|186.69|189.44|187.04|189.67|187.27|188.98|186.58|0
1619206200000|2021-04-23 19:30:00|189.32|186.92|190.96|188.56|190.96|188.56|189.32|186.92|0
1619206500000|2021-04-23 19:35:00|191.08|188.68|189.26|186.86|193.11|190.71|189.14|186.74|0
1619206800000|2021-04-23 19:40:00|189.38|186.98|187.4|185|189.38|186.98|187.28|184.88|0
1619207100000|2021-04-23 19:45:00|187.16|184.76|185.76|183.36|187.16|184.76|185.44|183.04|0
1619207400000|2021-04-23 19:50:00|185.88|183.48|184.2|181.8|185.99|183.59|183.69|181.29|0
1619207700000|2021-04-23 19:55:00|184.03|181.63|183|180.6|184.49|182.09|182.88|180.48|0
1619208000000|2021-04-23 20:00:00|183.46|181.06|182.2|179.8|183.46|181.06|182.08|179.68|0
1619208300000|2021-04-23 20:05:00|182.31|179.91|181.51|179.11|182.42|180.02|181.4|179|0
1619208600000|2021-04-23 20:10:00|181.62|179.22|181.34|178.94|181.85|179.45|181.05|178.65|0
1619420700000|2021-04-26 07:05:00|185.83|183.43|186.87|184.47|186.87|184.47|185.83|183.43|0
1619421000000|2021-04-26 07:10:00|186.75|184.35|186.06|183.66|187.1|184.7|185.71|183.31|0
1619421300000|2021-04-26 07:15:00|186.11|183.71|185.83|183.43|186.17|183.77|185.83|183.43|0
1619421600000|2021-04-26 07:20:00|185.71|183.31|186.28|183.88|186.28|183.88|185.71|183.31|0
1619421900000|2021-04-26 07:25:00|186.17|183.77|185.62|183.22|186.63|184.23|185.51|183.11|0
1619422200000|2021-04-26 07:30:00|185.74|183.34|185.04|182.64|185.74|183.34|184.82|182.42|0
1619422500000|2021-04-26 07:35:00|184.93|182.53|184.93|182.53|185.04|182.64|184.47|182.07|0
1619422800000|2021-04-26 07:40:00|185.04|182.64|185.04|182.64|185.04|182.64|184.93|182.53|0
1619423100000|2021-04-26 07:45:00|185.15|182.75|184.46|182.06|185.15|182.75|184.46|182.06|0
1619423400000|2021-04-26 07:50:00|184.58|182.18|184.23|181.83|184.58|182.18|184.23|181.83|0
1619423700000|2021-04-26 07:55:00|184.35|181.95|184.58|182.18|184.69|182.29|184.35|181.95|0
1619424000000|2021-04-26 08:00:00|184.69|182.29|184.92|182.52|185.03|182.63|184.46|182.06|0
1619424300000|2021-04-26 08:05:00|184.8|182.4|184.57|182.17|184.92|182.52|184.46|182.06|0
1619424600000|2021-04-26 08:10:00|184.69|182.29|184.8|182.4|184.92|182.52|184.34|181.94|0
1619424900000|2021-04-26 08:15:00|184.69|182.29|184.57|182.17|184.8|182.4|184.46|182.06|0
1619425200000|2021-04-26 08:20:00|184.68|182.28|184.11|181.71|184.8|182.4|183.54|181.14|0
1619425500000|2021-04-26 08:25:00|184.22|181.82|184.11|181.71|184.22|181.82|183.31|180.91|0
1619425800000|2021-04-26 08:30:00|183.88|181.48|182.96|180.56|184.11|181.71|182.96|180.56|0
1619426100000|2021-04-26 08:35:00|183.08|180.68|182.28|179.88|183.13|180.73|181.94|179.54|0
1619426400000|2021-04-26 08:40:00|182.05|179.65|182.5|180.1|182.85|180.45|182.05|179.65|0
1619426700000|2021-04-26 08:45:00|182.44|180.04|182.5|180.1|182.73|180.33|182.16|179.76|0
1619427000000|2021-04-26 08:50:00|182.39|179.99|182.5|180.1|182.61|180.21|182.16|179.76|0
1619427300000|2021-04-26 08:55:00|182.39|179.99|182.61|180.21|182.61|180.21|182.16|179.76|0
1619427600000|2021-04-26 09:00:00|182.5|180.1|182.5|180.1|182.73|180.33|182.38|179.98|0
1619427900000|2021-04-26 09:05:00|182.38|179.98|182.84|180.44|182.84|180.44|182.38|179.98|0
1619428200000|2021-04-26 09:10:00|182.72|180.32|182.95|180.55|182.95|180.55|182.61|180.21|0
1619428500000|2021-04-26 09:15:00|182.84|180.44|183.29|180.89|183.35|180.95|182.83|180.43|0
1619428800000|2021-04-26 09:20:00|183.4|181|183.63|181.23|183.75|181.35|183.34|180.94|0
1619429100000|2021-04-26 09:25:00|183.52|181.12|183.17|180.77|183.52|181.12|183.11|180.71|0
1619429400000|2021-04-26 09:30:00|183.06|180.66|182.6|180.2|183.29|180.89|182.49|180.09|0
1619429700000|2021-04-26 09:35:00|182.71|180.31|182.37|179.97|182.94|180.54|182.26|179.86|0
1619430000000|2021-04-26 09:40:00|182.26|179.86|182.71|180.31|182.71|180.31|182.26|179.86|0
1619430300000|2021-04-26 09:45:00|182.83|180.43|183.28|180.88|183.28|180.88|182.83|180.43|0
1619430600000|2021-04-26 09:50:00|183.22|180.82|182.82|180.42|183.22|180.82|182.71|180.31|0
1619430900000|2021-04-26 09:55:00|182.76|180.36|182.71|180.31|182.94|180.54|182.48|180.08|0
1619431200000|2021-04-26 10:00:00|182.59|180.19|182.02|179.62|182.59|180.19|181.34|178.94|0
1619431500000|2021-04-26 10:05:00|181.91|179.51|182.7|180.3|182.82|180.42|181.91|179.51|0
1619431800000|2021-04-26 10:10:00|182.82|180.42|182.93|180.53|183.39|180.99|182.47|180.07|0
1619432100000|2021-04-26 10:15:00|183.04|180.64|182.36|179.96|183.04|180.64|182.36|179.96|0
1619432400000|2021-04-26 10:20:00|182.3|179.9|182.64|180.24|182.64|180.24|182.02|179.62|0
1619432700000|2021-04-26 10:25:00|182.7|180.3|183.04|180.64|183.04|180.64|182.47|180.07|0
1619433000000|2021-04-26 10:30:00|182.92|180.52|182.86|180.46|183.04|180.64|182.81|180.41|0
1619433300000|2021-04-26 10:35:00|182.81|180.41|182.24|179.84|182.92|180.52|182.24|179.84|0
1619433600000|2021-04-26 10:40:00|182.12|179.72|182.35|179.95|182.46|180.06|182.12|179.72|0
1619433900000|2021-04-26 10:45:00|182.24|179.84|182.12|179.72|182.35|179.95|182.01|179.61|0
1619434200000|2021-04-26 10:50:00|182.23|179.83|182.8|180.4|182.8|180.4|182.12|179.72|0
1619434500000|2021-04-26 10:55:00|182.69|180.29|182.23|179.83|183.03|180.63|182.23|179.83|0
1619434800000|2021-04-26 11:00:00|182.12|179.72|182.46|180.06|182.91|180.51|182.12|179.72|0
1619435100000|2021-04-26 11:05:00|182.57|180.17|182.91|180.51|182.91|180.51|181.66|179.26|0
1619435400000|2021-04-26 11:10:00|183.03|180.63|183.48|181.08|183.48|181.08|182.74|180.34|0
1619435700000|2021-04-26 11:15:00|183.59|181.19|183.25|180.85|183.71|181.31|183.25|180.85|0
1619436000000|2021-04-26 11:20:00|183.36|180.96|183.25|180.85|183.36|180.96|182.91|180.51|0
1619436300000|2021-04-26 11:25:00|183.13|180.73|183.02|180.62|183.25|180.85|182.79|180.39|0
1619436600000|2021-04-26 11:30:00|182.79|180.39|183.02|180.62|183.47|181.07|182.79|180.39|0
1619436900000|2021-04-26 11:35:00|183.13|180.73|183.13|180.73|183.36|180.96|183.02|180.62|0
1619437200000|2021-04-26 11:40:00|183.01|180.61|183.36|180.96|183.36|180.96|182.9|180.5|0
1619437500000|2021-04-26 11:45:00|183.47|181.07|183.7|181.3|183.7|181.3|183.24|180.84|0
1619437800000|2021-04-26 11:50:00|183.81|181.41|184.27|181.87|184.27|181.87|183.81|181.41|0
1619438100000|2021-04-26 11:55:00|184.38|181.98|184.27|181.87|184.5|182.1|184.27|181.87|0
1619438400000|2021-04-26 12:00:00|184.38|181.98|184.27|181.87|184.5|182.1|184.04|181.64|0
1619438700000|2021-04-26 12:05:00|184.26|181.86|184.49|182.09|184.72|182.32|184.26|181.86|0
1619439000000|2021-04-26 12:10:00|184.38|181.98|184.15|181.75|184.49|182.09|184.15|181.75|0
1619439300000|2021-04-26 12:15:00|184.26|181.86|184.26|181.86|184.83|182.43|183.92|181.52|0
1619439600000|2021-04-26 12:20:00|184.37|181.97|184.95|182.55|185.06|182.66|184.14|181.74|0
1619439900000|2021-04-26 12:25:00|184.83|182.43|184.72|182.32|184.95|182.55|184.49|182.09|0
1619440200000|2021-04-26 12:30:00|184.77|182.37|184.26|181.86|184.83|182.43|184.14|181.74|0
1619440500000|2021-04-26 12:35:00|184.25|181.85|184.94|182.54|185.06|182.66|184.03|181.63|0
1619440800000|2021-04-26 12:40:00|185.06|182.66|184.6|182.2|185.29|182.89|184.6|182.2|0
1619441100000|2021-04-26 12:45:00|184.71|182.31|184.82|182.42|185.17|182.77|184.71|182.31|0
1619441400000|2021-04-26 12:50:00|184.94|182.54|185.74|183.34|185.74|183.34|184.94|182.54|0
1619441700000|2021-04-26 12:55:00|185.63|183.23|184.94|182.54|185.63|183.23|184.94|182.54|0
1619442000000|2021-04-26 13:00:00|185.05|182.65|185.05|182.65|185.39|182.99|184.94|182.54|0
1619442300000|2021-04-26 13:05:00|185.16|182.76|185.62|183.22|185.74|183.34|185.16|182.76|0
1619442600000|2021-04-26 13:10:00|185.51|183.11|185.74|183.34|185.74|183.34|185.39|182.99|0
1619442900000|2021-04-26 13:15:00|185.62|183.22|185.62|183.22|185.73|183.33|185.5|183.1|0
1619443200000|2021-04-26 13:20:00|185.73|183.33|187|184.6|187|184.6|185.62|183.22|0
1619443500000|2021-04-26 13:25:00|187.12|184.72|187.69|185.29|187.69|185.29|186.77|184.37|0
1619443800000|2021-04-26 13:30:00|188.04|185.64|188.39|185.99|188.97|186.57|187.46|185.06|0
1619444100000|2021-04-26 13:35:00|188.16|185.76|189.2|186.8|189.67|187.27|188.16|185.76|0
1619444400000|2021-04-26 13:40:00|189.32|186.92|190.45|188.05|190.68|188.28|188.39|185.99|0
1619444700000|2021-04-26 13:45:00|190.33|187.93|190.21|187.81|190.68|188.28|189.98|187.58|0
1619445000000|2021-04-26 13:50:00|190.1|187.7|188.12|185.72|190.21|187.81|187.31|184.91|0
1619445300000|2021-04-26 13:55:00|188.35|185.95|189.86|187.46|190.09|187.69|188.35|185.95|0
1619445600000|2021-04-26 14:00:00|189.63|187.23|190.67|188.27|191.03|188.63|189.51|187.11|0
1619445900000|2021-04-26 14:05:00|190.79|188.39|191.37|188.97|191.49|189.09|190.79|188.39|0
1619446200000|2021-04-26 14:10:00|191.26|188.86|191.61|189.21|191.73|189.33|190.79|188.39|0
1619446500000|2021-04-26 14:15:00|191.49|189.09|190.44|188.04|191.72|189.32|189.62|187.22|0
1619446800000|2021-04-26 14:20:00|190.55|188.15|191.14|188.74|191.37|188.97|190.32|187.92|0
1619447100000|2021-04-26 14:25:00|191.25|188.85|190.08|187.68|191.25|188.85|189.62|187.22|0
1619447400000|2021-04-26 14:30:00|190.32|187.92|189.85|187.45|190.43|188.03|189.61|187.21|0
1619447700000|2021-04-26 14:35:00|189.96|187.56|190.31|187.91|190.43|188.03|189.5|187.1|0
1619448000000|2021-04-26 14:40:00|190.43|188.03|189.84|187.44|190.43|188.03|189.73|187.33|0
1619448300000|2021-04-26 14:45:00|189.73|187.33|190.19|187.79|190.43|188.03|189.26|186.86|0
1619448600000|2021-04-26 14:50:00|189.96|187.56|189.14|186.74|191.01|188.61|188.67|186.27|0
1619448900000|2021-04-26 14:55:00|189.02|186.62|189.02|186.62|189.26|186.86|188.79|186.39|0
1619449200000|2021-04-26 15:00:00|189.14|186.74|190.3|187.9|190.77|188.37|188.9|186.5|0
1619449500000|2021-04-26 15:05:00|190.42|188.02|190.42|188.02|190.77|188.37|190.07|187.67|0
1619449800000|2021-04-26 15:10:00|190.3|187.9|190.53|188.13|190.77|188.37|190.07|187.67|0
1619450100000|2021-04-26 15:15:00|190.42|188.02|189.95|187.55|190.77|188.37|189.48|187.08|0
1619450400000|2021-04-26 15:20:00|190.06|187.66|190.3|187.9|190.41|188.01|189.95|187.55|0
1619450700000|2021-04-26 15:25:00|190.18|187.78|189.83|187.43|190.3|187.9|189.71|187.31|0
1619451000000|2021-04-26 15:30:00|189.71|187.31|189.36|186.96|189.83|187.43|189.36|186.96|0
1619451300000|2021-04-26 15:35:00|189.48|187.08|189.36|186.96|189.94|187.54|189.24|186.84|0
1619451600000|2021-04-26 15:40:00|189.47|187.07|189.12|186.72|189.59|187.19|189.12|186.72|0
1619451900000|2021-04-26 15:45:00|189.24|186.84|188.66|186.26|189.47|187.07|188.54|186.14|0
1619452200000|2021-04-26 15:50:00|188.54|186.14|189|186.6|189.12|186.72|188.42|186.02|0
1619452500000|2021-04-26 15:55:00|188.89|186.49|188.65|186.25|189|186.6|188.54|186.14|0
1619452800000|2021-04-26 16:00:00|188.77|186.37|188.65|186.25|189|186.6|187.84|185.44|0
1619453100000|2021-04-26 16:05:00|188.42|186.02|187.37|184.97|188.53|186.13|187.14|184.74|0
1619453400000|2021-04-26 16:10:00|187.26|184.86|187.49|185.09|187.95|185.55|187.14|184.74|0
1619453700000|2021-04-26 16:15:00|187.25|184.85|187.48|185.08|187.6|185.2|187.14|184.74|0
1619454000000|2021-04-26 16:20:00|187.6|185.2|187.95|185.55|187.95|185.55|187.37|184.97|0
1619454300000|2021-04-26 16:25:00|187.83|185.43|187.37|184.97|187.83|185.43|186.9|184.5|0
1619454600000|2021-04-26 16:30:00|187.48|185.08|187.71|185.31|187.83|185.43|187.25|184.85|0
1619454900000|2021-04-26 16:35:00|187.83|185.43|188.41|186.01|188.41|186.01|187.71|185.31|0
1619455200000|2021-04-26 16:40:00|188.29|185.89|188.99|186.59|188.99|186.59|188.29|185.89|0
1619455500000|2021-04-26 16:45:00|189.1|186.7|188.64|186.24|189.22|186.82|188.64|186.24|0
1619455800000|2021-04-26 16:50:00|188.4|186|188.87|186.47|188.87|186.47|188.29|185.89|0
1619456100000|2021-04-26 16:55:00|188.75|186.35|188.17|185.77|188.75|186.35|188.05|185.65|0
1619456400000|2021-04-26 17:00:00|188.28|185.88|188.28|185.88|188.63|186.23|188.05|185.65|0
1619456700000|2021-04-26 17:05:00|188.17|185.77|187.7|185.3|188.28|185.88|187.7|185.3|0
1619457000000|2021-04-26 17:10:00|187.58|185.18|188.16|185.76|188.39|185.99|187.47|185.07|0
1619457300000|2021-04-26 17:15:00|188.28|185.88|187.58|185.18|188.39|185.99|187.46|185.06|0
1619457600000|2021-04-26 17:20:00|187.46|185.06|187.23|184.83|187.46|185.06|186.88|184.48|0
1619457900000|2021-04-26 17:25:00|187.35|184.95|187.35|184.95|187.81|185.41|187|184.6|0
1619458200000|2021-04-26 17:30:00|187.69|185.29|187.34|184.94|187.81|185.41|186.88|184.48|0
1619458500000|2021-04-26 17:35:00|187.46|185.06|187.46|185.06|187.81|185.41|187.11|184.71|0
1619458800000|2021-04-26 17:40:00|187.34|184.94|187.46|185.06|187.57|185.17|186.99|184.59|0
1619459100000|2021-04-26 17:45:00|187.57|185.17|188.5|186.1|188.62|186.22|187.57|185.17|0
1619459400000|2021-04-26 17:50:00|188.38|185.98|188.5|186.1|188.61|186.21|188.15|185.75|0
1619459700000|2021-04-26 17:55:00|188.38|185.98|188.73|186.33|188.85|186.45|188.15|185.75|0
1619460000000|2021-04-26 18:00:00|188.84|186.44|189.08|186.68|189.54|187.14|188.84|186.44|0
1619460300000|2021-04-26 18:05:00|188.96|186.56|189.31|186.91|189.42|187.02|188.96|186.56|0
1619460600000|2021-04-26 18:10:00|189.19|186.79|188.84|186.44|189.42|187.02|188.84|186.44|0
1619460900000|2021-04-26 18:15:00|188.96|186.56|189.3|186.9|189.42|187.02|188.84|186.44|0
1619461200000|2021-04-26 18:20:00|189.42|187.02|189.65|187.25|189.65|187.25|189.07|186.67|0
1619461500000|2021-04-26 18:25:00|189.54|187.14|189.77|187.37|189.77|187.37|189.3|186.9|0
1619461800000|2021-04-26 18:30:00|189.65|187.25|189.88|187.48|190.12|187.72|189.65|187.25|0
1619462100000|2021-04-26 18:35:00|190|187.6|189.65|187.25|190|187.6|189.41|187.01|0
1619462400000|2021-04-26 18:40:00|189.76|187.36|190.11|187.71|190.11|187.71|189.59|187.19|0
1619462700000|2021-04-26 18:45:00|190|187.6|190.46|188.06|190.46|188.06|189.88|187.48|0
1619463000000|2021-04-26 18:50:00|190.35|187.95|190.34|187.94|190.46|188.06|190.11|187.71|0
1619463300000|2021-04-26 18:55:00|190.46|188.06|190.46|188.06|190.58|188.18|190.34|187.94|0
1619463600000|2021-04-26 19:00:00|190.58|188.18|190.34|187.94|190.69|188.29|189.87|187.47|0
1619463900000|2021-04-26 19:05:00|190.22|187.82|190.69|188.29|190.81|188.41|190.22|187.82|0
1619464200000|2021-04-26 19:10:00|190.81|188.41|190.34|187.94|190.81|188.41|190.34|187.94|0
1619464500000|2021-04-26 19:15:00|190.45|188.05|190.69|188.29|190.8|188.4|190.34|187.94|0
1619464800000|2021-04-26 19:20:00|190.57|188.17|190.57|188.17|191.04|188.64|190.33|187.93|0
1619465100000|2021-04-26 19:25:00|190.68|188.28|186.73|184.33|190.68|188.28|186.38|183.98|0
1619465400000|2021-04-26 19:30:00|186.5|184.1|187.19|184.79|187.3|184.9|185.34|182.94|0
1619465700000|2021-04-26 19:35:00|187.42|185.02|188.58|186.18|189.04|186.64|187.42|185.02|0
1619466000000|2021-04-26 19:40:00|188.46|186.06|189.16|186.76|189.63|187.23|188.46|186.06|0
1619466300000|2021-04-26 19:45:00|188.93|186.53|186.72|184.32|189.04|186.64|186.72|184.32|0
1619466600000|2021-04-26 19:50:00|186.37|183.97|187.99|185.59|188.46|186.06|186.37|183.97|0
1619466900000|2021-04-26 19:55:00|188.34|185.94|187.76|185.36|188.34|185.94|186.72|184.32|0
1619467200000|2021-04-26 20:00:00|188.34|185.94|188.8|186.4|189.62|187.22|188.34|185.94|0
1619467500000|2021-04-26 20:05:00|188.92|186.52|187.76|185.36|189.27|186.87|186.83|184.43|0
1619467800000|2021-04-26 20:10:00|187.99|185.59|187.11|184.71|187.99|185.59|186.94|184.54|0
1619468100000|2021-04-26 20:15:00|187.47|184.67|187.45|184.65|187.5|184.7|187.41|184.61|0
1619468400000|2021-04-26 20:20:00|187.53|184.73|187.01|184.21|187.58|184.78|187.01|184.21|0
1619468700000|2021-04-26 20:25:00|187.16|184.36|187.23|184.43|187.38|184.58|187.14|184.34|0
1619469000000|2021-04-26 20:30:00|187.31|184.51|188.12|185.32|188.24|185.44|187.31|184.51|0
1619469300000|2021-04-26 20:35:00|188|185.2|188.23|185.43|188.23|185.43|188|185.2|0
1619469600000|2021-04-26 20:40:00|188.12|185.32|188.58|185.78|188.7|185.9|188.12|185.32|0
1619469900000|2021-04-26 20:45:00|188.46|185.66|188.69|185.89|188.69|185.89|187.77|184.97|0
1619470200000|2021-04-26 20:50:00|188.58|185.78|188.93|186.13|188.93|186.13|188.46|185.66|0
1619470500000|2021-04-26 20:55:00|188.81|186.01|189.04|186.24|189.16|186.36|188.69|185.89|0
1619470800000|2021-04-26 21:00:00|189.11|186.31|189.18|186.38|189.18|186.38|189.08|186.28|0
1619471100000|2021-04-26 21:05:00|189.25|186.45|189.16|186.36|189.3|186.5|189.15|186.35|0
1619471400000|2021-04-26 21:10:00|189.14|186.34|189.18|186.38|189.18|186.38|189.11|186.31|0
1619471700000|2021-04-26 21:15:00|189.16|186.36|189.12|186.32|189.3|186.5|189.12|186.32|0
1619472300000|2021-04-26 21:25:00|189.09|186.29|189.09|186.29|189.19|186.39|189.09|186.29|0
1619472600000|2021-04-26 21:30:00|189.1|186.3|189.19|186.39|189.2|186.4|189.03|186.23|0
1619472900000|2021-04-26 21:35:00|189.17|186.37|189.08|186.28|189.2|186.4|189.05|186.25|0
1619473200000|2021-04-26 21:40:00|189.1|186.3|189.03|186.23|189.1|186.3|189.03|186.23|0
1619473500000|2021-04-26 21:45:00|189|186.2|188.96|186.16|189.04|186.24|188.96|186.16|0
1619473800000|2021-04-26 21:50:00|188.93|186.13|188.94|186.14|188.96|186.16|188.93|186.13|0
1619474100000|2021-04-26 21:55:00|189.11|186.31|189.04|186.24|189.11|186.31|189.03|186.23|0
1619474400000|2021-04-26 22:00:00|189.14|186.34|188.73|185.93|189.25|186.45|188.61|185.81|0
1619474700000|2021-04-26 22:05:00|188.61|185.81|188.96|186.16|188.96|186.16|188.26|185.46|0
1619475000000|2021-04-26 22:10:00|189.08|186.28|189.08|186.28|189.19|186.39|189.02|186.22|0
1619475300000|2021-04-26 22:15:00|189.19|186.39|189.42|186.62|189.42|186.62|189.08|186.28|0
1619475600000|2021-04-26 22:20:00|189.48|186.68|189.31|186.51|189.54|186.74|188.96|186.16|0
1619475900000|2021-04-26 22:25:00|189.19|186.39|189.3|186.5|189.31|186.51|189.19|186.39|0
1619476200000|2021-04-26 22:30:00|189.42|186.62|189.07|186.27|189.42|186.62|189.07|186.27|0
1619476500000|2021-04-26 22:35:00|188.84|186.04|188.95|186.15|189.19|186.39|188.84|186.04|0
1619476800000|2021-04-26 22:40:00|188.83|186.03|188.83|186.03|188.83|186.03|188.6|185.8|0
1619477100000|2021-04-26 22:45:00|188.95|186.15|188.83|186.03|188.95|186.15|188.72|185.92|0
1619477400000|2021-04-26 22:50:00|188.71|185.91|188.6|185.8|188.83|186.03|188.48|185.68|0
1619477700000|2021-04-26 22:55:00|188.48|185.68|188.6|185.8|188.6|185.8|188.48|185.68|0
1619478000000|2021-04-26 23:00:00|188.83|186.03|188.71|185.91|188.94|186.14|188.59|185.79|0
1619478300000|2021-04-26 23:05:00|188.83|186.03|188.94|186.14|189.06|186.26|188.71|185.91|0
1619478600000|2021-04-26 23:10:00|189.06|186.26|188.82|186.02|189.17|186.37|188.82|186.02|0
1619478900000|2021-04-26 23:15:00|188.71|185.91|188.24|185.44|188.82|186.02|188.24|185.44|0
1619479200000|2021-04-26 23:20:00|188.47|185.67|188.35|185.55|188.47|185.67|188.12|185.32|0
1619479500000|2021-04-26 23:25:00|188.47|185.67|188.47|185.67|188.7|185.9|188.29|185.49|0
1619479800000|2021-04-26 23:30:00|188.59|185.79|189.28|186.48|189.4|186.6|188.47|185.67|0
1619480100000|2021-04-26 23:35:00|189.17|186.37|189.75|186.95|190.1|187.3|189.05|186.25|0
1619480400000|2021-04-26 23:40:00|189.86|187.06|190.21|187.41|190.21|187.41|189.86|187.06|0
1619480700000|2021-04-26 23:45:00|190.1|187.3|190.56|187.76|190.56|187.76|189.98|187.18|0
1619481000000|2021-04-26 23:50:00|190.44|187.64|189.98|187.18|190.44|187.64|189.86|187.06|0
1619481300000|2021-04-26 23:55:00|189.86|187.06|189.97|187.17|190.09|187.29|189.74|186.94|0
1619481600000|2021-04-27 00:00:00|189.86|187.06|189.16|186.36|189.86|187.06|188.81|186.01|0
1619481900000|2021-04-27 00:05:00|189.27|186.47|189.04|186.24|189.27|186.47|188.81|186.01|0
1619482200000|2021-04-27 00:10:00|189.15|186.35|188.8|186|189.27|186.47|188.8|186|0
1619482500000|2021-04-27 00:15:00|188.92|186.12|188.8|186|188.92|186.12|188.57|185.77|0
1619482800000|2021-04-27 00:20:00|188.69|185.89|188.45|185.65|188.92|186.12|188.45|185.65|0
1619483100000|2021-04-27 00:25:00|188.57|185.77|188.8|186|188.8|186|188.57|185.77|0
1619483400000|2021-04-27 00:30:00|188.68|185.88|188.1|185.3|188.68|185.88|188.1|185.3|0
1619483700000|2021-04-27 00:35:00|187.87|185.07|188.68|185.88|188.79|185.99|187.87|185.07|0
1619484000000|2021-04-27 00:40:00|188.79|185.99|188.44|185.64|188.91|186.11|188.44|185.64|0
1619484300000|2021-04-27 00:45:00|188.33|185.53|188.67|185.87|188.79|185.99|188.33|185.53|0
1619484600000|2021-04-27 00:50:00|188.79|185.99|188.67|185.87|188.91|186.11|188.67|185.87|0
1619484900000|2021-04-27 00:55:00|188.56|185.76|188.9|186.1|189.02|186.22|188.56|185.76|0
1619485200000|2021-04-27 01:00:00|189.02|186.22|189.02|186.22|189.25|186.45|188.9|186.1|0
1619485500000|2021-04-27 01:05:00|188.9|186.1|188.78|185.98|188.9|186.1|188.44|185.64|0
1619485800000|2021-04-27 01:10:00|188.67|185.87|188.67|185.87|188.78|185.98|188.55|185.75|0
1619486100000|2021-04-27 01:15:00|188.55|185.75|189.13|186.33|189.25|186.45|188.43|185.63|0
1619486400000|2021-04-27 01:20:00|189.25|186.45|189.13|186.33|189.48|186.68|189.01|186.21|0
1619486700000|2021-04-27 01:25:00|189.25|186.45|189.36|186.56|189.36|186.56|189.13|186.33|0
1619487000000|2021-04-27 01:30:00|189.48|186.68|189.36|186.56|189.59|186.79|188.78|185.98|0
1619487300000|2021-04-27 01:35:00|189.24|186.44|188.89|186.09|189.24|186.44|188.19|185.39|0
1619487600000|2021-04-27 01:40:00|188.77|185.97|188.77|185.97|189.36|186.56|188.77|185.97|0
1619487900000|2021-04-27 01:45:00|188.66|185.86|188.77|185.97|189.24|186.44|188.66|185.86|0
1619488200000|2021-04-27 01:50:00|188.89|186.09|189.35|186.55|189.35|186.55|188.89|186.09|0
1619488500000|2021-04-27 01:55:00|189.24|186.44|189.47|186.67|189.58|186.78|189.12|186.32|0
1619488800000|2021-04-27 02:00:00|189.35|186.55|189.47|186.67|189.7|186.9|189.23|186.43|0
1619489100000|2021-04-27 02:05:00|189.58|186.78|189.35|186.55|189.58|186.78|189.35|186.55|0
1619489400000|2021-04-27 02:10:00|189.46|186.66|189.7|186.9|189.7|186.9|189.4|186.6|0
1619489700000|2021-04-27 02:15:00|189.58|186.78|189.58|186.78|189.81|187.01|189.34|186.54|0
1619490000000|2021-04-27 02:20:00|189.46|186.66|189.34|186.54|189.52|186.72|189.34|186.54|0
1619490300000|2021-04-27 02:25:00|189.23|186.43|188.87|186.07|189.23|186.43|188.87|186.07|0
1619490600000|2021-04-27 02:30:00|188.76|185.96|188.76|185.96|188.93|186.13|188.76|185.96|0
1619490900000|2021-04-27 02:35:00|188.64|185.84|188.75|185.95|188.87|186.07|188.52|185.72|0
1619491200000|2021-04-27 02:40:00|188.87|186.07|188.81|186.01|188.99|186.19|188.69|185.89|0
1619491500000|2021-04-27 02:45:00|188.75|185.95|188.75|185.95|188.87|186.07|188.75|185.95|0
1619491800000|2021-04-27 02:50:00|188.63|185.83|188.87|186.07|188.98|186.18|188.63|185.83|0
1619492100000|2021-04-27 02:55:00|188.75|185.95|188.86|186.06|188.86|186.06|188.63|185.83|0
1619492400000|2021-04-27 03:00:00|188.75|185.95|188.28|185.48|188.75|185.95|188.28|185.48|0
1619492700000|2021-04-27 03:05:00|188.4|185.6|188.74|185.94|188.86|186.06|188.28|185.48|0
1619493000000|2021-04-27 03:10:00|188.63|185.83|188.74|185.94|188.86|186.06|188.51|185.71|0
1619493300000|2021-04-27 03:15:00|188.86|186.06|189.21|186.41|189.32|186.52|188.74|185.94|0
1619493600000|2021-04-27 03:20:00|189.32|186.52|189.09|186.29|189.32|186.52|188.97|186.17|0
1619493900000|2021-04-27 03:25:00|189.21|186.41|189.09|186.29|189.21|186.41|189.09|186.29|0
1619494200000|2021-04-27 03:30:00|189.2|186.4|189.32|186.52|189.55|186.75|189.09|186.29|0
1619494500000|2021-04-27 03:35:00|189.44|186.64|189.55|186.75|189.55|186.75|189.2|186.4|0
1619494800000|2021-04-27 03:40:00|189.61|186.81|189.78|186.98|189.78|186.98|189.55|186.75|0
1619495100000|2021-04-27 03:45:00|189.66|186.86|189.55|186.75|189.78|186.98|189.55|186.75|0
1619495400000|2021-04-27 03:50:00|189.43|186.63|189.31|186.51|189.55|186.75|189.31|186.51|0
1619495700000|2021-04-27 03:55:00|189.43|186.63|189.31|186.51|189.54|186.74|189.31|186.51|0
1619496000000|2021-04-27 04:00:00|189.43|186.63|189.31|186.51|189.43|186.63|189.31|186.51|0
1619496300000|2021-04-27 04:05:00|189.42|186.62|189.31|186.51|189.54|186.74|189.31|186.51|0
1619496600000|2021-04-27 04:10:00|189.42|186.62|189.42|186.62|189.42|186.62|189.31|186.51|0
1619496900000|2021-04-27 04:15:00|189.54|186.74|189.42|186.62|189.54|186.74|189.42|186.62|0
1619497200000|2021-04-27 04:20:00|189.54|186.74|189.53|186.73|189.54|186.74|189.42|186.62|0
1619497500000|2021-04-27 04:25:00|189.42|186.62|189.77|186.97|189.88|187.08|189.42|186.62|0
1619497800000|2021-04-27 04:30:00|189.88|187.08|189.77|186.97|189.88|187.08|189.65|186.85|0
1619498100000|2021-04-27 04:35:00|189.76|186.96|189.41|186.61|189.76|186.96|189.41|186.61|0
1619498400000|2021-04-27 04:40:00|189.53|186.73|189.41|186.61|189.65|186.85|189.41|186.61|0
1619498700000|2021-04-27 04:45:00|189.53|186.73|189.53|186.73|189.53|186.73|189.41|186.61|0
1619499000000|2021-04-27 04:50:00|189.58|186.78|189.76|186.96|189.76|186.96|189.53|186.73|0
1619499300000|2021-04-27 04:55:00|189.81|187.01|189.64|186.84|189.87|187.07|189.52|186.72|0
1619499600000|2021-04-27 05:00:00|189.76|186.96|190.11|187.31|190.11|187.31|189.64|186.84|0
1619499900000|2021-04-27 05:05:00|189.99|187.19|190.1|187.3|190.34|187.54|189.87|187.07|0
1619500200000|2021-04-27 05:10:00|189.99|187.19|190.1|187.3|190.22|187.42|189.99|187.19|0
1619500500000|2021-04-27 05:15:00|190.22|187.42|190.33|187.53|190.33|187.53|190.1|187.3|0
1619500800000|2021-04-27 05:20:00|190.22|187.42|190.1|187.3|190.33|187.53|190.1|187.3|0
1619501100000|2021-04-27 05:25:00|190.22|187.42|190.62|187.82|190.68|187.88|190.22|187.42|0
1619501400000|2021-04-27 05:30:00|190.56|187.76|192.44|189.64|192.44|189.64|190.56|187.76|0
1619501700000|2021-04-27 05:35:00|192.56|189.76|191.73|188.93|192.56|189.76|191.73|188.93|0
1619502000000|2021-04-27 05:40:00|191.85|189.05|192.09|189.29|192.09|189.29|191.85|189.05|0
1619502300000|2021-04-27 05:45:00|192.14|189.34|192.44|189.64|192.44|189.64|192.09|189.29|0
1619502600000|2021-04-27 05:50:00|192.55|189.75|192.67|189.87|193.26|190.46|192.55|189.75|0
1619502900000|2021-04-27 05:55:00|192.79|189.99|192.55|189.75|192.79|189.99|192.32|189.52|0
1619503200000|2021-04-27 06:00:00|192.67|189.87|192.31|189.51|192.79|189.99|192.2|189.4|0
1619503500000|2021-04-27 06:05:00|192.2|189.4|191.96|189.16|192.31|189.51|191.84|189.04|0
1619503800000|2021-04-27 06:10:00|192.08|189.28|191.49|188.69|192.08|189.28|191.49|188.69|0
1619504100000|2021-04-27 06:15:00|191.37|188.57|191.02|188.22|191.37|188.57|191.02|188.22|0
1619504400000|2021-04-27 06:20:00|191.13|188.33|191.02|188.22|191.25|188.45|191.02|188.22|0
1619504700000|2021-04-27 06:25:00|191.01|188.21|190.9|188.1|191.01|188.21|190.9|188.1|0
1619505000000|2021-04-27 06:30:00|190.78|187.98|190.89|188.09|191.25|188.45|190.78|187.98|0
1619505300000|2021-04-27 06:35:00|190.78|187.98|191.13|188.33|191.25|188.45|190.78|187.98|0
1619505600000|2021-04-27 06:40:00|190.89|188.09|191.13|188.33|191.24|188.44|190.89|188.09|0
1619505900000|2021-04-27 06:45:00|191.01|188.21|190.77|187.97|191.24|188.44|190.77|187.97|0
1619506200000|2021-04-27 06:50:00|190.66|187.86|190.42|187.62|190.66|187.86|190.19|187.39|0
1619506500000|2021-04-27 06:55:00|190.19|187.39|191.12|188.32|191.12|188.32|190.18|187.38|0
1619506800000|2021-04-27 07:00:00|190.77|187.97|190.83|188.03|191.5|188.7|190.14|187.34|0
1619507100000|2021-04-27 07:05:00|190.63|188.23|190.28|187.88|190.63|188.23|190.04|187.64|0
1619507400000|2021-04-27 07:10:00|190.16|187.76|189.69|187.29|190.39|187.99|189.69|187.29|0
1619507700000|2021-04-27 07:15:00|189.81|187.41|190.51|188.11|190.62|188.22|189.69|187.29|0
1619508000000|2021-04-27 07:20:00|190.39|187.99|190.27|187.87|190.74|188.34|190.27|187.87|0
1619508300000|2021-04-27 07:25:00|190.39|187.99|189.92|187.52|190.62|188.22|189.92|187.52|0
1619508600000|2021-04-27 07:30:00|190.03|187.63|190.38|187.98|190.38|187.98|189.8|187.4|0
1619508900000|2021-04-27 07:35:00|190.27|187.87|189.91|187.51|190.38|187.98|189.91|187.51|0
1619509200000|2021-04-27 07:40:00|189.8|187.4|189.91|187.51|190.26|187.86|189.68|187.28|0
1619509500000|2021-04-27 07:45:00|189.8|187.4|189.79|187.39|190.15|187.75|189.79|187.39|0
1619509800000|2021-04-27 07:50:00|189.85|187.45|190.14|187.74|190.2|187.8|189.79|187.39|0
1619510100000|2021-04-27 07:55:00|190.26|187.86|190.26|187.86|190.26|187.86|189.85|187.45|0
1619510400000|2021-04-27 08:00:00|190.38|187.98|190.61|188.21|190.61|188.21|189.91|187.51|0
1619510700000|2021-04-27 08:05:00|190.73|188.33|189.79|187.39|191.08|188.68|189.79|187.39|0
1619511000000|2021-04-27 08:10:00|189.67|187.27|189.55|187.15|189.67|187.27|188.97|186.57|0
1619511300000|2021-04-27 08:15:00|189.44|187.04|189.55|187.15|190.02|187.62|189.43|187.03|0
1619511600000|2021-04-27 08:20:00|189.67|187.27|189.55|187.15|189.9|187.5|189.43|187.03|0
1619511900000|2021-04-27 08:25:00|189.67|187.27|189.9|187.5|190.02|187.62|189.32|186.92|0
1619512200000|2021-04-27 08:30:00|189.78|187.38|190.01|187.61|190.13|187.73|189.78|187.38|0
1619512500000|2021-04-27 08:35:00|190.13|187.73|189.89|187.49|190.13|187.73|189.78|187.38|0
1619512800000|2021-04-27 08:40:00|190.01|187.61|189.78|187.38|190.01|187.61|189.66|187.26|0
1619513100000|2021-04-27 08:45:00|189.89|187.49|189.89|187.49|189.89|187.49|189.66|187.26|0
1619513400000|2021-04-27 08:50:00|190.01|187.61|189.89|187.49|190.36|187.96|189.77|187.37|0
1619513700000|2021-04-27 08:55:00|190.01|187.61|190.24|187.84|190.24|187.84|189.89|187.49|0
1619514000000|2021-04-27 09:00:00|190.12|187.72|190|187.6|190.12|187.72|189.77|187.37|0
1619514300000|2021-04-27 09:05:00|189.94|187.54|190.12|187.72|190.24|187.84|189.89|187.49|0
1619514600000|2021-04-27 09:10:00|190|187.6|189.65|187.25|190.12|187.72|189.65|187.25|0
1619514900000|2021-04-27 09:15:00|189.53|187.13|190.12|187.72|190.12|187.72|189.53|187.13|0
1619515200000|2021-04-27 09:20:00|190.11|187.71|189.88|187.48|190.35|187.95|189.88|187.48|0
1619515500000|2021-04-27 09:25:00|189.76|187.36|189.99|187.59|190|187.6|189.64|187.24|0
1619515800000|2021-04-27 09:30:00|189.93|187.53|189.29|186.89|189.99|187.59|189.18|186.78|0
1619516100000|2021-04-27 09:35:00|189.18|186.78|189.29|186.89|189.41|187.01|189.17|186.77|0
1619516400000|2021-04-27 09:40:00|189.17|186.77|189.17|186.77|189.52|187.12|189.06|186.66|0
1619516700000|2021-04-27 09:45:00|189.06|186.66|188.59|186.19|189.06|186.66|188.24|185.84|0
1619517000000|2021-04-27 09:50:00|188.47|186.07|187.25|184.85|188.47|186.07|186.27|183.87|0
1619517300000|2021-04-27 09:55:00|187.31|184.91|187.35|184.95|187.89|185.49|186.8|184.4|0
1619517600000|2021-04-27 10:00:00|187.23|184.83|187.34|184.94|187.63|185.23|187.11|184.71|0
1619517900000|2021-04-27 10:05:00|187.46|185.06|188.04|185.64|188.04|185.64|187.4|185|0
1619518200000|2021-04-27 10:10:00|188.16|185.76|188.85|186.45|188.97|186.57|188.04|185.64|0
1619518500000|2021-04-27 10:15:00|188.74|186.34|188.85|186.45|189.02|186.62|188.62|186.22|0
1619518800000|2021-04-27 10:20:00|188.97|186.57|188.97|186.57|189.08|186.68|188.85|186.45|0
1619519100000|2021-04-27 10:25:00|189.08|186.68|188.73|186.33|189.08|186.68|188.62|186.22|0
1619519400000|2021-04-27 10:30:00|188.85|186.45|188.61|186.21|189.08|186.68|188.61|186.21|0
1619519700000|2021-04-27 10:35:00|188.73|186.33|188.49|186.09|188.73|186.33|188.26|185.86|0
1619520000000|2021-04-27 10:40:00|188.61|186.21|188.61|186.21|188.73|186.33|188.38|185.98|0
1619520300000|2021-04-27 10:45:00|188.84|186.44|189.19|186.79|189.19|186.79|188.84|186.44|0
1619520600000|2021-04-27 10:50:00|189.31|186.91|189.19|186.79|189.31|186.91|188.96|186.56|0
1619520900000|2021-04-27 10:55:00|189.07|186.67|189.54|187.14|189.77|187.37|189.07|186.67|0
1619521200000|2021-04-27 11:00:00|189.77|187.37|189.89|187.49|190.24|187.84|189.54|187.14|0
1619521500000|2021-04-27 11:05:00|190|187.6|189.65|187.25|190.12|187.72|189.65|187.25|0
1619521800000|2021-04-27 11:10:00|189.77|187.37|190.14|187.74|190.37|187.97|189.77|187.37|0
1619522100000|2021-04-27 11:15:00|190.02|187.62|190.37|187.97|190.49|188.09|190.02|187.62|0
1619522400000|2021-04-27 11:20:00|190.25|187.85|189.67|187.27|190.25|187.85|189.67|187.27|0
1619522700000|2021-04-27 11:25:00|189.79|187.39|189.9|187.5|189.9|187.5|189.55|187.15|0
1619523000000|2021-04-27 11:30:00|189.78|187.38|190.37|187.97|190.54|188.14|189.78|187.38|0
1619523300000|2021-04-27 11:35:00|190.25|187.85|190.13|187.73|190.25|187.85|190.01|187.61|0
1619523600000|2021-04-27 11:40:00|190.01|187.61|189.55|187.15|190.13|187.73|189.55|187.15|0
1619523900000|2021-04-27 11:45:00|189.66|187.26|189.89|187.49|189.89|187.49|189.19|186.79|0
1619524200000|2021-04-27 11:50:00|190.01|187.61|189.66|187.26|190.01|187.61|189.43|187.03|0
1619524500000|2021-04-27 11:55:00|189.78|187.38|189.77|187.37|189.89|187.49|189.54|187.14|0
1619524800000|2021-04-27 12:00:00|189.66|187.26|189.66|187.26|189.89|187.49|189.54|187.14|0
1619525100000|2021-04-27 12:05:00|189.77|187.37|190.47|188.07|190.47|188.07|189.77|187.37|0
1619525400000|2021-04-27 12:10:00|190.35|187.95|190.59|188.19|190.59|188.19|190.24|187.84|0
1619525700000|2021-04-27 12:15:00|190.47|188.07|190.47|188.07|190.59|188.19|190.35|187.95|0
1619526000000|2021-04-27 12:20:00|190.59|188.19|190.7|188.3|190.82|188.42|190.59|188.19|0
1619526300000|2021-04-27 12:25:00|190.58|188.18|190.11|187.71|190.7|188.3|190.11|187.71|0
1619526600000|2021-04-27 12:30:00|190.23|187.83|190.11|187.71|190.35|187.95|189.88|187.48|0
1619526900000|2021-04-27 12:35:00|190|187.6|190.11|187.71|190.23|187.83|190|187.6|0
1619527200000|2021-04-27 12:40:00|189.99|187.59|189.41|187.01|190.23|187.83|189.41|187.01|0
1619527500000|2021-04-27 12:45:00|189.29|186.89|189.52|187.12|189.52|187.12|189.29|186.89|0
1619527800000|2021-04-27 12:50:00|189.64|187.24|189.29|186.89|189.76|187.36|189.29|186.89|0
1619528100000|2021-04-27 12:55:00|189.17|186.77|189.05|186.65|189.17|186.77|188.94|186.54|0
1619528400000|2021-04-27 13:00:00|189.17|186.77|188.82|186.42|189.4|187|188.82|186.42|0
1619528700000|2021-04-27 13:05:00|188.94|186.54|189.4|187|189.52|187.12|188.94|186.54|0
1619529000000|2021-04-27 13:10:00|189.28|186.88|189.4|187|189.63|187.23|189.17|186.77|0
1619529300000|2021-04-27 13:15:00|189.52|187.12|189.05|186.65|189.52|187.12|188.93|186.53|0
1619529600000|2021-04-27 13:20:00|189.16|186.76|189.86|187.46|189.86|187.46|189.05|186.65|0
1619529900000|2021-04-27 13:25:00|189.75|187.35|189.63|187.23|189.98|187.58|189.63|187.23|0
1619530200000|2021-04-27 13:30:00|189.74|187.34|188.81|186.41|189.86|187.46|188.11|185.71|0
1619530500000|2021-04-27 13:35:00|188.69|186.29|184.99|182.59|189.27|186.87|184.87|182.47|0
1619530800000|2021-04-27 13:40:00|185.1|182.7|185.64|183.24|185.99|183.59|184.09|181.69|0
1619531100000|2021-04-27 13:45:00|185.41|183.01|185.41|183.01|185.76|183.36|184.72|182.32|0
1619531400000|2021-04-27 13:50:00|185.3|182.9|185.87|183.47|185.98|183.58|184.61|182.21|0
1619531700000|2021-04-27 13:55:00|185.98|183.58|184.72|182.32|185.98|183.58|184.49|182.09|0
1619532000000|2021-04-27 14:00:00|184.83|182.43|185.41|183.01|186.44|184.04|183.46|181.06|0
1619532300000|2021-04-27 14:05:00|185.29|182.89|186.21|183.81|186.44|184.04|185.17|182.77|0
1619532600000|2021-04-27 14:10:00|186.33|183.93|185.29|182.89|186.33|183.93|184.71|182.31|0
1619532900000|2021-04-27 14:15:00|185.17|182.77|184.71|182.31|185.17|182.77|182.42|180.02|0
1619533200000|2021-04-27 14:20:00|184.6|182.2|184.71|182.31|185.17|182.77|183.91|181.51|0
1619533500000|2021-04-27 14:25:00|184.48|182.08|186.32|183.92|186.32|183.92|184.02|181.62|0
1619533800000|2021-04-27 14:30:00|186.2|183.8|186.2|183.8|186.43|184.03|185.86|183.46|0
1619534100000|2021-04-27 14:35:00|186.09|183.69|184.02|181.62|186.2|183.8|183.67|181.27|0
1619534400000|2021-04-27 14:40:00|183.44|181.04|185.16|182.76|185.16|182.76|183.33|180.93|0
1619534700000|2021-04-27 14:45:00|185.05|182.65|186.43|184.03|186.89|184.49|184.93|182.53|0
1619535000000|2021-04-27 14:50:00|186.31|183.91|186.31|183.91|186.43|184.03|185.39|182.99|0
1619535300000|2021-04-27 14:55:00|186.2|183.8|186.19|183.79|186.77|184.37|186.08|183.68|0
1619535600000|2021-04-27 15:00:00|185.96|183.56|185.62|183.22|186.77|184.37|185.39|182.99|0
1619535900000|2021-04-27 15:05:00|185.5|183.1|186.19|183.79|186.65|184.25|185.27|182.87|0
1619536200000|2021-04-27 15:10:00|186.31|183.91|186.77|184.37|187|184.6|186.31|183.91|0
1619536500000|2021-04-27 15:15:00|186.88|184.48|186.19|183.79|187.23|184.83|186.19|183.79|0
1619536800000|2021-04-27 15:20:00|186.3|183.9|186.53|184.13|186.53|184.13|185.84|183.44|0
1619537100000|2021-04-27 15:25:00|186.42|184.02|186.41|184.01|186.76|184.36|185.95|183.55|0
1619537400000|2021-04-27 15:30:00|186.53|184.13|186.64|184.24|186.99|184.59|186.35|183.95|0
1619537700000|2021-04-27 15:35:00|186.76|184.36|186.87|184.47|186.87|184.47|186.18|183.78|0
1619538000000|2021-04-27 15:40:00|186.76|184.36|187.22|184.82|187.34|184.94|186.64|184.24|0
1619538300000|2021-04-27 15:45:00|187.33|184.93|186.41|184.01|187.33|184.93|186.41|184.01|0
1619538600000|2021-04-27 15:50:00|186.52|184.12|187.91|185.51|187.91|185.51|186.41|184.01|0
1619538900000|2021-04-27 15:55:00|188.03|185.63|188.03|185.63|188.38|185.98|188.03|185.63|0
1619539200000|2021-04-27 16:00:00|188.14|185.74|188.61|186.21|188.72|186.32|188.14|185.74|0
1619539500000|2021-04-27 16:05:00|188.49|186.09|188.37|185.97|188.61|186.21|188.14|185.74|0
1619539800000|2021-04-27 16:10:00|188.49|186.09|187.79|185.39|188.49|186.09|187.67|185.27|0
1619540100000|2021-04-27 16:15:00|187.9|185.5|188.14|185.74|188.25|185.85|187.67|185.27|0
1619540400000|2021-04-27 16:20:00|188.25|185.85|188.13|185.73|188.6|186.2|187.79|185.39|0
1619540700000|2021-04-27 16:25:00|188.25|185.85|188.48|186.08|188.6|186.2|188.13|185.73|0
1619541000000|2021-04-27 16:30:00|188.36|185.96|188.25|185.85|188.48|186.08|188.13|185.73|0
1619541300000|2021-04-27 16:35:00|188.13|185.73|188.01|185.61|188.13|185.73|187.67|185.27|0
1619541600000|2021-04-27 16:40:00|188.13|185.73|187.55|185.15|188.24|185.84|187.32|184.92|0
1619541900000|2021-04-27 16:45:00|187.66|185.26|187.31|184.91|187.89|185.49|187.2|184.8|0
1619542200000|2021-04-27 16:50:00|187.2|184.8|186.16|183.76|187.31|184.91|185.35|182.95|0
1619542500000|2021-04-27 16:55:00|186.04|183.64|185.92|183.52|186.39|183.99|185.69|183.29|0
1619542800000|2021-04-27 17:00:00|185.69|183.29|186.61|184.21|186.61|184.21|185.69|183.29|0
1619543100000|2021-04-27 17:05:00|186.73|184.33|186.84|184.44|187.08|184.68|186.15|183.75|0
1619543400000|2021-04-27 17:10:00|186.96|184.56|187.07|184.67|187.42|185.02|186.73|184.33|0
1619543700000|2021-04-27 17:15:00|186.84|184.44|187.19|184.79|187.42|185.02|186.84|184.44|0
1619544000000|2021-04-27 17:20:00|187.3|184.9|187.3|184.9|187.65|185.25|187.19|184.79|0
1619544300000|2021-04-27 17:25:00|187.42|185.02|187.07|184.67|187.42|185.02|186.84|184.44|0
1619544600000|2021-04-27 17:30:00|186.95|184.55|186.95|184.55|187.53|185.13|186.37|183.97|0
1619544900000|2021-04-27 17:35:00|187.07|184.67|187.53|185.13|187.76|185.36|187.07|184.67|0
1619545200000|2021-04-27 17:40:00|187.41|185.01|187.64|185.24|187.88|185.48|187.3|184.9|0
1619545500000|2021-04-27 17:45:00|187.53|185.13|187.18|184.78|187.53|185.13|186.48|184.08|0
1619545800000|2021-04-27 17:50:00|187.06|184.66|187.41|185.01|187.52|185.12|187.06|184.66|0
1619546100000|2021-04-27 17:55:00|187.52|185.12|187.29|184.89|187.64|185.24|187.06|184.66|0
1619546400000|2021-04-27 18:00:00|187.41|185.01|185.79|183.39|187.41|185.01|185.79|183.39|0
1619546700000|2021-04-27 18:05:00|185.9|183.5|186.48|184.08|186.82|184.42|185.9|183.5|0
1619547000000|2021-04-27 18:10:00|186.42|184.02|186.71|184.31|186.82|184.42|186.42|184.02|0
1619547300000|2021-04-27 18:15:00|186.59|184.19|186.28|183.88|186.82|184.42|185.71|183.31|0
1619547600000|2021-04-27 18:20:00|186.4|184|186.74|184.34|186.86|184.46|186.05|183.65|0
1619547900000|2021-04-27 18:25:00|186.63|184.23|187.09|184.69|187.21|184.81|186.51|184.11|0
1619548200000|2021-04-27 18:30:00|187.32|184.92|188.02|185.62|188.13|185.73|187.09|184.69|0
1619548500000|2021-04-27 18:35:00|187.9|185.5|188.25|185.85|188.25|185.85|187.78|185.38|0
1619548800000|2021-04-27 18:40:00|188.13|185.73|187.9|185.5|188.13|185.73|187.78|185.38|0
1619549100000|2021-04-27 18:45:00|188.01|185.61|187.78|185.38|188.13|185.73|187.66|185.26|0
1619549400000|2021-04-27 18:50:00|187.66|185.26|187.2|184.8|187.66|185.26|187.08|184.68|0
1619549700000|2021-04-27 18:55:00|187.08|184.68|187.43|185.03|187.66|185.26|187.08|184.68|0
1619550000000|2021-04-27 19:00:00|187.08|184.68|187.66|185.26|187.89|185.49|186.73|184.33|0
1619550300000|2021-04-27 19:05:00|187.54|185.14|186.27|183.87|187.66|185.26|185.92|183.52|0
1619550600000|2021-04-27 19:10:00|186.15|183.75|188.12|185.72|188.12|185.72|186.15|183.75|0
1619550900000|2021-04-27 19:15:00|188|185.6|188.35|185.95|188.35|185.95|187.31|184.91|0
1619551200000|2021-04-27 19:20:00|188.24|185.84|188.47|186.07|188.99|186.59|187.82|185.42|0
1619551500000|2021-04-27 19:25:00|188.58|186.18|188.46|186.06|188.58|186.18|188|185.6|0
1619551800000|2021-04-27 19:30:00|188.58|186.18|188.81|186.41|188.81|186.41|188|185.6|0
1619552100000|2021-04-27 19:35:00|188.7|186.3|189.75|187.35|189.75|187.35|188.35|185.95|0
1619552400000|2021-04-27 19:40:00|189.63|187.23|189.28|186.88|189.86|187.46|189.04|186.64|0
1619552700000|2021-04-27 19:45:00|189.39|186.99|189.04|186.64|189.39|186.99|188.34|185.94|0
1619553000000|2021-04-27 19:50:00|190.63|188.23|186.63|184.23|190.63|188.23|186.07|183.67|0
1619553300000|2021-04-27 19:55:00|186.52|184.12|183.97|181.57|186.98|184.58|183.97|181.57|0
1619553600000|2021-04-27 20:00:00|185.59|183.19|185.58|183.18|187.33|184.93|185.58|183.18|0
1619553900000|2021-04-27 20:05:00|185.47|183.07|185.7|183.3|186.4|184|185|182.6|0
1619554200000|2021-04-27 20:10:00|185.58|183.18|185.29|182.89|186.05|183.65|184.89|182.49|0
1619554500000|2021-04-27 20:15:00|185.17|182.37|185.07|182.27|185.18|182.38|184.96|182.16|0
1619554800000|2021-04-27 20:20:00|185.12|182.32|185.18|182.38|185.32|182.52|184.86|182.06|0
1619555100000|2021-04-27 20:25:00|185.17|182.37|185.43|182.63|185.43|182.63|185.15|182.35|0
1619555400000|2021-04-27 20:30:00|185.72|182.92|185.48|182.68|185.83|183.03|185.37|182.57|0
1619555700000|2021-04-27 20:35:00|185.6|182.8|185.25|182.45|185.71|182.91|185.25|182.45|0
1619556000000|2021-04-27 20:40:00|185.13|182.33|185.36|182.56|185.59|182.79|185.13|182.33|0
1619556300000|2021-04-27 20:45:00|185.25|182.45|185.36|182.56|185.48|182.68|185.01|182.21|0
1619556600000|2021-04-27 20:50:00|185.48|182.68|185.48|182.68|185.82|183.02|185.48|182.68|0
1619556900000|2021-04-27 20:55:00|185.59|182.79|186.05|183.25|186.05|183.25|185.48|182.68|0
1619557200000|2021-04-27 21:00:00|185.9|183.1|185.52|182.72|185.9|183.1|185.5|182.7|0
1619557500000|2021-04-27 21:05:00|185.49|182.69|185.47|182.67|185.54|182.74|185.42|182.62|0
1619557800000|2021-04-27 21:10:00|185.52|182.72|185.55|182.75|185.55|182.75|185.52|182.72|0
1619558100000|2021-04-27 21:15:00|185.5|182.7|185.5|182.7|185.69|182.89|185.5|182.7|0
1619558400000|2021-04-27 21:20:00|185.6|182.8|185.5|182.7|185.6|182.8|185.48|182.68|0
1619558700000|2021-04-27 21:25:00|185.35|182.55|185.72|182.92|185.72|182.92|185.35|182.55|0
1619559000000|2021-04-27 21:30:00|185.69|182.89|185.72|182.92|185.72|182.92|185.68|182.88|0
1619559300000|2021-04-27 21:35:00|185.7|182.9|185.61|182.81|185.7|182.9|185.6|182.8|0
1619559600000|2021-04-27 21:40:00|185.59|182.79|185.44|182.64|185.59|182.79|185.44|182.64|0
1619559900000|2021-04-27 21:45:00|185.48|182.68|185.42|182.62|185.56|182.76|185.42|182.62|0
1619560200000|2021-04-27 21:50:00|185.58|182.78|185.56|182.76|185.58|182.78|185.49|182.69|0
1619560500000|2021-04-27 21:55:00|185.47|182.67|185.69|182.89|185.69|182.89|185.44|182.64|0
1619560800000|2021-04-27 22:00:00|186.38|183.58|186.32|183.52|186.56|183.76|185.98|183.18|0
1619561100000|2021-04-27 22:05:00|186.44|183.64|186.32|183.52|186.56|183.76|186.21|183.41|0
1619561400000|2021-04-27 22:10:00|186.38|183.58|186.55|183.75|186.55|183.75|186.21|183.41|0
1619561700000|2021-04-27 22:15:00|186.67|183.87|186.78|183.98|187.02|184.22|186.55|183.75|0
1619562000000|2021-04-27 22:20:00|186.67|183.87|186.78|183.98|186.9|184.1|186.67|183.87|0
1619562300000|2021-04-27 22:25:00|186.84|184.04|186.66|183.86|186.9|184.1|186.66|183.86|0
1619562600000|2021-04-27 22:30:00|186.55|183.75|186.31|183.51|186.55|183.75|186.31|183.51|0
1619562900000|2021-04-27 22:35:00|186.2|183.4|186.31|183.51|186.43|183.63|186.2|183.4|0
1619563200000|2021-04-27 22:40:00|186.43|183.63|186.43|183.63|186.54|183.74|186.43|183.63|0
1619563500000|2021-04-27 22:45:00|186.54|183.74|186.54|183.74|186.66|183.86|186.43|183.63|0
1619563800000|2021-04-27 22:50:00|186.43|183.63|186.54|183.74|186.54|183.74|186.42|183.62|0
1619564100000|2021-04-27 22:55:00|186.42|183.62|186.54|183.74|186.54|183.74|186.42|183.62|0
1619564400000|2021-04-27 23:00:00|186.65|183.85|187.12|184.32|187.12|184.32|186.65|183.85|0
1619564700000|2021-04-27 23:05:00|187.23|184.43|187.35|184.55|187.47|184.67|187.23|184.43|0
1619565000000|2021-04-27 23:10:00|187.23|184.43|187.11|184.31|187.35|184.55|187.11|184.31|0
1619565300000|2021-04-27 23:15:00|187|184.2|187.11|184.31|187.11|184.31|187|184.2|0
1619565600000|2021-04-27 23:20:00|187.23|184.43|187.11|184.31|187.23|184.43|187.11|184.31|0
1619565900000|2021-04-27 23:25:00|187.05|184.25|187.11|184.31|187.11|184.31|186.99|184.19|0
1619566200000|2021-04-27 23:30:00|186.99|184.19|186.88|184.08|186.99|184.19|186.88|184.08|0
1619566500000|2021-04-27 23:35:00|186.87|184.07|186.99|184.19|186.99|184.19|186.87|184.07|0
1619566800000|2021-04-27 23:40:00|186.87|184.07|186.29|183.49|186.87|184.07|186.29|183.49|0
1619567100000|2021-04-27 23:45:00|186.17|183.37|186.06|183.26|186.52|183.72|186.06|183.26|0
1619567400000|2021-04-27 23:50:00|186.17|183.37|185.94|183.14|186.41|183.61|185.94|183.14|0
1619567700000|2021-04-27 23:55:00|186.06|183.26|185.94|183.14|186.17|183.37|185.94|183.14|0
1619568000000|2021-04-28 00:00:00|186.05|183.25|186.52|183.72|186.52|183.72|185.47|182.67|0
1619568300000|2021-04-28 00:05:00|186.4|183.6|186.63|183.83|186.75|183.95|186.4|183.6|0
1619568600000|2021-04-28 00:10:00|186.75|183.95|186.63|183.83|186.75|183.95|186.51|183.71|0
1619568900000|2021-04-28 00:15:00|186.75|183.95|186.63|183.83|186.75|183.95|186.16|183.36|0
1619569200000|2021-04-28 00:20:00|186.51|183.71|186.51|183.71|186.63|183.83|186.28|183.48|0
1619569500000|2021-04-28 00:25:00|186.39|183.59|185.93|183.13|186.39|183.59|185.81|183.01|0
1619569800000|2021-04-28 00:30:00|185.81|183.01|185.46|182.66|185.81|183.01|185.23|182.43|0
1619570100000|2021-04-28 00:35:00|185.58|182.78|185.81|183.01|186.04|183.24|185.46|182.66|0
1619570400000|2021-04-28 00:40:00|185.92|183.12|186.04|183.24|186.16|183.36|185.81|183.01|0
1619570700000|2021-04-28 00:45:00|185.92|183.12|186.04|183.24|186.04|183.24|185.57|182.77|0
1619571000000|2021-04-28 00:50:00|185.92|183.12|185.92|183.12|186.04|183.24|185.8|183|0
1619571300000|2021-04-28 00:55:00|186.04|183.24|185.92|183.12|186.04|183.24|185.8|183|0
1619571600000|2021-04-28 01:00:00|185.8|183|185.92|183.12|186.15|183.35|185.45|182.65|0
1619571900000|2021-04-28 01:05:00|186.03|183.23|186.38|183.58|186.61|183.81|186.03|183.23|0
1619572200000|2021-04-28 01:10:00|186.49|183.69|186.49|183.69|186.49|183.69|186.38|183.58|0
1619572500000|2021-04-28 01:15:00|186.61|183.81|186.61|183.81|186.61|183.81|186.26|183.46|0
1619572800000|2021-04-28 01:20:00|186.49|183.69|187.07|184.27|187.19|184.39|186.49|183.69|0
1619573100000|2021-04-28 01:25:00|187.13|184.33|186.95|184.15|187.19|184.39|186.84|184.04|0
1619573400000|2021-04-28 01:30:00|186.84|184.04|187.07|184.27|187.42|184.62|186.72|183.92|0
1619573700000|2021-04-28 01:35:00|187.18|184.38|187.07|184.27|187.42|184.62|186.95|184.15|0
1619574000000|2021-04-28 01:40:00|186.95|184.15|187.18|184.38|187.18|184.38|186.95|184.15|0
1619574300000|2021-04-28 01:45:00|187.3|184.5|187.53|184.73|187.65|184.85|187.18|184.38|0
1619574600000|2021-04-28 01:50:00|187.65|184.85|187.53|184.73|187.76|184.96|187.53|184.73|0
1619574900000|2021-04-28 01:55:00|187.41|184.61|187.64|184.84|187.64|184.84|187.41|184.61|0
1619575200000|2021-04-28 02:00:00|187.53|184.73|187.64|184.84|187.76|184.96|187.41|184.61|0
1619575500000|2021-04-28 02:05:00|187.52|184.72|187.52|184.72|187.64|184.84|187.41|184.61|0
1619575800000|2021-04-28 02:10:00|187.41|184.61|187.64|184.84|187.64|184.84|187.41|184.61|0
1619576100000|2021-04-28 02:15:00|187.75|184.95|187.99|185.19|187.99|185.19|187.64|184.84|0
1619576400000|2021-04-28 02:20:00|187.87|185.07|187.87|185.07|187.99|185.19|187.75|184.95|0
1619576700000|2021-04-28 02:25:00|187.98|185.18|187.87|185.07|188.1|185.3|187.87|185.07|0
1619577000000|2021-04-28 02:30:00|187.98|185.18|187.51|184.71|187.98|185.18|187.51|184.71|0
1619577300000|2021-04-28 02:35:00|187.4|184.6|187.63|184.83|187.8|185|187.4|184.6|0
1619577600000|2021-04-28 02:40:00|187.69|184.89|187.63|184.83|187.86|185.06|187.57|184.77|0
1619577900000|2021-04-28 02:45:00|187.51|184.71|187.51|184.71|187.51|184.71|187.39|184.59|0
1619578200000|2021-04-28 02:50:00|187.39|184.59|187.39|184.59|187.63|184.83|187.39|184.59|0
1619578500000|2021-04-28 02:55:00|187.27|184.47|187.51|184.71|187.62|184.82|187.27|184.47|0
1619578800000|2021-04-28 03:00:00|187.39|184.59|187.5|184.7|187.74|184.94|187.39|184.59|0
1619579100000|2021-04-28 03:05:00|187.62|184.82|187.5|184.7|187.85|185.05|187.5|184.7|0
1619579400000|2021-04-28 03:10:00|187.44|184.64|187.5|184.7|187.5|184.7|187.27|184.47|0
1619579700000|2021-04-28 03:15:00|187.62|184.82|187.38|184.58|187.62|184.82|187.38|184.58|0
1619580000000|2021-04-28 03:20:00|187.5|184.7|187.5|184.7|187.5|184.7|187.38|184.58|0
1619580300000|2021-04-28 03:25:00|187.61|184.81|187.85|185.05|187.85|185.05|187.61|184.81|0
1619580600000|2021-04-28 03:30:00|187.73|184.93|187.96|185.16|188.08|185.28|187.73|184.93|0
1619580900000|2021-04-28 03:35:00|187.84|185.04|187.84|185.04|187.96|185.16|187.73|184.93|0
1619581200000|2021-04-28 03:40:00|187.73|184.93|187.72|184.92|187.84|185.04|187.61|184.81|0
1619581500000|2021-04-28 03:45:00|187.84|185.04|187.72|184.92|187.96|185.16|187.72|184.92|0
1619581800000|2021-04-28 03:50:00|187.84|185.04|187.84|185.04|187.84|185.04|187.84|185.04|0
1619582100000|2021-04-28 03:55:00|187.72|184.92|187.84|185.04|187.84|185.04|187.72|184.92|0
1619582400000|2021-04-28 04:00:00|187.72|184.92|187.72|184.92|187.72|184.92|187.72|184.92|0
1619583000000|2021-04-28 04:10:00|187.71|184.91|187.6|184.8|187.71|184.91|187.6|184.8|0
1619583300000|2021-04-28 04:15:00|187.71|184.91|187.83|185.03|187.89|185.09|187.71|184.91|0
1619583600000|2021-04-28 04:20:00|187.95|185.15|188.06|185.26|188.06|185.26|187.94|185.14|0
1619583900000|2021-04-28 04:25:00|187.94|185.14|187.94|185.14|187.94|185.14|187.83|185.03|0
1619584200000|2021-04-28 04:30:00|188.06|185.26|188.06|185.26|188.06|185.26|188.06|185.26|0
1619584500000|2021-04-28 04:35:00|187.94|185.14|188.06|185.26|188.06|185.26|187.94|185.14|0
1619584800000|2021-04-28 04:40:00|188.05|185.25|188.05|185.25|188.05|185.25|188.05|185.25|0
1619585100000|2021-04-28 04:45:00|187.94|185.14|188.05|185.25|188.05|185.25|187.94|185.14|0
1619585400000|2021-04-28 04:50:00|187.94|185.14|187.82|185.02|187.94|185.14|187.82|185.02|0
1619585700000|2021-04-28 04:55:00|187.7|184.9|187.58|184.78|187.7|184.9|187.58|184.78|0
1619586000000|2021-04-28 05:00:00|187.7|184.9|187.81|185.01|188.05|185.25|187.7|184.9|0
1619586300000|2021-04-28 05:05:00|187.7|184.9|187.93|185.13|187.93|185.13|187.7|184.9|0
1619586600000|2021-04-28 05:10:00|188.05|185.25|188.04|185.24|188.05|185.25|187.93|185.13|0
1619586900000|2021-04-28 05:15:00|187.93|185.13|187.81|185.01|187.93|185.13|187.81|185.01|0
1619587200000|2021-04-28 05:20:00|187.93|185.13|188.04|185.24|188.04|185.24|187.81|185.01|0
1619587500000|2021-04-28 05:25:00|187.98|185.18|187.92|185.12|188.04|185.24|187.92|185.12|0
1619587800000|2021-04-28 05:30:00|188.04|185.24|188.15|185.35|188.16|185.36|187.92|185.12|0
1619588100000|2021-04-28 05:35:00|188.04|185.24|187.8|185|188.09|185.29|187.69|184.89|0
1619588400000|2021-04-28 05:40:00|187.92|185.12|187.22|184.42|187.92|185.12|187.22|184.42|0
1619588700000|2021-04-28 05:45:00|187.1|184.3|187.22|184.42|187.22|184.42|186.98|184.18|0
1619589000000|2021-04-28 05:50:00|187.33|184.53|187.33|184.53|187.33|184.53|187.1|184.3|0
1619589300000|2021-04-28 05:55:00|187.21|184.41|187.1|184.3|187.33|184.53|186.98|184.18|0
1619589600000|2021-04-28 06:00:00|187.21|184.41|187.33|184.53|187.56|184.76|187.1|184.3|0
1619589900000|2021-04-28 06:05:00|187.21|184.41|187.09|184.29|187.44|184.64|186.98|184.18|0
1619590200000|2021-04-28 06:10:00|186.98|184.18|187.21|184.41|187.21|184.41|186.86|184.06|0
1619590500000|2021-04-28 06:15:00|187.32|184.52|187.09|184.29|187.44|184.64|187.09|184.29|0
1619590800000|2021-04-28 06:20:00|187.21|184.41|187.09|184.29|187.21|184.41|186.86|184.06|0
1619591100000|2021-04-28 06:25:00|187.2|184.4|187.2|184.4|187.32|184.52|186.97|184.17|0
1619591400000|2021-04-28 06:30:00|187.26|184.46|187.43|184.63|187.55|184.75|187.26|184.46|0
1619591700000|2021-04-28 06:35:00|187.55|184.75|187.43|184.63|187.55|184.75|187.43|184.63|0
1619592000000|2021-04-28 06:40:00|187.55|184.75|187.55|184.75|187.67|184.87|187.43|184.63|0
1619592300000|2021-04-28 06:45:00|187.66|184.86|187.78|184.98|187.78|184.98|187.66|184.86|0
1619592600000|2021-04-28 06:50:00|187.9|185.1|187.89|185.09|188.01|185.21|187.78|184.98|0
1619592900000|2021-04-28 06:55:00|188.01|185.21|187.78|184.98|188.01|185.21|187.66|184.86|0
1619593200000|2021-04-28 07:00:00|187.66|184.86|187.77|184.97|188.36|185.56|187.66|184.86|0
1619593500000|2021-04-28 07:05:00|187.57|185.17|187.34|184.94|187.81|185.41|186.76|184.36|0
1619593800000|2021-04-28 07:10:00|187.46|185.06|186.64|184.24|187.46|185.06|186.64|184.24|0
1619594100000|2021-04-28 07:15:00|186.52|184.12|186.75|184.35|186.99|184.59|186.52|184.12|0
1619594400000|2021-04-28 07:20:00|186.64|184.24|185.13|182.73|186.64|184.24|184.09|181.69|0
1619594700000|2021-04-28 07:25:00|184.89|182.49|184.78|182.38|185.13|182.73|184.55|182.15|0
1619595000000|2021-04-28 07:30:00|184.66|182.26|184.89|182.49|185.12|182.72|184.43|182.03|0
1619595300000|2021-04-28 07:35:00|185.01|182.61|185.7|183.3|185.7|183.3|184.89|182.49|0
1619595600000|2021-04-28 07:40:00|185.82|183.42|185.47|183.07|185.82|183.42|185.47|183.07|0
1619595900000|2021-04-28 07:45:00|185.58|183.18|185.47|183.07|185.58|183.18|185.12|182.72|0
1619596200000|2021-04-28 07:50:00|185.35|182.95|185.23|182.83|185.58|183.18|185.12|182.72|0
1619596500000|2021-04-28 07:55:00|185.12|182.72|185.35|182.95|185.69|183.29|184.88|182.48|0
1619596800000|2021-04-28 08:00:00|185.29|182.89|185.11|182.71|185.58|183.18|184.88|182.48|0
1619597100000|2021-04-28 08:05:00|185|182.6|185.11|182.71|185.34|182.94|184.76|182.36|0
1619597400000|2021-04-28 08:10:00|185.17|182.77|184.76|182.36|185.17|182.77|184.65|182.25|0
1619597700000|2021-04-28 08:15:00|184.65|182.25|184.88|182.48|184.99|182.59|184.65|182.25|0
1619598000000|2021-04-28 08:20:00|184.76|182.36|184.87|182.47|184.88|182.48|184.53|182.13|0
1619598300000|2021-04-28 08:25:00|184.76|182.36|185.45|183.05|185.45|183.05|184.64|182.24|0
1619598600000|2021-04-28 08:30:00|185.57|183.17|185.91|183.51|186.03|183.63|185.45|183.05|0
1619598900000|2021-04-28 08:35:00|185.8|183.4|186.15|183.75|186.26|183.86|185.8|183.4|0
1619599200000|2021-04-28 08:40:00|186.26|183.86|186.26|183.86|186.61|184.21|186.14|183.74|0
1619599500000|2021-04-28 08:45:00|186.32|183.92|186.26|183.86|186.61|184.21|186.26|183.86|0
1619599800000|2021-04-28 08:50:00|186.14|183.74|186.66|184.26|186.72|184.32|186.14|183.74|0
1619600100000|2021-04-28 08:55:00|186.72|184.32|186.49|184.09|186.72|184.32|186.49|184.09|0
1619600400000|2021-04-28 09:00:00|186.02|183.62|186.25|183.85|186.95|184.55|185.91|183.51|0
1619600700000|2021-04-28 09:05:00|186.14|183.74|185.67|183.27|186.14|183.74|185.67|183.27|0
1619601000000|2021-04-28 09:10:00|185.79|183.39|186.25|183.85|186.37|183.97|185.67|183.27|0
1619601300000|2021-04-28 09:15:00|186.13|183.73|185.9|183.5|186.25|183.85|185.9|183.5|0
1619601600000|2021-04-28 09:20:00|185.78|183.38|185.67|183.27|185.78|183.38|185.43|183.03|0
1619601900000|2021-04-28 09:25:00|185.78|183.38|185.66|183.26|186.13|183.73|185.55|183.15|0
1619602200000|2021-04-28 09:30:00|185.55|183.15|185.31|182.91|185.66|183.26|185.31|182.91|0
1619602500000|2021-04-28 09:35:00|185.43|183.03|185.43|183.03|185.55|183.15|185.2|182.8|0
1619602800000|2021-04-28 09:40:00|185.54|183.14|186.12|183.72|186.12|183.72|185.31|182.91|0
1619603100000|2021-04-28 09:45:00|186.24|183.84|185.89|183.49|186.24|183.84|185.77|183.37|0
1619603400000|2021-04-28 09:50:00|185.77|183.37|186.47|184.07|186.47|184.07|185.77|183.37|0
1619603700000|2021-04-28 09:55:00|186.59|184.19|186.47|184.07|187.05|184.65|186.24|183.84|0
1619604000000|2021-04-28 10:00:00|186.52|184.12|186.58|184.18|186.58|184.18|186.12|183.72|0
1619604300000|2021-04-28 10:05:00|186.47|184.07|186.35|183.95|186.81|184.41|186.12|183.72|0
1619604600000|2021-04-28 10:10:00|186.23|183.83|186.23|183.83|186.46|184.06|186.23|183.83|0
1619604900000|2021-04-28 10:15:00|186.11|183.71|186.34|183.94|186.34|183.94|185.76|183.36|0
1619605200000|2021-04-28 10:20:00|186.23|183.83|186.58|184.18|186.69|184.29|186.11|183.71|0
1619605500000|2021-04-28 10:25:00|186.63|184.23|186.81|184.41|186.81|184.41|186.63|184.23|0
1619605800000|2021-04-28 10:30:00|186.69|184.29|185.91|183.51|186.75|184.35|185.37|182.97|0
1619606100000|2021-04-28 10:35:00|185.79|183.39|186.37|183.97|186.49|184.09|185.79|183.39|0
1619606400000|2021-04-28 10:40:00|186.49|184.09|186.14|183.74|186.72|184.32|185.79|183.39|0
1619606700000|2021-04-28 10:45:00|186.02|183.62|185.79|183.39|186.14|183.74|185.79|183.39|0
1619607000000|2021-04-28 10:50:00|185.91|183.51|185.9|183.5|186.02|183.62|185.67|183.27|0
1619607300000|2021-04-28 10:55:00|186.02|183.62|186.14|183.74|186.25|183.85|185.96|183.56|0
1619607600000|2021-04-28 11:00:00|185.9|183.5|186.25|183.85|186.6|184.2|185.79|183.39|0
1619607900000|2021-04-28 11:05:00|186.13|183.73|186.6|184.2|186.71|184.31|186.13|183.73|0
1619608200000|2021-04-28 11:10:00|186.71|184.31|186.01|183.61|186.71|184.31|185.9|183.5|0
1619608500000|2021-04-28 11:15:00|185.9|183.5|186.59|184.19|186.71|184.31|185.9|183.5|0
1619608800000|2021-04-28 11:20:00|186.71|184.31|186.83|184.43|186.94|184.54|186.59|184.19|0
1619609100000|2021-04-28 11:25:00|186.71|184.31|186.36|183.96|186.83|184.43|186.36|183.96|0
1619609400000|2021-04-28 11:30:00|186.24|183.84|185.08|182.68|186.24|183.84|184.96|182.56|0
1619609700000|2021-04-28 11:35:00|184.85|182.45|184.27|181.87|185.08|182.68|184.27|181.87|0
1619610000000|2021-04-28 11:40:00|184.38|181.98|183.46|181.06|184.73|182.33|183.46|181.06|0
1619610300000|2021-04-28 11:45:00|183.22|180.82|184.49|182.09|184.61|182.21|182.88|180.48|0
1619610600000|2021-04-28 11:50:00|184.38|181.98|183.68|181.28|184.61|182.21|183.68|181.28|0
1619610900000|2021-04-28 11:55:00|183.8|181.4|184.03|181.63|184.14|181.74|183.8|181.4|0
1619611200000|2021-04-28 12:00:00|184.14|181.74|184.26|181.86|184.26|181.86|183.8|181.4|0
1619611500000|2021-04-28 12:05:00|184.37|181.97|184.6|182.2|184.6|182.2|184.26|181.86|0
1619611800000|2021-04-28 12:10:00|184.49|182.09|184.25|181.85|184.6|182.2|184.14|181.74|0
1619612100000|2021-04-28 12:15:00|184.37|181.97|184.72|182.32|184.72|182.32|184.14|181.74|0
1619612400000|2021-04-28 12:20:00|184.83|182.43|184.71|182.31|184.95|182.55|184.6|182.2|0
1619612700000|2021-04-28 12:25:00|184.83|182.43|184.48|182.08|184.83|182.43|184.36|181.96|0
1619613000000|2021-04-28 12:30:00|184.36|181.96|184.48|182.08|184.83|182.43|184.36|181.96|0
1619613300000|2021-04-28 12:35:00|184.59|182.19|184.36|181.96|184.59|182.19|184.13|181.73|0
1619613600000|2021-04-28 12:40:00|184.25|181.85|184.59|182.19|184.71|182.31|184.25|181.85|0
1619613900000|2021-04-28 12:45:00|184.48|182.08|184.47|182.07|184.82|182.42|184.24|181.84|0
1619614200000|2021-04-28 12:50:00|184.36|181.96|184.82|182.42|184.82|182.42|184.36|181.96|0
1619614500000|2021-04-28 12:55:00|184.94|182.54|185.05|182.65|185.05|182.65|184.82|182.42|0
1619614800000|2021-04-28 13:00:00|185.17|182.77|185.4|183|185.63|183.23|185.17|182.77|0
1619615100000|2021-04-28 13:05:00|185.28|182.88|185.16|182.76|185.4|183|185.05|182.65|0
1619615400000|2021-04-28 13:10:00|185.28|182.88|185.28|182.88|185.39|182.99|185.05|182.65|0
1619615700000|2021-04-28 13:15:00|185.16|182.76|185.28|182.88|185.39|182.99|185.16|182.76|0
1619616000000|2021-04-28 13:20:00|185.16|182.76|185.27|182.87|185.39|182.99|185.04|182.64|0
1619616300000|2021-04-28 13:25:00|185.16|182.76|185.74|183.34|185.74|183.34|184.81|182.41|0
1619616600000|2021-04-28 13:30:00|185.85|183.45|184.23|181.83|186.43|184.03|183.53|181.13|0
1619616900000|2021-04-28 13:35:00|184|181.6|184.69|182.29|184.8|182.4|183.42|181.02|0
1619617200000|2021-04-28 13:40:00|184.57|182.17|185.38|182.98|185.62|183.22|183.99|181.59|0
1619617500000|2021-04-28 13:45:00|185.5|183.1|187.01|184.61|187.13|184.73|185.5|183.1|0
1619617800000|2021-04-28 13:50:00|187.13|184.73|186.89|184.49|187.13|184.73|186.54|184.14|0
1619618100000|2021-04-28 13:55:00|186.78|184.38|188.18|185.78|188.3|185.9|186.78|184.38|0
1619618400000|2021-04-28 14:00:00|188.53|186.13|187.59|185.19|188.53|186.13|187.01|184.61|0
1619618700000|2021-04-28 14:05:00|187.47|185.07|187.94|185.54|188.29|185.89|187.47|185.07|0
1619619000000|2021-04-28 14:10:00|187.82|185.42|187.82|185.42|187.94|185.54|187.35|184.95|0
1619619300000|2021-04-28 14:15:00|187.7|185.3|187.82|185.42|188.06|185.66|187.59|185.19|0
1619619600000|2021-04-28 14:20:00|187.94|185.54|187.12|184.72|188.17|185.77|187.12|184.72|0
1619619900000|2021-04-28 14:25:00|187.23|184.83|187.11|184.71|187.35|184.95|186.77|184.37|0
1619620200000|2021-04-28 14:30:00|187.23|184.83|186.3|183.9|187.47|185.07|186.3|183.9|0
1619620500000|2021-04-28 14:35:00|186.18|183.78|186.06|183.66|186.41|184.01|185.37|182.97|0
1619620800000|2021-04-28 14:40:00|185.83|183.43|186.53|184.13|186.76|184.36|185.83|183.43|0
1619621100000|2021-04-28 14:45:00|186.64|184.24|186.41|184.01|186.88|184.48|185.94|183.54|0
1619621400000|2021-04-28 14:50:00|186.52|184.12|186.29|183.89|186.99|184.59|186.17|183.77|0
1619621700000|2021-04-28 14:55:00|186.41|184.01|186.64|184.24|187.11|184.71|186.06|183.66|0
1619622000000|2021-04-28 15:00:00|186.52|184.12|186.29|183.89|186.87|184.47|186.29|183.89|0
1619622300000|2021-04-28 15:05:00|186.17|183.77|186.29|183.89|186.64|184.24|185.59|183.19|0
1619622600000|2021-04-28 15:10:00|186.4|184|186.28|183.88|186.75|184.35|186.28|183.88|0
1619622900000|2021-04-28 15:15:00|186.17|183.77|186.17|183.77|186.17|183.77|185.12|182.72|0
1619623200000|2021-04-28 15:20:00|186.28|183.88|185.93|183.53|186.4|184|185.81|183.41|0
1619623500000|2021-04-28 15:25:00|186.16|183.76|186.05|183.65|186.16|183.76|185.35|182.95|0
1619623800000|2021-04-28 15:30:00|185.93|183.53|185.35|182.95|186.05|183.65|185|182.6|0
1619624100000|2021-04-28 15:35:00|185.46|183.06|185.81|183.41|185.93|183.53|185.46|183.06|0
1619624400000|2021-04-28 15:40:00|185.69|183.29|184.42|182.02|185.81|183.41|184.42|182.02|0
1619624700000|2021-04-28 15:45:00|184.3|181.9|183.72|181.32|184.99|182.59|183.72|181.32|0
1619625000000|2021-04-28 15:50:00|183.84|181.44|182.91|180.51|183.95|181.55|182.91|180.51|0
1619625300000|2021-04-28 15:55:00|183.03|180.63|183.47|181.07|183.93|181.53|182.38|179.98|0
1619625600000|2021-04-28 16:00:00|183.24|180.84|184.59|182.19|184.82|182.42|182.89|180.49|0
1619625900000|2021-04-28 16:05:00|184.7|182.3|185.74|183.34|185.74|183.34|184.59|182.19|0
1619626200000|2021-04-28 16:10:00|185.86|183.46|185.16|182.76|185.86|183.46|185.16|182.76|0
1619626500000|2021-04-28 16:15:00|185.39|182.99|185.86|183.46|185.86|183.46|185.16|182.76|0
1619626800000|2021-04-28 16:20:00|185.74|183.34|185.51|183.11|185.85|183.45|185.39|182.99|0
1619627100000|2021-04-28 16:25:00|185.62|183.22|185.62|183.22|185.85|183.45|185.5|183.1|0
1619627400000|2021-04-28 16:30:00|185.74|183.34|185.5|183.1|185.85|183.45|185.39|182.99|0
1619627700000|2021-04-28 16:35:00|185.39|182.99|186.08|183.68|186.2|183.8|185.15|182.75|0
1619628000000|2021-04-28 16:40:00|186.2|183.8|185.96|183.56|186.31|183.91|185.96|183.56|0
1619628300000|2021-04-28 16:45:00|185.85|183.45|186.54|184.14|186.54|184.14|185.85|183.45|0
1619628600000|2021-04-28 16:50:00|186.66|184.26|186.31|183.91|186.77|184.37|186.08|183.68|0
1619628900000|2021-04-28 16:55:00|186.42|184.02|186.42|184.02|186.54|184.14|186.07|183.67|0
1619629200000|2021-04-28 17:00:00|186.54|184.14|186.42|184.02|186.54|184.14|186.19|183.79|0
1619629500000|2021-04-28 17:05:00|186.3|183.9|186.19|183.79|186.42|184.02|185.84|183.44|0
1619629800000|2021-04-28 17:10:00|186.3|183.9|185.95|183.55|186.54|184.14|185.95|183.55|0
1619630100000|2021-04-28 17:15:00|186.07|183.67|186.3|183.9|186.42|184.02|186.07|183.67|0
1619630400000|2021-04-28 17:20:00|186.18|183.78|185.95|183.55|186.3|183.9|185.83|183.43|0
1619630700000|2021-04-28 17:25:00|186.07|183.67|186.41|184.01|186.53|184.13|186.06|183.66|0
1619631000000|2021-04-28 17:30:00|186.3|183.9|186.29|183.89|186.53|184.13|186.06|183.66|0
1619631300000|2021-04-28 17:35:00|186.18|183.78|185.48|183.08|186.29|183.89|185.25|182.85|0
1619631600000|2021-04-28 17:40:00|185.6|183.2|185.36|182.96|185.71|183.31|185.36|182.96|0
1619631900000|2021-04-28 17:45:00|185.25|182.85|185.13|182.73|185.36|182.96|184.67|182.27|0
1619632200000|2021-04-28 17:50:00|185.01|182.61|184.55|182.15|185.01|182.61|184.2|181.8|0
1619632500000|2021-04-28 17:55:00|184.43|182.03|184.2|181.8|184.72|182.32|183.86|181.46|0
1619632800000|2021-04-28 18:00:00|184.14|181.74|183.83|181.43|187.94|185.54|182.82|180.42|0
1619633100000|2021-04-28 18:05:00|184.06|181.66|183.59|181.19|184.29|181.89|182.79|180.39|0
1619633400000|2021-04-28 18:10:00|183.25|180.85|185.26|182.86|185.37|182.97|183.25|180.85|0
1619633700000|2021-04-28 18:15:00|185.14|182.74|185.72|183.32|185.95|183.55|184.79|182.39|0
1619634000000|2021-04-28 18:20:00|185.49|183.09|185.95|183.55|186.65|184.25|185.49|183.09|0
1619634300000|2021-04-28 18:25:00|186.07|183.67|185.37|182.97|186.07|183.67|184.91|182.51|0
1619634600000|2021-04-28 18:30:00|185.48|183.08|185.02|182.62|185.48|183.08|183.4|181|0
1619634900000|2021-04-28 18:35:00|185.14|182.74|189.92|187.52|190.27|187.87|185.02|182.62|0
1619635200000|2021-04-28 18:40:00|190.04|187.64|190.74|188.34|190.86|188.46|189.8|187.4|0
1619635500000|2021-04-28 18:45:00|190.63|188.23|188.98|186.58|191.69|189.29|188.74|186.34|0
1619635800000|2021-04-28 18:50:00|188.86|186.46|189.33|186.93|189.8|187.4|188.86|186.46|0
1619636100000|2021-04-28 18:55:00|189.45|187.05|188.62|186.22|189.45|187.05|188.15|185.75|0
1619636400000|2021-04-28 19:00:00|188.74|186.34|188.04|185.64|189.44|187.04|187.8|185.4|0
1619636700000|2021-04-28 19:05:00|188.27|185.87|188.85|186.45|189.09|186.69|187.45|185.05|0
1619637000000|2021-04-28 19:10:00|188.62|186.22|185.93|183.53|188.97|186.57|183.27|180.87|0
1619637300000|2021-04-28 19:15:00|185.82|183.42|185.7|183.3|186.86|184.46|185.01|182.61|0
1619637600000|2021-04-28 19:20:00|185.58|183.18|185.93|183.53|186.4|184|185.47|183.07|0
1619637900000|2021-04-28 19:25:00|186.05|183.65|186.86|184.46|187.21|184.81|185.7|183.3|0
1619638200000|2021-04-28 19:30:00|186.74|184.34|185.58|183.18|186.74|184.34|185.23|182.83|0
1619638500000|2021-04-28 19:35:00|185.81|183.41|186.97|184.57|187.91|185.51|185.58|183.18|0
1619638800000|2021-04-28 19:40:00|187.09|184.69|186.51|184.11|187.56|185.16|186.27|183.87|0
1619639100000|2021-04-28 19:45:00|186.39|183.99|185.57|183.17|186.85|184.45|185.57|183.17|0
1619639400000|2021-04-28 19:50:00|185.69|183.29|182.38|179.98|185.69|183.29|182.04|179.64|0
1619639700000|2021-04-28 19:55:00|182.04|179.64|182.73|180.33|183.42|181.02|181.81|179.41|0
1619640000000|2021-04-28 20:00:00|183.65|181.25|184|181.6|184.23|181.83|183.07|180.67|0
1619640300000|2021-04-28 20:05:00|184.11|181.71|184.57|182.17|185.62|183.22|184.11|181.71|0
1619640600000|2021-04-28 20:10:00|184.69|182.29|183.93|181.53|184.92|182.52|183.88|181.48|0
1619640900000|2021-04-28 20:15:00|184.31|181.51|183.71|180.91|184.35|181.55|183.52|180.72|0
1619641200000|2021-04-28 20:20:00|183.74|180.94|183.81|181.01|183.97|181.17|183.62|180.82|0
1619641500000|2021-04-28 20:25:00|183.87|181.07|183.86|181.06|183.99|181.19|183.67|180.87|0
1619641800000|2021-04-28 20:30:00|184.59|181.79|186.68|183.88|187.74|184.94|184.59|181.79|0
1619642100000|2021-04-28 20:35:00|186.45|183.65|187.03|184.23|187.97|185.17|186.45|183.65|0
1619642400000|2021-04-28 20:40:00|187.15|184.35|186.56|183.76|187.15|184.35|186.56|183.76|0
1619642700000|2021-04-28 20:45:00|186.21|183.41|186.91|184.11|187.03|184.23|186.21|183.41|0
1619643000000|2021-04-28 20:50:00|186.79|183.99|186.79|183.99|186.91|184.11|186.56|183.76|0
1619643300000|2021-04-28 20:55:00|186.56|183.76|186.79|183.99|186.79|183.99|185.98|183.18|0
1619643600000|2021-04-28 21:00:00|186.66|183.86|186.43|183.63|186.66|183.86|186.37|183.57|0
1619643900000|2021-04-28 21:05:00|186.44|183.64|186.41|183.61|186.44|183.64|186.27|183.47|0
1619644200000|2021-04-28 21:10:00|186.42|183.62|186.3|183.5|186.46|183.66|186.25|183.45|0
1619644500000|2021-04-28 21:15:00|186.32|183.52|185.88|183.08|186.32|183.52|185.69|182.89|0
1619644800000|2021-04-28 21:20:00|185.84|183.04|186.23|183.43|186.34|183.54|185.79|182.99|0
1619645100000|2021-04-28 21:25:00|186.25|183.45|185.96|183.16|186.39|183.59|185.84|183.04|0
1619645400000|2021-04-28 21:30:00|185.99|183.19|185.94|183.14|186.08|183.28|185.89|183.09|0
1619645700000|2021-04-28 21:35:00|185.89|183.09|185.89|183.09|186.13|183.33|185.87|183.07|0
1619646000000|2021-04-28 21:40:00|185.94|183.14|185.99|183.19|186.12|183.32|185.92|183.12|0
1619646300000|2021-04-28 21:45:00|185.95|183.15|186.17|183.37|186.17|183.37|185.95|183.15|0
1619646600000|2021-04-28 21:50:00|186.14|183.34|186.15|183.35|186.41|183.61|186.14|183.34|0
1619646900000|2021-04-28 21:55:00|186.2|183.4|186.44|183.64|186.44|183.64|186.2|183.4|0
1619647200000|2021-04-28 22:00:00|186.77|183.97|186.6|183.8|186.77|183.97|186.13|183.33|0
1619647500000|2021-04-28 22:05:00|186.71|183.91|186.48|183.68|186.71|183.91|186.36|183.56|0
1619647800000|2021-04-28 22:10:00|186.71|183.91|187.18|184.38|187.29|184.49|186.71|183.91|0
1619648100000|2021-04-28 22:15:00|187.29|184.49|187.53|184.73|187.64|184.84|187.29|184.49|0
1619648400000|2021-04-28 22:20:00|187.64|184.84|187.29|184.49|187.64|184.84|187.29|184.49|0
1619648700000|2021-04-28 22:25:00|187.41|184.61|187.41|184.61|187.41|184.61|187.29|184.49|0
1619649000000|2021-04-28 22:30:00|187.52|184.72|187.29|184.49|187.52|184.72|187.29|184.49|0
1619649300000|2021-04-28 22:35:00|187.17|184.37|187.17|184.37|187.29|184.49|187.17|184.37|0
1619649600000|2021-04-28 22:40:00|187.05|184.25|187.05|184.25|187.17|184.37|186.7|183.9|0
1619649900000|2021-04-28 22:45:00|186.93|184.13|186.93|184.13|187.17|184.37|186.93|184.13|0
1619650200000|2021-04-28 22:50:00|187.05|184.25|187.16|184.36|187.16|184.36|187.05|184.25|0
1619650500000|2021-04-28 22:55:00|187.28|184.48|187.51|184.71|187.51|184.71|187.28|184.48|0
1619650800000|2021-04-28 23:00:00|187.75|184.95|187.51|184.71|187.86|185.06|187.51|184.71|0
1619651100000|2021-04-28 23:05:00|187.39|184.59|187.28|184.48|187.39|184.59|187.28|184.48|0
1619651400000|2021-04-28 23:10:00|187.16|184.36|187.16|184.36|187.27|184.47|187.04|184.24|0
1619651700000|2021-04-28 23:15:00|187.27|184.47|187.16|184.36|187.27|184.47|187.16|184.36|0
1619652000000|2021-04-28 23:20:00|187.15|184.35|187.15|184.35|187.15|184.35|187.15|184.35|0
1619652300000|2021-04-28 23:25:00|187.27|184.47|187.27|184.47|187.27|184.47|187.15|184.35|0
1619652600000|2021-04-28 23:30:00|187.39|184.59|187.38|184.58|187.39|184.59|187.27|184.47|0
1619652900000|2021-04-28 23:35:00|187.5|184.7|187.62|184.82|187.62|184.82|187.5|184.7|0
1619653200000|2021-04-28 23:40:00|187.5|184.7|187.73|184.93|187.73|184.93|187.5|184.7|0
1619653500000|2021-04-28 23:45:00|187.62|184.82|187.61|184.81|187.85|185.05|187.61|184.81|0
1619653800000|2021-04-28 23:50:00|187.67|184.87|188.08|185.28|188.08|185.28|187.67|184.87|0
1619654100000|2021-04-28 23:55:00|188.2|185.4|188.43|185.63|188.67|185.87|188.2|185.4|0
1619654400000|2021-04-29 00:00:00|188.31|185.51|188.55|185.75|188.55|185.75|188.08|185.28|0
1619654700000|2021-04-29 00:05:00|188.66|185.86|189.13|186.33|189.25|186.45|188.55|185.75|0
1619655000000|2021-04-29 00:10:00|189.37|186.57|189.25|186.45|189.96|187.16|189.13|186.33|0
1619655300000|2021-04-29 00:15:00|189.37|186.57|189.01|186.21|189.37|186.57|189.01|186.21|0
1619655600000|2021-04-29 00:20:00|189.13|186.33|189.6|186.8|189.6|186.8|189.01|186.21|0
1619655900000|2021-04-29 00:25:00|189.48|186.68|189.24|186.44|189.48|186.68|189.13|186.33|0
1619656200000|2021-04-29 00:30:00|189.36|186.56|189.36|186.56|189.83|187.03|189.36|186.56|0
1619656500000|2021-04-29 00:35:00|189.48|186.68|189.59|186.79|189.59|186.79|189.36|186.56|0
1619656800000|2021-04-29 00:40:00|189.48|186.68|189.24|186.44|189.48|186.68|189.12|186.32|0
1619657100000|2021-04-29 00:45:00|189.36|186.56|189.47|186.67|189.47|186.67|189.24|186.44|0
1619657400000|2021-04-29 00:50:00|189.59|186.79|190.53|187.73|190.53|187.73|189.59|186.79|0
1619657700000|2021-04-29 00:55:00|190.65|187.85|190.53|187.73|191|188.2|190.29|187.49|0
1619658000000|2021-04-29 01:00:00|190.77|187.97|190.41|187.61|191|188.2|190.17|187.37|0
1619658300000|2021-04-29 01:05:00|190.29|187.49|190.65|187.85|190.65|187.85|190.17|187.37|0
1619658600000|2021-04-29 01:10:00|190.76|187.96|191|188.2|191|188.2|190.64|187.84|0
1619658900000|2021-04-29 01:15:00|191.24|188.44|192.18|189.38|192.54|189.74|191.24|188.44|0
1619659200000|2021-04-29 01:20:00|192.3|189.5|191.71|188.91|192.42|189.62|191.59|188.79|0
1619659500000|2021-04-29 01:25:00|191.64|188.84|191.82|189.02|191.82|189.02|191.59|188.79|0
1619659800000|2021-04-29 01:30:00|191.7|188.9|192.12|189.32|192.42|189.62|191.7|188.9|0
1619660100000|2021-04-29 01:35:00|192.3|189.5|192.65|189.85|192.65|189.85|191.94|189.14|0
1619660400000|2021-04-29 01:40:00|192.77|189.97|192.77|189.97|193.13|190.33|192.65|189.85|0
1619660700000|2021-04-29 01:45:00|192.89|190.09|193.24|190.44|193.36|190.56|192.65|189.85|0
1619661000000|2021-04-29 01:50:00|193.36|190.56|193.36|190.56|193.48|190.68|193.24|190.44|0
1619661300000|2021-04-29 01:55:00|193.48|190.68|194.43|191.63|195.15|192.35|193.36|190.56|0
1619661600000|2021-04-29 02:00:00|194.37|191.57|193.95|191.15|194.37|191.57|193.95|191.15|0
1619661900000|2021-04-29 02:05:00|194.07|191.27|194.19|191.39|194.43|191.63|194.07|191.27|0
1619662200000|2021-04-29 02:10:00|194.31|191.51|194.31|191.51|194.55|191.75|194.31|191.51|0
1619662500000|2021-04-29 02:15:00|194.43|191.63|194.19|191.39|194.43|191.63|194.07|191.27|0
1619662800000|2021-04-29 02:20:00|194.31|191.51|194.31|191.51|194.43|191.63|194.07|191.27|0
1619663100000|2021-04-29 02:25:00|194.19|191.39|194.06|191.26|194.19|191.39|193.95|191.15|0
1619663400000|2021-04-29 02:30:00|194.18|191.38|194.06|191.26|194.3|191.5|194.06|191.26|0
1619663700000|2021-04-29 02:35:00|194.18|191.38|194.3|191.5|194.42|191.62|194.06|191.26|0
1619664000000|2021-04-29 02:40:00|194.18|191.38|194.18|191.38|194.3|191.5|194.18|191.38|0
1619664300000|2021-04-29 02:45:00|194.3|191.5|193.82|191.02|194.3|191.5|193.58|190.78|0
1619664600000|2021-04-29 02:50:00|193.7|190.9|193.58|190.78|193.82|191.02|193.46|190.66|0
1619664900000|2021-04-29 02:55:00|193.46|190.66|193.7|190.9|193.82|191.02|193.46|190.66|0
1619665200000|2021-04-29 03:00:00|193.58|190.78|193.58|190.78|193.58|190.78|193.1|190.3|0
1619665500000|2021-04-29 03:05:00|193.46|190.66|193.34|190.54|193.46|190.66|193.22|190.42|0
1619665800000|2021-04-29 03:10:00|193.33|190.53|193.33|190.53|193.33|190.53|193.1|190.3|0
1619666100000|2021-04-29 03:15:00|193.27|190.47|193.33|190.53|193.45|190.65|193.21|190.41|0
1619666400000|2021-04-29 03:20:00|193.45|190.65|193.57|190.77|193.57|190.77|193.33|190.53|0
1619666700000|2021-04-29 03:25:00|193.45|190.65|193.57|190.77|193.57|190.77|193.45|190.65|0
1619667000000|2021-04-29 03:30:00|193.69|190.89|193.68|190.88|193.81|191.01|193.68|190.88|0
1619667300000|2021-04-29 03:35:00|193.8|191|193.68|190.88|193.8|191|193.68|190.88|0
1619667600000|2021-04-29 03:40:00|193.56|190.76|193.56|190.76|193.68|190.88|193.56|190.76|0
1619667900000|2021-04-29 03:45:00|193.44|190.64|193.44|190.64|193.56|190.76|193.32|190.52|0
1619668200000|2021-04-29 03:50:00|193.32|190.52|193.08|190.28|193.32|190.52|192.84|190.04|0
1619668500000|2021-04-29 03:55:00|192.96|190.16|193.08|190.28|193.08|190.28|192.96|190.16|0
1619668800000|2021-04-29 04:00:00|193.2|190.4|193.32|190.52|193.44|190.64|193.14|190.34|0
1619669100000|2021-04-29 04:05:00|193.2|190.4|193.67|190.87|193.67|190.87|193.2|190.4|0
1619669400000|2021-04-29 04:10:00|193.79|190.99|194.15|191.35|194.15|191.35|193.79|190.99|0
1619669700000|2021-04-29 04:15:00|194.27|191.47|194.39|191.59|194.51|191.71|194.15|191.35|0
1619670000000|2021-04-29 04:20:00|194.27|191.47|193.91|191.11|194.27|191.47|193.79|190.99|0
1619670300000|2021-04-29 04:25:00|194.03|191.23|194.08|191.28|194.08|191.28|193.91|191.11|0
1619670600000|2021-04-29 04:30:00|194.14|191.34|193.43|190.63|194.14|191.34|193.43|190.63|0
1619670900000|2021-04-29 04:35:00|193.07|190.27|193.19|190.39|193.43|190.63|193.07|190.27|0
1619671200000|2021-04-29 04:40:00|193.24|190.44|193.3|190.5|193.31|190.51|193.07|190.27|0
1619671500000|2021-04-29 04:45:00|193.18|190.38|193.3|190.5|193.42|190.62|193.18|190.38|0
1619671800000|2021-04-29 04:50:00|193.18|190.38|193.54|190.74|193.54|190.74|193.18|190.38|0
1619672100000|2021-04-29 04:55:00|193.42|190.62|193.06|190.26|193.42|190.62|192.94|190.14|0
1619672400000|2021-04-29 05:00:00|192.94|190.14|193.18|190.38|193.18|190.38|192.94|190.14|0
1619672700000|2021-04-29 05:05:00|193.06|190.26|193.3|190.5|193.42|190.62|192.94|190.14|0
1619673000000|2021-04-29 05:10:00|193.41|190.61|193.06|190.26|193.41|190.61|192.94|190.14|0
1619673300000|2021-04-29 05:15:00|192.94|190.14|192.93|190.13|193.17|190.37|192.82|190.02|0
1619673600000|2021-04-29 05:20:00|192.82|190.02|192.93|190.13|192.93|190.13|192.81|190.01|0
1619673900000|2021-04-29 05:25:00|193.05|190.25|192.93|190.13|193.17|190.37|192.81|190.01|0
1619674200000|2021-04-29 05:30:00|193.05|190.25|193.05|190.25|193.17|190.37|192.93|190.13|0
1619674500000|2021-04-29 05:35:00|193.17|190.37|192.81|190.01|193.17|190.37|192.81|190.01|0
1619674800000|2021-04-29 05:40:00|192.93|190.13|192.81|190.01|193.05|190.25|192.81|190.01|0
1619675100000|2021-04-29 05:45:00|192.93|190.13|193.64|190.84|193.64|190.84|192.93|190.13|0
1619675400000|2021-04-29 05:50:00|193.52|190.72|194|191.2|194|191.2|193.4|190.6|0
1619675700000|2021-04-29 05:55:00|193.88|191.08|193.52|190.72|193.88|191.08|193.4|190.6|0
1619676000000|2021-04-29 06:00:00|193.64|190.84|193.52|190.72|193.87|191.07|193.28|190.48|0
1619676300000|2021-04-29 06:05:00|193.4|190.6|192.92|190.12|193.52|190.72|192.92|190.12|0
1619676600000|2021-04-29 06:10:00|192.98|190.18|193.39|190.59|193.51|190.71|192.8|190|0
1619676900000|2021-04-29 06:15:00|193.51|190.71|193.63|190.83|193.63|190.83|193.03|190.23|0
1619677200000|2021-04-29 06:20:00|193.51|190.71|193.15|190.35|193.51|190.71|193.15|190.35|0
1619677500000|2021-04-29 06:25:00|193.03|190.23|193.03|190.23|193.27|190.47|192.91|190.11|0
1619677800000|2021-04-29 06:30:00|193.15|190.35|193.39|190.59|193.39|190.59|193.03|190.23|0
1619678100000|2021-04-29 06:35:00|193.27|190.47|193.38|190.58|193.5|190.7|193.15|190.35|0
1619678400000|2021-04-29 06:40:00|193.27|190.47|193.26|190.46|193.27|190.47|192.79|189.99|0
1619678700000|2021-04-29 06:45:00|193.14|190.34|193.5|190.7|193.5|190.7|193.14|190.34|0
1619679000000|2021-04-29 06:50:00|193.62|190.82|193.62|190.82|193.86|191.06|193.62|190.82|0
1619679300000|2021-04-29 06:55:00|193.74|190.94|193.97|191.17|193.97|191.17|193.62|190.82|0
1619679600000|2021-04-29 07:00:00|194.21|191.41|194.67|191.87|197.33|194.53|194.09|191.29|0
1619679900000|2021-04-29 07:05:00|194.47|192.07|194.11|191.71|194.94|192.54|194.11|191.71|0
1619680200000|2021-04-29 07:10:00|193.99|191.59|193.39|190.99|194.34|191.94|193.39|190.99|0
1619680500000|2021-04-29 07:15:00|193.27|190.87|193.39|190.99|193.75|191.35|193.15|190.75|0
1619680800000|2021-04-29 07:20:00|193.27|190.87|193.98|191.58|193.98|191.58|193.27|190.87|0
1619681100000|2021-04-29 07:25:00|193.86|191.46|193.5|191.1|193.86|191.46|193.5|191.1|0
1619681400000|2021-04-29 07:30:00|193.38|190.98|193.74|191.34|193.86|191.46|193.14|190.74|0
1619681700000|2021-04-29 07:35:00|193.98|191.58|193.98|191.58|194.58|192.18|193.86|191.46|0
1619682000000|2021-04-29 07:40:00|193.86|191.46|193.74|191.34|193.86|191.46|193.26|190.86|0
1619682300000|2021-04-29 07:45:00|193.62|191.22|194.09|191.69|194.21|191.81|193.62|191.22|0
1619682600000|2021-04-29 07:50:00|194.21|191.81|194.57|192.17|194.69|192.29|194.09|191.69|0
1619682900000|2021-04-29 07:55:00|194.69|192.29|194.69|192.29|194.93|192.53|194.57|192.17|0
1619683200000|2021-04-29 08:00:00|194.81|192.41|196.13|193.73|196.85|194.45|194.81|192.41|0
1619683500000|2021-04-29 08:05:00|196.25|193.85|195.76|193.36|196.61|194.21|195.64|193.24|0
1619683800000|2021-04-29 08:10:00|195.64|193.24|195.64|193.24|196.12|193.72|195.64|193.24|0
1619684100000|2021-04-29 08:15:00|195.76|193.36|195.4|193|195.76|193.36|195.28|192.88|0
1619684400000|2021-04-29 08:20:00|195.52|193.12|195.4|193|195.52|193.12|195.16|192.76|0
1619684700000|2021-04-29 08:25:00|195.28|192.88|194.8|192.4|195.4|193|194.68|192.28|0
1619685000000|2021-04-29 08:30:00|194.68|192.28|194.8|192.4|194.92|192.52|194.68|192.28|0
1619685300000|2021-04-29 08:35:00|194.68|192.28|195.03|192.63|195.15|192.75|194.67|192.27|0
1619685600000|2021-04-29 08:40:00|194.91|192.51|195.03|192.63|195.39|192.99|194.91|192.51|0
1619685900000|2021-04-29 08:45:00|195.15|192.75|195.15|192.75|195.51|193.11|195.03|192.63|0
1619686200000|2021-04-29 08:50:00|195.03|192.63|195.33|192.93|195.39|192.99|195.03|192.63|0
1619686500000|2021-04-29 08:55:00|195.39|192.99|195.27|192.87|195.51|193.11|195.27|192.87|0
1619686800000|2021-04-29 09:00:00|195.39|192.99|195.15|192.75|195.39|192.99|195.15|192.75|0
1619687100000|2021-04-29 09:05:00|195.14|192.74|194.9|192.5|195.26|192.86|194.79|192.39|0
1619687400000|2021-04-29 09:10:00|194.78|192.38|194.66|192.26|195.14|192.74|194.54|192.14|0
1619687700000|2021-04-29 09:15:00|194.54|192.14|195.14|192.74|195.26|192.86|194.54|192.14|0
1619688000000|2021-04-29 09:20:00|195.02|192.62|195.02|192.62|195.26|192.86|195.02|192.62|0
1619688300000|2021-04-29 09:25:00|194.9|192.5|195.26|192.86|195.26|192.86|194.66|192.26|0
1619688600000|2021-04-29 09:30:00|195.14|192.74|195.26|192.86|195.26|192.86|195.02|192.62|0
1619688900000|2021-04-29 09:35:00|195.25|192.85|195.25|192.85|195.25|192.85|195.01|192.61|0
1619689200000|2021-04-29 09:40:00|195.13|192.73|195.13|192.73|195.25|192.85|195.01|192.61|0
1619689500000|2021-04-29 09:45:00|195.07|192.67|195.49|193.09|195.49|193.09|194.89|192.49|0
1619689800000|2021-04-29 09:50:00|195.61|193.21|195.61|193.21|195.73|193.33|195.49|193.09|0
1619690100000|2021-04-29 09:55:00|195.49|193.09|195.37|192.97|195.61|193.21|195.25|192.85|0
1619690400000|2021-04-29 10:00:00|195.25|192.85|195.61|193.21|195.73|193.33|195.13|192.73|0
1619690700000|2021-04-29 10:05:00|195.48|193.08|195.72|193.32|195.84|193.44|195.36|192.96|0
1619691000000|2021-04-29 10:10:00|195.84|193.44|195.96|193.56|195.96|193.56|195.84|193.44|0
1619691300000|2021-04-29 10:15:00|195.84|193.44|196.8|194.4|196.8|194.4|195.84|193.44|0
1619691600000|2021-04-29 10:20:00|196.68|194.28|196.44|194.04|196.68|194.28|196.08|193.68|0
1619691900000|2021-04-29 10:25:00|196.38|193.98|196.8|194.4|196.8|194.4|196.32|193.92|0
1619692200000|2021-04-29 10:30:00|196.68|194.28|196.68|194.28|196.92|194.52|196.56|194.16|0
1619692500000|2021-04-29 10:35:00|196.56|194.16|196.92|194.52|197.28|194.88|196.44|194.04|0
1619692800000|2021-04-29 10:40:00|196.8|194.4|198.31|195.91|198.31|195.91|196.55|194.15|0
1619693100000|2021-04-29 10:45:00|198.19|195.79|198.31|195.91|198.31|195.91|198.07|195.67|0
1619693400000|2021-04-29 10:50:00|198.19|195.79|197.71|195.31|198.31|195.91|197.59|195.19|0
1619693700000|2021-04-29 10:55:00|197.83|195.43|197.34|194.94|197.83|195.43|197.22|194.82|0
1619694000000|2021-04-29 11:00:00|197.58|195.18|197.94|195.54|197.94|195.54|197.34|194.94|0
1619694300000|2021-04-29 11:05:00|198.06|195.66|198.18|195.78|198.43|196.03|197.94|195.54|0
1619694600000|2021-04-29 11:10:00|198.3|195.9|197.82|195.42|198.3|195.9|197.82|195.42|0
1619694900000|2021-04-29 11:15:00|197.94|195.54|197.34|194.94|197.94|195.54|197.34|194.94|0
1619695200000|2021-04-29 11:20:00|197.22|194.82|197.21|194.81|197.34|194.94|197.1|194.7|0
1619695500000|2021-04-29 11:25:00|197.33|194.93|197.21|194.81|197.33|194.93|197.09|194.69|0
1619695800000|2021-04-29 11:30:00|197.33|194.93|197.21|194.81|197.69|195.29|197.09|194.69|0
1619696100000|2021-04-29 11:35:00|197.09|194.69|197.21|194.81|197.57|195.17|197.09|194.69|0
1619696400000|2021-04-29 11:40:00|197.33|194.93|197.09|194.69|197.45|195.05|197.09|194.69|0
1619696700000|2021-04-29 11:45:00|197.21|194.81|197.69|195.29|197.69|195.29|197.21|194.81|0
1619697000000|2021-04-29 11:50:00|197.81|195.41|197.08|194.68|197.81|195.41|197.08|194.68|0
1619697300000|2021-04-29 11:55:00|197.2|194.8|196.96|194.56|197.2|194.8|196.72|194.32|0
1619697600000|2021-04-29 12:00:00|196.84|194.44|197.32|194.92|197.44|195.04|196.72|194.32|0
1619697900000|2021-04-29 12:05:00|197.44|195.04|197.68|195.28|197.68|195.28|197.2|194.8|0
1619698200000|2021-04-29 12:10:00|197.8|195.4|197.68|195.28|198.28|195.88|197.68|195.28|0
1619698500000|2021-04-29 12:15:00|197.8|195.4|197.68|195.28|197.92|195.52|197.56|195.16|0
1619698800000|2021-04-29 12:20:00|197.8|195.4|197.68|195.28|198.04|195.64|197.43|195.03|0
1619699100000|2021-04-29 12:25:00|197.8|195.4|197.91|195.51|198.16|195.76|197.79|195.39|0
1619699400000|2021-04-29 12:30:00|197.97|195.57|197.79|195.39|198.52|196.12|197.67|195.27|0
1619699700000|2021-04-29 12:35:00|197.91|195.51|198.15|195.75|198.15|195.75|197.55|195.15|0
1619700000000|2021-04-29 12:40:00|198.27|195.87|198.88|196.48|199|196.6|197.91|195.51|0
1619700300000|2021-04-29 12:45:00|198.75|196.35|198.63|196.23|198.75|196.35|198.39|195.99|0
1619700600000|2021-04-29 12:50:00|198.75|196.35|198.87|196.47|198.87|196.47|198.39|195.99|0
1619700900000|2021-04-29 12:55:00|198.75|196.35|198.99|196.59|198.99|196.59|198.63|196.23|0
1619701200000|2021-04-29 13:00:00|198.87|196.47|197.78|195.38|199.11|196.71|197.42|195.02|0
1619701500000|2021-04-29 13:05:00|197.9|195.5|197.3|194.9|197.9|195.5|196.7|194.3|0
1619701800000|2021-04-29 13:10:00|197.42|195.02|197.54|195.14|197.66|195.26|196.94|194.54|0
1619702100000|2021-04-29 13:15:00|197.42|195.02|197.78|195.38|197.78|195.38|197.42|195.02|0
1619702400000|2021-04-29 13:20:00|197.66|195.26|198.14|195.74|198.5|196.1|197.54|195.14|0
1619702700000|2021-04-29 13:25:00|198.26|195.86|198.38|195.98|198.74|196.34|197.78|195.38|0
1619703000000|2021-04-29 13:30:00|198.98|196.58|197.05|194.65|200.19|197.79|196.69|194.29|0
1619703300000|2021-04-29 13:35:00|197.17|194.77|197.05|194.65|197.65|195.25|196.33|193.93|0
1619703600000|2021-04-29 13:40:00|197.17|194.77|197.41|195.01|197.65|195.25|196.45|194.05|0
1619703900000|2021-04-29 13:45:00|197.53|195.13|197.17|194.77|198.25|195.85|196.33|193.93|0
1619704200000|2021-04-29 13:50:00|197.05|194.65|195.84|193.44|197.05|194.65|195.36|192.96|0
1619704500000|2021-04-29 13:55:00|195.6|193.2|194.65|192.25|195.84|193.44|194.53|192.13|0
1619704800000|2021-04-29 14:00:00|194.53|192.13|193.57|191.17|194.77|192.37|192.98|190.58|0
1619705100000|2021-04-29 14:05:00|193.45|191.05|193.33|190.93|194.52|192.12|193.1|190.7|0
1619705400000|2021-04-29 14:10:00|193.21|190.81|192.97|190.57|194.4|192|192.62|190.22|0
1619705700000|2021-04-29 14:15:00|192.74|190.34|191.08|188.68|193.57|191.17|191.08|188.68|0
1619706000000|2021-04-29 14:20:00|190.96|188.56|192.5|190.1|192.73|190.33|190.49|188.09|0
1619706300000|2021-04-29 14:25:00|192.38|189.98|191.55|189.15|192.38|189.98|190.84|188.44|0
1619706600000|2021-04-29 14:30:00|191.67|189.27|189.66|187.26|191.78|189.38|189.31|186.91|0
1619706900000|2021-04-29 14:35:00|189.48|187.08|189.46|187.06|190.16|187.76|185.5|183.1|0
1619707200000|2021-04-29 14:40:00|189.34|186.94|191.33|188.93|191.33|188.93|189.22|186.82|0
1619707500000|2021-04-29 14:45:00|190.98|188.58|188.17|185.77|190.98|188.58|187.47|185.07|0
1619707800000|2021-04-29 14:50:00|187.94|185.54|189.1|186.7|190.51|188.11|187.94|185.54|0
1619708100000|2021-04-29 14:55:00|188.87|186.47|190.62|188.22|190.85|188.45|188.52|186.12|0
1619708400000|2021-04-29 15:00:00|190.5|188.1|190.63|188.23|190.97|188.57|189.58|187.18|0
1619708700000|2021-04-29 15:05:00|190.75|188.35|192.63|190.23|192.63|190.23|190.75|188.35|0
1619709000000|2021-04-29 15:10:00|192.75|190.35|193.33|190.93|193.57|191.17|192.51|190.11|0
1619709300000|2021-04-29 15:15:00|193.22|190.82|191.92|189.52|193.22|190.82|191.56|189.16|0
1619709600000|2021-04-29 15:20:00|192.03|189.63|192.27|189.87|192.27|189.87|191.44|189.04|0
1619709900000|2021-04-29 15:25:00|192.15|189.75|191.11|188.71|192.39|189.99|191.09|188.69|0
1619710200000|2021-04-29 15:30:00|190.99|188.59|189.47|187.07|191.11|188.71|189.23|186.83|0
1619710500000|2021-04-29 15:35:00|189.58|187.18|189.11|186.71|189.82|187.42|189|186.6|0
1619710800000|2021-04-29 15:40:00|189.23|186.83|189.58|187.18|190.52|188.12|189|186.6|0
1619711100000|2021-04-29 15:45:00|189.46|187.06|189.81|187.41|190.63|188.23|189.35|186.95|0
1619711400000|2021-04-29 15:50:00|189.7|187.3|189.46|187.06|190.4|188|188.99|186.59|0
1619711700000|2021-04-29 15:55:00|189.34|186.94|187.13|184.73|189.34|186.94|186.32|183.92|0
1619712000000|2021-04-29 16:00:00|186.78|184.38|186.39|183.99|187.24|184.84|185.93|183.53|0
1619712300000|2021-04-29 16:05:00|186.51|184.11|184.17|181.77|186.51|184.11|182.48|180.08|0
1619712600000|2021-04-29 16:10:00|184.05|181.65|186.7|184.3|186.82|184.42|182.01|179.61|0
1619712900000|2021-04-29 16:15:00|186.82|184.42|187.16|184.76|187.16|184.76|184.98|182.58|0
1619713200000|2021-04-29 16:20:00|187.05|184.65|186.24|183.84|187.51|185.11|186.24|183.84|0
1619713500000|2021-04-29 16:25:00|186.47|184.07|187.05|184.65|187.56|185.16|184.97|182.57|0
1619713800000|2021-04-29 16:30:00|186.81|184.41|188.78|186.38|189.13|186.73|185.89|183.49|0
1619714100000|2021-04-29 16:35:00|188.67|186.27|188.16|185.76|189.01|186.61|186.26|183.86|0
1619714400000|2021-04-29 16:40:00|188.28|185.88|189.09|186.69|189.09|186.69|187.81|185.41|0
1619714700000|2021-04-29 16:45:00|188.97|186.57|189.91|187.51|190.02|187.62|188.74|186.34|0
1619715000000|2021-04-29 16:50:00|189.79|187.39|190.02|187.62|192.2|189.8|186.92|184.52|0
1619715300000|2021-04-29 16:55:00|189.91|187.51|189.55|187.15|189.91|187.51|189.09|186.69|0
1619715600000|2021-04-29 17:00:00|189.67|187.27|188.15|185.75|189.67|187.27|188.15|185.75|0
1619715900000|2021-04-29 17:05:00|188.38|185.98|189.43|187.03|190.14|187.74|188.15|185.75|0
1619716200000|2021-04-29 17:10:00|189.67|187.27|191.15|188.75|191.27|188.87|189.55|187.15|0
1619716500000|2021-04-29 17:15:00|191.03|188.63|191.85|189.45|192.09|189.69|190.8|188.4|0
1619716800000|2021-04-29 17:20:00|191.97|189.57|191.97|189.57|192.09|189.69|191.5|189.1|0
1619717100000|2021-04-29 17:25:00|191.85|189.45|191.73|189.33|192.08|189.68|190.91|188.51|0
1619717400000|2021-04-29 17:30:00|191.97|189.57|191.49|189.09|192.08|189.68|191.02|188.62|0
1619717700000|2021-04-29 17:35:00|191.61|189.21|190.55|188.15|191.96|189.56|190.55|188.15|0
1619718000000|2021-04-29 17:40:00|190.67|188.27|192.79|190.39|193.14|190.74|190.32|187.92|0
1619718300000|2021-04-29 17:45:00|192.9|190.5|192.9|190.5|193.26|190.86|192.43|190.03|0
1619718600000|2021-04-29 17:50:00|193.02|190.62|193.26|190.86|193.49|191.09|192.67|190.27|0
1619718900000|2021-04-29 17:55:00|193.37|190.97|192.43|190.03|193.49|191.09|192.19|189.79|0
1619719200000|2021-04-29 18:00:00|192.66|190.26|192.31|189.91|193.14|190.74|192.31|189.91|0
1619719500000|2021-04-29 18:05:00|192.54|190.14|193.37|190.97|193.61|191.21|192.54|190.14|0
1619719800000|2021-04-29 18:10:00|193.49|191.09|194.55|192.15|194.79|192.39|193.37|190.97|0
1619720100000|2021-04-29 18:15:00|194.79|192.39|193.49|191.09|196.44|194.04|190.98|188.58|0
1619720400000|2021-04-29 18:20:00|193.61|191.21|193.49|191.09|194.2|191.8|193.37|190.97|0
1619720700000|2021-04-29 18:25:00|193.6|191.2|193.72|191.32|193.72|191.32|193.25|190.85|0
1619721000000|2021-04-29 18:30:00|193.84|191.44|195.15|192.75|195.39|192.99|193.84|191.44|0
1619721300000|2021-04-29 18:35:00|195.27|192.87|197.19|194.79|197.31|194.91|195.15|192.75|0
1619721600000|2021-04-29 18:40:00|197.31|194.91|198.88|196.48|198.88|196.48|196.95|194.55|0
1619721900000|2021-04-29 18:45:00|199|196.6|199.09|196.69|201.27|198.87|198.49|196.09|0
1619722200000|2021-04-29 18:50:00|199.21|196.81|198.85|196.45|199.21|196.81|198|195.6|0
1619722500000|2021-04-29 18:55:00|198.73|196.33|198.6|196.2|198.85|196.45|198|195.6|0
1619722800000|2021-04-29 19:00:00|198.96|196.56|199.69|197.29|200.29|197.89|198.6|196.2|0
1619723100000|2021-04-29 19:05:00|199.57|197.17|199.44|197.04|200.65|198.25|198.96|196.56|0
1619723400000|2021-04-29 19:10:00|199.69|197.29|199.44|197.04|200.17|197.77|199.32|196.92|0
1619723700000|2021-04-29 19:15:00|199.56|197.16|198.24|195.84|199.56|197.16|197.87|195.47|0
1619724000000|2021-04-29 19:20:00|198.72|196.32|197.03|194.63|198.84|196.44|196.79|194.39|0
1619724300000|2021-04-29 19:25:00|197.27|194.87|196.43|194.03|197.39|194.99|196.43|194.03|0
1619724600000|2021-04-29 19:30:00|196.67|194.27|197.63|195.23|197.87|195.47|196.19|193.79|0
1619724900000|2021-04-29 19:35:00|197.39|194.99|197.63|195.23|197.99|195.59|197.15|194.75|0
1619725200000|2021-04-29 19:40:00|197.51|195.11|198.11|195.71|198.47|196.07|197.39|194.99|0
1619725500000|2021-04-29 19:45:00|198.23|195.83|199.01|196.61|199.79|197.39|198.11|195.71|0
1619725800000|2021-04-29 19:50:00|197.86|195.46|197.98|195.58|198.59|196.19|197.38|194.98|0
1619726100000|2021-04-29 19:55:00|197.86|195.46|198.46|196.06|198.46|196.06|196.66|194.26|0
1619726400000|2021-04-29 20:00:00|198.1|195.7|198.34|195.94|198.94|196.54|196.9|194.5|0
1619726700000|2021-04-29 20:05:00|198.46|196.06|198.1|195.7|198.52|196.12|197.62|195.22|0
1619727000000|2021-04-29 20:10:00|197.98|195.58|196.59|194.19|198.1|195.7|196.59|194.19|0
1619727300000|2021-04-29 20:15:00|196.67|193.87|196.53|193.73|196.83|194.03|196.46|193.66|0
1619727600000|2021-04-29 20:20:00|196.64|193.84|196.57|193.77|196.7|193.9|196.51|193.71|0
1619727900000|2021-04-29 20:25:00|196.55|193.75|196.53|193.73|196.58|193.78|196.51|193.71|0
1619728200000|2021-04-29 20:30:00|196.43|193.63|197.03|194.23|197.15|194.35|196.43|193.63|0
1619728500000|2021-04-29 20:35:00|197.15|194.35|196.43|193.63|197.27|194.47|196.43|193.63|0
1619728800000|2021-04-29 20:40:00|196.55|193.75|196.31|193.51|196.55|193.75|196.31|193.51|0
1619729100000|2021-04-29 20:45:00|196.43|193.63|196.78|193.98|197.14|194.34|196.42|193.62|0
1619729400000|2021-04-29 20:50:00|196.66|193.86|196.9|194.1|196.9|194.1|196.54|193.74|0
1619729700000|2021-04-29 20:55:00|196.78|193.98|196.78|193.98|197.02|194.22|196.66|193.86|0
1619730000000|2021-04-29 21:00:00|196.72|193.92|196.58|193.78|196.86|194.06|196.58|193.78|0
1619730300000|2021-04-29 21:05:00|196.6|193.8|196.72|193.92|196.72|193.92|196.6|193.8|0
1619730600000|2021-04-29 21:10:00|196.7|193.9|196.6|193.8|196.77|193.97|196.55|193.75|0
1619730900000|2021-04-29 21:15:00|196.56|193.76|196.73|193.93|196.8|194|196.56|193.76|0
1619731200000|2021-04-29 21:20:00|196.6|193.8|196.68|193.88|196.77|193.97|196.59|193.79|0
1619731500000|2021-04-29 21:25:00|196.65|193.85|196.64|193.84|196.65|193.85|196.61|193.81|0
1619731800000|2021-04-29 21:30:00|196.8|194|197.01|194.21|197.01|194.21|196.8|194|0
1619732100000|2021-04-29 21:35:00|197.04|194.24|196.87|194.07|197.04|194.24|196.87|194.07|0
1619732400000|2021-04-29 21:40:00|196.85|194.05|196.86|194.06|196.86|194.06|196.85|194.05|0
1619732700000|2021-04-29 21:45:00|196.85|194.05|196.79|193.99|196.86|194.06|196.79|193.99|0
1619733000000|2021-04-29 21:50:00|196.76|193.96|196.81|194.01|196.84|194.04|196.76|193.96|0
1619733300000|2021-04-29 21:55:00|196.88|194.08|196.83|194.03|196.89|194.09|196.72|193.92|0
1619733600000|2021-04-29 22:00:00|197.24|194.44|197.18|194.38|197.3|194.5|196.7|193.9|0
1619733900000|2021-04-29 22:05:00|197.3|194.5|195.98|193.18|197.3|194.5|195.86|193.06|0
1619734200000|2021-04-29 22:10:00|196.1|193.3|195.74|192.94|196.4|193.6|195.62|192.82|0
1619734500000|2021-04-29 22:15:00|195.86|193.06|196.1|193.3|196.22|193.42|195.86|193.06|0
1619734800000|2021-04-29 22:20:00|196.22|193.42|196.45|193.65|196.69|193.89|196.1|193.3|0
1619735100000|2021-04-29 22:25:00|196.57|193.77|196.57|193.77|196.69|193.89|196.45|193.65|0
1619735400000|2021-04-29 22:30:00|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1619735700000|2021-04-29 22:35:00|196.21|193.41|195.85|193.05|196.21|193.41|195.85|193.05|0
1619736000000|2021-04-29 22:40:00|195.97|193.17|195.97|193.17|196.09|193.29|195.73|192.93|0
1619736300000|2021-04-29 22:45:00|195.85|193.05|195.61|192.81|195.85|193.05|195.61|192.81|0
1619736600000|2021-04-29 22:50:00|195.73|192.93|196.2|193.4|196.21|193.41|195.61|192.81|0
1619736900000|2021-04-29 22:55:00|196.08|193.28|196.2|193.4|196.32|193.52|196.08|193.28|0
1619737200000|2021-04-29 23:00:00|196.32|193.52|196.08|193.28|196.32|193.52|196.08|193.28|0
1619737500000|2021-04-29 23:05:00|196.02|193.22|195.96|193.16|196.08|193.28|195.96|193.16|0
1619737800000|2021-04-29 23:10:00|196.02|193.22|196.08|193.28|196.2|193.4|195.84|193.04|0
1619738100000|2021-04-29 23:15:00|195.96|193.16|196.08|193.28|196.2|193.4|195.96|193.16|0
1619738400000|2021-04-29 23:20:00|196.19|193.39|196.31|193.51|196.31|193.51|196.08|193.28|0
1619738700000|2021-04-29 23:25:00|196.43|193.63|196.43|193.63|196.79|193.99|196.43|193.63|0
1619739000000|2021-04-29 23:30:00|196.55|193.75|195.95|193.15|196.55|193.75|195.83|193.03|0
1619739300000|2021-04-29 23:35:00|195.83|193.03|195|192.2|195.83|193.03|194.76|191.96|0
1619739600000|2021-04-29 23:40:00|194.88|192.08|194.16|191.36|194.88|192.08|193.93|191.13|0
1619739900000|2021-04-29 23:45:00|194.04|191.24|195.23|192.43|195.59|192.79|194.04|191.24|0
1619740200000|2021-04-29 23:50:00|195.11|192.31|194.87|192.07|195.23|192.43|194.52|191.72|0
1619740500000|2021-04-29 23:55:00|194.99|192.19|195.23|192.43|195.47|192.67|194.99|192.19|0
1619740800000|2021-04-30 00:00:00|195.11|192.31|194.99|192.19|195.94|193.14|194.99|192.19|0
1619741100000|2021-04-30 00:05:00|195.11|192.31|194.63|191.83|195.11|192.31|194.27|191.47|0
1619741400000|2021-04-30 00:10:00|194.75|191.95|194.63|191.83|194.75|191.95|193.92|191.12|0
1619741700000|2021-04-30 00:15:00|194.51|191.71|194.86|192.06|194.98|192.18|194.27|191.47|0
1619742000000|2021-04-30 00:20:00|194.98|192.18|195.22|192.42|195.22|192.42|194.63|191.83|0
1619742300000|2021-04-30 00:25:00|195.1|192.3|195.81|193.01|195.81|193.01|194.74|191.94|0
1619742600000|2021-04-30 00:30:00|195.69|192.89|195.57|192.77|195.81|193.01|195.45|192.65|0
1619742900000|2021-04-30 00:35:00|195.45|192.65|195.33|192.53|195.57|192.77|195.1|192.3|0
1619743200000|2021-04-30 00:40:00|195.21|192.41|195.69|192.89|195.69|192.89|195.21|192.41|0
1619743500000|2021-04-30 00:45:00|195.57|192.77|195.33|192.53|195.69|192.89|195.21|192.41|0
1619743800000|2021-04-30 00:50:00|195.21|192.41|195.09|192.29|195.45|192.65|195.09|192.29|0
1619744100000|2021-04-30 00:55:00|195.21|192.41|194.61|191.81|195.33|192.53|194.38|191.58|0
1619744400000|2021-04-30 01:00:00|194.73|191.93|194.49|191.69|194.85|192.05|193.54|190.74|0
1619744700000|2021-04-30 01:05:00|194.37|191.57|194.61|191.81|194.85|192.05|194.37|191.57|0
1619745000000|2021-04-30 01:10:00|194.73|191.93|194.73|191.93|194.85|192.05|194.37|191.57|0
1619745300000|2021-04-30 01:15:00|194.49|191.69|194.37|191.57|194.49|191.69|194.01|191.21|0
1619745600000|2021-04-30 01:20:00|194.49|191.69|194.37|191.57|194.49|191.69|194.13|191.33|0
1619745900000|2021-04-30 01:25:00|194.42|191.62|194.48|191.68|194.48|191.68|194.01|191.21|0
1619746200000|2021-04-30 01:30:00|194.36|191.56|194.24|191.44|194.72|191.92|194.24|191.44|0
1619746500000|2021-04-30 01:35:00|194.13|191.33|194.48|191.68|194.72|191.92|194.13|191.33|0
1619746800000|2021-04-30 01:40:00|194.36|191.56|193.77|190.97|194.36|191.56|193.65|190.85|0
1619747100000|2021-04-30 01:45:00|193.65|190.85|193.76|190.96|194|191.2|193.65|190.85|0
1619747400000|2021-04-30 01:50:00|193.65|190.85|193.88|191.08|194|191.2|193.29|190.49|0
1619747700000|2021-04-30 01:55:00|193.76|190.96|193.64|190.84|193.88|191.08|193.52|190.72|0
1619748000000|2021-04-30 02:00:00|193.52|190.72|193.4|190.6|193.64|190.84|193.29|190.49|0
1619748300000|2021-04-30 02:05:00|193.52|190.72|193.52|190.72|193.52|190.72|193.4|190.6|0
1619748600000|2021-04-30 02:10:00|193.4|190.6|193.28|190.48|193.4|190.6|193.1|190.3|0
1619748900000|2021-04-30 02:15:00|193.16|190.36|192.45|189.65|193.28|190.48|192.45|189.65|0
1619749200000|2021-04-30 02:20:00|192.33|189.53|191.98|189.18|192.45|189.65|191.86|189.06|0
1619749500000|2021-04-30 02:25:00|191.92|189.12|191.86|189.06|192.1|189.3|191.74|188.94|0
1619749800000|2021-04-30 02:30:00|191.98|189.18|192.8|190|192.92|190.12|191.86|189.06|0
1619750100000|2021-04-30 02:35:00|192.92|190.12|193.04|190.24|193.16|190.36|192.92|190.12|0
1619750400000|2021-04-30 02:40:00|193.15|190.35|192.8|190|193.15|190.35|192.68|189.88|0
1619750700000|2021-04-30 02:45:00|192.92|190.12|192.44|189.64|192.92|190.12|192.32|189.52|0
1619751000000|2021-04-30 02:50:00|192.32|189.52|192.44|189.64|192.44|189.64|192.32|189.52|0
1619751300000|2021-04-30 02:55:00|192.32|189.52|192.32|189.52|192.32|189.52|192.08|189.28|0
1619751600000|2021-04-30 03:00:00|192.2|189.4|192.32|189.52|192.32|189.52|192.08|189.28|0
1619751900000|2021-04-30 03:05:00|192.2|189.4|192.32|189.52|192.32|189.52|192.2|189.4|0
1619752200000|2021-04-30 03:10:00|192.2|189.4|192.08|189.28|192.2|189.4|192.08|189.28|0
1619752500000|2021-04-30 03:15:00|191.96|189.16|191.96|189.16|192.2|189.4|191.84|189.04|0
1619752800000|2021-04-30 03:20:00|191.84|189.04|191.49|188.69|191.96|189.16|191.25|188.45|0
1619753100000|2021-04-30 03:25:00|191.6|188.8|191.96|189.16|192.07|189.27|191.6|188.8|0
1619753400000|2021-04-30 03:30:00|191.84|189.04|192.07|189.27|192.07|189.27|191.84|189.04|0
1619753700000|2021-04-30 03:35:00|192.31|189.51|192.31|189.51|192.31|189.51|192.31|189.51|0
1619754000000|2021-04-30 03:40:00|192.19|189.39|192.42|189.62|192.78|189.98|192.19|189.39|0
1619754300000|2021-04-30 03:45:00|192.54|189.74|192.54|189.74|192.66|189.86|192.42|189.62|0
1619754600000|2021-04-30 03:50:00|192.66|189.86|192.89|190.09|192.89|190.09|192.66|189.86|0
1619754900000|2021-04-30 03:55:00|192.95|190.15|192.89|190.09|192.95|190.15|192.89|190.09|0
1619755200000|2021-04-30 04:00:00|193.01|190.21|193.6|190.8|193.6|190.8|193.01|190.21|0
1619755500000|2021-04-30 04:05:00|193.48|190.68|193.48|190.68|193.6|190.8|193.48|190.68|0
1619755800000|2021-04-30 04:10:00|193.36|190.56|193.12|190.32|193.36|190.56|192.94|190.14|0
1619756100000|2021-04-30 04:15:00|193.24|190.44|192.53|189.73|193.24|190.44|192.53|189.73|0
1619756400000|2021-04-30 04:20:00|192.65|189.85|192.06|189.26|192.77|189.97|192.06|189.26|0
1619756700000|2021-04-30 04:25:00|192.17|189.37|192.29|189.49|192.41|189.61|192.05|189.25|0
1619757000000|2021-04-30 04:30:00|192.41|189.61|192.64|189.84|192.64|189.84|192.29|189.49|0
1619757300000|2021-04-30 04:35:00|192.52|189.72|192.4|189.6|192.64|189.84|192.4|189.6|0
1619757600000|2021-04-30 04:40:00|192.52|189.72|192.64|189.84|192.64|189.84|192.52|189.72|0
1619757900000|2021-04-30 04:45:00|192.52|189.72|192.17|189.37|192.52|189.72|192.17|189.37|0
1619758200000|2021-04-30 04:50:00|192.16|189.36|192.28|189.48|192.28|189.48|192.16|189.36|0
1619758500000|2021-04-30 04:55:00|192.16|189.36|192.28|189.48|192.28|189.48|192.04|189.24|0
1619758800000|2021-04-30 05:00:00|192.16|189.36|192.51|189.71|192.75|189.95|192.16|189.36|0
1619759100000|2021-04-30 05:05:00|192.63|189.83|192.63|189.83|192.75|189.95|192.4|189.6|0
1619759400000|2021-04-30 05:10:00|192.51|189.71|191.8|189|192.63|189.83|191.8|189|0
1619759700000|2021-04-30 05:15:00|191.68|188.88|191.45|188.65|191.8|189|191.21|188.41|0
1619760000000|2021-04-30 05:20:00|191.33|188.53|191.09|188.29|191.68|188.88|191.09|188.29|0
1619760300000|2021-04-30 05:25:00|191.21|188.41|190.62|187.82|191.33|188.53|190.5|187.7|0
1619760600000|2021-04-30 05:30:00|190.5|187.7|190.27|187.47|190.74|187.94|190.15|187.35|0
1619760900000|2021-04-30 05:35:00|190.15|187.35|190.38|187.58|190.62|187.82|190.03|187.23|0
1619761200000|2021-04-30 05:40:00|190.5|187.7|190.38|187.58|190.73|187.93|190.26|187.46|0
1619761500000|2021-04-30 05:45:00|190.26|187.46|190.61|187.81|190.61|187.81|190.15|187.35|0
1619761800000|2021-04-30 05:50:00|190.73|187.93|190.61|187.81|190.85|188.05|190.61|187.81|0
1619762100000|2021-04-30 05:55:00|190.49|187.69|190.73|187.93|190.96|188.16|190.49|187.69|0
1619762400000|2021-04-30 06:00:00|190.85|188.05|192.38|189.58|192.49|189.69|190.85|188.05|0
1619762700000|2021-04-30 06:05:00|192.49|189.69|192.14|189.34|192.49|189.69|191.9|189.1|0
1619763000000|2021-04-30 06:10:00|192.02|189.22|192.25|189.45|192.25|189.45|191.9|189.1|0
1619763300000|2021-04-30 06:15:00|192.37|189.57|192.84|190.04|193.08|190.28|192.25|189.45|0
1619763600000|2021-04-30 06:20:00|192.73|189.93|192.96|190.16|193.08|190.28|192.72|189.92|0
1619763900000|2021-04-30 06:25:00|192.84|190.04|192.96|190.16|193.2|190.4|192.84|190.04|0
1619764200000|2021-04-30 06:30:00|192.84|190.04|192.96|190.16|193.19|190.39|192.48|189.68|0
1619764500000|2021-04-30 06:35:00|193.08|190.28|192.6|189.8|193.08|190.28|192.48|189.68|0
1619764800000|2021-04-30 06:40:00|192.72|189.92|192.36|189.56|192.72|189.92|192.24|189.44|0
1619765100000|2021-04-30 06:45:00|192.48|189.68|192.83|190.03|192.83|190.03|192.36|189.56|0
1619765400000|2021-04-30 06:50:00|192.95|190.15|193.42|190.62|193.42|190.62|192.95|190.15|0
1619765700000|2021-04-30 06:55:00|193.54|190.74|193.42|190.62|193.54|190.74|193.3|190.5|0
1619766000000|2021-04-30 07:00:00|193.19|190.39|193.07|190.27|193.78|190.98|191.87|189.07|0
1619766300000|2021-04-30 07:05:00|192.99|190.59|193.46|191.06|193.7|191.3|192.75|190.35|0
1619766600000|2021-04-30 07:10:00|193.34|190.94|193.81|191.41|194.29|191.89|193.34|190.94|0
1619766900000|2021-04-30 07:15:00|193.93|191.53|193.34|190.94|193.93|191.53|193.34|190.94|0
1619767200000|2021-04-30 07:20:00|193.22|190.82|193.34|190.94|193.57|191.17|193.1|190.7|0
1619767500000|2021-04-30 07:25:00|193.45|191.05|192.39|189.99|193.57|191.17|192.39|189.99|0
1619767800000|2021-04-30 07:30:00|192.51|190.11|192.98|190.58|193.33|190.93|192.5|190.1|0
1619768100000|2021-04-30 07:35:00|193.1|190.7|192.62|190.22|193.21|190.81|192.62|190.22|0
1619768400000|2021-04-30 07:40:00|192.5|190.1|192.86|190.46|193.21|190.81|192.5|190.1|0
1619768700000|2021-04-30 07:45:00|192.97|190.57|193.68|191.28|193.8|191.4|192.97|190.57|0
1619769000000|2021-04-30 07:50:00|193.57|191.17|193.33|190.93|193.57|191.17|193.09|190.69|0
1619769300000|2021-04-30 07:55:00|193.21|190.81|193.21|190.81|193.68|191.28|192.97|190.57|0
1619769600000|2021-04-30 08:00:00|193.09|190.69|192.38|189.98|193.21|190.81|192.38|189.98|0
1619769900000|2021-04-30 08:05:00|192.26|189.86|190.84|188.44|192.49|190.09|190.84|188.44|0
1619770200000|2021-04-30 08:10:00|190.96|188.56|191.55|189.15|191.9|189.5|190.96|188.56|0
1619770500000|2021-04-30 08:15:00|191.43|189.03|191.9|189.5|191.9|189.5|190.84|188.44|0
1619770800000|2021-04-30 08:20:00|192.02|189.62|192.37|189.97|192.37|189.97|191.78|189.38|0
1619771100000|2021-04-30 08:25:00|192.49|190.09|192.72|190.32|192.96|190.56|192.13|189.73|0
1619771400000|2021-04-30 08:30:00|192.84|190.44|192.72|190.32|192.96|190.56|192.37|189.97|0
1619771700000|2021-04-30 08:35:00|192.6|190.2|192.13|189.73|192.72|190.32|192.01|189.61|0
1619772000000|2021-04-30 08:40:00|192.01|189.61|192.24|189.84|192.36|189.96|192.01|189.61|0
1619772300000|2021-04-30 08:45:00|192.13|189.73|192.24|189.84|192.6|190.2|192.01|189.61|0
1619772600000|2021-04-30 08:50:00|192.36|189.96|192.59|190.19|192.71|190.31|192.36|189.96|0
1619772900000|2021-04-30 08:55:00|192.48|190.08|192|189.6|192.48|190.08|191.88|189.48|0
1619773200000|2021-04-30 09:00:00|192.12|189.72|192.47|190.07|192.47|190.07|191.77|189.37|0
1619773500000|2021-04-30 09:05:00|192.35|189.95|192.83|190.43|193.06|190.66|192.24|189.84|0
1619773800000|2021-04-30 09:10:00|192.59|190.19|192.59|190.19|192.94|190.54|192.35|189.95|0
1619774100000|2021-04-30 09:15:00|192.71|190.31|192.47|190.07|192.94|190.54|192.47|190.07|0
1619774400000|2021-04-30 09:20:00|192.35|189.95|192.82|190.42|192.82|190.42|192.35|189.95|0
1619774700000|2021-04-30 09:25:00|192.94|190.54|192.58|190.18|192.94|190.54|192.46|190.06|0
1619775000000|2021-04-30 09:30:00|192.46|190.06|192.7|190.3|193.06|190.66|192.46|190.06|0
1619775300000|2021-04-30 09:35:00|192.82|190.42|191.75|189.35|192.82|190.42|191.63|189.23|0
1619775600000|2021-04-30 09:40:00|191.52|189.12|191.63|189.23|191.63|189.23|190.1|187.7|0
1619775900000|2021-04-30 09:45:00|191.87|189.47|191.75|189.35|191.87|189.47|191.28|188.88|0
1619776200000|2021-04-30 09:50:00|191.63|189.23|190.45|188.05|191.63|189.23|190.33|187.93|0
1619776500000|2021-04-30 09:55:00|190.57|188.17|190.33|187.93|190.69|188.29|189.98|187.58|0
1619776800000|2021-04-30 10:00:00|190.21|187.81|189.27|186.87|190.33|187.93|189.27|186.87|0
1619777100000|2021-04-30 10:05:00|189.39|186.99|190.09|187.69|190.21|187.81|188.57|186.17|0
1619777400000|2021-04-30 10:10:00|189.98|187.58|190.21|187.81|190.45|188.05|189.98|187.58|0
1619777700000|2021-04-30 10:15:00|190.09|187.69|189.74|187.34|190.09|187.69|189.15|186.75|0
1619778000000|2021-04-30 10:20:00|189.86|187.46|189.68|187.28|190.09|187.69|189.39|186.99|0
1619778300000|2021-04-30 10:25:00|189.62|187.22|189.85|187.45|189.85|187.45|189.38|186.98|0
1619778600000|2021-04-30 10:30:00|189.97|187.57|189.85|187.45|190.09|187.69|189.5|187.1|0
1619778900000|2021-04-30 10:35:00|189.73|187.33|188.79|186.39|189.97|187.57|188.44|186.04|0
1619779200000|2021-04-30 10:40:00|188.91|186.51|188.12|185.72|188.91|186.51|185.95|183.55|0
1619779500000|2021-04-30 10:45:00|188|185.6|187.07|184.67|188.12|185.72|186.6|184.2|0
1619779800000|2021-04-30 10:50:00|186.95|184.55|187.3|184.9|187.34|184.94|185.91|183.51|0
1619780100000|2021-04-30 10:55:00|187.41|185.01|187.99|185.59|188.11|185.71|187.41|185.01|0
1619780400000|2021-04-30 11:00:00|188.23|185.83|187.64|185.24|188.23|185.83|186.95|184.55|0
1619780700000|2021-04-30 11:05:00|187.53|185.13|188.34|185.94|188.45|186.05|187.53|185.13|0
1619781000000|2021-04-30 11:10:00|188.45|186.05|188.57|186.17|188.8|186.4|188.34|185.94|0
1619781300000|2021-04-30 11:15:00|188.63|186.23|188.45|186.05|188.69|186.29|188.22|185.82|0
1619781600000|2021-04-30 11:20:00|188.33|185.93|187.64|185.24|188.68|186.28|187.64|185.24|0
1619781900000|2021-04-30 11:25:00|187.75|185.35|188.45|186.05|188.68|186.28|187.75|185.35|0
1619782200000|2021-04-30 11:30:00|188.33|185.93|189.38|186.98|189.61|187.21|188.33|185.93|0
1619782500000|2021-04-30 11:35:00|189.61|187.21|189.38|186.98|189.73|187.33|189.26|186.86|0
1619782800000|2021-04-30 11:40:00|189.49|187.09|189.49|187.09|189.61|187.21|189.37|186.97|0
1619783100000|2021-04-30 11:45:00|189.61|187.21|189.61|187.21|189.72|187.32|189.37|186.97|0
1619783400000|2021-04-30 11:50:00|189.49|187.09|189.37|186.97|189.49|187.09|188.91|186.51|0
1619783700000|2021-04-30 11:55:00|189.49|187.09|189.95|187.55|189.95|187.55|189.25|186.85|0
1619784000000|2021-04-30 12:00:00|189.84|187.44|189.6|187.2|190.07|187.67|189.37|186.97|0
1619784300000|2021-04-30 12:05:00|189.48|187.08|189.72|187.32|189.72|187.32|188.9|186.5|0
1619784600000|2021-04-30 12:10:00|189.83|187.43|189.36|186.96|190.18|187.78|189.25|186.85|0
1619784900000|2021-04-30 12:15:00|189.25|186.85|189.36|186.96|189.95|187.55|189.13|186.73|0
1619785200000|2021-04-30 12:20:00|189.6|187.2|190.3|187.9|190.3|187.9|189.48|187.08|0
1619785500000|2021-04-30 12:25:00|190.18|187.78|190.53|188.13|190.88|188.48|190.18|187.78|0
1619785800000|2021-04-30 12:30:00|190.64|188.24|188.19|185.79|190.64|188.24|187.85|185.45|0
1619786100000|2021-04-30 12:35:00|188.43|186.03|186.11|183.71|188.54|186.14|186.11|183.71|0
1619786400000|2021-04-30 12:40:00|185.99|183.59|187.61|185.21|187.61|185.21|185.88|183.48|0
1619786700000|2021-04-30 12:45:00|187.49|185.09|188.19|185.79|188.31|185.91|187.49|185.09|0
1619787000000|2021-04-30 12:50:00|188.3|185.9|189.35|186.95|189.35|186.95|188.3|185.9|0
1619787300000|2021-04-30 12:55:00|189.23|186.83|189.7|187.3|189.93|187.53|189|186.6|0
1619787600000|2021-04-30 13:00:00|189.82|187.42|188.65|186.25|189.82|187.42|188.18|185.78|0
1619787900000|2021-04-30 13:05:00|188.53|186.13|187.25|184.85|188.53|186.13|187.02|184.62|0
1619788200000|2021-04-30 13:10:00|187.02|184.62|188.3|185.9|188.3|185.9|187.02|184.62|0
1619788500000|2021-04-30 13:15:00|188.18|185.78|188.06|185.66|188.53|186.13|187.83|185.43|0
1619788800000|2021-04-30 13:20:00|187.95|185.55|188.18|185.78|188.29|185.89|187.36|184.96|0
1619789100000|2021-04-30 13:25:00|188.29|185.89|188.46|186.06|189.22|186.82|188.29|185.89|0
1619789400000|2021-04-30 13:30:00|187.48|185.08|189.22|186.82|189.57|187.17|187.48|185.08|0
1619789700000|2021-04-30 13:35:00|189.45|187.05|189.8|187.4|190.15|187.75|188.75|186.35|0
1619790000000|2021-04-30 13:40:00|189.57|187.17|189.68|187.28|190.15|187.75|189.22|186.82|0
1619790300000|2021-04-30 13:45:00|189.8|187.4|191.05|188.65|192.72|190.32|189.68|187.28|0
1619790600000|2021-04-30 13:50:00|191.17|188.77|191.16|188.76|192.1|189.7|190.93|188.53|0
1619790900000|2021-04-30 13:55:00|191.4|189|192.22|189.82|192.34|189.94|190.93|188.53|0
1619791200000|2021-04-30 14:00:00|192.34|189.94|191.87|189.47|192.46|190.06|191.4|189|0
1619791500000|2021-04-30 14:05:00|191.75|189.35|190.81|188.41|191.75|189.35|189.64|187.24|0
1619791800000|2021-04-30 14:10:00|190.92|188.52|189.05|186.65|191.16|188.76|188.94|186.54|0
1619792100000|2021-04-30 14:15:00|189.17|186.77|189.4|187|189.75|187.35|188.47|186.07|0
1619792400000|2021-04-30 14:20:00|189.63|187.23|189.87|187.47|190.1|187.7|188.58|186.18|0
1619792700000|2021-04-30 14:25:00|189.98|187.58|192.21|189.81|192.56|190.16|189.51|187.11|0
1619793000000|2021-04-30 14:30:00|192.09|189.69|191.27|188.87|192.33|189.93|191.15|188.75|0
1619793300000|2021-04-30 14:35:00|191.38|188.98|188|185.6|191.97|189.57|187.42|185.02|0
1619793600000|2021-04-30 14:40:00|187.53|185.13|189.39|186.99|189.74|187.34|187.53|185.13|0
1619793900000|2021-04-30 14:45:00|189.16|186.76|188.34|185.94|189.51|187.11|188.22|185.82|0
1619794200000|2021-04-30 14:50:00|188.11|185.71|187.76|185.36|188.81|186.41|187.18|184.78|0
1619794500000|2021-04-30 14:55:00|187.64|185.24|187.52|185.12|188.57|186.17|186.83|184.43|0
1619794800000|2021-04-30 15:00:00|187.29|184.89|187.18|184.78|187.41|185.01|186.02|183.62|0
1619795100000|2021-04-30 15:05:00|186.94|184.54|186.59|184.19|187.52|185.12|185.67|183.27|0
1619795400000|2021-04-30 15:10:00|186.25|183.85|187.83|185.43|188.64|186.24|185.79|183.39|0
1619795700000|2021-04-30 15:15:00|187.48|185.08|185.63|183.23|187.6|185.2|185.52|183.12|0
1619796000000|2021-04-30 15:20:00|185.75|183.35|186.9|184.5|187.94|185.54|185.29|182.89|0
1619796300000|2021-04-30 15:25:00|186.78|184.38|185.63|183.23|186.78|184.38|185.28|182.88|0
1619796600000|2021-04-30 15:30:00|185.22|182.82|187.36|184.96|187.59|185.19|183.67|181.27|0
1619796900000|2021-04-30 15:35:00|187.13|184.73|188.17|185.77|188.52|186.12|187.01|184.61|0
1619797200000|2021-04-30 15:40:00|188.05|185.65|188.28|185.88|188.63|186.23|187.82|185.42|0
1619797500000|2021-04-30 15:45:00|188.17|185.77|189.02|186.62|189.25|186.85|187.97|185.57|0
1619797800000|2021-04-30 15:50:00|188.9|186.5|189.25|186.85|189.37|186.97|187.97|185.57|0
1619798100000|2021-04-30 15:55:00|189.37|186.97|189.01|186.61|189.48|187.08|188.67|186.27|0
1619798400000|2021-04-30 16:00:00|189.13|186.73|188.2|185.8|189.25|186.85|188.08|185.68|0
1619798700000|2021-04-30 16:05:00|188.08|185.68|189.36|186.96|190.06|187.66|188.08|185.68|0
1619799000000|2021-04-30 16:10:00|189.24|186.84|189.24|186.84|189.94|187.54|189.24|186.84|0
1619799300000|2021-04-30 16:15:00|189.13|186.73|189.12|186.72|189.47|187.07|188.43|186.03|0
1619799600000|2021-04-30 16:20:00|189.36|186.96|188.89|186.49|190.06|187.66|188.89|186.49|0
1619799900000|2021-04-30 16:25:00|189.01|186.61|189.12|186.72|189.12|186.72|188.54|186.14|0
1619800200000|2021-04-30 16:30:00|189|186.6|188.65|186.25|189.82|187.42|188.19|185.79|0
1619800500000|2021-04-30 16:35:00|188.77|186.37|188.07|185.67|189|186.6|187.61|185.21|0
1619800800000|2021-04-30 16:40:00|188.01|185.61|188.3|185.9|188.77|186.37|187.72|185.32|0
1619801100000|2021-04-30 16:45:00|188.42|186.02|188.3|185.9|188.77|186.37|187.72|185.32|0
1619801400000|2021-04-30 16:50:00|188.18|185.78|187.49|185.09|188.53|186.13|187.49|185.09|0
1619801700000|2021-04-30 16:55:00|187.6|185.2|188.18|185.78|188.3|185.9|186.56|184.16|0
1619802000000|2021-04-30 17:00:00|188.06|185.66|188.06|185.66|188.3|185.9|187.6|185.2|0
1619802300000|2021-04-30 17:05:00|188.29|185.89|188.99|186.59|189.11|186.71|187.83|185.43|0
1619802600000|2021-04-30 17:10:00|188.87|186.47|187.83|185.43|188.87|186.47|187.25|184.85|0
1619802900000|2021-04-30 17:15:00|187.94|185.54|187.48|185.08|188.29|185.89|187.36|184.96|0
1619803200000|2021-04-30 17:20:00|187.59|185.19|188.75|186.35|188.75|186.35|187.59|185.19|0
1619803500000|2021-04-30 17:25:00|188.64|186.24|189.45|187.05|189.45|187.05|188.52|186.12|0
1619803800000|2021-04-30 17:30:00|189.33|186.93|189.56|187.16|190.15|187.75|189.22|186.82|0
1619804100000|2021-04-30 17:35:00|189.68|187.28|189.68|187.28|189.8|187.4|189.21|186.81|0
1619804400000|2021-04-30 17:40:00|189.56|187.16|188.63|186.23|189.68|187.28|188.28|185.88|0
1619804700000|2021-04-30 17:45:00|188.51|186.11|186.89|184.49|188.51|186.11|186.31|183.91|0
1619805000000|2021-04-30 17:50:00|186.77|184.37|184.81|182.41|186.89|184.49|184.47|182.07|0
1619805300000|2021-04-30 17:55:00|184.7|182.3|184.35|181.95|184.7|182.3|183.32|180.92|0
1619805600000|2021-04-30 18:00:00|184.24|181.84|183.89|181.49|185.62|183.22|183.66|181.26|0
1619805900000|2021-04-30 18:05:00|184.01|181.61|185.04|182.64|185.38|182.98|183.89|181.49|0
1619806200000|2021-04-30 18:10:00|184.92|182.52|185.96|183.56|186.3|183.9|184.58|182.18|0
1619806500000|2021-04-30 18:15:00|185.84|183.44|186.04|183.64|186.16|183.76|183.81|181.41|0
1619806800000|2021-04-30 18:20:00|185.47|183.07|185.35|182.95|186.27|183.87|185.12|182.72|0
1619807100000|2021-04-30 18:25:00|185.69|183.29|186.96|184.56|187.43|185.03|184.89|182.49|0
1619807400000|2021-04-30 18:30:00|186.85|184.45|186.85|184.45|187.19|184.79|186.5|184.1|0
1619807700000|2021-04-30 18:35:00|186.9|184.5|186.5|184.1|187.19|184.79|186.5|184.1|0
1619808000000|2021-04-30 18:40:00|186.61|184.21|187.88|185.48|188|185.6|186.61|184.21|0
1619808300000|2021-04-30 18:45:00|187.65|185.25|186.72|184.32|187.65|185.25|186.61|184.21|0
1619808600000|2021-04-30 18:50:00|186.61|184.21|187.07|184.67|187.19|184.79|186.03|183.63|0
1619808900000|2021-04-30 18:55:00|187.19|184.79|186.03|183.63|187.65|185.25|186.03|183.63|0
1619809200000|2021-04-30 19:00:00|186.14|183.74|185.68|183.28|188|185.6|185.45|183.05|0
1619809500000|2021-04-30 19:05:00|185.91|183.51|184.87|182.47|186.26|183.86|184.41|182.01|0
1619809800000|2021-04-30 19:10:00|184.64|182.24|184.64|182.24|185.91|183.51|184.64|182.24|0
1619810100000|2021-04-30 19:15:00|184.53|182.13|184.18|181.78|184.64|182.24|183.84|181.44|0
1619810400000|2021-04-30 19:20:00|184.07|181.67|186.37|183.97|186.71|184.31|184.07|181.67|0
1619810700000|2021-04-30 19:25:00|186.48|184.08|187.99|185.59|188.1|185.7|186.37|183.97|0
1619811000000|2021-04-30 19:30:00|188.33|185.93|186.94|184.54|188.33|185.93|186.36|183.96|0
1619811300000|2021-04-30 19:35:00|186.82|184.42|186.82|184.42|187.98|185.58|186.71|184.31|0
1619811600000|2021-04-30 19:40:00|186.48|184.08|184.4|182|186.59|184.19|184.4|182|0
1619811900000|2021-04-30 19:45:00|184.29|181.89|187.05|184.65|187.05|184.65|182.91|180.51|0
1619812200000|2021-04-30 19:50:00|185.9|183.5|184.86|182.46|186.47|184.07|184.63|182.23|0
1619812500000|2021-04-30 19:55:00|185.09|182.69|187.16|184.76|187.16|184.76|184.4|182|0
1619812800000|2021-04-30 20:00:00|188.56|186.16|188.79|186.39|189.02|186.62|188.44|186.04|0
1619813100000|2021-04-30 20:05:00|188.9|186.5|188.67|186.27|188.9|186.5|188.44|186.04|0
1619813400000|2021-04-30 20:10:00|188.79|186.39|189.06|186.66|189.37|186.97|188.79|186.39|0
1619740800000|2021-04-30 00:00:00|195.11|192.31|194.99|192.19|195.94|193.14|194.99|192.19|0
1619741100000|2021-04-30 00:05:00|195.11|192.31|194.63|191.83|195.11|192.31|194.27|191.47|0
1619741400000|2021-04-30 00:10:00|194.75|191.95|194.63|191.83|194.75|191.95|193.92|191.12|0
1619741700000|2021-04-30 00:15:00|194.51|191.71|194.86|192.06|194.98|192.18|194.27|191.47|0
1619742000000|2021-04-30 00:20:00|194.98|192.18|195.22|192.42|195.22|192.42|194.63|191.83|0
1619742300000|2021-04-30 00:25:00|195.1|192.3|195.81|193.01|195.81|193.01|194.74|191.94|0
1619742600000|2021-04-30 00:30:00|195.69|192.89|195.57|192.77|195.81|193.01|195.45|192.65|0
1619742900000|2021-04-30 00:35:00|195.45|192.65|195.33|192.53|195.57|192.77|195.1|192.3|0
1619743200000|2021-04-30 00:40:00|195.21|192.41|195.69|192.89|195.69|192.89|195.21|192.41|0
1619743500000|2021-04-30 00:45:00|195.57|192.77|195.33|192.53|195.69|192.89|195.21|192.41|0
1619743800000|2021-04-30 00:50:00|195.21|192.41|195.09|192.29|195.45|192.65|195.09|192.29|0
1619744100000|2021-04-30 00:55:00|195.21|192.41|194.61|191.81|195.33|192.53|194.38|191.58|0
1619744400000|2021-04-30 01:00:00|194.73|191.93|194.49|191.69|194.85|192.05|193.54|190.74|0
1619744700000|2021-04-30 01:05:00|194.37|191.57|194.61|191.81|194.85|192.05|194.37|191.57|0
1619745000000|2021-04-30 01:10:00|194.73|191.93|194.73|191.93|194.85|192.05|194.37|191.57|0
1619745300000|2021-04-30 01:15:00|194.49|191.69|194.37|191.57|194.49|191.69|194.01|191.21|0
1619745600000|2021-04-30 01:20:00|194.49|191.69|194.37|191.57|194.49|191.69|194.13|191.33|0
1619745900000|2021-04-30 01:25:00|194.42|191.62|194.48|191.68|194.48|191.68|194.01|191.21|0
1619746200000|2021-04-30 01:30:00|194.36|191.56|194.24|191.44|194.72|191.92|194.24|191.44|0
1619746500000|2021-04-30 01:35:00|194.13|191.33|194.48|191.68|194.72|191.92|194.13|191.33|0
1619746800000|2021-04-30 01:40:00|194.36|191.56|193.77|190.97|194.36|191.56|193.65|190.85|0
1619747100000|2021-04-30 01:45:00|193.65|190.85|193.76|190.96|194|191.2|193.65|190.85|0
1619747400000|2021-04-30 01:50:00|193.65|190.85|193.88|191.08|194|191.2|193.29|190.49|0
1619747700000|2021-04-30 01:55:00|193.76|190.96|193.64|190.84|193.88|191.08|193.52|190.72|0
1619748000000|2021-04-30 02:00:00|193.52|190.72|193.4|190.6|193.64|190.84|193.29|190.49|0
1619748300000|2021-04-30 02:05:00|193.52|190.72|193.52|190.72|193.52|190.72|193.4|190.6|0
1619748600000|2021-04-30 02:10:00|193.4|190.6|193.28|190.48|193.4|190.6|193.1|190.3|0
1619748900000|2021-04-30 02:15:00|193.16|190.36|192.45|189.65|193.28|190.48|192.45|189.65|0
1619749200000|2021-04-30 02:20:00|192.33|189.53|191.98|189.18|192.45|189.65|191.86|189.06|0
1619749500000|2021-04-30 02:25:00|191.92|189.12|191.86|189.06|192.1|189.3|191.74|188.94|0
1619749800000|2021-04-30 02:30:00|191.98|189.18|192.8|190|192.92|190.12|191.86|189.06|0
1619750100000|2021-04-30 02:35:00|192.92|190.12|193.04|190.24|193.16|190.36|192.92|190.12|0
1619750400000|2021-04-30 02:40:00|193.15|190.35|192.8|190|193.15|190.35|192.68|189.88|0
1619750700000|2021-04-30 02:45:00|192.92|190.12|192.44|189.64|192.92|190.12|192.32|189.52|0
1619751000000|2021-04-30 02:50:00|192.32|189.52|192.44|189.64|192.44|189.64|192.32|189.52|0
1619751300000|2021-04-30 02:55:00|192.32|189.52|192.32|189.52|192.32|189.52|192.08|189.28|0
1619751600000|2021-04-30 03:00:00|192.2|189.4|192.32|189.52|192.32|189.52|192.08|189.28|0
1619751900000|2021-04-30 03:05:00|192.2|189.4|192.32|189.52|192.32|189.52|192.2|189.4|0
1619752200000|2021-04-30 03:10:00|192.2|189.4|192.08|189.28|192.2|189.4|192.08|189.28|0
1619752500000|2021-04-30 03:15:00|191.96|189.16|191.96|189.16|192.2|189.4|191.84|189.04|0
1619752800000|2021-04-30 03:20:00|191.84|189.04|191.49|188.69|191.96|189.16|191.25|188.45|0
1619753100000|2021-04-30 03:25:00|191.6|188.8|191.96|189.16|192.07|189.27|191.6|188.8|0
1619753400000|2021-04-30 03:30:00|191.84|189.04|192.07|189.27|192.07|189.27|191.84|189.04|0
1619753700000|2021-04-30 03:35:00|192.31|189.51|192.31|189.51|192.31|189.51|192.31|189.51|0
1619754000000|2021-04-30 03:40:00|192.19|189.39|192.42|189.62|192.78|189.98|192.19|189.39|0
1619754300000|2021-04-30 03:45:00|192.54|189.74|192.54|189.74|192.66|189.86|192.42|189.62|0
1619754600000|2021-04-30 03:50:00|192.66|189.86|192.89|190.09|192.89|190.09|192.66|189.86|0
1619754900000|2021-04-30 03:55:00|192.95|190.15|192.89|190.09|192.95|190.15|192.89|190.09|0
1619755200000|2021-04-30 04:00:00|193.01|190.21|193.6|190.8|193.6|190.8|193.01|190.21|0
1619755500000|2021-04-30 04:05:00|193.48|190.68|193.48|190.68|193.6|190.8|193.48|190.68|0
1619755800000|2021-04-30 04:10:00|193.36|190.56|193.12|190.32|193.36|190.56|192.94|190.14|0
1619756100000|2021-04-30 04:15:00|193.24|190.44|192.53|189.73|193.24|190.44|192.53|189.73|0
1619756400000|2021-04-30 04:20:00|192.65|189.85|192.06|189.26|192.77|189.97|192.06|189.26|0
1619756700000|2021-04-30 04:25:00|192.17|189.37|192.29|189.49|192.41|189.61|192.05|189.25|0
1619757000000|2021-04-30 04:30:00|192.41|189.61|192.64|189.84|192.64|189.84|192.29|189.49|0
1619757300000|2021-04-30 04:35:00|192.52|189.72|192.4|189.6|192.64|189.84|192.4|189.6|0
1619757600000|2021-04-30 04:40:00|192.52|189.72|192.64|189.84|192.64|189.84|192.52|189.72|0
1619757900000|2021-04-30 04:45:00|192.52|189.72|192.17|189.37|192.52|189.72|192.17|189.37|0
1619758200000|2021-04-30 04:50:00|192.16|189.36|192.28|189.48|192.28|189.48|192.16|189.36|0
1619758500000|2021-04-30 04:55:00|192.16|189.36|192.28|189.48|192.28|189.48|192.04|189.24|0
1619758800000|2021-04-30 05:00:00|192.16|189.36|192.51|189.71|192.75|189.95|192.16|189.36|0
1619759100000|2021-04-30 05:05:00|192.63|189.83|192.63|189.83|192.75|189.95|192.4|189.6|0
1619759400000|2021-04-30 05:10:00|192.51|189.71|191.8|189|192.63|189.83|191.8|189|0
1619759700000|2021-04-30 05:15:00|191.68|188.88|191.45|188.65|191.8|189|191.21|188.41|0
1619760000000|2021-04-30 05:20:00|191.33|188.53|191.09|188.29|191.68|188.88|191.09|188.29|0
1619760300000|2021-04-30 05:25:00|191.21|188.41|190.62|187.82|191.33|188.53|190.5|187.7|0
1619760600000|2021-04-30 05:30:00|190.5|187.7|190.27|187.47|190.74|187.94|190.15|187.35|0
1619760900000|2021-04-30 05:35:00|190.15|187.35|190.38|187.58|190.62|187.82|190.03|187.23|0
1619761200000|2021-04-30 05:40:00|190.5|187.7|190.38|187.58|190.73|187.93|190.26|187.46|0
1619761500000|2021-04-30 05:45:00|190.26|187.46|190.61|187.81|190.61|187.81|190.15|187.35|0
1619761800000|2021-04-30 05:50:00|190.73|187.93|190.61|187.81|190.85|188.05|190.61|187.81|0
1619762100000|2021-04-30 05:55:00|190.49|187.69|190.73|187.93|190.96|188.16|190.49|187.69|0
1619762400000|2021-04-30 06:00:00|190.85|188.05|192.38|189.58|192.49|189.69|190.85|188.05|0
1619762700000|2021-04-30 06:05:00|192.49|189.69|192.14|189.34|192.49|189.69|191.9|189.1|0
1619763000000|2021-04-30 06:10:00|192.02|189.22|192.25|189.45|192.25|189.45|191.9|189.1|0
1619763300000|2021-04-30 06:15:00|192.37|189.57|192.84|190.04|193.08|190.28|192.25|189.45|0
1619763600000|2021-04-30 06:20:00|192.73|189.93|192.96|190.16|193.08|190.28|192.72|189.92|0
1619763900000|2021-04-30 06:25:00|192.84|190.04|192.96|190.16|193.2|190.4|192.84|190.04|0
1619764200000|2021-04-30 06:30:00|192.84|190.04|192.96|190.16|193.19|190.39|192.48|189.68|0
1619764500000|2021-04-30 06:35:00|193.08|190.28|192.6|189.8|193.08|190.28|192.48|189.68|0
1619764800000|2021-04-30 06:40:00|192.72|189.92|192.36|189.56|192.72|189.92|192.24|189.44|0
1619765100000|2021-04-30 06:45:00|192.48|189.68|192.83|190.03|192.83|190.03|192.36|189.56|0
1619765400000|2021-04-30 06:50:00|192.95|190.15|193.42|190.62|193.42|190.62|192.95|190.15|0
1619765700000|2021-04-30 06:55:00|193.54|190.74|193.42|190.62|193.54|190.74|193.3|190.5|0
1619766000000|2021-04-30 07:00:00|193.19|190.39|193.07|190.27|193.78|190.98|191.87|189.07|0
1619766300000|2021-04-30 07:05:00|192.99|190.59|193.46|191.06|193.7|191.3|192.75|190.35|0
1619766600000|2021-04-30 07:10:00|193.34|190.94|193.81|191.41|194.29|191.89|193.34|190.94|0
1619766900000|2021-04-30 07:15:00|193.93|191.53|193.34|190.94|193.93|191.53|193.34|190.94|0
1619767200000|2021-04-30 07:20:00|193.22|190.82|193.34|190.94|193.57|191.17|193.1|190.7|0
1619767500000|2021-04-30 07:25:00|193.45|191.05|192.39|189.99|193.57|191.17|192.39|189.99|0
1619767800000|2021-04-30 07:30:00|192.51|190.11|192.98|190.58|193.33|190.93|192.5|190.1|0
1619768100000|2021-04-30 07:35:00|193.1|190.7|192.62|190.22|193.21|190.81|192.62|190.22|0
1619768400000|2021-04-30 07:40:00|192.5|190.1|192.86|190.46|193.21|190.81|192.5|190.1|0
1619768700000|2021-04-30 07:45:00|192.97|190.57|193.68|191.28|193.8|191.4|192.97|190.57|0
1619769000000|2021-04-30 07:50:00|193.57|191.17|193.33|190.93|193.57|191.17|193.09|190.69|0
1619769300000|2021-04-30 07:55:00|193.21|190.81|193.21|190.81|193.68|191.28|192.97|190.57|0
1619769600000|2021-04-30 08:00:00|193.09|190.69|192.38|189.98|193.21|190.81|192.38|189.98|0
1619769900000|2021-04-30 08:05:00|192.26|189.86|190.84|188.44|192.49|190.09|190.84|188.44|0
1619770200000|2021-04-30 08:10:00|190.96|188.56|191.55|189.15|191.9|189.5|190.96|188.56|0
1619770500000|2021-04-30 08:15:00|191.43|189.03|191.9|189.5|191.9|189.5|190.84|188.44|0
1619770800000|2021-04-30 08:20:00|192.02|189.62|192.37|189.97|192.37|189.97|191.78|189.38|0
1619771100000|2021-04-30 08:25:00|192.49|190.09|192.72|190.32|192.96|190.56|192.13|189.73|0
1619771400000|2021-04-30 08:30:00|192.84|190.44|192.72|190.32|192.96|190.56|192.37|189.97|0
1619771700000|2021-04-30 08:35:00|192.6|190.2|192.13|189.73|192.72|190.32|192.01|189.61|0
1619772000000|2021-04-30 08:40:00|192.01|189.61|192.24|189.84|192.36|189.96|192.01|189.61|0
1619772300000|2021-04-30 08:45:00|192.13|189.73|192.24|189.84|192.6|190.2|192.01|189.61|0
1619772600000|2021-04-30 08:50:00|192.36|189.96|192.59|190.19|192.71|190.31|192.36|189.96|0
1619772900000|2021-04-30 08:55:00|192.48|190.08|192|189.6|192.48|190.08|191.88|189.48|0
1619773200000|2021-04-30 09:00:00|192.12|189.72|192.47|190.07|192.47|190.07|191.77|189.37|0
1619773500000|2021-04-30 09:05:00|192.35|189.95|192.83|190.43|193.06|190.66|192.24|189.84|0
1619773800000|2021-04-30 09:10:00|192.59|190.19|192.59|190.19|192.94|190.54|192.35|189.95|0
1619774100000|2021-04-30 09:15:00|192.71|190.31|192.47|190.07|192.94|190.54|192.47|190.07|0
1619774400000|2021-04-30 09:20:00|192.35|189.95|192.82|190.42|192.82|190.42|192.35|189.95|0
1619774700000|2021-04-30 09:25:00|192.94|190.54|192.58|190.18|192.94|190.54|192.46|190.06|0
1619775000000|2021-04-30 09:30:00|192.46|190.06|192.7|190.3|193.06|190.66|192.46|190.06|0
1619775300000|2021-04-30 09:35:00|192.82|190.42|191.75|189.35|192.82|190.42|191.63|189.23|0
1619775600000|2021-04-30 09:40:00|191.52|189.12|191.63|189.23|191.63|189.23|190.1|187.7|0
1619775900000|2021-04-30 09:45:00|191.87|189.47|191.75|189.35|191.87|189.47|191.28|188.88|0
1619776200000|2021-04-30 09:50:00|191.63|189.23|190.45|188.05|191.63|189.23|190.33|187.93|0
1619776500000|2021-04-30 09:55:00|190.57|188.17|190.33|187.93|190.69|188.29|189.98|187.58|0
1619776800000|2021-04-30 10:00:00|190.21|187.81|189.27|186.87|190.33|187.93|189.27|186.87|0
1619777100000|2021-04-30 10:05:00|189.39|186.99|190.09|187.69|190.21|187.81|188.57|186.17|0
1619777400000|2021-04-30 10:10:00|189.98|187.58|190.21|187.81|190.45|188.05|189.98|187.58|0
1619777700000|2021-04-30 10:15:00|190.09|187.69|189.74|187.34|190.09|187.69|189.15|186.75|0
1619778000000|2021-04-30 10:20:00|189.86|187.46|189.68|187.28|190.09|187.69|189.39|186.99|0
1619778300000|2021-04-30 10:25:00|189.62|187.22|189.85|187.45|189.85|187.45|189.38|186.98|0
1619778600000|2021-04-30 10:30:00|189.97|187.57|189.85|187.45|190.09|187.69|189.5|187.1|0
1619778900000|2021-04-30 10:35:00|189.73|187.33|188.79|186.39|189.97|187.57|188.44|186.04|0
1619779200000|2021-04-30 10:40:00|188.91|186.51|188.12|185.72|188.91|186.51|185.95|183.55|0
1619779500000|2021-04-30 10:45:00|188|185.6|187.07|184.67|188.12|185.72|186.6|184.2|0
1619779800000|2021-04-30 10:50:00|186.95|184.55|187.3|184.9|187.34|184.94|185.91|183.51|0
1619780100000|2021-04-30 10:55:00|187.41|185.01|187.99|185.59|188.11|185.71|187.41|185.01|0
1619780400000|2021-04-30 11:00:00|188.23|185.83|187.64|185.24|188.23|185.83|186.95|184.55|0
1619780700000|2021-04-30 11:05:00|187.53|185.13|188.34|185.94|188.45|186.05|187.53|185.13|0
1619781000000|2021-04-30 11:10:00|188.45|186.05|188.57|186.17|188.8|186.4|188.34|185.94|0
1619781300000|2021-04-30 11:15:00|188.63|186.23|188.45|186.05|188.69|186.29|188.22|185.82|0
1619781600000|2021-04-30 11:20:00|188.33|185.93|187.64|185.24|188.68|186.28|187.64|185.24|0
1619781900000|2021-04-30 11:25:00|187.75|185.35|188.45|186.05|188.68|186.28|187.75|185.35|0
1619782200000|2021-04-30 11:30:00|188.33|185.93|189.38|186.98|189.61|187.21|188.33|185.93|0
1619782500000|2021-04-30 11:35:00|189.61|187.21|189.38|186.98|189.73|187.33|189.26|186.86|0
1619782800000|2021-04-30 11:40:00|189.49|187.09|189.49|187.09|189.61|187.21|189.37|186.97|0
1619783100000|2021-04-30 11:45:00|189.61|187.21|189.61|187.21|189.72|187.32|189.37|186.97|0
1619783400000|2021-04-30 11:50:00|189.49|187.09|189.37|186.97|189.49|187.09|188.91|186.51|0
1619783700000|2021-04-30 11:55:00|189.49|187.09|189.95|187.55|189.95|187.55|189.25|186.85|0
1619784000000|2021-04-30 12:00:00|189.84|187.44|189.6|187.2|190.07|187.67|189.37|186.97|0
1619784300000|2021-04-30 12:05:00|189.48|187.08|189.72|187.32|189.72|187.32|188.9|186.5|0
1619784600000|2021-04-30 12:10:00|189.83|187.43|189.36|186.96|190.18|187.78|189.25|186.85|0
1619784900000|2021-04-30 12:15:00|189.25|186.85|189.36|186.96|189.95|187.55|189.13|186.73|0
1619785200000|2021-04-30 12:20:00|189.6|187.2|190.3|187.9|190.3|187.9|189.48|187.08|0
1619785500000|2021-04-30 12:25:00|190.18|187.78|190.53|188.13|190.88|188.48|190.18|187.78|0
1619785800000|2021-04-30 12:30:00|190.64|188.24|188.19|185.79|190.64|188.24|187.85|185.45|0
1619786100000|2021-04-30 12:35:00|188.43|186.03|186.11|183.71|188.54|186.14|186.11|183.71|0
1619786400000|2021-04-30 12:40:00|185.99|183.59|187.61|185.21|187.61|185.21|185.88|183.48|0
1619786700000|2021-04-30 12:45:00|187.49|185.09|188.19|185.79|188.31|185.91|187.49|185.09|0
1619787000000|2021-04-30 12:50:00|188.3|185.9|189.35|186.95|189.35|186.95|188.3|185.9|0
1619787300000|2021-04-30 12:55:00|189.23|186.83|189.7|187.3|189.93|187.53|189|186.6|0
1619787600000|2021-04-30 13:00:00|189.82|187.42|188.65|186.25|189.82|187.42|188.18|185.78|0
1619787900000|2021-04-30 13:05:00|188.53|186.13|187.25|184.85|188.53|186.13|187.02|184.62|0
1619788200000|2021-04-30 13:10:00|187.02|184.62|188.3|185.9|188.3|185.9|187.02|184.62|0
1619788500000|2021-04-30 13:15:00|188.18|185.78|188.06|185.66|188.53|186.13|187.83|185.43|0
1619788800000|2021-04-30 13:20:00|187.95|185.55|188.18|185.78|188.29|185.89|187.36|184.96|0
1619789100000|2021-04-30 13:25:00|188.29|185.89|188.46|186.06|189.22|186.82|188.29|185.89|0
1619789400000|2021-04-30 13:30:00|187.48|185.08|189.22|186.82|189.57|187.17|187.48|185.08|0
1619789700000|2021-04-30 13:35:00|189.45|187.05|189.8|187.4|190.15|187.75|188.75|186.35|0
1619790000000|2021-04-30 13:40:00|189.57|187.17|189.68|187.28|190.15|187.75|189.22|186.82|0
1619790300000|2021-04-30 13:45:00|189.8|187.4|191.05|188.65|192.72|190.32|189.68|187.28|0
1619790600000|2021-04-30 13:50:00|191.17|188.77|191.16|188.76|192.1|189.7|190.93|188.53|0
1619790900000|2021-04-30 13:55:00|191.4|189|192.22|189.82|192.34|189.94|190.93|188.53|0
1619791200000|2021-04-30 14:00:00|192.34|189.94|191.87|189.47|192.46|190.06|191.4|189|0
1619791500000|2021-04-30 14:05:00|191.75|189.35|190.81|188.41|191.75|189.35|189.64|187.24|0
1619791800000|2021-04-30 14:10:00|190.92|188.52|189.05|186.65|191.16|188.76|188.94|186.54|0
1619792100000|2021-04-30 14:15:00|189.17|186.77|189.4|187|189.75|187.35|188.47|186.07|0
1619792400000|2021-04-30 14:20:00|189.63|187.23|189.87|187.47|190.1|187.7|188.58|186.18|0
1619792700000|2021-04-30 14:25:00|189.98|187.58|192.21|189.81|192.56|190.16|189.51|187.11|0
1619793000000|2021-04-30 14:30:00|192.09|189.69|191.27|188.87|192.33|189.93|191.15|188.75|0
1619793300000|2021-04-30 14:35:00|191.38|188.98|188|185.6|191.97|189.57|187.42|185.02|0
1619793600000|2021-04-30 14:40:00|187.53|185.13|189.39|186.99|189.74|187.34|187.53|185.13|0
1619793900000|2021-04-30 14:45:00|189.16|186.76|188.34|185.94|189.51|187.11|188.22|185.82|0
1619794200000|2021-04-30 14:50:00|188.11|185.71|187.76|185.36|188.81|186.41|187.18|184.78|0
1619794500000|2021-04-30 14:55:00|187.64|185.24|187.52|185.12|188.57|186.17|186.83|184.43|0
1619794800000|2021-04-30 15:00:00|187.29|184.89|187.18|184.78|187.41|185.01|186.02|183.62|0
1619795100000|2021-04-30 15:05:00|186.94|184.54|186.59|184.19|187.52|185.12|185.67|183.27|0
1619795400000|2021-04-30 15:10:00|186.25|183.85|187.83|185.43|188.64|186.24|185.79|183.39|0
1619795700000|2021-04-30 15:15:00|187.48|185.08|185.63|183.23|187.6|185.2|185.52|183.12|0
1619796000000|2021-04-30 15:20:00|185.75|183.35|186.9|184.5|187.94|185.54|185.29|182.89|0
1619796300000|2021-04-30 15:25:00|186.78|184.38|185.63|183.23|186.78|184.38|185.28|182.88|0
1619796600000|2021-04-30 15:30:00|185.22|182.82|187.36|184.96|187.59|185.19|183.67|181.27|0
1619796900000|2021-04-30 15:35:00|187.13|184.73|188.17|185.77|188.52|186.12|187.01|184.61|0
1619797200000|2021-04-30 15:40:00|188.05|185.65|188.28|185.88|188.63|186.23|187.82|185.42|0
1619797500000|2021-04-30 15:45:00|188.17|185.77|189.02|186.62|189.25|186.85|187.97|185.57|0
1619797800000|2021-04-30 15:50:00|188.9|186.5|189.25|186.85|189.37|186.97|187.97|185.57|0
1619798100000|2021-04-30 15:55:00|189.37|186.97|189.01|186.61|189.48|187.08|188.67|186.27|0
1619798400000|2021-04-30 16:00:00|189.13|186.73|188.2|185.8|189.25|186.85|188.08|185.68|0
1619798700000|2021-04-30 16:05:00|188.08|185.68|189.36|186.96|190.06|187.66|188.08|185.68|0
1619799000000|2021-04-30 16:10:00|189.24|186.84|189.24|186.84|189.94|187.54|189.24|186.84|0
1619799300000|2021-04-30 16:15:00|189.13|186.73|189.12|186.72|189.47|187.07|188.43|186.03|0
1619799600000|2021-04-30 16:20:00|189.36|186.96|188.89|186.49|190.06|187.66|188.89|186.49|0
1619799900000|2021-04-30 16:25:00|189.01|186.61|189.12|186.72|189.12|186.72|188.54|186.14|0
1619800200000|2021-04-30 16:30:00|189|186.6|188.65|186.25|189.82|187.42|188.19|185.79|0
1619800500000|2021-04-30 16:35:00|188.77|186.37|188.07|185.67|189|186.6|187.61|185.21|0
1619800800000|2021-04-30 16:40:00|188.01|185.61|188.3|185.9|188.77|186.37|187.72|185.32|0
1619801100000|2021-04-30 16:45:00|188.42|186.02|188.3|185.9|188.77|186.37|187.72|185.32|0
1619801400000|2021-04-30 16:50:00|188.18|185.78|187.49|185.09|188.53|186.13|187.49|185.09|0
1619801700000|2021-04-30 16:55:00|187.6|185.2|188.18|185.78|188.3|185.9|186.56|184.16|0
1619802000000|2021-04-30 17:00:00|188.06|185.66|188.06|185.66|188.3|185.9|187.6|185.2|0
1619802300000|2021-04-30 17:05:00|188.29|185.89|188.99|186.59|189.11|186.71|187.83|185.43|0
1619802600000|2021-04-30 17:10:00|188.87|186.47|187.83|185.43|188.87|186.47|187.25|184.85|0
1619802900000|2021-04-30 17:15:00|187.94|185.54|187.48|185.08|188.29|185.89|187.36|184.96|0
1619803200000|2021-04-30 17:20:00|187.59|185.19|188.75|186.35|188.75|186.35|187.59|185.19|0
1619803500000|2021-04-30 17:25:00|188.64|186.24|189.45|187.05|189.45|187.05|188.52|186.12|0
1619803800000|2021-04-30 17:30:00|189.33|186.93|189.56|187.16|190.15|187.75|189.22|186.82|0
1619804100000|2021-04-30 17:35:00|189.68|187.28|189.68|187.28|189.8|187.4|189.21|186.81|0
1619804400000|2021-04-30 17:40:00|189.56|187.16|188.63|186.23|189.68|187.28|188.28|185.88|0
1619804700000|2021-04-30 17:45:00|188.51|186.11|186.89|184.49|188.51|186.11|186.31|183.91|0
1619805000000|2021-04-30 17:50:00|186.77|184.37|184.81|182.41|186.89|184.49|184.47|182.07|0
1619805300000|2021-04-30 17:55:00|184.7|182.3|184.35|181.95|184.7|182.3|183.32|180.92|0
1619805600000|2021-04-30 18:00:00|184.24|181.84|183.89|181.49|185.62|183.22|183.66|181.26|0
1619805900000|2021-04-30 18:05:00|184.01|181.61|185.04|182.64|185.38|182.98|183.89|181.49|0
1619806200000|2021-04-30 18:10:00|184.92|182.52|185.96|183.56|186.3|183.9|184.58|182.18|0
1619806500000|2021-04-30 18:15:00|185.84|183.44|186.04|183.64|186.16|183.76|183.81|181.41|0
1619806800000|2021-04-30 18:20:00|185.47|183.07|185.35|182.95|186.27|183.87|185.12|182.72|0
1619807100000|2021-04-30 18:25:00|185.69|183.29|186.96|184.56|187.43|185.03|184.89|182.49|0
1619807400000|2021-04-30 18:30:00|186.85|184.45|186.85|184.45|187.19|184.79|186.5|184.1|0
1619807700000|2021-04-30 18:35:00|186.9|184.5|186.5|184.1|187.19|184.79|186.5|184.1|0
1619808000000|2021-04-30 18:40:00|186.61|184.21|187.88|185.48|188|185.6|186.61|184.21|0
1619808300000|2021-04-30 18:45:00|187.65|185.25|186.72|184.32|187.65|185.25|186.61|184.21|0
1619808600000|2021-04-30 18:50:00|186.61|184.21|187.07|184.67|187.19|184.79|186.03|183.63|0
1619808900000|2021-04-30 18:55:00|187.19|184.79|186.03|183.63|187.65|185.25|186.03|183.63|0
1619809200000|2021-04-30 19:00:00|186.14|183.74|185.68|183.28|188|185.6|185.45|183.05|0
1619809500000|2021-04-30 19:05:00|185.91|183.51|184.87|182.47|186.26|183.86|184.41|182.01|0
1619809800000|2021-04-30 19:10:00|184.64|182.24|184.64|182.24|185.91|183.51|184.64|182.24|0
1619810100000|2021-04-30 19:15:00|184.53|182.13|184.18|181.78|184.64|182.24|183.84|181.44|0
1619810400000|2021-04-30 19:20:00|184.07|181.67|186.37|183.97|186.71|184.31|184.07|181.67|0
1619810700000|2021-04-30 19:25:00|186.48|184.08|187.99|185.59|188.1|185.7|186.37|183.97|0
1619811000000|2021-04-30 19:30:00|188.33|185.93|186.94|184.54|188.33|185.93|186.36|183.96|0
1619811300000|2021-04-30 19:35:00|186.82|184.42|186.82|184.42|187.98|185.58|186.71|184.31|0
1619811600000|2021-04-30 19:40:00|186.48|184.08|184.4|182|186.59|184.19|184.4|182|0
1619811900000|2021-04-30 19:45:00|184.29|181.89|187.05|184.65|187.05|184.65|182.91|180.51|0
1619812200000|2021-04-30 19:50:00|185.9|183.5|184.86|182.46|186.47|184.07|184.63|182.23|0
1619812500000|2021-04-30 19:55:00|185.09|182.69|187.16|184.76|187.16|184.76|184.4|182|0
1619812800000|2021-04-30 20:00:00|188.56|186.16|188.79|186.39|189.02|186.62|188.44|186.04|0
1619813100000|2021-04-30 20:05:00|188.9|186.5|188.67|186.27|188.9|186.5|188.44|186.04|0
1619813400000|2021-04-30 20:10:00|188.79|186.39|189.06|186.66|189.37|186.97|188.79|186.39|0
1620025800000|2021-05-03 07:10:00|191.59|189.19|191.47|189.07|191.71|189.31|191.12|188.72|0
1620026100000|2021-05-03 07:15:00|191.36|188.96|192.3|189.9|192.54|190.14|191.36|188.96|0
1620026400000|2021-05-03 07:20:00|192.42|190.02|194.55|192.15|194.55|192.15|192.3|189.9|0
1620026700000|2021-05-03 07:25:00|194.79|192.39|194.19|191.79|195.27|192.87|193.77|191.37|0
1620027000000|2021-05-03 07:30:00|194.31|191.91|193.95|191.55|195.03|192.63|193.83|191.43|0
1620027300000|2021-05-03 07:35:00|194.07|191.67|194.07|191.67|194.43|192.03|193.95|191.55|0
1620027600000|2021-05-03 07:40:00|194.19|191.79|194.31|191.91|194.66|192.26|194.19|191.79|0
1620027900000|2021-05-03 07:45:00|194.43|192.03|194.66|192.26|194.9|192.5|194.43|192.03|0
1620028200000|2021-05-03 07:50:00|194.78|192.38|194.54|192.14|195.02|192.62|194.42|192.02|0
1620028500000|2021-05-03 07:55:00|194.66|192.26|194.3|191.9|194.78|192.38|194.3|191.9|0
1620028800000|2021-05-03 08:00:00|194.42|192.02|193.71|191.31|194.42|192.02|193.59|191.19|0
1620029100000|2021-05-03 08:05:00|193.7|191.3|193.94|191.54|194.06|191.66|193.7|191.3|0
1620029400000|2021-05-03 08:10:00|193.88|191.48|193.46|191.06|194.06|191.66|193.46|191.06|0
1620029700000|2021-05-03 08:15:00|193.58|191.18|193.23|190.83|193.64|191.24|193.11|190.71|0
1620030000000|2021-05-03 08:20:00|193.16|190.76|192.63|190.23|193.34|190.94|192.51|190.11|0
1620030300000|2021-05-03 08:25:00|192.57|190.17|192.51|190.11|192.63|190.23|192.39|189.99|0
1620030600000|2021-05-03 08:30:00|192.39|189.99|192.98|190.58|192.98|190.58|192.39|189.99|0
1620030900000|2021-05-03 08:35:00|192.86|190.46|192.74|190.34|192.98|190.58|192.51|190.11|0
1620031200000|2021-05-03 08:40:00|192.63|190.23|192.74|190.34|192.74|190.34|192.39|189.99|0
1620031500000|2021-05-03 08:45:00|192.8|190.4|193.45|191.05|194.17|191.77|192.74|190.34|0
1620031800000|2021-05-03 08:50:00|193.57|191.17|193.21|190.81|193.57|191.17|192.74|190.34|0
1620032100000|2021-05-03 08:55:00|193.09|190.69|192.97|190.57|193.33|190.93|192.5|190.1|0
1620032400000|2021-05-03 09:00:00|193.09|190.69|192.97|190.57|193.33|190.93|192.85|190.45|0
1620032700000|2021-05-03 09:05:00|192.85|190.45|192.85|190.45|192.85|190.45|192.5|190.1|0
1620033000000|2021-05-03 09:10:00|192.97|190.57|192.5|190.1|192.97|190.57|192.38|189.98|0
1620033300000|2021-05-03 09:15:00|192.38|189.98|191.9|189.5|192.38|189.98|191.9|189.5|0
1620033600000|2021-05-03 09:20:00|192.02|189.62|191.66|189.26|192.26|189.86|191.43|189.03|0
1620033900000|2021-05-03 09:25:00|191.78|189.38|190.13|187.73|191.78|189.38|190.01|187.61|0
1620034200000|2021-05-03 09:30:00|189.9|187.5|188.61|186.21|189.9|187.5|188.26|185.86|0
1620034500000|2021-05-03 09:35:00|188.49|186.09|189.73|187.33|189.96|187.56|188.49|186.09|0
1620034800000|2021-05-03 09:40:00|189.85|187.45|188.73|186.33|189.85|187.45|188.67|186.27|0
1620035100000|2021-05-03 09:45:00|188.79|186.39|189.72|187.32|189.78|187.38|188.79|186.39|0
1620035400000|2021-05-03 09:50:00|189.61|187.21|189.96|187.56|190.01|187.61|189.61|187.21|0
1620035700000|2021-05-03 09:55:00|190.07|187.67|190.78|188.38|190.78|188.38|189.96|187.56|0
1620036000000|2021-05-03 10:00:00|190.66|188.26|191.01|188.61|191.01|188.61|190.66|188.26|0
1620036300000|2021-05-03 10:05:00|190.89|188.49|190.77|188.37|191.01|188.61|190.77|188.37|0
1620036600000|2021-05-03 10:10:00|191.01|188.61|191.13|188.73|191.13|188.73|190.66|188.26|0
1620036900000|2021-05-03 10:15:00|191.24|188.84|191.95|189.55|192.07|189.67|191.24|188.84|0
1620037200000|2021-05-03 10:20:00|192.07|189.67|192.3|189.9|192.66|190.26|191.83|189.43|0
1620037500000|2021-05-03 10:25:00|192.18|189.78|192.06|189.66|192.18|189.78|191.95|189.55|0
1620037800000|2021-05-03 10:30:00|192.18|189.78|193.6|191.2|193.72|191.32|192.18|189.78|0
1620038100000|2021-05-03 10:35:00|193.72|191.32|195.14|192.74|195.26|192.86|193.72|191.32|0
1620038400000|2021-05-03 10:40:00|195.08|192.68|195.02|192.62|195.68|193.28|194.78|192.38|0
1620038700000|2021-05-03 10:45:00|195.14|192.74|194.78|192.38|195.5|193.1|194.54|192.14|0
1620039000000|2021-05-03 10:50:00|194.9|192.5|194.42|192.02|194.9|192.5|194.42|192.02|0
1620039300000|2021-05-03 10:55:00|194.3|191.9|193.95|191.55|194.54|192.14|193.83|191.43|0
1620039600000|2021-05-03 11:00:00|193.83|191.43|194.54|192.14|194.83|192.43|193.83|191.43|0
1620039900000|2021-05-03 11:05:00|194.42|192.02|194.42|192.02|194.54|192.14|194.18|191.78|0
1620040200000|2021-05-03 11:10:00|194.3|191.9|194.06|191.66|194.3|191.9|193.82|191.42|0
1620040500000|2021-05-03 11:15:00|193.94|191.54|194.89|192.49|195.13|192.73|193.94|191.54|0
1620040800000|2021-05-03 11:20:00|195.01|192.61|195.01|192.61|195.25|192.85|194.77|192.37|0
1620041100000|2021-05-03 11:25:00|194.89|192.49|195.36|192.96|195.84|193.44|194.77|192.37|0
1620041400000|2021-05-03 11:30:00|195.24|192.84|195.6|193.2|195.96|193.56|195.24|192.84|0
1620041700000|2021-05-03 11:35:00|195.72|193.32|195.48|193.08|195.84|193.44|195.36|192.96|0
1620042000000|2021-05-03 11:40:00|195.42|193.02|194.17|191.77|195.6|193.2|194.05|191.65|0
1620042300000|2021-05-03 11:45:00|194.29|191.89|194.4|192|194.76|192.36|193.99|191.59|0
1620042600000|2021-05-03 11:50:00|194.28|191.88|194.64|192.24|194.76|192.36|194.17|191.77|0
1620042900000|2021-05-03 11:55:00|194.52|192.12|194.52|192.12|194.76|192.36|194.4|192|0
1620043200000|2021-05-03 12:00:00|194.64|192.24|194.64|192.24|194.76|192.36|194.28|191.88|0
1620043500000|2021-05-03 12:05:00|194.52|192.12|195.23|192.83|195.59|193.19|194.52|192.12|0
1620043800000|2021-05-03 12:10:00|195.11|192.71|195.23|192.83|195.59|193.19|194.99|192.59|0
1620044100000|2021-05-03 12:15:00|195.11|192.71|194.99|192.59|195.23|192.83|194.75|192.35|0
1620044400000|2021-05-03 12:20:00|195.11|192.71|195.46|193.06|195.58|193.18|195.11|192.71|0
1620044700000|2021-05-03 12:25:00|195.34|192.94|194.75|192.35|195.34|192.94|194.63|192.23|0
1620045000000|2021-05-03 12:30:00|194.87|192.47|195.1|192.7|195.46|193.06|194.75|192.35|0
1620045300000|2021-05-03 12:35:00|195.22|192.82|194.15|191.75|195.22|192.82|194.03|191.63|0
1620045600000|2021-05-03 12:40:00|194.27|191.87|194.5|192.1|194.62|192.22|193.91|191.51|0
1620045900000|2021-05-03 12:45:00|194.62|192.22|194.62|192.22|194.74|192.34|194.27|191.87|0
1620046200000|2021-05-03 12:50:00|194.68|192.28|194.26|191.86|195.22|192.82|194.26|191.86|0
1620046500000|2021-05-03 12:55:00|194.38|191.98|192.96|190.56|194.5|192.1|192.96|190.56|0
1620046800000|2021-05-03 13:00:00|192.84|190.44|193.55|191.15|193.78|191.38|192.84|190.44|0
1620047100000|2021-05-03 13:05:00|193.67|191.27|193.31|190.91|193.67|191.27|192.72|190.32|0
1620047400000|2021-05-03 13:10:00|193.37|190.97|194.02|191.62|194.14|191.74|193.19|190.79|0
1620047700000|2021-05-03 13:15:00|193.9|191.5|194.14|191.74|194.37|191.97|193.9|191.5|0
1620048000000|2021-05-03 13:20:00|194.02|191.62|194.37|191.97|194.61|192.21|193.9|191.5|0
1620048300000|2021-05-03 13:25:00|194.49|192.09|195.44|193.04|195.56|193.16|194.49|192.09|0
1620048600000|2021-05-03 13:30:00|195.8|193.4|194.49|192.09|195.8|193.4|193.77|191.37|0
1620048900000|2021-05-03 13:35:00|194.61|192.21|192.47|190.07|194.61|192.21|192|189.6|0
1620049200000|2021-05-03 13:40:00|192.59|190.19|194.36|191.96|194.72|192.32|192.47|190.07|0
1620049500000|2021-05-03 13:45:00|194.48|192.08|196.03|193.63|196.03|193.63|192.94|190.54|0
1620049800000|2021-05-03 13:50:00|195.91|193.51|196.75|194.35|197.23|194.83|195.08|192.68|0
1620050100000|2021-05-03 13:55:00|196.87|194.47|196.15|193.75|197.59|195.19|195.55|193.15|0
1620050400000|2021-05-03 14:00:00|196.09|193.69|194.12|191.72|196.09|193.69|193.05|190.65|0
1620050700000|2021-05-03 14:05:00|194|191.6|195.07|192.67|196.86|194.46|193.17|190.77|0
1620051000000|2021-05-03 14:10:00|195.31|192.91|195.54|193.14|196.02|193.62|194.47|192.07|0
1620051300000|2021-05-03 14:15:00|195.43|193.03|196.5|194.1|197.22|194.82|195.43|193.03|0
1620051600000|2021-05-03 14:20:00|196.74|194.34|195.3|192.9|196.98|194.58|194.95|192.55|0
1620051900000|2021-05-03 14:25:00|195.18|192.78|195.3|192.9|196.5|194.1|194.59|192.19|0
1620052200000|2021-05-03 14:30:00|195.42|193.02|196.14|193.74|196.61|194.21|195.3|192.9|0
1620052500000|2021-05-03 14:35:00|196.37|193.97|194.82|192.42|197.57|195.17|194.82|192.42|0
1620052800000|2021-05-03 14:40:00|194.94|192.54|194.58|192.18|195.77|193.37|194.58|192.18|0
1620053100000|2021-05-03 14:45:00|194.46|192.06|194.7|192.3|195.53|193.13|194.22|191.82|0
1620053400000|2021-05-03 14:50:00|194.58|192.18|192.68|190.28|195.06|192.66|191.85|189.45|0
1620053700000|2021-05-03 14:55:00|192.56|190.16|192.56|190.16|192.8|190.4|191.97|189.57|0
1620054000000|2021-05-03 15:00:00|192.8|190.4|189.95|187.55|192.8|190.4|189.83|187.43|0
1620054300000|2021-05-03 15:05:00|189.89|187.49|191.9|189.5|192.02|189.62|189.71|187.31|0
1620054600000|2021-05-03 15:10:00|191.78|189.38|190.13|187.73|191.9|189.5|189.55|187.15|0
1620054900000|2021-05-03 15:15:00|190.07|187.67|190.72|188.32|191.43|189.03|189.54|187.14|0
1620055200000|2021-05-03 15:20:00|190.6|188.2|190.6|188.2|191.19|188.79|189.89|187.49|0
1620055500000|2021-05-03 15:25:00|190.48|188.08|189.31|186.91|190.6|188.2|189.19|186.79|0
1620055800000|2021-05-03 15:30:00|189.42|187.02|191.66|189.26|191.77|189.37|189.07|186.67|0
1620056100000|2021-05-03 15:35:00|191.54|189.14|191.77|189.37|192.36|189.96|191.42|189.02|0
1620056400000|2021-05-03 15:40:00|191.54|189.14|192.6|190.2|192.72|190.32|191.3|188.9|0
1620056700000|2021-05-03 15:45:00|192.72|190.32|192.12|189.72|192.84|190.44|192.12|189.72|0
1620057000000|2021-05-03 15:50:00|192.18|189.78|190.47|188.07|192.48|190.08|190.35|187.95|0
1620057300000|2021-05-03 15:55:00|190.24|187.84|192|189.6|192.36|189.96|190.24|187.84|0
1620057600000|2021-05-03 16:00:00|192.12|189.72|191.76|189.36|192.12|189.72|191.29|188.89|0
1620057900000|2021-05-03 16:05:00|191.82|189.42|191.29|188.89|192|189.6|191.17|188.77|0
1620058200000|2021-05-03 16:10:00|191.17|188.77|191.05|188.65|191.53|189.13|190.46|188.06|0
1620058500000|2021-05-03 16:15:00|190.93|188.53|190.7|188.3|191.17|188.77|190.64|188.24|0
1620058800000|2021-05-03 16:20:00|190.58|188.18|190.93|188.53|191.52|189.12|189.99|187.59|0
1620059100000|2021-05-03 16:25:00|190.7|188.3|190.34|187.94|191.17|188.77|190.11|187.71|0
1620059400000|2021-05-03 16:30:00|190.22|187.82|190.34|187.94|190.46|188.06|189.4|187|0
1620059700000|2021-05-03 16:35:00|190.28|187.88|190.1|187.7|190.34|187.94|189.63|187.23|0
1620060000000|2021-05-03 16:40:00|190.22|187.82|189.57|187.17|190.57|188.17|189.51|187.11|0
1620060300000|2021-05-03 16:45:00|189.51|187.11|189.57|187.17|190.22|187.82|189.4|187|0
1620060600000|2021-05-03 16:50:00|189.51|187.11|190.45|188.05|190.57|188.17|189.16|186.76|0
1620060900000|2021-05-03 16:55:00|190.57|188.17|190.45|188.05|190.92|188.52|189.86|187.46|0
1620061200000|2021-05-03 17:00:00|190.5|188.1|190.68|188.28|191.15|188.75|190.45|188.05|0
1620061500000|2021-05-03 17:05:00|190.8|188.4|190.68|188.28|191.15|188.75|190.21|187.81|0
1620061800000|2021-05-03 17:10:00|190.44|188.04|190.56|188.16|191.03|188.63|190.09|187.69|0
1620062100000|2021-05-03 17:15:00|190.5|188.1|190.79|188.39|191.21|188.81|190.33|187.93|0
1620062400000|2021-05-03 17:20:00|190.91|188.51|189.97|187.57|191.5|189.1|189.97|187.57|0
1620062700000|2021-05-03 17:25:00|189.85|187.45|189.97|187.57|190.67|188.27|189.62|187.22|0
1620063000000|2021-05-03 17:30:00|189.85|187.45|190.2|187.8|190.32|187.92|189.73|187.33|0
1620063300000|2021-05-03 17:35:00|190.26|187.86|190.32|187.92|190.55|188.15|189.73|187.33|0
1620063600000|2021-05-03 17:40:00|190.43|188.03|190.67|188.27|191.2|188.8|190.2|187.8|0
1620063900000|2021-05-03 17:45:00|190.55|188.15|190.9|188.5|191.26|188.86|190.55|188.15|0
1620064200000|2021-05-03 17:50:00|190.78|188.38|191.02|188.62|191.26|188.86|190.37|187.97|0
1620064500000|2021-05-03 17:55:00|190.9|188.5|190.9|188.5|191.14|188.74|190.78|188.38|0
1620064800000|2021-05-03 18:00:00|191.13|188.73|191.37|188.97|191.72|189.32|191.02|188.62|0
1620065100000|2021-05-03 18:05:00|191.49|189.09|191.37|188.97|192.19|189.79|191.25|188.85|0
1620065400000|2021-05-03 18:10:00|191.42|189.02|191.96|189.56|191.96|189.56|191.37|188.97|0
1620065700000|2021-05-03 18:15:00|192.07|189.67|191.95|189.55|192.19|189.79|191.54|189.14|0
1620066000000|2021-05-03 18:20:00|192.07|189.67|192.01|189.61|192.31|189.91|191.6|189.2|0
1620066300000|2021-05-03 18:25:00|192.07|189.67|192.66|190.26|192.9|190.5|192.07|189.67|0
1620066600000|2021-05-03 18:30:00|192.78|190.38|193.37|190.97|193.96|191.56|192.78|190.38|0
1620066900000|2021-05-03 18:35:00|193.49|191.09|192.24|189.84|193.49|191.09|192|189.6|0
1620067200000|2021-05-03 18:40:00|192.36|189.96|192.59|190.19|192.83|190.43|192.24|189.84|0
1620067500000|2021-05-03 18:45:00|192.71|190.31|192.71|190.31|193.07|190.67|192.47|190.07|0
1620067800000|2021-05-03 18:50:00|192.77|190.37|193.48|191.08|193.48|191.08|192.77|190.37|0
1620068100000|2021-05-03 18:55:00|193.42|191.02|192.82|190.42|193.42|191.02|192.47|190.07|0
1620068400000|2021-05-03 19:00:00|192.94|190.54|191.87|189.47|192.94|190.54|191.87|189.47|0
1620068700000|2021-05-03 19:05:00|191.99|189.59|192.35|189.95|192.7|190.3|191.28|188.88|0
1620069000000|2021-05-03 19:10:00|192.23|189.83|191.28|188.88|192.23|189.83|191.16|188.76|0
1620069300000|2021-05-03 19:15:00|191.16|188.76|190.22|187.82|191.4|189|189.98|187.58|0
1620069600000|2021-05-03 19:20:00|190.1|187.7|190.45|188.05|190.57|188.17|189.92|187.52|0
1620069900000|2021-05-03 19:25:00|190.33|187.93|190.57|188.17|190.68|188.28|189.98|187.58|0
1620070200000|2021-05-03 19:30:00|190.45|188.05|189.74|187.34|190.62|188.22|189.27|186.87|0
1620070500000|2021-05-03 19:35:00|189.86|187.46|189.5|187.1|190.21|187.81|189.39|186.99|0
1620070800000|2021-05-03 19:40:00|189.39|186.99|189.15|186.75|189.74|187.34|188.8|186.4|0
1620071100000|2021-05-03 19:45:00|189.27|186.87|188.33|185.93|189.27|186.87|188.33|185.93|0
1620071400000|2021-05-03 19:50:00|188.38|185.98|187.39|184.99|188.44|186.04|187.28|184.88|0
1620071700000|2021-05-03 19:55:00|187.27|184.87|188.79|186.39|188.79|186.39|186.23|183.83|0
1620072000000|2021-05-03 20:00:00|188.56|186.16|188.67|186.27|188.79|186.39|188.21|185.81|0
1620072300000|2021-05-03 20:05:00|188.56|186.16|188.09|185.69|188.56|186.16|188.09|185.69|0
1620072600000|2021-05-03 20:10:00|188.03|185.63|186.96|184.56|188.03|185.63|186.74|184.34|0
1620072900000|2021-05-03 20:15:00|187.19|184.39|187.41|184.61|187.41|184.61|187.19|184.39|0
1620073200000|2021-05-03 20:20:00|187.37|184.57|187.25|184.45|187.44|184.64|187.2|184.4|0
1620073500000|2021-05-03 20:25:00|187.29|184.49|187.22|184.42|187.3|184.5|187.15|184.35|0
1620073800000|2021-05-03 20:30:00|187.17|184.37|187.4|184.6|187.75|184.95|187.17|184.37|0
1620074100000|2021-05-03 20:35:00|187.52|184.72|187.4|184.6|187.63|184.83|187.28|184.48|0
1620074400000|2021-05-03 20:40:00|187.51|184.71|187.63|184.83|187.63|184.83|187.4|184.6|0
1620074700000|2021-05-03 20:45:00|187.75|184.95|187.86|185.06|187.86|185.06|187.63|184.83|0
1620075000000|2021-05-03 20:50:00|187.74|184.94|187.74|184.94|187.86|185.06|187.51|184.71|0
1620075300000|2021-05-03 20:55:00|187.63|184.83|187.62|184.82|187.98|185.18|187.27|184.47|0
1620075600000|2021-05-03 21:00:00|187.56|184.76|187.26|184.46|187.71|184.91|187.26|184.46|0
1620075900000|2021-05-03 21:05:00|187.52|184.72|187.42|184.62|187.52|184.72|186.85|184.05|0
1620076200000|2021-05-03 21:10:00|187.52|184.72|187.4|184.6|187.52|184.72|187.4|184.6|0
1620076500000|2021-05-03 21:15:00|187.39|184.59|187.39|184.59|187.52|184.72|187.39|184.59|0
1620076800000|2021-05-03 21:20:00|187.45|184.65|187.46|184.66|187.57|184.77|187.34|184.54|0
1620077100000|2021-05-03 21:25:00|187.55|184.75|187.43|184.63|187.55|184.75|187.39|184.59|0
1620077700000|2021-05-03 21:35:00|187.37|184.57|187.28|184.48|187.37|184.57|187.28|184.48|0
1620078000000|2021-05-03 21:40:00|187.39|184.59|187.39|184.59|187.39|184.59|187.39|184.59|0
1620078300000|2021-05-03 21:45:00|187.28|184.48|187.23|184.43|187.28|184.48|187.2|184.4|0
1620078600000|2021-05-03 21:50:00|187.32|184.52|187.33|184.53|187.37|184.57|187.28|184.48|0
1620078900000|2021-05-03 21:55:00|187.37|184.57|187.4|184.6|187.42|184.62|187.37|184.57|0
1620079200000|2021-05-03 22:00:00|187.84|185.04|187.55|184.75|188.37|185.57|187.31|184.51|0
1620079500000|2021-05-03 22:05:00|187.66|184.86|187.66|184.86|188.01|185.21|187.54|184.74|0
1620079800000|2021-05-03 22:10:00|187.6|184.8|187.66|184.86|187.78|184.98|187.31|184.51|0
1620080100000|2021-05-03 22:15:00|187.78|184.98|187.66|184.86|187.78|184.98|187.31|184.51|0
1620080400000|2021-05-03 22:20:00|187.77|184.97|187.54|184.74|187.77|184.97|187.54|184.74|0
1620080700000|2021-05-03 22:25:00|187.42|184.62|187.54|184.74|187.66|184.86|187.42|184.62|0
1620081000000|2021-05-03 22:30:00|187.65|184.85|187.77|184.97|187.89|185.09|187.65|184.85|0
1620081300000|2021-05-03 22:35:00|187.65|184.85|187.42|184.62|187.65|184.85|187.3|184.5|0
1620081600000|2021-05-03 22:40:00|187.53|184.73|187.53|184.73|187.53|184.73|187.42|184.62|0
1620081900000|2021-05-03 22:45:00|187.65|184.85|187.65|184.85|187.65|184.85|187.53|184.73|0
1620082200000|2021-05-03 22:50:00|187.53|184.73|187.76|184.96|187.88|185.08|187.53|184.73|0
1620082500000|2021-05-03 22:55:00|187.65|184.85|187.53|184.73|187.65|184.85|187.53|184.73|0
1620083100000|2021-05-03 23:05:00|187.41|184.61|186.94|184.14|187.41|184.61|186.59|183.79|0
1620083400000|2021-05-03 23:10:00|187.06|184.26|186.94|184.14|187.06|184.26|186.82|184.02|0
1620083700000|2021-05-03 23:15:00|186.88|184.08|186.71|183.91|186.88|184.08|186.18|183.38|0
1620084000000|2021-05-03 23:20:00|186.59|183.79|185.66|182.86|186.59|183.79|185.31|182.51|0
1620084300000|2021-05-03 23:25:00|185.77|182.97|185.89|183.09|186.01|183.21|185.43|182.63|0
1620084600000|2021-05-03 23:30:00|185.77|182.97|185.89|183.09|185.89|183.09|185.42|182.62|0
1620084900000|2021-05-03 23:35:00|185.83|183.03|186.23|183.43|186.23|183.43|185.77|182.97|0
1620085200000|2021-05-03 23:40:00|186|183.2|186|183.2|186.12|183.32|186|183.2|0
1620085500000|2021-05-03 23:45:00|186.11|183.31|185.88|183.08|186.11|183.31|185.88|183.08|0
1620085800000|2021-05-03 23:50:00|186|183.2|185.53|182.73|186|183.2|185.53|182.73|0
1620086100000|2021-05-03 23:55:00|185.65|182.85|185.76|182.96|185.82|183.02|185.53|182.73|0
1620086400000|2021-05-04 00:00:00|185.53|182.73|186.22|183.42|186.57|183.77|185.53|182.73|0
1620086700000|2021-05-04 00:05:00|186.11|183.31|184.95|182.15|186.22|183.42|184.83|182.03|0
1620087000000|2021-05-04 00:10:00|185|182.2|185.18|182.38|185.41|182.61|184.95|182.15|0
1620087300000|2021-05-04 00:15:00|185.06|182.26|185.06|182.26|185.52|182.72|185.06|182.26|0
1620087600000|2021-05-04 00:20:00|185.18|182.38|184.71|181.91|185.18|182.38|184.48|181.68|0
1620087900000|2021-05-04 00:25:00|184.83|182.03|184.59|181.79|184.83|182.03|184.48|181.68|0
1620088200000|2021-05-04 00:30:00|184.48|181.68|184.59|181.79|184.71|181.91|184.48|181.68|0
1620088500000|2021-05-04 00:35:00|184.48|181.68|185.17|182.37|185.29|182.49|184.48|181.68|0
1620088800000|2021-05-04 00:40:00|185.05|182.25|185.17|182.37|185.28|182.48|184.94|182.14|0
1620089100000|2021-05-04 00:45:00|185.05|182.25|185.28|182.48|185.28|182.48|185.05|182.25|0
1620089400000|2021-05-04 00:50:00|185.17|182.37|185.16|182.36|185.28|182.48|184.93|182.13|0
1620089700000|2021-05-04 00:55:00|185.22|182.42|185.28|182.48|185.28|182.48|185.05|182.25|0
1620090000000|2021-05-04 01:00:00|185.16|182.36|184.93|182.13|185.16|182.36|184.58|181.78|0
1620090300000|2021-05-04 01:05:00|184.87|182.07|184.7|181.9|185.04|182.24|184.7|181.9|0
1620090600000|2021-05-04 01:10:00|184.81|182.01|184.46|181.66|184.81|182.01|184.23|181.43|0
1620090900000|2021-05-04 01:15:00|184.4|181.6|183.77|180.97|184.58|181.78|183.77|180.97|0
1620091200000|2021-05-04 01:20:00|183.82|181.02|182.73|179.93|183.88|181.08|182.5|179.7|0
1620091500000|2021-05-04 01:25:00|182.85|180.05|182.73|179.93|182.85|180.05|182.5|179.7|0
1620091800000|2021-05-04 01:30:00|182.62|179.82|183.3|180.5|183.42|180.62|182.39|179.59|0
1620092100000|2021-05-04 01:35:00|183.19|180.39|183.01|180.21|183.3|180.5|182.84|180.04|0
1620092400000|2021-05-04 01:40:00|183.07|180.27|182.61|179.81|183.07|180.27|182.27|179.47|0
1620092700000|2021-05-04 01:45:00|182.38|179.58|182.72|179.92|182.95|180.15|182.38|179.58|0
1620093000000|2021-05-04 01:50:00|182.66|179.86|182.78|179.98|182.95|180.15|182.61|179.81|0
1620093300000|2021-05-04 01:55:00|182.84|180.04|182.49|179.69|182.84|180.04|182.38|179.58|0
1620093600000|2021-05-04 02:00:00|182.38|179.58|182.6|179.8|182.83|180.03|182.15|179.35|0
1620093900000|2021-05-04 02:05:00|182.49|179.69|182.49|179.69|182.83|180.03|182.37|179.57|0
1620094200000|2021-05-04 02:10:00|182.37|179.57|182.37|179.57|182.6|179.8|182.37|179.57|0
1620094500000|2021-05-04 02:15:00|182.26|179.46|182.37|179.57|182.37|179.57|182.14|179.34|0
1620094800000|2021-05-04 02:20:00|182.48|179.68|182.14|179.34|182.48|179.68|181.68|178.88|0
1620095100000|2021-05-04 02:25:00|182.25|179.45|182.83|180.03|182.94|180.14|182.14|179.34|0
1620095400000|2021-05-04 02:30:00|182.88|180.08|182.82|180.02|182.94|180.14|182.59|179.79|0
1620095700000|2021-05-04 02:35:00|182.94|180.14|182.82|180.02|182.94|180.14|182.59|179.79|0
1620096000000|2021-05-04 02:40:00|182.94|180.14|182.65|179.85|183.05|180.25|182.59|179.79|0
1620096300000|2021-05-04 02:45:00|182.59|179.79|182.82|180.02|182.87|180.07|182.59|179.79|0
1620096600000|2021-05-04 02:50:00|182.87|180.07|182.93|180.13|182.93|180.13|182.82|180.02|0
1620096900000|2021-05-04 02:55:00|183.05|180.25|183.39|180.59|183.51|180.71|182.93|180.13|0
1620097200000|2021-05-04 03:00:00|183.27|180.47|183.04|180.24|183.27|180.47|182.81|180.01|0
1620097500000|2021-05-04 03:05:00|183.16|180.36|183.27|180.47|183.39|180.59|183.04|180.24|0
1620097800000|2021-05-04 03:10:00|183.16|180.36|182.98|180.18|183.16|180.36|182.92|180.12|0
1620098100000|2021-05-04 03:15:00|183.04|180.24|182.46|179.66|183.04|180.24|182.46|179.66|0
1620098400000|2021-05-04 03:20:00|182.35|179.55|182.58|179.78|182.69|179.89|182.17|179.37|0
1620098700000|2021-05-04 03:25:00|182.63|179.83|183.26|180.46|183.38|180.58|182.58|179.78|0
1620099000000|2021-05-04 03:30:00|183.38|180.58|183.38|180.58|183.49|180.69|183.15|180.35|0
1620099300000|2021-05-04 03:35:00|183.26|180.46|183.38|180.58|183.49|180.69|183.26|180.46|0
1620099600000|2021-05-04 03:40:00|183.49|180.69|183.6|180.8|183.72|180.92|183.49|180.69|0
1620099900000|2021-05-04 03:45:00|183.72|180.92|183.26|180.46|183.72|180.92|183.26|180.46|0
1620100200000|2021-05-04 03:50:00|183.37|180.57|183.26|180.46|183.37|180.57|183.03|180.23|0
1620100500000|2021-05-04 03:55:00|183.2|180.4|183.37|180.57|183.37|180.57|183.14|180.34|0
1620100800000|2021-05-04 04:00:00|183.25|180.45|183.48|180.68|183.6|180.8|183.25|180.45|0
1620101100000|2021-05-04 04:05:00|183.37|180.57|183.25|180.45|183.48|180.68|182.91|180.11|0
1620101400000|2021-05-04 04:10:00|183.37|180.57|183.02|180.22|183.37|180.57|183.02|180.22|0
1620101700000|2021-05-04 04:15:00|182.9|180.1|182.9|180.1|182.9|180.1|182.9|180.1|0
1620102000000|2021-05-04 04:20:00|183.02|180.22|183.13|180.33|183.13|180.33|183.02|180.22|0
1620102300000|2021-05-04 04:25:00|183.02|180.22|182.9|180.1|183.02|180.22|182.78|179.98|0
1620102600000|2021-05-04 04:30:00|183.01|180.21|183.47|180.67|183.59|180.79|183.01|180.21|0
1620102900000|2021-05-04 04:35:00|183.59|180.79|183.24|180.44|183.59|180.79|183.24|180.44|0
1620103200000|2021-05-04 04:40:00|183.36|180.56|183.35|180.55|183.36|180.56|183.24|180.44|0
1620103500000|2021-05-04 04:45:00|183.24|180.44|183.58|180.78|183.58|180.78|183.24|180.44|0
1620103800000|2021-05-04 04:50:00|183.47|180.67|183.35|180.55|183.47|180.67|183.35|180.55|0
1620104100000|2021-05-04 04:55:00|183.24|180.44|183.46|180.66|183.58|180.78|183.24|180.44|0
1620104400000|2021-05-04 05:00:00|183.58|180.78|183.58|180.78|183.81|181.01|183.35|180.55|0
1620104700000|2021-05-04 05:05:00|183.69|180.89|183.86|181.06|184.04|181.24|183.69|180.89|0
1620105000000|2021-05-04 05:10:00|183.92|181.12|183.46|180.66|183.92|181.12|183.23|180.43|0
1620105300000|2021-05-04 05:15:00|183.57|180.77|183.8|181|183.92|181.12|183.46|180.66|0
1620105600000|2021-05-04 05:20:00|183.69|180.89|183.69|180.89|183.92|181.12|183.57|180.77|0
1620105900000|2021-05-04 05:25:00|183.57|180.77|183.92|181.12|183.92|181.12|183.46|180.66|0
1620106200000|2021-05-04 05:30:00|183.91|181.11|183.57|180.77|184.03|181.23|183.57|180.77|0
1620106500000|2021-05-04 05:35:00|183.62|180.82|183.85|181.05|183.91|181.11|183.57|180.77|0
1620106800000|2021-05-04 05:40:00|183.8|181|184.72|181.92|184.83|182.03|183.8|181|0
1620107100000|2021-05-04 05:45:00|184.83|182.03|184.83|182.03|184.83|182.03|184.49|181.69|0
1620107400000|2021-05-04 05:50:00|184.77|181.97|184.6|181.8|184.83|182.03|184.6|181.8|0
1620107700000|2021-05-04 05:55:00|184.71|181.91|184.6|181.8|184.83|182.03|184.6|181.8|0
1620108000000|2021-05-04 06:00:00|184.48|181.68|185.06|182.26|185.18|182.38|184.37|181.57|0
1620108300000|2021-05-04 06:05:00|185.29|182.49|185.52|182.72|185.87|183.07|185.17|182.37|0
1620108600000|2021-05-04 06:10:00|185.64|182.84|185.4|182.6|185.75|182.95|185.29|182.49|0
1620108900000|2021-05-04 06:15:00|185.29|182.49|184.94|182.14|185.4|182.6|184.94|182.14|0
1620109200000|2021-05-04 06:20:00|184.88|182.08|184.82|182.02|185.05|182.25|184.71|181.91|0
1620109500000|2021-05-04 06:25:00|184.7|181.9|184.93|182.13|185.17|182.37|184.7|181.9|0
1620109800000|2021-05-04 06:30:00|185.05|182.25|184.93|182.13|185.05|182.25|184.53|181.73|0
1620110100000|2021-05-04 06:35:00|185.05|182.25|185.05|182.25|185.28|182.48|185.05|182.25|0
1620110400000|2021-05-04 06:40:00|185.16|182.36|185.16|182.36|185.16|182.36|184.7|181.9|0
1620110700000|2021-05-04 06:45:00|185.1|182.3|184.93|182.13|185.39|182.59|184.81|182.01|0
1620111000000|2021-05-04 06:50:00|185.04|182.24|185.04|182.24|185.27|182.47|184.93|182.13|0
1620111300000|2021-05-04 06:55:00|184.93|182.13|185.5|182.7|185.5|182.7|184.93|182.13|0
1620111600000|2021-05-04 07:00:00|185.39|182.59|185.27|182.47|186.9|184.1|185.27|182.47|0
1620111900000|2021-05-04 07:05:00|184.95|182.55|185.77|183.37|185.77|183.37|184.37|181.97|0
1620112200000|2021-05-04 07:10:00|185.65|183.25|186.46|184.06|186.46|184.06|185.42|183.02|0
1620112500000|2021-05-04 07:15:00|186.35|183.95|186|183.6|186.46|184.06|185.88|183.48|0
1620112800000|2021-05-04 07:20:00|186.11|183.71|184.6|182.2|186.11|183.71|184.6|182.2|0
1620113100000|2021-05-04 07:25:00|184.31|181.91|184.25|181.85|184.83|182.43|183.21|180.81|0
1620113400000|2021-05-04 07:30:00|184.13|181.73|182.86|180.46|184.25|181.85|182.86|180.46|0
1620113700000|2021-05-04 07:35:00|182.98|180.58|182.4|180|183.09|180.69|182.17|179.77|0
1620114000000|2021-05-04 07:40:00|182.17|179.77|182.17|179.77|182.22|179.82|181.36|178.96|0
1620114300000|2021-05-04 07:45:00|182.28|179.88|182.28|179.88|182.4|180|181.36|178.96|0
1620114600000|2021-05-04 07:50:00|182.17|179.77|182.74|180.34|182.85|180.45|182.05|179.65|0
1620114900000|2021-05-04 07:55:00|182.85|180.45|182.85|180.45|182.97|180.57|182.51|180.11|0
1620115200000|2021-05-04 08:00:00|182.74|180.34|182.85|180.45|183.2|180.8|181.59|179.19|0
1620115500000|2021-05-04 08:05:00|182.97|180.57|183.2|180.8|183.43|181.03|182.68|180.28|0
1620115800000|2021-05-04 08:10:00|183.31|180.91|183.08|180.68|183.48|181.08|182.85|180.45|0
1620116100000|2021-05-04 08:15:00|182.96|180.56|183.71|181.31|183.77|181.37|182.73|180.33|0
1620116400000|2021-05-04 08:20:00|183.65|181.25|184.93|182.53|185.04|182.64|183.54|181.14|0
1620116700000|2021-05-04 08:25:00|184.81|182.41|184.35|181.95|184.81|182.41|184.23|181.83|0
1620117000000|2021-05-04 08:30:00|184.46|182.06|183.65|181.25|184.46|182.06|183.65|181.25|0
1620117300000|2021-05-04 08:35:00|183.42|181.02|183.07|180.67|183.53|181.13|182.15|179.75|0
1620117600000|2021-05-04 08:40:00|183.01|180.61|182.95|180.55|183.3|180.9|182.61|180.21|0
1620117900000|2021-05-04 08:45:00|183.07|180.67|183.07|180.67|183.53|181.13|182.95|180.55|0
1620118200000|2021-05-04 08:50:00|182.95|180.55|183.41|181.01|183.64|181.24|182.95|180.55|0
1620118500000|2021-05-04 08:55:00|183.53|181.13|183.52|181.12|183.87|181.47|183.18|180.78|0
1620118800000|2021-05-04 09:00:00|183.41|181.01|182.83|180.43|183.64|181.24|182.83|180.43|0
1620119100000|2021-05-04 09:05:00|182.77|180.37|183.87|181.47|183.87|181.47|182.48|180.08|0
1620119400000|2021-05-04 09:10:00|183.75|181.35|183.4|181|183.98|181.58|183.4|181|0
1620119700000|2021-05-04 09:15:00|183.23|180.83|183.11|180.71|183.52|181.12|183.06|180.66|0
1620120000000|2021-05-04 09:20:00|183.06|180.66|183.29|180.89|183.4|181|182.94|180.54|0
1620120300000|2021-05-04 09:25:00|183.17|180.77|183.11|180.71|183.29|180.89|183.05|180.65|0
1620120600000|2021-05-04 09:30:00|183.17|180.77|183.98|181.58|184.32|181.92|183.17|180.77|0
1620120900000|2021-05-04 09:35:00|184.09|181.69|184.55|182.15|184.67|182.27|183.98|181.58|0
1620121200000|2021-05-04 09:40:00|184.67|182.27|184.67|182.27|185.02|182.62|184.32|181.92|0
1620121500000|2021-05-04 09:45:00|184.72|182.32|184.9|182.5|185.07|182.67|184.32|181.92|0
1620121800000|2021-05-04 09:50:00|185.01|182.61|185.59|183.19|185.71|183.31|185.01|182.61|0
1620122100000|2021-05-04 09:55:00|185.48|183.08|185.36|182.96|185.59|183.19|185.18|182.78|0
1620122400000|2021-05-04 10:00:00|185.48|183.08|185.47|183.07|185.71|183.31|185.24|182.84|0
1620122700000|2021-05-04 10:05:00|185.59|183.19|185.59|183.19|185.94|183.54|185.36|182.96|0
1620123000000|2021-05-04 10:10:00|185.53|183.13|185.82|183.42|185.82|183.42|185.47|183.07|0
1620123300000|2021-05-04 10:15:00|185.94|183.54|185.59|183.19|186.29|183.89|185.47|183.07|0
1620123600000|2021-05-04 10:20:00|185.47|183.07|185.12|182.72|185.7|183.3|184.89|182.49|0
1620123900000|2021-05-04 10:25:00|185.23|182.83|185|182.6|185.23|182.83|184.88|182.48|0
1620124200000|2021-05-04 10:30:00|185.12|182.72|185.52|183.12|185.58|183.18|184.54|182.14|0
1620124500000|2021-05-04 10:35:00|185.46|183.06|184.88|182.48|185.81|183.41|184.88|182.48|0
1620124800000|2021-05-04 10:40:00|184.76|182.36|184.3|181.9|185.11|182.71|184.18|181.78|0
1620125100000|2021-05-04 10:45:00|184.42|182.02|184.3|181.9|184.65|182.25|184.18|181.78|0
1620125400000|2021-05-04 10:50:00|184.41|182.01|184.53|182.13|184.99|182.59|184.18|181.78|0
1620125700000|2021-05-04 10:55:00|184.64|182.24|185.22|182.82|185.57|183.17|184.64|182.24|0
1620126000000|2021-05-04 11:00:00|185.11|182.71|185.92|183.52|185.92|183.52|184.99|182.59|0
1620126300000|2021-05-04 11:05:00|185.8|183.4|185.34|182.94|185.8|183.4|185.34|182.94|0
1620126600000|2021-05-04 11:10:00|185.45|183.05|185.22|182.82|185.57|183.17|185.1|182.7|0
1620126900000|2021-05-04 11:15:00|185.33|182.93|184.98|182.58|185.68|183.28|184.98|182.58|0
1620127200000|2021-05-04 11:20:00|185.1|182.7|184.87|182.47|185.45|183.05|184.75|182.35|0
1620127500000|2021-05-04 11:25:00|184.98|182.58|185.33|182.93|185.45|183.05|184.98|182.58|0
1620127800000|2021-05-04 11:30:00|185.21|182.81|183.7|181.3|185.21|182.81|183.7|181.3|0
1620128100000|2021-05-04 11:35:00|183.82|181.42|181.74|179.34|183.82|181.42|181.63|179.23|0
1620128400000|2021-05-04 11:40:00|181.63|179.23|180.94|178.54|181.63|179.23|176.05|173.65|0
1620128700000|2021-05-04 11:45:00|180.77|178.37|179.35|176.95|180.77|178.37|178.33|175.93|0
1620129000000|2021-05-04 11:50:00|179.23|176.83|180.95|178.55|183|180.6|179.12|176.72|0
1620129300000|2021-05-04 11:55:00|180.9|178.5|179.98|177.58|181.01|178.61|179.87|177.47|0
1620129600000|2021-05-04 12:00:00|179.87|177.47|179.87|177.47|180.09|177.69|179.07|176.67|0
1620129900000|2021-05-04 12:05:00|179.75|177.35|178.73|176.33|179.75|177.35|178.61|176.21|0
1620130200000|2021-05-04 12:10:00|178.61|176.21|178.35|175.95|179.91|177.51|176.8|174.4|0
1620130500000|2021-05-04 12:15:00|178.13|175.73|178.12|175.72|178.63|176.23|177.22|174.82|0
1620130800000|2021-05-04 12:20:00|178.24|175.84|176.99|174.59|178.24|175.84|176.88|174.48|0
1620131100000|2021-05-04 12:25:00|177.11|174.71|176.77|174.37|177.39|174.99|175.53|173.13|0
1620131400000|2021-05-04 12:30:00|176.54|174.14|178.69|176.29|178.69|176.29|176.43|174.03|0
1620131700000|2021-05-04 12:35:00|178.8|176.4|178.23|175.83|178.8|176.4|177.89|175.49|0
1620132000000|2021-05-04 12:40:00|178.12|175.72|177.78|175.38|178.12|175.72|177.33|174.93|0
1620132300000|2021-05-04 12:45:00|177.55|175.15|177.66|175.26|177.89|175.49|176.99|174.59|0
1620132600000|2021-05-04 12:50:00|177.55|175.15|178.11|175.71|178.57|176.17|176.87|174.47|0
1620132900000|2021-05-04 12:55:00|178|175.6|178.11|175.71|178.57|176.17|178|175.6|0
1620133200000|2021-05-04 13:00:00|178.34|175.94|177.88|175.48|178.45|176.05|177.32|174.92|0
1620133500000|2021-05-04 13:05:00|178|175.6|177.09|174.69|178.22|175.82|176.42|174.02|0
1620133800000|2021-05-04 13:10:00|176.87|174.47|176.83|174.43|177.65|175.25|176.71|174.31|0
1620134100000|2021-05-04 13:15:00|176.82|174.42|176.03|173.63|176.94|174.54|175.92|173.52|0
1620134400000|2021-05-04 13:20:00|175.98|173.58|176.26|173.86|176.6|174.2|175.92|173.52|0
1620134700000|2021-05-04 13:25:00|176.31|173.91|177.84|175.44|177.84|175.44|176.26|173.86|0
1620135000000|2021-05-04 13:30:00|177.72|175.32|178.74|176.34|180.11|177.71|176.37|173.97|0
1620135300000|2021-05-04 13:35:00|178.18|175.78|176.59|174.19|178.63|176.23|176.59|174.19|0
1620135600000|2021-05-04 13:40:00|176.82|174.42|172.78|170.38|176.82|174.42|172.78|170.38|0
1620135900000|2021-05-04 13:45:00|172.56|170.16|170.34|167.94|172.67|170.27|169.35|166.95|0
1620136200000|2021-05-04 13:50:00|170.45|168.05|172.52|170.12|173.51|171.11|167.26|164.86|0
1620136500000|2021-05-04 13:55:00|172.85|170.45|170.98|168.58|173.07|170.67|170.43|168.03|0
1620136800000|2021-05-04 14:00:00|170.87|168.47|169.33|166.93|170.87|168.47|167.92|165.52|0
1620137100000|2021-05-04 14:05:00|169.11|166.71|172.8|170.4|173.36|170.96|168.35|165.95|0
1620137400000|2021-05-04 14:10:00|172.69|170.29|172.69|170.29|172.8|170.4|170.17|167.77|0
1620137700000|2021-05-04 14:15:00|172.47|170.07|174.35|171.95|174.35|171.95|169.52|167.12|0
1620138000000|2021-05-04 14:20:00|174.13|171.73|173.13|170.73|174.13|171.73|172.8|170.4|0
1620138300000|2021-05-04 14:25:00|172.8|170.4|174.12|171.72|175.23|172.83|172.8|170.4|0
1620138600000|2021-05-04 14:30:00|174.01|171.61|170.87|168.47|174.01|171.61|170.6|168.2|0
1620138900000|2021-05-04 14:35:00|170.93|168.53|174.34|171.94|174.45|172.05|170.82|168.42|0
1620139200000|2021-05-04 14:40:00|174.56|172.16|172.35|169.95|174.78|172.38|172.24|169.84|0
1620139500000|2021-05-04 14:45:00|172.24|169.84|171.03|168.63|173.01|170.61|170.27|167.87|0
1620139800000|2021-05-04 14:50:00|170.93|168.53|170.81|168.41|170.93|168.53|169.62|167.22|0
1620140100000|2021-05-04 14:55:00|170.7|168.3|169.5|167.1|172.02|169.62|169.4|167|0
1620140400000|2021-05-04 15:00:00|169.4|167|170.05|167.65|171.47|169.07|167.98|165.58|0
1620140700000|2021-05-04 15:05:00|170.16|167.76|170.59|168.19|170.92|168.52|167.66|165.26|0
1620141000000|2021-05-04 15:10:00|170.48|168.08|165.29|162.89|170.81|168.41|165.29|162.89|0
1620141300000|2021-05-04 15:15:00|165.18|162.78|165.39|162.99|165.72|163.32|164.01|161.61|0
1620141600000|2021-05-04 15:20:00|165.29|162.89|165.98|163.58|166.51|164.11|161.95|159.55|0
1620141900000|2021-05-04 15:25:00|165.76|163.36|169.1|166.7|169.1|166.7|165.33|162.93|0
1620142200000|2021-05-04 15:30:00|168.99|166.59|168.58|166.18|170.5|168.1|165.51|163.11|0
1620142500000|2021-05-04 15:35:00|168.47|166.07|169.12|166.72|169.99|167.59|168.04|165.64|0
1620142800000|2021-05-04 15:40:00|169.01|166.61|168.03|165.63|169.01|166.61|167.17|164.77|0
1620143100000|2021-05-04 15:45:00|168.19|165.79|167.06|164.66|168.36|165.96|166.31|163.91|0
1620143400000|2021-05-04 15:50:00|166.74|164.34|164.92|162.52|166.74|164.34|164.49|162.09|0
1620143700000|2021-05-04 15:55:00|165.02|162.62|165.45|163.05|165.66|163.26|163.53|161.13|0
1620144000000|2021-05-04 16:00:00|165.13|162.73|167.7|165.3|168.03|165.63|164.81|162.41|0
1620144300000|2021-05-04 16:05:00|167.59|165.19|168.78|166.38|169.32|166.92|166.95|164.55|0
1620144600000|2021-05-04 16:10:00|168.67|166.27|170.74|168.34|171.28|168.88|168.67|166.27|0
1620144900000|2021-05-04 16:15:00|170.84|168.44|169.56|167.16|170.95|168.55|169.02|166.62|0
1620145200000|2021-05-04 16:20:00|169.67|167.27|168.48|166.08|170.11|167.71|168.48|166.08|0
1620145500000|2021-05-04 16:25:00|168.58|166.18|169.89|167.49|169.89|167.49|168.37|165.97|0
1620145800000|2021-05-04 16:30:00|169.78|167.38|167.93|165.53|169.78|167.38|167.5|165.1|0
1620146100000|2021-05-04 16:35:00|168.04|165.64|168.04|165.64|169.23|166.83|167.6|165.2|0
1620146400000|2021-05-04 16:40:00|167.93|165.53|166.85|164.45|167.93|165.53|166.63|164.23|0
1620146700000|2021-05-04 16:45:00|167.06|164.66|167.06|164.66|167.6|165.2|166.2|163.8|0
1620147000000|2021-05-04 16:50:00|166.95|164.55|167.6|165.2|168.47|166.07|166.95|164.55|0
1620147300000|2021-05-04 16:55:00|167.38|164.98|166.95|164.55|168.03|165.63|166.84|164.44|0
1620147600000|2021-05-04 17:00:00|166.73|164.33|169.22|166.82|169.44|167.04|166.19|163.79|0
1620147900000|2021-05-04 17:05:00|169.11|166.71|169.22|166.82|169.66|167.26|167.49|165.09|0
1620148200000|2021-05-04 17:10:00|169.27|166.87|170.53|168.13|170.53|168.13|168.68|166.28|0
1620148500000|2021-05-04 17:15:00|170.42|168.02|169.87|167.47|171.07|168.67|169.44|167.04|0
1620148800000|2021-05-04 17:20:00|169.98|167.58|170.42|168.02|171.07|168.67|169.65|167.25|0
1620149100000|2021-05-04 17:25:00|170.31|167.91|170.85|168.45|171.84|169.44|170.2|167.8|0
1620149400000|2021-05-04 17:30:00|170.74|168.34|170.12|167.72|170.74|168.34|168.59|166.19|0
1620149700000|2021-05-04 17:35:00|170.23|167.83|170.11|167.71|170.77|168.37|169.79|167.39|0
1620150000000|2021-05-04 17:40:00|170.22|167.82|169.02|166.62|170.22|167.82|168.58|166.18|0
1620150300000|2021-05-04 17:45:00|168.8|166.4|168.69|166.29|169.67|167.27|167.5|165.1|0
1620150600000|2021-05-04 17:50:00|168.58|166.18|167.71|165.31|168.69|166.29|167.39|164.99|0
1620150900000|2021-05-04 17:55:00|167.6|165.2|168.8|166.4|169.23|166.83|167.39|164.99|0
1620151200000|2021-05-04 18:00:00|168.69|166.29|168.9|166.5|168.91|166.51|167.49|165.09|0
1620151500000|2021-05-04 18:05:00|169.01|166.61|169.67|167.27|170.11|167.71|168.47|166.07|0
1620151800000|2021-05-04 18:10:00|169.89|167.49|171.64|169.24|171.97|169.57|169.01|166.61|0
1620152100000|2021-05-04 18:15:00|172.08|169.68|170.87|168.47|172.08|169.68|170.54|168.14|0
1620152400000|2021-05-04 18:20:00|170.76|168.36|169.99|167.59|171.2|168.8|169.55|167.15|0
1620152700000|2021-05-04 18:25:00|170.1|167.7|169.66|167.26|170.32|167.92|168.79|166.39|0
1620153000000|2021-05-04 18:30:00|169.77|167.37|170.53|168.13|170.86|168.46|169.44|167.04|0
1620153300000|2021-05-04 18:35:00|170.64|168.24|170.64|168.24|171.19|168.79|170.42|168.02|0
1620153600000|2021-05-04 18:40:00|170.75|168.35|171.41|169.01|171.63|169.23|169.98|167.58|0
1620153900000|2021-05-04 18:45:00|171.3|168.9|172.07|169.67|172.4|170|171.3|168.9|0
1620154200000|2021-05-04 18:50:00|172.18|169.78|171.74|169.34|172.62|170.22|171.74|169.34|0
1620154500000|2021-05-04 18:55:00|171.85|169.45|171.08|168.68|173.9|171.5|171.08|168.68|0
1620154800000|2021-05-04 19:00:00|171.19|168.79|171.63|169.23|172.18|169.78|169.32|166.92|0
1620155100000|2021-05-04 19:05:00|171.51|169.11|169.87|167.47|171.62|169.22|169.1|166.7|0
1620155400000|2021-05-04 19:10:00|169.98|167.58|169.43|167.03|171.07|168.67|169.21|166.81|0
1620155700000|2021-05-04 19:15:00|169.21|166.81|169.75|167.35|170.41|168.01|169.1|166.7|0
1620156000000|2021-05-04 19:20:00|169.86|167.46|169.21|166.81|170.24|167.84|169.1|166.7|0
1620156300000|2021-05-04 19:25:00|169.1|166.7|170.3|167.9|170.52|168.12|168.55|166.15|0
1620156600000|2021-05-04 19:30:00|170.19|167.79|174.09|171.69|174.09|171.69|169.09|166.69|0
1620156900000|2021-05-04 19:35:00|174.2|171.8|174.81|172.41|175.53|173.13|173.87|171.47|0
1620157200000|2021-05-04 19:40:00|174.87|172.47|172.76|170.36|174.87|172.47|172.65|170.25|0
1620157500000|2021-05-04 19:45:00|172.65|170.25|172.98|170.58|173.43|171.03|171.99|169.59|0
1620157800000|2021-05-04 19:50:00|173.87|171.47|175.19|172.79|176.08|173.68|173.87|171.47|0
1620158100000|2021-05-04 19:55:00|175.3|172.9|179.67|177.27|179.67|177.27|175.19|172.79|0
1620158400000|2021-05-04 20:00:00|179.89|177.49|178.25|175.85|179.89|177.49|178.25|175.85|0
1620158700000|2021-05-04 20:05:00|178.36|175.96|177.01|174.61|178.36|175.96|177.01|174.61|0
1620159000000|2021-05-04 20:10:00|176.9|174.5|177.06|174.66|177.46|175.06|176.9|174.5|0
1620159300000|2021-05-04 20:15:00|177.35|174.55|177.22|174.42|177.38|174.58|177.22|174.42|0
1620159600000|2021-05-04 20:20:00|177.27|174.47|177.41|174.61|177.41|174.61|177.25|174.45|0
1620159900000|2021-05-04 20:25:00|177.43|174.63|177.5|174.7|177.54|174.74|177.42|174.62|0
1620160200000|2021-05-04 20:30:00|177.37|174.57|177.48|174.68|177.82|175.02|176.59|173.79|0
1620160500000|2021-05-04 20:35:00|177.59|174.79|177.81|175.01|177.82|175.02|177.37|174.57|0
1620160800000|2021-05-04 20:40:00|177.93|175.13|177.81|175.01|178.04|175.24|177.7|174.9|0
1620161100000|2021-05-04 20:45:00|177.7|174.9|177.81|175.01|177.93|175.13|177.7|174.9|0
1620161400000|2021-05-04 20:50:00|177.7|174.9|178.03|175.23|178.03|175.23|177.7|174.9|0
1620161700000|2021-05-04 20:55:00|178.15|175.35|178.37|175.57|178.37|175.57|177.92|175.12|0
1620162000000|2021-05-04 21:00:00|178.35|175.55|178.41|175.61|178.63|175.83|178.3|175.5|0
1620162300000|2021-05-04 21:05:00|178.38|175.58|178.41|175.61|178.48|175.68|178.36|175.56|0
1620162600000|2021-05-04 21:10:00|178.39|175.59|178.35|175.55|178.41|175.61|178.35|175.55|0
1620162900000|2021-05-04 21:15:00|178.36|175.56|178.35|175.55|178.41|175.61|178.35|175.55|0
1620163200000|2021-05-04 21:20:00|178.34|175.54|178.31|175.51|178.38|175.58|178.31|175.51|0
1620163500000|2021-05-04 21:25:00|178.33|175.53|178.31|175.51|178.36|175.56|178.31|175.51|0
1620163800000|2021-05-04 21:30:00|178.39|175.59|178.38|175.58|178.5|175.7|178.38|175.58|0
1620164100000|2021-05-04 21:35:00|178.37|175.57|178.76|175.96|178.76|175.96|178.34|175.54|0
1620164400000|2021-05-04 21:40:00|178.81|176.01|178.58|175.78|178.81|176.01|178.3|175.5|0
1620164700000|2021-05-04 21:45:00|178.6|175.8|178.66|175.86|178.69|175.89|178.6|175.8|0
1620165000000|2021-05-04 21:50:00|178.65|175.85|178.64|175.84|178.72|175.92|178.56|175.76|0
1620165300000|2021-05-04 21:55:00|178.67|175.87|178.69|175.89|178.72|175.92|178.48|175.68|0
1620165600000|2021-05-04 22:00:00|178.46|175.66|177.96|175.16|178.97|176.17|177.62|174.82|0
1620165900000|2021-05-04 22:05:00|177.9|175.1|177.51|174.71|178.01|175.21|177.06|174.26|0
1620166200000|2021-05-04 22:10:00|177.73|174.93|177.62|174.82|177.84|175.04|177.5|174.7|0
1620166500000|2021-05-04 22:15:00|177.5|174.7|177.95|175.15|178.06|175.26|177.5|174.7|0
1620166800000|2021-05-04 22:20:00|178.06|175.26|177.61|174.81|178.06|175.26|177.61|174.81|0
1620167100000|2021-05-04 22:25:00|177.73|174.93|177.72|174.92|177.73|174.93|177.5|174.7|0
1620167400000|2021-05-04 22:30:00|177.61|174.81|177.27|174.47|177.72|174.92|177.27|174.47|0
1620167700000|2021-05-04 22:35:00|177.39|174.59|177.72|174.92|177.72|174.92|177.05|174.25|0
1620168000000|2021-05-04 22:40:00|177.61|174.81|178.39|175.59|178.51|175.71|177.5|174.7|0
1620168300000|2021-05-04 22:45:00|178.5|175.7|178.17|175.37|178.62|175.82|178.17|175.37|0
1620168600000|2021-05-04 22:50:00|178.28|175.48|178.39|175.59|178.39|175.59|178.05|175.25|0
1620168900000|2021-05-04 22:55:00|178.5|175.7|178.05|175.25|178.5|175.7|177.83|175.03|0
1620169200000|2021-05-04 23:00:00|178.16|175.36|177.6|174.8|178.27|175.47|177.6|174.8|0
1620169500000|2021-05-04 23:05:00|177.71|174.91|178.27|175.47|178.27|175.47|177.71|174.91|0
1620169800000|2021-05-04 23:10:00|178.05|175.25|178.16|175.36|178.5|175.7|177.93|175.13|0
1620170100000|2021-05-04 23:15:00|178.27|175.47|178.04|175.24|178.38|175.58|177.93|175.13|0
1620170400000|2021-05-04 23:20:00|177.93|175.13|178.15|175.35|178.27|175.47|177.93|175.13|0
1620170700000|2021-05-04 23:25:00|178.04|175.24|177.59|174.79|178.04|175.24|177.59|174.79|0
1620171000000|2021-05-04 23:30:00|177.7|174.9|177.93|175.13|178.04|175.24|177.7|174.9|0
1620171300000|2021-05-04 23:35:00|177.81|175.01|177.7|174.9|177.81|175.01|177.59|174.79|0
1620171600000|2021-05-04 23:40:00|177.59|174.79|178.15|175.35|178.26|175.46|177.59|174.79|0
1620171900000|2021-05-04 23:45:00|178.26|175.46|178.15|175.35|178.26|175.46|178.03|175.23|0
1620172200000|2021-05-04 23:50:00|178.03|175.23|178.14|175.34|178.48|175.68|178.03|175.23|0
1620172500000|2021-05-04 23:55:00|178.26|175.46|178.93|176.13|178.93|176.13|178.26|175.46|0
1620172800000|2021-05-05 00:00:00|179.04|176.24|179.72|176.92|180|177.2|178.7|175.9|0
1620173100000|2021-05-05 00:05:00|179.83|177.03|179.26|176.46|179.94|177.14|179.26|176.46|0
1620173400000|2021-05-05 00:10:00|179.38|176.58|179.94|177.14|180.05|177.25|179.38|176.58|0
1620173700000|2021-05-05 00:15:00|180.05|177.25|180.5|177.7|180.62|177.82|179.94|177.14|0
1620174000000|2021-05-05 00:20:00|180.39|177.59|180.39|177.59|180.5|177.7|180.16|177.36|0
1620174300000|2021-05-05 00:25:00|180.5|177.7|180.5|177.7|180.73|177.93|180.39|177.59|0
1620174600000|2021-05-05 00:30:00|180.61|177.81|180.84|178.04|180.84|178.04|180.5|177.7|0
1620174900000|2021-05-05 00:35:00|181.07|178.27|181.07|178.27|181.41|178.61|180.95|178.15|0
1620175200000|2021-05-05 00:40:00|180.95|178.15|181.06|178.26|181.06|178.26|180.5|177.7|0
1620175500000|2021-05-05 00:45:00|181.18|178.38|181.4|178.6|181.4|178.6|181.18|178.38|0
1620175800000|2021-05-05 00:50:00|181.52|178.72|182.31|179.51|182.31|179.51|181.4|178.6|0
1620176100000|2021-05-05 00:55:00|182.43|179.63|181.97|179.17|182.54|179.74|181.97|179.17|0
1620176400000|2021-05-05 01:00:00|182.08|179.28|181.85|179.05|182.31|179.51|181.74|178.94|0
1620176700000|2021-05-05 01:05:00|181.79|178.99|181.96|179.16|182.08|179.28|181.74|178.94|0
1620177000000|2021-05-05 01:10:00|182.02|179.22|182.08|179.28|182.19|179.39|181.85|179.05|0
1620177300000|2021-05-05 01:15:00|182.19|179.39|182.19|179.39|182.19|179.39|181.85|179.05|0
1620177600000|2021-05-05 01:20:00|182.07|179.27|182.19|179.39|182.19|179.39|181.96|179.16|0
1620177900000|2021-05-05 01:25:00|182.3|179.5|182.07|179.27|182.3|179.5|181.96|179.16|0
1620178200000|2021-05-05 01:30:00|182.01|179.21|181.84|179.04|182.01|179.21|181.62|178.82|0
1620178500000|2021-05-05 01:35:00|181.73|178.93|181.5|178.7|182.07|179.27|181.39|178.59|0
1620178800000|2021-05-05 01:40:00|181.61|178.81|182.41|179.61|182.41|179.61|181.5|178.7|0
1620179100000|2021-05-05 01:45:00|182.52|179.72|182.52|179.72|182.98|180.18|182.52|179.72|0
1620179400000|2021-05-05 01:50:00|182.63|179.83|184.35|181.55|184.47|181.67|182.63|179.83|0
1620179700000|2021-05-05 01:55:00|184.41|181.61|184.46|181.66|184.69|181.89|184.35|181.55|0
1620180000000|2021-05-05 02:00:00|184.35|181.55|184.23|181.43|184.69|181.89|184.12|181.32|0
1620180300000|2021-05-05 02:05:00|184.12|181.32|184|181.2|184.35|181.55|184|181.2|0
1620180600000|2021-05-05 02:10:00|184.12|181.32|184.23|181.43|184.23|181.43|184|181.2|0
1620180900000|2021-05-05 02:15:00|184.28|181.48|184.11|181.31|184.57|181.77|184|181.2|0
1620181200000|2021-05-05 02:20:00|184.17|181.37|183.77|180.97|184.17|181.37|183.65|180.85|0
1620181500000|2021-05-05 02:25:00|183.82|181.02|183.31|180.51|183.88|181.08|183.31|180.51|0
1620181800000|2021-05-05 02:30:00|183.42|180.62|183.65|180.85|183.88|181.08|183.31|180.51|0
1620182100000|2021-05-05 02:35:00|183.59|180.79|183.42|180.62|183.76|180.96|183.3|180.5|0
1620182400000|2021-05-05 02:40:00|183.3|180.5|183.07|180.27|183.65|180.85|183.07|180.27|0
1620182700000|2021-05-05 02:45:00|183.13|180.33|183.19|180.39|183.36|180.56|183.07|180.27|0
1620183000000|2021-05-05 02:50:00|183.3|180.5|184.1|181.3|184.22|181.42|183.3|180.5|0
1620183300000|2021-05-05 02:55:00|184.04|181.24|183.98|181.18|184.1|181.3|183.76|180.96|0
1620183600000|2021-05-05 03:00:00|183.87|181.07|183.75|180.95|184.1|181.3|183.64|180.84|0
1620183900000|2021-05-05 03:05:00|183.69|180.89|183.75|180.95|184.1|181.3|183.52|180.72|0
1620184200000|2021-05-05 03:10:00|183.69|180.89|183.75|180.95|183.98|181.18|183.69|180.89|0
1620184500000|2021-05-05 03:15:00|183.86|181.06|183.75|180.95|183.86|181.06|183.63|180.83|0
1620184800000|2021-05-05 03:20:00|183.86|181.06|183.98|181.18|183.98|181.18|183.63|180.83|0
1620185100000|2021-05-05 03:25:00|183.97|181.17|183.97|181.17|184.2|181.4|183.97|181.17|0
1620185400000|2021-05-05 03:30:00|184.09|181.29|183.97|181.17|184.2|181.4|183.97|181.17|0
1620185700000|2021-05-05 03:35:00|184.03|181.23|183.67|180.87|184.2|181.4|183.44|180.64|0
1620186000000|2021-05-05 03:40:00|183.78|180.98|183.55|180.75|183.78|180.98|183.55|180.75|0
1620186300000|2021-05-05 03:45:00|183.49|180.69|183.43|180.63|183.66|180.86|183.43|180.63|0
1620186600000|2021-05-05 03:50:00|183.32|180.52|183.2|180.4|183.43|180.63|183.2|180.4|0
1620186900000|2021-05-05 03:55:00|183.32|180.52|183.2|180.4|183.32|180.52|182.97|180.17|0
1620187200000|2021-05-05 04:00:00|183.14|180.34|182.85|180.05|183.31|180.51|182.74|179.94|0
1620187500000|2021-05-05 04:05:00|182.74|179.94|183.08|180.28|183.08|180.28|182.74|179.94|0
1620187800000|2021-05-05 04:10:00|182.97|180.17|183.08|180.28|183.19|180.39|182.97|180.17|0
1620188100000|2021-05-05 04:15:00|182.97|180.17|182.96|180.16|183.08|180.28|182.96|180.16|0
1620188400000|2021-05-05 04:20:00|182.85|180.05|182.85|180.05|182.85|180.05|182.73|179.93|0
1620188700000|2021-05-05 04:25:00|182.96|180.16|182.96|180.16|183.07|180.27|182.85|180.05|0
1620189000000|2021-05-05 04:30:00|183.07|180.27|183.19|180.39|183.3|180.5|182.96|180.16|0
1620189300000|2021-05-05 04:35:00|183.3|180.5|183.07|180.27|183.3|180.5|183.07|180.27|0
1620189600000|2021-05-05 04:40:00|183.19|180.39|183.18|180.38|183.3|180.5|183.07|180.27|0
1620189900000|2021-05-05 04:45:00|183.3|180.5|182.84|180.04|183.41|180.61|182.84|180.04|0
1620190200000|2021-05-05 04:50:00|182.72|179.92|183.18|180.38|183.18|180.38|182.72|179.92|0
1620190500000|2021-05-05 04:55:00|183.07|180.27|183.18|180.38|183.18|180.38|183.07|180.27|0
1620190800000|2021-05-05 05:00:00|183.23|180.43|182.95|180.15|183.41|180.61|182.95|180.15|0
1620191100000|2021-05-05 05:05:00|182.83|180.03|181.8|179|182.83|180.03|181.8|179|0
1620191400000|2021-05-05 05:10:00|181.92|179.12|181.12|178.32|182.15|179.35|180.89|178.09|0
1620191700000|2021-05-05 05:15:00|181.01|178.21|179.98|177.18|181.12|178.32|179.98|177.18|0
1620192000000|2021-05-05 05:20:00|180.1|177.3|179.53|176.73|180.1|177.3|179.3|176.5|0
1620192300000|2021-05-05 05:25:00|179.41|176.61|179.75|176.95|179.87|177.07|179.19|176.39|0
1620192600000|2021-05-05 05:30:00|179.87|177.07|180.2|177.4|180.32|177.52|179.53|176.73|0
1620192900000|2021-05-05 05:35:00|180.32|177.52|180.32|177.52|180.43|177.63|180.2|177.4|0
1620193200000|2021-05-05 05:40:00|180.43|177.63|180.43|177.63|180.54|177.74|179.97|177.17|0
1620193500000|2021-05-05 05:45:00|180.31|177.51|180.54|177.74|180.54|177.74|180.31|177.51|0
1620193800000|2021-05-05 05:50:00|180.43|177.63|180.65|177.85|180.88|178.08|180.43|177.63|0
1620194100000|2021-05-05 05:55:00|180.54|177.74|181.45|178.65|181.56|178.76|180.54|177.74|0
1620194400000|2021-05-05 06:00:00|181.56|178.76|182.13|179.33|182.59|179.79|181.56|178.76|0
1620194700000|2021-05-05 06:05:00|182.24|179.44|181.9|179.1|182.47|179.67|181.78|178.98|0
1620195000000|2021-05-05 06:10:00|181.84|179.04|181.33|178.53|182.13|179.33|181.33|178.53|0
1620195300000|2021-05-05 06:15:00|181.21|178.41|180.64|177.84|181.33|178.53|180.64|177.84|0
1620195600000|2021-05-05 06:20:00|180.53|177.73|180.87|178.07|180.87|178.07|180.41|177.61|0
1620195900000|2021-05-05 06:25:00|180.92|178.12|180.18|177.38|181.15|178.35|180.18|177.38|0
1620196200000|2021-05-05 06:30:00|180.07|177.27|180.86|178.06|180.98|178.18|179.73|176.93|0
1620196500000|2021-05-05 06:35:00|180.75|177.95|180.86|178.06|180.98|178.18|180.52|177.72|0
1620196800000|2021-05-05 06:40:00|180.98|178.18|181.09|178.29|181.32|178.52|180.58|177.78|0
1620197100000|2021-05-05 06:45:00|181.2|178.4|180.63|177.83|181.54|178.74|180.29|177.49|0
1620197400000|2021-05-05 06:50:00|180.52|177.72|180.86|178.06|180.97|178.17|180.52|177.72|0
1620197700000|2021-05-05 06:55:00|180.74|177.94|180.34|177.54|181.2|178.4|179.83|177.03|0
1620198000000|2021-05-05 07:00:00|180.4|177.6|180.4|177.6|181.31|178.51|180.17|177.37|0
1620198300000|2021-05-05 07:05:00|180.54|178.14|180.99|178.59|180.99|178.59|179.63|177.23|0
1620198600000|2021-05-05 07:10:00|180.93|178.53|180.41|178.01|184.58|182.18|180.35|177.95|0
1620198900000|2021-05-05 07:15:00|180.35|177.95|179.67|177.27|180.81|178.41|179.44|177.04|0
1620199200000|2021-05-05 07:20:00|179.56|177.16|180.92|178.52|181.03|178.63|179.44|177.04|0
1620199500000|2021-05-05 07:25:00|180.81|178.41|180.81|178.41|181.38|178.98|180.46|178.06|0
1620199800000|2021-05-05 07:30:00|180.8|178.4|181.83|179.43|182.06|179.66|180.8|178.4|0
1620200100000|2021-05-05 07:35:00|181.95|179.55|182.06|179.66|182.17|179.77|181.49|179.09|0
1620200400000|2021-05-05 07:40:00|182.11|179.71|181.83|179.43|182.29|179.89|181.83|179.43|0
1620200700000|2021-05-05 07:45:00|181.94|179.54|181.99|179.59|182.17|179.77|181.6|179.2|0
1620201000000|2021-05-05 07:50:00|182.05|179.65|182.63|180.23|182.97|180.57|182.05|179.65|0
1620201300000|2021-05-05 07:55:00|182.51|180.11|181.94|179.54|182.85|180.45|181.82|179.42|0
1620201600000|2021-05-05 08:00:00|182.05|179.65|181.25|178.85|182.62|180.22|181.14|178.74|0
1620201900000|2021-05-05 08:05:00|181.14|178.74|181.25|178.85|181.59|179.19|181.02|178.62|0
1620202200000|2021-05-05 08:10:00|181.36|178.96|181.47|179.07|182.16|179.76|181.36|178.96|0
1620202500000|2021-05-05 08:15:00|181.59|179.19|182.04|179.64|182.27|179.87|181.59|179.19|0
1620202800000|2021-05-05 08:20:00|182.16|179.76|182.62|180.22|182.73|180.33|182.16|179.76|0
1620203100000|2021-05-05 08:25:00|182.73|180.33|183.65|181.25|183.76|181.36|182.73|180.33|0
1620203400000|2021-05-05 08:30:00|183.53|181.13|184.11|181.71|184.22|181.82|183.53|181.13|0
1620203700000|2021-05-05 08:35:00|184.05|181.65|184.61|182.21|184.72|182.32|183.64|181.24|0
1620204000000|2021-05-05 08:40:00|184.55|182.15|183.57|181.17|184.55|182.15|183.46|181.06|0
1620204300000|2021-05-05 08:45:00|183.69|181.29|184.14|181.74|184.26|181.86|183.68|181.28|0
1620204600000|2021-05-05 08:50:00|184.2|181.8|183.91|181.51|184.37|181.97|183.8|181.4|0
1620204900000|2021-05-05 08:55:00|184.03|181.63|183.68|181.28|184.26|181.86|183.68|181.28|0
1620205200000|2021-05-05 09:00:00|183.62|181.22|184.14|181.74|184.14|181.74|183.62|181.22|0
1620205500000|2021-05-05 09:05:00|184.08|181.68|184.25|181.85|184.37|181.97|183.91|181.51|0
1620205800000|2021-05-05 09:10:00|184.31|181.91|184.25|181.85|184.37|181.97|183.91|181.51|0
1620206100000|2021-05-05 09:15:00|184.36|181.96|184.82|182.42|185.06|182.66|184.36|181.96|0
1620206400000|2021-05-05 09:20:00|184.88|182.48|185.17|182.77|185.17|182.77|184.82|182.42|0
1620206700000|2021-05-05 09:25:00|185.28|182.88|184.24|181.84|185.28|182.88|184.13|181.73|0
1620207000000|2021-05-05 09:30:00|184.48|182.08|184.82|182.42|184.82|182.42|184.36|181.96|0
1620207300000|2021-05-05 09:35:00|184.7|182.3|183.79|181.39|185.16|182.76|183.29|180.89|0
1620207600000|2021-05-05 09:40:00|183.9|181.5|182.71|180.31|183.9|181.5|182.48|180.08|0
1620207900000|2021-05-05 09:45:00|182.77|180.37|182.6|180.2|182.94|180.54|182.6|180.2|0
1620208200000|2021-05-05 09:50:00|182.71|180.31|182.94|180.54|182.94|180.54|182.71|180.31|0
1620208500000|2021-05-05 09:55:00|183.05|180.65|182.82|180.42|183.28|180.88|182.71|180.31|0
1620208800000|2021-05-05 10:00:00|182.71|180.31|182.59|180.19|183.17|180.77|182.59|180.19|0
1620209100000|2021-05-05 10:05:00|182.48|180.08|182.59|180.19|183.05|180.65|182.47|180.07|0
1620209400000|2021-05-05 10:10:00|182.47|180.07|182.59|180.19|182.59|180.19|182.36|179.96|0
1620209700000|2021-05-05 10:15:00|182.7|180.3|182.81|180.41|182.82|180.42|182.47|180.07|0
1620210000000|2021-05-05 10:20:00|182.93|180.53|183.62|181.22|183.62|181.22|182.93|180.53|0
1620210300000|2021-05-05 10:25:00|183.56|181.16|183.39|180.99|183.62|181.22|183.16|180.76|0
1620210600000|2021-05-05 10:30:00|183.5|181.1|183.73|181.33|183.85|181.45|183.39|180.99|0
1620210900000|2021-05-05 10:35:00|183.85|181.45|183.96|181.56|184.42|182.02|183.61|181.21|0
1620211200000|2021-05-05 10:40:00|184.07|181.67|182.81|180.41|184.07|181.67|182.81|180.41|0
1620211500000|2021-05-05 10:45:00|182.86|180.46|183.03|180.63|183.15|180.75|182.81|180.41|0
1620211800000|2021-05-05 10:50:00|183.15|180.75|183.15|180.75|183.26|180.86|182.69|180.29|0
1620212100000|2021-05-05 10:55:00|183.26|180.86|182.8|180.4|183.38|180.98|182.69|180.29|0
1620212400000|2021-05-05 11:00:00|182.92|180.52|182.34|179.94|183.03|180.63|182.23|179.83|0
1620212700000|2021-05-05 11:05:00|182.46|180.06|181.77|179.37|182.46|180.06|181.42|179.02|0
1620213000000|2021-05-05 11:10:00|181.65|179.25|181.65|179.25|181.77|179.37|181.54|179.14|0
1620213300000|2021-05-05 11:15:00|181.54|179.14|181.53|179.13|181.65|179.25|181.42|179.02|0
1620213600000|2021-05-05 11:20:00|181.42|179.02|181.65|179.25|181.65|179.25|181.19|178.79|0
1620213900000|2021-05-05 11:25:00|181.7|179.3|182.91|180.51|182.91|180.51|181.65|179.25|0
1620214200000|2021-05-05 11:30:00|182.79|180.39|183.36|180.96|183.36|180.96|182.56|180.16|0
1620214500000|2021-05-05 11:35:00|183.25|180.85|183.25|180.85|183.36|180.96|183.02|180.62|0
1620214800000|2021-05-05 11:40:00|183.13|180.73|182.9|180.5|183.65|181.25|182.9|180.5|0
1620215100000|2021-05-05 11:45:00|182.96|180.56|182.44|180.04|183.13|180.73|182.44|180.04|0
1620215400000|2021-05-05 11:50:00|182.49|180.09|182.9|180.5|183.13|180.73|182.49|180.09|0
1620215700000|2021-05-05 11:55:00|183.01|180.61|183.01|180.61|183.36|180.96|182.9|180.5|0
1620216000000|2021-05-05 12:00:00|183.13|180.73|183.35|180.95|183.36|180.96|183.01|180.61|0
1620216300000|2021-05-05 12:05:00|183.52|181.12|184.04|181.64|184.27|181.87|183.47|181.07|0
1620216600000|2021-05-05 12:10:00|184.1|181.7|183.93|181.53|184.27|181.87|183.93|181.53|0
1620216900000|2021-05-05 12:15:00|183.98|181.58|184.04|181.64|185.08|182.68|183.92|181.52|0
1620217200000|2021-05-05 12:20:00|184.16|181.76|183.92|181.52|184.39|181.99|183.46|181.06|0
1620217500000|2021-05-05 12:25:00|184.04|181.64|183.58|181.18|184.15|181.75|183.35|180.95|0
1620217800000|2021-05-05 12:30:00|183.46|181.06|182.42|180.02|183.58|181.18|182.31|179.91|0
1620218100000|2021-05-05 12:35:00|182.31|179.91|182.88|180.48|183.28|180.88|182.19|179.79|0
1620218400000|2021-05-05 12:40:00|182.94|180.54|183.23|180.83|183.34|180.94|182.94|180.54|0
1620218700000|2021-05-05 12:45:00|183.22|180.82|183.45|181.05|183.57|181.17|182.76|180.36|0
1620219000000|2021-05-05 12:50:00|183.57|181.17|183.8|181.4|183.91|181.51|183.22|180.82|0
1620219300000|2021-05-05 12:55:00|183.91|181.51|183.57|181.17|183.91|181.51|183.45|181.05|0
1620219600000|2021-05-05 13:00:00|183.68|181.28|183.91|181.51|183.91|181.51|183.04|180.64|0
1620219900000|2021-05-05 13:05:00|183.79|181.39|184.95|182.55|185.18|182.78|183.79|181.39|0
1620220200000|2021-05-05 13:10:00|184.83|182.43|184.95|182.55|185.41|183.01|184.83|182.43|0
1620220500000|2021-05-05 13:15:00|184.94|182.54|184.71|182.31|185|182.6|184.48|182.08|0
1620220800000|2021-05-05 13:20:00|184.6|182.2|184.48|182.08|184.83|182.43|184.36|181.96|0
1620221100000|2021-05-05 13:25:00|184.59|182.19|184.94|182.54|185.29|182.89|184.36|181.96|0
1620221400000|2021-05-05 13:30:00|184.48|182.08|182.63|180.23|185.06|182.66|182.63|180.23|0
1620221700000|2021-05-05 13:35:00|182.52|180.12|180.91|178.51|182.52|180.12|179.78|177.38|0
1620222000000|2021-05-05 13:40:00|180.8|178.4|181.71|179.31|182.17|179.77|180.69|178.29|0
1620222300000|2021-05-05 13:45:00|182.06|179.66|182.05|179.65|183.32|180.92|181.71|179.31|0
1620222600000|2021-05-05 13:50:00|182.17|179.77|181.48|179.08|183.09|180.69|181.02|178.62|0
1620222900000|2021-05-05 13:55:00|181.6|179.2|180.96|178.56|182.05|179.65|180.68|178.28|0
1620223200000|2021-05-05 14:00:00|181.08|178.68|176.26|173.86|181.36|178.96|175.25|172.85|0
1620223500000|2021-05-05 14:05:00|176.04|173.64|176.71|174.31|177.05|174.65|175.37|172.97|0
1620223800000|2021-05-05 14:10:00|176.6|174.2|177.39|174.99|177.95|175.55|175.59|173.19|0
1620224100000|2021-05-05 14:15:00|177.27|174.87|176.71|174.31|177.5|175.1|176.04|173.64|0
1620224400000|2021-05-05 14:20:00|176.6|174.2|174.91|172.51|176.93|174.53|173.69|171.29|0
1620224700000|2021-05-05 14:25:00|175.25|172.85|177.49|175.09|177.95|175.55|175.25|172.85|0
1620225000000|2021-05-05 14:30:00|177.61|175.21|178.4|176|178.62|176.22|177.38|174.98|0
1620225300000|2021-05-05 14:35:00|178.51|176.11|178.51|176.11|179.08|176.68|177.94|175.54|0
1620225600000|2021-05-05 14:40:00|178.62|176.22|178.23|175.83|180.1|177.7|178.01|175.61|0
1620225900000|2021-05-05 14:45:00|178.35|175.95|178.12|175.72|178.69|176.29|178|175.6|0
1620226200000|2021-05-05 14:50:00|178.34|175.94|178.57|176.17|179.03|176.63|178.23|175.83|0
1620226500000|2021-05-05 14:55:00|178.68|176.28|178.91|176.51|179.25|176.85|178.34|175.94|0
1620226800000|2021-05-05 15:00:00|178.68|176.28|179.14|176.74|179.48|177.08|177.77|175.37|0
1620227100000|2021-05-05 15:05:00|179.25|176.85|179.59|177.19|179.93|177.53|179.02|176.62|0
1620227400000|2021-05-05 15:10:00|179.7|177.3|179.93|177.53|180.39|177.99|179.36|176.96|0
1620227700000|2021-05-05 15:15:00|179.82|177.42|180.27|177.87|180.61|178.21|179.82|177.42|0
1620228000000|2021-05-05 15:20:00|180.33|177.93|180.27|177.87|181.3|178.9|180.04|177.64|0
1620228300000|2021-05-05 15:25:00|180.15|177.75|180.5|178.1|180.72|178.32|179.24|176.84|0
1620228600000|2021-05-05 15:30:00|180.38|177.98|181.87|179.47|181.98|179.58|180.04|177.64|0
1620228900000|2021-05-05 15:35:00|181.98|179.58|182.1|179.7|182.21|179.81|181.52|179.12|0
1620229200000|2021-05-05 15:40:00|182.21|179.81|183.02|180.62|183.36|180.96|181.87|179.47|0
1620229500000|2021-05-05 15:45:00|183.13|180.73|183.36|180.96|183.36|180.96|182.79|180.39|0
1620229800000|2021-05-05 15:50:00|183.25|180.85|183.59|181.19|183.94|181.54|183.01|180.61|0
1620230100000|2021-05-05 15:55:00|183.71|181.31|182.51|180.11|185.11|182.71|182.39|179.99|0
1620230400000|2021-05-05 16:00:00|182.63|180.23|183.69|181.29|184.04|181.64|182.63|180.23|0
1620230700000|2021-05-05 16:05:00|183.81|181.41|183.69|181.29|183.81|181.41|183.46|181.06|0
1620231000000|2021-05-05 16:10:00|183.57|181.17|182.42|180.02|183.57|181.17|182.42|180.02|0
1620231300000|2021-05-05 16:15:00|182.65|180.25|182.76|180.36|183.23|180.83|182.53|180.13|0
1620231600000|2021-05-05 16:20:00|182.88|180.48|182.18|179.78|183.11|180.71|182.18|179.78|0
1620231900000|2021-05-05 16:25:00|182.3|179.9|182.18|179.78|182.65|180.25|181.95|179.55|0
1620232200000|2021-05-05 16:30:00|182.3|179.9|181.72|179.32|182.64|180.24|181.61|179.21|0
1620232500000|2021-05-05 16:35:00|181.61|179.21|181.03|178.63|181.84|179.44|181.03|178.63|0
1620232800000|2021-05-05 16:40:00|181.15|178.75|180.57|178.17|181.15|178.75|180.23|177.83|0
1620233100000|2021-05-05 16:45:00|180.69|178.29|181.14|178.74|181.49|179.09|180.57|178.17|0
1620233400000|2021-05-05 16:50:00|181.03|178.63|181.03|178.63|181.14|178.74|180.45|178.05|0
1620233700000|2021-05-05 16:55:00|180.91|178.51|179.54|177.14|181.03|178.63|179.31|176.91|0
1620234000000|2021-05-05 17:00:00|179.31|176.91|178.4|176|180.22|177.82|178.17|175.77|0
1620234300000|2021-05-05 17:05:00|178.51|176.11|179.31|176.91|179.53|177.13|178.4|176|0
1620234600000|2021-05-05 17:10:00|179.25|176.85|179.13|176.73|179.65|177.25|178.85|176.45|0
1620234900000|2021-05-05 17:15:00|179.08|176.68|179.87|177.47|179.99|177.59|178.96|176.56|0
1620235200000|2021-05-05 17:20:00|179.76|177.36|179.87|177.47|180.1|177.7|179.53|177.13|0
1620235500000|2021-05-05 17:25:00|179.76|177.36|180.21|177.81|180.33|177.93|179.53|177.13|0
1620235800000|2021-05-05 17:30:00|180.33|177.93|180.78|178.38|181.01|178.61|180.15|177.75|0
1620236100000|2021-05-05 17:35:00|180.55|178.15|180.78|178.38|181.24|178.84|180.21|177.81|0
1620236400000|2021-05-05 17:40:00|180.9|178.5|180.66|178.26|181.12|178.72|180.55|178.15|0
1620236700000|2021-05-05 17:45:00|180.55|178.15|181.01|178.61|181.12|178.72|180.55|178.15|0
1620237000000|2021-05-05 17:50:00|181.06|178.66|181.46|179.06|181.69|179.29|181.01|178.61|0
1620237300000|2021-05-05 17:55:00|181.35|178.95|180.66|178.26|181.35|178.95|179.86|177.46|0
1620237600000|2021-05-05 18:00:00|180.89|178.49|179.74|177.34|181|178.6|179.63|177.23|0
1620237900000|2021-05-05 18:05:00|179.51|177.11|178.83|176.43|179.97|177.57|178.72|176.32|0
1620238200000|2021-05-05 18:10:00|178.72|176.32|180.88|178.48|180.88|178.48|178.72|176.32|0
1620238500000|2021-05-05 18:15:00|180.77|178.37|180.88|178.48|181.46|179.06|179.85|177.45|0
1620238800000|2021-05-05 18:20:00|180.82|178.42|180.54|178.14|180.88|178.48|180.42|178.02|0
1620239100000|2021-05-05 18:25:00|180.42|178.02|181.22|178.82|181.57|179.17|179.85|177.45|0
1620239400000|2021-05-05 18:30:00|181.11|178.71|181.22|178.82|181.45|179.05|180.76|178.36|0
1620239700000|2021-05-05 18:35:00|181.11|178.71|180.53|178.13|181.11|178.71|180.53|178.13|0
1620240000000|2021-05-05 18:40:00|180.65|178.25|180.19|177.79|181.1|178.7|180.19|177.79|0
1620240300000|2021-05-05 18:45:00|180.3|177.9|181.91|179.51|182.14|179.74|180.19|177.79|0
1620240600000|2021-05-05 18:50:00|182.02|179.62|180.87|178.47|182.02|179.62|180.7|178.3|0
1620240900000|2021-05-05 18:55:00|180.98|178.58|179.84|177.44|181.33|178.93|179.61|177.21|0
1620241200000|2021-05-05 19:00:00|179.72|177.32|178.47|176.07|180.3|177.9|177.22|174.82|0
1620241500000|2021-05-05 19:05:00|178.13|175.73|178|175.6|179.72|177.32|175.87|173.47|0
1620241800000|2021-05-05 19:10:00|177.89|175.49|177.77|175.37|178.79|176.39|177.32|174.92|0
1620242100000|2021-05-05 19:15:00|177.66|175.26|176.86|174.46|177.66|175.26|176.19|173.79|0
1620242400000|2021-05-05 19:20:00|176.75|174.35|174.92|172.52|176.86|174.46|173.41|171.01|0
1620242700000|2021-05-05 19:25:00|174.81|172.41|175.93|173.53|176.04|173.64|173.69|171.29|0
1620243000000|2021-05-05 19:30:00|175.48|173.08|176.49|174.09|176.72|174.32|174.58|172.18|0
1620243300000|2021-05-05 19:35:00|176.6|174.2|176.83|174.43|177.39|174.99|175.43|173.03|0
1620243600000|2021-05-05 19:40:00|176.77|174.37|177.22|174.82|177.62|175.22|176.04|173.64|0
1620243900000|2021-05-05 19:45:00|177.39|174.99|176.15|173.75|178.07|175.67|176.15|173.75|0
1620244200000|2021-05-05 19:50:00|175.47|173.07|176.15|173.75|176.71|174.31|174.24|171.84|0
1620244500000|2021-05-05 19:55:00|176.26|173.86|175.7|173.3|176.26|173.86|174.74|172.34|0
1620244800000|2021-05-05 20:00:00|176.03|173.63|175.36|172.96|176.03|173.63|174.13|171.73|0
1620245100000|2021-05-05 20:05:00|175.24|172.84|176.48|174.08|176.93|174.53|175.24|172.84|0
1620245400000|2021-05-05 20:10:00|176.59|174.19|176.31|173.91|176.93|174.53|175.92|173.52|0
1620245700000|2021-05-05 20:15:00|176.52|173.72|176.59|173.79|176.62|173.82|176.39|173.59|0
1620246000000|2021-05-05 20:20:00|176.62|173.82|176.59|173.79|176.68|173.88|176.44|173.64|0
1620246300000|2021-05-05 20:25:00|176.57|173.77|176.68|173.88|176.75|173.95|176.57|173.77|0
1620246600000|2021-05-05 20:30:00|176.5|173.7|175.6|172.8|176.61|173.81|175.6|172.8|0
1620246900000|2021-05-05 20:35:00|175.71|172.91|175.49|172.69|176.16|173.36|175.37|172.57|0
1620247200000|2021-05-05 20:40:00|175.37|172.57|175.82|173.02|175.93|173.13|175.37|172.57|0
1620247500000|2021-05-05 20:45:00|175.71|172.91|175.82|173.02|175.82|173.02|175.48|172.68|0
1620247800000|2021-05-05 20:50:00|175.71|172.91|175.15|172.35|175.82|173.02|175.15|172.35|0
1620248100000|2021-05-05 20:55:00|175.37|172.57|175.14|172.34|175.48|172.68|174.81|172.01|0
1620248400000|2021-05-05 21:00:00|175.21|172.41|174.55|171.75|175.21|172.41|174.55|171.75|0
1620248700000|2021-05-05 21:05:00|174.6|171.8|174.55|171.75|174.65|171.85|174.42|171.62|0
1620249000000|2021-05-05 21:10:00|174.35|171.55|174.45|171.65|174.51|171.71|174.19|171.39|0
1620249300000|2021-05-05 21:15:00|174.14|171.34|174.69|171.89|174.69|171.89|174.14|171.34|0
1620249600000|2021-05-05 21:20:00|174.6|171.8|174.66|171.86|174.66|171.86|174.56|171.76|0
1620249900000|2021-05-05 21:25:00|174.64|171.84|174.82|172.02|174.82|172.02|174.6|171.8|0
1620250200000|2021-05-05 21:30:00|174.79|171.99|174.89|172.09|175.05|172.25|174.79|171.99|0
1620250500000|2021-05-05 21:35:00|174.88|172.08|174.9|172.1|175.05|172.25|174.75|171.95|0
1620250800000|2021-05-05 21:40:00|174.87|172.07|174.85|172.05|174.87|172.07|174.83|172.03|0
1620251100000|2021-05-05 21:45:00|174.83|172.03|174.87|172.07|174.87|172.07|174.78|171.98|0
1620251400000|2021-05-05 21:50:00|174.88|172.08|174.95|172.15|175.04|172.24|174.85|172.05|0
1620251700000|2021-05-05 21:55:00|174.96|172.16|175.01|172.21|175.11|172.31|174.78|171.98|0
1620252000000|2021-05-05 22:00:00|175.24|172.44|175.63|172.83|176.19|173.39|175.24|172.44|0
1620252300000|2021-05-05 22:05:00|175.74|172.94|174.84|172.04|176.08|173.28|174.62|171.82|0
1620252600000|2021-05-05 22:10:00|174.62|171.82|175.18|172.38|175.18|172.38|174.39|171.59|0
1620252900000|2021-05-05 22:15:00|175.12|172.32|174.61|171.81|175.12|172.32|174.5|171.7|0
1620253200000|2021-05-05 22:20:00|174.5|171.7|174.39|171.59|174.61|171.81|173.72|170.92|0
1620253500000|2021-05-05 22:25:00|174.28|171.48|174.5|171.7|174.5|171.7|174.17|171.37|0
1620253800000|2021-05-05 22:30:00|174.72|171.92|174.5|171.7|175.34|172.54|174.5|171.7|0
1620254100000|2021-05-05 22:35:00|174.55|171.75|174.38|171.58|174.61|171.81|174.05|171.25|0
1620254400000|2021-05-05 22:40:00|174.27|171.47|173.94|171.14|174.27|171.47|173.82|171.02|0
1620254700000|2021-05-05 22:45:00|174.05|171.25|174.05|171.25|174.05|171.25|173.93|171.13|0
1620255000000|2021-05-05 22:50:00|173.93|171.13|174.04|171.24|174.27|171.47|173.82|171.02|0
1620255300000|2021-05-05 22:55:00|173.93|171.13|173.93|171.13|174.6|171.8|173.93|171.13|0
1620255600000|2021-05-05 23:00:00|174.04|171.24|174.15|171.35|174.27|171.47|173.93|171.13|0
1620255900000|2021-05-05 23:05:00|174.04|171.24|175.21|172.41|175.27|172.47|173.93|171.13|0
1620256200000|2021-05-05 23:10:00|175.16|172.36|175.04|172.24|175.6|172.8|174.71|171.91|0
1620256500000|2021-05-05 23:15:00|175.16|172.36|174.82|172.02|175.16|172.36|174.82|172.02|0
1620256800000|2021-05-05 23:20:00|174.93|172.13|174.37|171.57|174.93|172.13|174.37|171.57|0
1620257100000|2021-05-05 23:25:00|174.48|171.68|174.93|172.13|175.04|172.24|174.48|171.68|0
1620257400000|2021-05-05 23:30:00|175.04|172.24|174.25|171.45|175.04|172.24|174.03|171.23|0
1620257700000|2021-05-05 23:35:00|174.14|171.34|174.25|171.45|174.48|171.68|174.14|171.34|0
1620258000000|2021-05-05 23:40:00|174.36|171.56|174.59|171.79|174.92|172.12|174.36|171.56|0
1620258300000|2021-05-05 23:45:00|174.7|171.9|174.81|172.01|175.03|172.23|174.47|171.67|0
1620258600000|2021-05-05 23:50:00|174.92|172.12|176.15|173.35|176.38|173.58|174.92|172.12|0
1620258900000|2021-05-05 23:55:00|176.21|173.41|176.15|173.35|176.38|173.58|175.81|173.01|0
1620259200000|2021-05-06 00:00:00|175.93|173.13|176.6|173.8|176.83|174.03|175.93|173.13|0
1620259500000|2021-05-06 00:05:00|176.71|173.91|175.7|172.9|176.71|173.91|175.47|172.67|0
1620259800000|2021-05-06 00:10:00|175.59|172.79|175.7|172.9|176.2|173.4|175.47|172.67|0
1620260100000|2021-05-06 00:15:00|175.64|172.84|175.92|173.12|176.15|173.35|175.64|172.84|0
1620260400000|2021-05-06 00:20:00|175.81|173.01|175.81|173.01|176.03|173.23|175.58|172.78|0
1620260700000|2021-05-06 00:25:00|175.86|173.06|175.92|173.12|176.03|173.23|175.69|172.89|0
1620261000000|2021-05-06 00:30:00|175.8|173|175.91|173.11|176.25|173.45|175.8|173|0
1620261300000|2021-05-06 00:35:00|175.97|173.17|176.48|173.68|176.48|173.68|175.69|172.89|0
1620261600000|2021-05-06 00:40:00|176.36|173.56|176.92|174.12|177.04|174.24|176.25|173.45|0
1620261900000|2021-05-06 00:45:00|176.81|174.01|177.71|174.91|177.83|175.03|176.81|174.01|0
1620262200000|2021-05-06 00:50:00|177.77|174.97|177.49|174.69|177.94|175.14|177.37|174.57|0
1620262500000|2021-05-06 00:55:00|177.37|174.57|177.15|174.35|177.6|174.8|177.03|174.23|0
1620262800000|2021-05-06 01:00:00|177.09|174.29|177.26|174.46|177.37|174.57|177.03|174.23|0
1620263100000|2021-05-06 01:05:00|177.31|174.51|177.59|174.79|177.93|175.13|177.31|174.51|0
1620263400000|2021-05-06 01:10:00|177.71|174.91|177.48|174.68|177.82|175.02|177.37|174.57|0
1620263700000|2021-05-06 01:15:00|177.53|174.73|178.16|175.36|178.27|175.47|177.37|174.57|0
1620264000000|2021-05-06 01:20:00|178.27|175.47|178.72|175.92|178.72|175.92|178.1|175.3|0
1620264300000|2021-05-06 01:25:00|178.84|176.04|179.06|176.26|179.4|176.6|178.72|175.92|0
1620264600000|2021-05-06 01:30:00|178.95|176.15|178.15|175.35|178.95|176.15|178.04|175.24|0
1620264900000|2021-05-06 01:35:00|178.26|175.46|178.49|175.69|178.72|175.92|178.26|175.46|0
1620265200000|2021-05-06 01:40:00|178.54|175.74|178.26|175.46|178.6|175.8|178.03|175.23|0
1620265500000|2021-05-06 01:45:00|178.2|175.4|178.71|175.91|178.71|175.91|178.15|175.35|0
1620265800000|2021-05-06 01:50:00|178.6|175.8|178.6|175.8|178.83|176.03|178.49|175.69|0
1620266100000|2021-05-06 01:55:00|178.71|175.91|178.82|176.02|178.82|176.02|178.43|175.63|0
1620266400000|2021-05-06 02:00:00|178.94|176.14|178.37|175.57|179.05|176.25|178.25|175.45|0
1620266700000|2021-05-06 02:05:00|178.48|175.68|177.8|175|178.48|175.68|177.57|174.77|0
1620267000000|2021-05-06 02:10:00|177.69|174.89|177.8|175|178.03|175.23|177.69|174.89|0
1620267300000|2021-05-06 02:15:00|177.68|174.88|177.23|174.43|177.68|174.88|177.01|174.21|0
1620267600000|2021-05-06 02:20:00|177.34|174.54|176.44|173.64|177.34|174.54|176.33|173.53|0
1620267900000|2021-05-06 02:25:00|176.49|173.69|176.89|174.09|177|174.2|176.49|173.69|0
1620268200000|2021-05-06 02:30:00|176.83|174.03|176.89|174.09|177.23|174.43|176.83|174.03|0
1620268500000|2021-05-06 02:35:00|177|174.2|176.66|173.86|177.22|174.42|176.55|173.75|0
1620268800000|2021-05-06 02:40:00|176.55|173.75|175.65|172.85|176.66|173.86|175.53|172.73|0
1620269100000|2021-05-06 02:45:00|175.7|172.9|174.52|171.72|175.76|172.96|174.3|171.5|0
1620269400000|2021-05-06 02:50:00|174.41|171.61|173.52|170.72|174.41|171.61|172.52|169.72|0
1620269700000|2021-05-06 02:55:00|173.46|170.66|173.96|171.16|174.02|171.22|173.18|170.38|0
1620270000000|2021-05-06 03:00:00|173.85|171.05|173.51|170.71|174.07|171.27|173.51|170.71|0
1620270300000|2021-05-06 03:05:00|173.4|170.6|174.4|171.6|174.4|171.6|173.4|170.6|0
1620270600000|2021-05-06 03:10:00|174.35|171.55|174.74|171.94|174.74|171.94|174.29|171.49|0
1620270900000|2021-05-06 03:15:00|174.68|171.88|174.4|171.6|174.74|171.94|174.07|171.27|0
1620271200000|2021-05-06 03:20:00|174.51|171.71|173.95|171.15|174.51|171.71|173.23|170.43|0
1620271500000|2021-05-06 03:25:00|174.01|171.21|173.95|171.15|174.4|171.6|173.84|171.04|0
1620271800000|2021-05-06 03:30:00|174.06|171.26|174.4|171.6|174.51|171.71|173.84|171.04|0
1620272100000|2021-05-06 03:35:00|174.28|171.48|174.51|171.71|174.51|171.71|174.17|171.37|0
1620272400000|2021-05-06 03:40:00|174.39|171.59|174.5|171.7|174.62|171.82|174.06|171.26|0
1620272700000|2021-05-06 03:45:00|174.39|171.59|174.17|171.37|174.73|171.93|174.06|171.26|0
1620273000000|2021-05-06 03:50:00|174.11|171.31|174.39|171.59|174.5|171.7|174|171.2|0
1620273300000|2021-05-06 03:55:00|174.28|171.48|174.39|171.59|174.5|171.7|174.05|171.25|0
1620273600000|2021-05-06 04:00:00|174.5|171.7|174.16|171.36|174.84|172.04|174.05|171.25|0
1620273900000|2021-05-06 04:05:00|174.05|171.25|173.88|171.08|174.39|171.59|173.77|170.97|0
1620274200000|2021-05-06 04:10:00|173.94|171.14|173.6|170.8|174.16|171.36|173.6|170.8|0
1620274500000|2021-05-06 04:15:00|173.71|170.91|174.05|171.25|174.16|171.36|173.49|170.69|0
1620274800000|2021-05-06 04:20:00|174.16|171.36|173.71|170.91|174.16|171.36|173.49|170.69|0
1620275100000|2021-05-06 04:25:00|173.76|170.96|174.27|171.47|174.38|171.58|173.71|170.91|0
1620275400000|2021-05-06 04:30:00|174.15|171.35|174.6|171.8|174.6|171.8|174.15|171.35|0
1620275700000|2021-05-06 04:35:00|174.49|171.69|174.49|171.69|174.6|171.8|174.37|171.57|0
1620276000000|2021-05-06 04:40:00|174.6|171.8|174.71|171.91|174.93|172.13|174.6|171.8|0
1620276300000|2021-05-06 04:45:00|174.82|172.02|174.26|171.46|174.87|172.07|174.26|171.46|0
1620276600000|2021-05-06 04:50:00|174.31|171.51|174.82|172.02|174.93|172.13|174.15|171.35|0
1620276900000|2021-05-06 04:55:00|174.93|172.13|174.37|171.57|174.93|172.13|174.37|171.57|0
1620277200000|2021-05-06 05:00:00|174.48|171.68|175.49|172.69|175.49|172.69|174.37|171.57|0
1620277500000|2021-05-06 05:05:00|175.37|172.57|175.6|172.8|176.16|173.36|175.37|172.57|0
1620277800000|2021-05-06 05:10:00|175.71|172.91|175.48|172.68|175.71|172.91|175.15|172.35|0
1620278100000|2021-05-06 05:15:00|175.37|172.57|175.48|172.68|175.82|173.02|175.37|172.57|0
1620278400000|2021-05-06 05:20:00|175.37|172.57|175.31|172.51|175.71|172.91|175.25|172.45|0
1620278700000|2021-05-06 05:25:00|175.37|172.57|176.04|173.24|176.26|173.46|175.31|172.51|0
1620279000000|2021-05-06 05:30:00|176.15|173.35|176.49|173.69|176.6|173.8|176.04|173.24|0
1620279300000|2021-05-06 05:35:00|176.43|173.63|176.82|174.02|176.82|174.02|176.15|173.35|0
1620279600000|2021-05-06 05:40:00|176.94|174.14|176.56|173.76|176.94|174.14|176.45|173.65|0
1620279900000|2021-05-06 05:45:00|176.51|173.71|176.56|173.76|176.9|174.1|176.23|173.43|0
1620280200000|2021-05-06 05:50:00|176.45|173.65|176.22|173.42|176.68|173.88|176.11|173.31|0
1620280500000|2021-05-06 05:55:00|176.11|173.31|177.01|174.21|177.35|174.55|176.11|173.31|0
1620280800000|2021-05-06 06:00:00|176.79|173.99|177.01|174.21|177.01|174.21|176.22|173.42|0
1620281100000|2021-05-06 06:05:00|177.12|174.32|176.67|173.87|177.24|174.44|176.56|173.76|0
1620281400000|2021-05-06 06:10:00|176.61|173.81|176.44|173.64|176.67|173.87|176.33|173.53|0
1620281700000|2021-05-06 06:15:00|176.5|173.7|176.33|173.53|176.89|174.09|176.33|173.53|0
1620282000000|2021-05-06 06:20:00|176.44|173.64|176.15|173.35|176.67|173.87|176.1|173.3|0
1620282300000|2021-05-06 06:25:00|176.1|173.3|176.32|173.52|176.55|173.75|176.1|173.3|0
1620282600000|2021-05-06 06:30:00|176.38|173.58|176.55|173.75|176.55|173.75|176.21|173.41|0
1620282900000|2021-05-06 06:35:00|176.6|173.8|176.43|173.63|176.89|174.09|176.32|173.52|0
1620283200000|2021-05-06 06:40:00|176.32|173.52|177.34|174.54|177.34|174.54|175.98|173.18|0
1620283500000|2021-05-06 06:45:00|177.28|174.48|178.01|175.21|178.35|175.55|177.11|174.31|0
1620283800000|2021-05-06 06:50:00|177.95|175.15|177.9|175.1|178.01|175.21|177.67|174.87|0
1620284100000|2021-05-06 06:55:00|177.95|175.15|177.78|174.98|178.01|175.21|177.67|174.87|0
1620284400000|2021-05-06 07:00:00|177.84|175.04|178.91|176.11|179.13|176.33|176.52|173.72|0
1620284700000|2021-05-06 07:05:00|178.71|176.31|179.39|176.99|179.5|177.1|178.48|176.08|0
1620285000000|2021-05-06 07:10:00|179.16|176.76|179.44|177.04|179.5|177.1|178.93|176.53|0
1620285300000|2021-05-06 07:15:00|179.39|176.99|179.44|177.04|180.07|177.67|179.27|176.87|0
1620285600000|2021-05-06 07:20:00|179.39|176.99|179.04|176.64|179.73|177.33|178.93|176.53|0
1620285900000|2021-05-06 07:25:00|179.16|176.76|180.18|177.78|180.87|178.47|179.16|176.76|0
1620286200000|2021-05-06 07:30:00|180.12|177.72|179.79|177.39|182.61|180.21|179.67|177.27|0
1620286500000|2021-05-06 07:35:00|179.67|177.27|179.21|176.81|179.79|177.39|179.1|176.7|0
1620286800000|2021-05-06 07:40:00|179.33|176.93|179.56|177.16|179.9|177.5|179.21|176.81|0
1620287100000|2021-05-06 07:45:00|179.67|177.27|178.87|176.47|179.78|177.38|178.41|176.01|0
1620287400000|2021-05-06 07:50:00|178.75|176.35|177.84|175.44|178.98|176.58|177.5|175.1|0
1620287700000|2021-05-06 07:55:00|177.78|175.38|177.5|175.1|177.95|175.55|177.04|174.64|0
1620288000000|2021-05-06 08:00:00|177.44|175.04|177.1|174.7|177.84|175.44|176.7|174.3|0
1620288300000|2021-05-06 08:05:00|177.16|174.76|177.84|175.44|177.84|175.44|176.87|174.47|0
1620288600000|2021-05-06 08:10:00|177.78|175.38|178.23|175.83|178.29|175.89|177.72|175.32|0
1620288900000|2021-05-06 08:15:00|178.29|175.89|177.95|175.55|178.29|175.89|177.61|175.21|0
1620289200000|2021-05-06 08:20:00|177.72|175.32|178.74|176.34|178.86|176.46|177.49|175.09|0
1620289500000|2021-05-06 08:25:00|178.63|176.23|178.63|176.23|178.97|176.57|178.29|175.89|0
1620289800000|2021-05-06 08:30:00|178.68|176.28|178.17|175.77|178.74|176.34|177.94|175.54|0
1620290100000|2021-05-06 08:35:00|178.22|175.82|177.37|174.97|178.62|176.22|177.26|174.86|0
1620290400000|2021-05-06 08:40:00|177.26|174.86|176.58|174.18|177.43|175.03|176.35|173.95|0
1620290700000|2021-05-06 08:45:00|176.46|174.06|175.89|173.49|176.58|174.18|174.99|172.59|0
1620291000000|2021-05-06 08:50:00|175.84|173.44|175.33|172.93|175.89|173.49|175.1|172.7|0
1620291300000|2021-05-06 08:55:00|175.22|172.82|176|173.6|176|173.6|174.88|172.48|0
1620291600000|2021-05-06 09:00:00|176.12|173.72|176.68|174.28|176.68|174.28|175.66|173.26|0
1620291900000|2021-05-06 09:05:00|176.57|174.17|177.59|175.19|177.7|175.3|176.51|174.11|0
1620292200000|2021-05-06 09:10:00|177.47|175.07|175.6|173.2|177.59|175.19|175.55|173.15|0
1620292500000|2021-05-06 09:15:00|175.55|173.15|173.75|171.35|175.89|173.49|173.63|171.23|0
1620292800000|2021-05-06 09:20:00|173.69|171.29|174.87|172.47|174.87|172.47|173.07|170.67|0
1620293100000|2021-05-06 09:25:00|174.76|172.36|174.64|172.24|175.09|172.69|174.19|171.79|0
1620293400000|2021-05-06 09:30:00|174.58|172.18|173.52|171.12|174.58|172.18|173.07|170.67|0
1620293700000|2021-05-06 09:35:00|173.4|171|173.51|171.11|173.57|171.17|172.4|170|0
1620294000000|2021-05-06 09:40:00|173.63|171.23|174.21|171.81|174.9|172.5|171.05|168.65|0
1620294300000|2021-05-06 09:45:00|174.32|171.92|175.45|173.05|175.56|173.16|174.21|171.81|0
1620294600000|2021-05-06 09:50:00|175.39|172.99|175.22|172.82|175.56|173.16|175.11|172.71|0
1620294900000|2021-05-06 09:55:00|175.39|172.99|175.56|173.16|176.01|173.61|175.22|172.82|0
1620295200000|2021-05-06 10:00:00|175.5|173.1|176.12|173.72|176.23|173.83|175.5|173.1|0
1620295500000|2021-05-06 10:05:00|176.06|173.66|176.57|174.17|176.91|174.51|176.06|173.66|0
1620295800000|2021-05-06 10:10:00|176.51|174.11|176.34|173.94|176.79|174.39|176|173.6|0
1620296100000|2021-05-06 10:15:00|176.28|173.88|176.17|173.77|176.34|173.94|175.1|172.7|0
1620296400000|2021-05-06 10:20:00|176.11|173.71|177.02|174.62|177.41|175.01|175.77|173.37|0
1620296700000|2021-05-06 10:25:00|177.13|174.73|176.45|174.05|177.24|174.84|176.33|173.93|0
1620297000000|2021-05-06 10:30:00|176.33|173.93|177.01|174.61|177.24|174.84|176.22|173.82|0
1620297300000|2021-05-06 10:35:00|177.13|174.73|177.35|174.95|177.81|175.41|177.01|174.61|0
1620297600000|2021-05-06 10:40:00|177.46|175.06|176.72|174.32|177.81|175.41|176.67|174.27|0
1620297900000|2021-05-06 10:45:00|176.78|174.38|175.99|173.59|176.78|174.38|175.65|173.25|0
1620298200000|2021-05-06 10:50:00|175.76|173.36|175.42|173.02|175.87|173.47|175.2|172.8|0
1620298500000|2021-05-06 10:55:00|175.53|173.13|174.97|172.57|175.87|173.47|174.86|172.46|0
1620298800000|2021-05-06 11:00:00|174.52|172.12|175.42|173.02|176.32|173.92|174.18|171.78|0
1620299100000|2021-05-06 11:05:00|175.31|172.91|175.64|173.24|175.76|173.36|174.97|172.57|0
1620299400000|2021-05-06 11:10:00|175.76|173.36|176.55|174.15|176.55|174.15|175.64|173.24|0
1620299700000|2021-05-06 11:15:00|176.6|174.2|175.64|173.24|176.89|174.49|175.41|173.01|0
1620300000000|2021-05-06 11:20:00|175.53|173.13|175.75|173.35|175.98|173.58|175.3|172.9|0
1620300300000|2021-05-06 11:25:00|175.64|173.24|175.64|173.24|175.86|173.46|174.85|172.45|0
1620300600000|2021-05-06 11:30:00|175.52|173.12|174.96|172.56|175.64|173.24|174.96|172.56|0
1620300900000|2021-05-06 11:35:00|174.73|172.33|174.39|171.99|175.07|172.67|174.28|171.88|0
1620301200000|2021-05-06 11:40:00|174.33|171.93|174.62|172.22|174.95|172.55|174.17|171.77|0
1620301500000|2021-05-06 11:45:00|174.56|172.16|175.4|173|175.52|173.12|174.5|172.1|0
1620301800000|2021-05-06 11:50:00|175.46|173.06|175.63|173.23|175.74|173.34|175.4|173|0
1620302100000|2021-05-06 11:55:00|175.51|173.11|175.17|172.77|175.74|173.34|174.95|172.55|0
1620302400000|2021-05-06 12:00:00|175.4|173|175.51|173.11|176.08|173.68|175.29|172.89|0
1620302700000|2021-05-06 12:05:00|175.4|173|174.27|171.87|175.74|173.34|173.93|171.53|0
1620303000000|2021-05-06 12:10:00|174.32|171.92|174.27|171.87|174.5|172.1|173.82|171.42|0
1620303300000|2021-05-06 12:15:00|174.16|171.76|172.86|170.46|174.49|172.09|172.64|170.24|0
1620303600000|2021-05-06 12:20:00|172.81|170.41|173.03|170.63|173.26|170.86|172.25|169.85|0
1620303900000|2021-05-06 12:25:00|173.14|170.74|173.14|170.74|173.42|171.02|173.03|170.63|0
1620304200000|2021-05-06 12:30:00|173.25|170.85|173.14|170.74|173.48|171.08|171.8|169.4|0
1620304500000|2021-05-06 12:35:00|173.25|170.85|173.14|170.74|173.7|171.3|172.8|170.4|0
1620304800000|2021-05-06 12:40:00|173.25|170.85|173.81|171.41|173.92|171.52|172.86|170.46|0
1620305100000|2021-05-06 12:45:00|173.47|171.07|173.81|171.41|174.15|171.75|173.02|170.62|0
1620305400000|2021-05-06 12:50:00|173.7|171.3|174.26|171.86|174.37|171.97|173.7|171.3|0
1620305700000|2021-05-06 12:55:00|174.14|171.74|173.47|171.07|174.48|172.08|173.13|170.73|0
1620306000000|2021-05-06 13:00:00|173.58|171.18|173.47|171.07|174.14|171.74|173.24|170.84|0
1620306300000|2021-05-06 13:05:00|173.52|171.12|173.91|171.51|173.91|171.51|173.3|170.9|0
1620306600000|2021-05-06 13:10:00|173.8|171.4|173.91|171.51|173.91|171.51|173.46|171.06|0
1620306900000|2021-05-06 13:15:00|173.8|171.4|174.81|172.41|174.92|172.52|173.69|171.29|0
1620307200000|2021-05-06 13:20:00|174.7|172.3|175.03|172.63|175.26|172.86|174.58|172.18|0
1620307500000|2021-05-06 13:25:00|175.15|172.75|174.69|172.29|175.26|172.86|174.36|171.96|0
1620307800000|2021-05-06 13:30:00|174.92|172.52|171|168.6|174.92|172.52|171|168.6|0
1620308100000|2021-05-06 13:35:00|170.78|168.38|178.13|175.73|178.13|175.73|170.78|168.38|0
1620308400000|2021-05-06 13:40:00|177.9|175.5|174.18|171.78|177.9|175.5|173.73|171.33|0
1620308700000|2021-05-06 13:45:00|173.62|171.22|173.73|171.33|175.19|172.79|173.06|170.66|0
1620309000000|2021-05-06 13:50:00|173.62|171.22|174.29|171.89|175.86|173.46|173.17|170.77|0
1620309300000|2021-05-06 13:55:00|174.18|171.78|171.17|168.77|174.18|171.78|171.17|168.77|0
1620309600000|2021-05-06 14:00:00|171.28|168.88|171.93|169.53|172.48|170.08|168.21|165.81|0
1620309900000|2021-05-06 14:05:00|171.7|169.3|169.61|167.21|171.81|169.41|169.61|167.21|0
1620310200000|2021-05-06 14:10:00|170.16|167.76|170.71|168.31|172.2|169.8|169.94|167.54|0
1620310500000|2021-05-06 14:15:00|170.49|168.09|168.73|166.33|171.26|168.86|168.07|165.67|0
1620310800000|2021-05-06 14:20:00|168.51|166.11|171.12|168.72|171.34|168.94|167.63|165.23|0
1620311100000|2021-05-06 14:25:00|171.23|168.83|170.9|168.5|172.11|169.71|170.24|167.84|0
1620311400000|2021-05-06 14:30:00|170.57|168.17|172.61|170.21|172.78|170.38|170.57|168.17|0
1620311700000|2021-05-06 14:35:00|172.67|170.27|173.8|171.4|175.23|172.83|171.88|169.48|0
1620312000000|2021-05-06 14:40:00|173.91|171.51|173.13|170.73|174.81|172.41|172.91|170.51|0
1620312300000|2021-05-06 14:45:00|173.02|170.62|172.8|170.4|174.25|171.85|172.69|170.29|0
1620312600000|2021-05-06 14:50:00|172.91|170.51|174.02|171.62|174.58|172.18|172.91|170.51|0
1620312900000|2021-05-06 14:55:00|174.24|171.84|174.02|171.62|174.69|172.29|172.63|170.23|0
1620313200000|2021-05-06 15:00:00|173.91|171.51|173.57|171.17|174.35|171.95|172.46|170.06|0
1620313500000|2021-05-06 15:05:00|173.68|171.28|170.85|168.45|174.18|171.78|170.36|167.96|0
1620313800000|2021-05-06 15:10:00|170.74|168.34|170.58|168.18|171.46|169.06|170.03|167.63|0
1620314100000|2021-05-06 15:15:00|170.69|168.29|173.01|170.61|173.01|170.61|170.47|168.07|0
1620314400000|2021-05-06 15:20:00|172.9|170.5|176.25|173.85|176.36|173.96|172.57|170.17|0
1620314700000|2021-05-06 15:25:00|176.36|173.96|175.48|173.08|179.43|177.03|172.96|170.56|0
1620315000000|2021-05-06 15:30:00|175.59|173.19|178.43|176.03|178.43|176.03|175.25|172.85|0
1620315300000|2021-05-06 15:35:00|178.31|175.91|178.65|176.25|179|176.6|177.97|175.57|0
1620315600000|2021-05-06 15:40:00|178.77|176.37|180.83|178.43|181.52|179.12|178.77|176.37|0
1620315900000|2021-05-06 15:45:00|180.71|178.31|181.29|178.89|181.52|179.12|180.48|178.08|0
1620316200000|2021-05-06 15:50:00|181.4|179|179.79|177.39|182.44|180.04|179.79|177.39|0
1620316500000|2021-05-06 15:55:00|179.68|177.28|179.9|177.5|181|178.6|179.14|176.74|0
1620316800000|2021-05-06 16:00:00|180.01|177.61|180.24|177.84|180.47|178.07|179.55|177.15|0
1620317100000|2021-05-06 16:05:00|180.35|177.95|179.44|177.04|180.47|178.07|179.21|176.81|0
1620317400000|2021-05-06 16:10:00|179.32|176.92|178.41|176.01|179.67|177.27|178.41|176.01|0
1620317700000|2021-05-06 16:15:00|178.52|176.12|179.66|177.26|180.24|177.84|178.52|176.12|0
1620318000000|2021-05-06 16:20:00|179.43|177.03|180.58|178.18|180.69|178.29|179.43|177.03|0
1620318300000|2021-05-06 16:25:00|180.46|178.06|182.65|180.25|182.76|180.36|180.35|177.95|0
1620318600000|2021-05-06 16:30:00|182.76|180.36|181.84|179.44|182.88|180.48|181.84|179.44|0
1620318900000|2021-05-06 16:35:00|181.95|179.55|180.46|178.06|182.07|179.67|179.88|177.48|0
1620319200000|2021-05-06 16:40:00|180.57|178.17|181.6|179.2|181.61|179.21|180.34|177.94|0
1620319500000|2021-05-06 16:45:00|181.49|179.09|180.45|178.05|181.83|179.43|180.22|177.82|0
1620319800000|2021-05-06 16:50:00|180.68|178.28|181.03|178.63|181.95|179.55|180.68|178.28|0
1620320100000|2021-05-06 16:55:00|180.91|178.51|179.99|177.59|181.14|178.74|179.99|177.59|0
1620320400000|2021-05-06 17:00:00|180.11|177.71|180.91|178.51|181.37|178.97|179.76|177.36|0
1620320700000|2021-05-06 17:05:00|180.79|178.39|181.32|178.92|181.44|179.04|179.42|177.02|0
1620321000000|2021-05-06 17:10:00|181.21|178.81|179.72|177.32|181.44|179.04|179.72|177.32|0
1620321300000|2021-05-06 17:15:00|179.83|177.43|178.92|176.52|180.29|177.89|178.58|176.18|0
1620321600000|2021-05-06 17:20:00|179.03|176.63|178.8|176.4|179.6|177.2|178.23|175.83|0
1620321900000|2021-05-06 17:25:00|178.57|176.17|179.6|177.2|180.06|177.66|178.57|176.17|0
1620322200000|2021-05-06 17:30:00|179.48|177.08|179.94|177.54|180.17|177.77|179.37|176.97|0
1620322500000|2021-05-06 17:35:00|180.05|177.65|179.82|177.42|180.74|178.34|179.6|177.2|0
1620322800000|2021-05-06 17:40:00|179.94|177.54|179.59|177.19|180.28|177.88|178.68|176.28|0
1620323100000|2021-05-06 17:45:00|179.71|177.31|179.59|177.19|179.71|177.31|178.68|176.28|0
1620323400000|2021-05-06 17:50:00|179.48|177.08|177.66|175.26|179.48|177.08|177.66|175.26|0
1620323700000|2021-05-06 17:55:00|177.77|175.37|177.43|175.03|178.22|175.82|177.31|174.91|0
1620324000000|2021-05-06 18:00:00|177.31|174.91|177.88|175.48|178.11|175.71|176.97|174.57|0
1620324300000|2021-05-06 18:05:00|177.77|175.37|178.56|176.16|178.79|176.39|177.43|175.03|0
1620324600000|2021-05-06 18:10:00|178.45|176.05|178.56|176.16|179.81|177.41|175.84|173.44|0
1620324900000|2021-05-06 18:15:00|178.44|176.04|178.33|175.93|179.13|176.73|177.31|174.91|0
1620325200000|2021-05-06 18:20:00|178.21|175.81|178.9|176.5|178.9|176.5|176.63|174.23|0
1620325500000|2021-05-06 18:25:00|179.01|176.61|176.17|173.77|179.35|176.95|175.61|173.21|0
1620325800000|2021-05-06 18:30:00|176.06|173.66|175.95|173.55|176.74|174.34|175.38|172.98|0
1620326100000|2021-05-06 18:35:00|175.83|173.43|177.23|174.83|177.91|175.51|175.16|172.76|0
1620326400000|2021-05-06 18:40:00|177.46|175.06|176.55|174.15|178.14|175.74|176.1|173.7|0
1620326700000|2021-05-06 18:45:00|176.78|174.38|178.36|175.96|178.7|176.3|176.55|174.15|0
1620327000000|2021-05-06 18:50:00|178.41|176.01|179.15|176.75|179.95|177.55|177.79|175.39|0
1620327300000|2021-05-06 18:55:00|179.27|176.87|178.36|175.96|180.18|177.78|178.36|175.96|0
1620327600000|2021-05-06 19:00:00|178.47|176.07|178.92|176.52|179.49|177.09|177.79|175.39|0
1620327900000|2021-05-06 19:05:00|178.81|176.41|179.37|176.97|179.6|177.2|178.35|175.95|0
1620328200000|2021-05-06 19:10:00|179.49|177.09|181.08|178.68|181.89|179.49|179.15|176.75|0
1620328500000|2021-05-06 19:15:00|181.2|178.8|180.44|178.04|181.31|178.91|177.75|175.35|0
1620328800000|2021-05-06 19:20:00|180.33|177.93|180.44|178.04|180.56|178.16|179.64|177.24|0
1620329100000|2021-05-06 19:25:00|180.33|177.93|181.93|179.53|182.73|180.33|180.21|177.81|0
1620329400000|2021-05-06 19:30:00|182.04|179.64|182.5|180.1|183.31|180.91|181.58|179.18|0
1620329700000|2021-05-06 19:35:00|182.62|180.22|184.93|182.53|185.04|182.64|182.39|179.99|0
1620330000000|2021-05-06 19:40:00|185.16|182.76|184.56|182.16|187.51|185.11|184.33|181.93|0
1620330300000|2021-05-06 19:45:00|184.68|182.28|185.84|183.44|185.84|183.44|183.98|181.58|0
1620330600000|2021-05-06 19:50:00|185.72|183.32|188.35|185.95|189.47|187.07|185.72|183.32|0
1620330900000|2021-05-06 19:55:00|188.65|186.25|189.94|187.54|190.89|188.49|187.71|185.31|0
1620331200000|2021-05-06 20:00:00|190.18|187.78|192.67|190.27|193.14|190.74|190.18|187.78|0
1620331500000|2021-05-06 20:05:00|192.55|190.15|192.19|189.79|192.91|190.51|192.07|189.67|0
1620331800000|2021-05-06 20:10:00|191.95|189.55|192.48|190.08|192.48|190.08|191.72|189.32|0
1620332100000|2021-05-06 20:15:00|192.6|189.8|192.53|189.73|192.61|189.81|192.37|189.57|0
1620332400000|2021-05-06 20:20:00|192.51|189.71|192.29|189.49|192.54|189.74|192.29|189.49|0
1620332700000|2021-05-06 20:25:00|192.25|189.45|192.04|189.24|192.3|189.5|192.02|189.22|0
1620333000000|2021-05-06 20:30:00|191.97|189.17|191.85|189.05|192.2|189.4|191.73|188.93|0
1620333300000|2021-05-06 20:35:00|191.97|189.17|192.56|189.76|192.56|189.76|191.73|188.93|0
1620333600000|2021-05-06 20:40:00|192.44|189.64|192.44|189.64|192.79|189.99|192.32|189.52|0
1620333900000|2021-05-06 20:45:00|192.55|189.75|192.67|189.87|192.67|189.87|192.43|189.63|0
1620334200000|2021-05-06 20:50:00|192.43|189.63|193.38|190.58|193.38|190.58|192.43|189.63|0
1620334500000|2021-05-06 20:55:00|193.14|190.34|193.26|190.46|193.62|190.82|193.03|190.23|0
1620334800000|2021-05-06 21:00:00|193.23|190.43|193.21|190.41|193.28|190.48|193.09|190.29|0
1620335100000|2021-05-06 21:05:00|193.23|190.43|193.21|190.41|193.24|190.44|193.09|190.29|0
1620335400000|2021-05-06 21:10:00|193.17|190.37|193|190.2|193.3|190.5|192.93|190.13|0
1620335700000|2021-05-06 21:15:00|193.02|190.22|192.89|190.09|193.04|190.24|192.72|189.92|0
1620336000000|2021-05-06 21:20:00|193.03|190.23|192.94|190.14|193.05|190.25|192.86|190.06|0
1620336300000|2021-05-06 21:25:00|192.98|190.18|192.98|190.18|192.99|190.19|192.98|190.18|0
1620336600000|2021-05-06 21:30:00|192.96|190.16|192.96|190.16|192.98|190.18|192.9|190.1|0
1620336900000|2021-05-06 21:35:00|192.95|190.15|193.14|190.34|193.14|190.34|192.94|190.14|0
1620337200000|2021-05-06 21:40:00|193.12|190.32|192.99|190.19|193.12|190.32|192.87|190.07|0
1620337500000|2021-05-06 21:45:00|192.98|190.18|193.05|190.25|193.05|190.25|192.92|190.12|0
1620337800000|2021-05-06 21:50:00|193.12|190.32|193.09|190.29|193.12|190.32|193.02|190.22|0
1620338100000|2021-05-06 21:55:00|193.07|190.27|193.36|190.56|193.36|190.56|193.07|190.27|0
1620338400000|2021-05-06 22:00:00|193.26|190.46|192.94|190.14|193.96|191.16|192.94|190.14|0
1620338700000|2021-05-06 22:05:00|193.06|190.26|192.94|190.14|193.18|190.38|192.59|189.79|0
1620339000000|2021-05-06 22:10:00|193.06|190.26|192.94|190.14|193.06|190.26|192.82|190.02|0
1620339300000|2021-05-06 22:15:00|193.06|190.26|193.3|190.5|193.3|190.5|192.58|189.78|0
1620339600000|2021-05-06 22:20:00|193.06|190.26|192.94|190.14|193.18|190.38|192.82|190.02|0
1620339900000|2021-05-06 22:25:00|192.82|190.02|192.82|190.02|192.94|190.14|192.82|190.02|0
1620340200000|2021-05-06 22:30:00|192.94|190.14|192.58|189.78|192.94|190.14|192.58|189.78|0
1620340800000|2021-05-06 22:40:00|192.51|189.71|192.57|189.77|192.69|189.89|192.46|189.66|0
1620341100000|2021-05-06 22:45:00|192.46|189.66|192.45|189.65|192.46|189.66|192.45|189.65|0
1620341400000|2021-05-06 22:50:00|192.34|189.54|192.45|189.65|192.57|189.77|192.34|189.54|0
1620341700000|2021-05-06 22:55:00|192.57|189.77|192.45|189.65|192.57|189.77|192.45|189.65|0
1620342000000|2021-05-06 23:00:00|192.57|189.77|192.92|190.12|192.92|190.12|192.45|189.65|0
1620342300000|2021-05-06 23:05:00|193.04|190.24|192.21|189.41|193.04|190.24|192.21|189.41|0
1620342600000|2021-05-06 23:10:00|192.09|189.29|192.21|189.41|192.21|189.41|191.97|189.17|0
1620342900000|2021-05-06 23:15:00|192.33|189.53|192.33|189.53|192.56|189.76|192.33|189.53|0
1620343200000|2021-05-06 23:20:00|192.21|189.41|192.14|189.34|192.21|189.41|191.85|189.05|0
1620343500000|2021-05-06 23:25:00|192.21|189.41|191.97|189.17|192.21|189.41|191.97|189.17|0
1620343800000|2021-05-06 23:30:00|191.85|189.05|192.08|189.28|192.08|189.28|191.73|188.93|0
1620344100000|2021-05-06 23:35:00|191.96|189.16|192.08|189.28|192.2|189.4|191.96|189.16|0
1620344400000|2021-05-06 23:40:00|192.2|189.4|191.84|189.04|192.2|189.4|191.84|189.04|0
1620344700000|2021-05-06 23:45:00|191.96|189.16|191.96|189.16|192.08|189.28|191.72|188.92|0
1620345000000|2021-05-06 23:50:00|191.84|189.04|192.19|189.39|192.31|189.51|191.72|188.92|0
1620345300000|2021-05-06 23:55:00|192.31|189.51|192.31|189.51|192.43|189.63|192.19|189.39|0
1620345600000|2021-05-07 00:00:00|192.19|189.39|191.36|188.56|192.31|189.51|191.24|188.44|0
1620345900000|2021-05-07 00:05:00|191.24|188.44|191.6|188.8|191.72|188.92|191.13|188.33|0
1620346200000|2021-05-07 00:10:00|191.48|188.68|191.83|189.03|191.83|189.03|191.12|188.32|0
1620346500000|2021-05-07 00:15:00|191.71|188.91|191.48|188.68|191.83|189.03|191.48|188.68|0
1620346800000|2021-05-07 00:20:00|191.36|188.56|191.71|188.91|191.83|189.03|191.36|188.56|0
1620347100000|2021-05-07 00:25:00|191.83|189.03|192.78|189.98|192.78|189.98|191.77|188.97|0
1620347400000|2021-05-07 00:30:00|192.66|189.86|193.37|190.57|193.73|190.93|192.66|189.86|0
1620347700000|2021-05-07 00:35:00|193.25|190.45|193.37|190.57|193.49|190.69|193.25|190.45|0
1620348000000|2021-05-07 00:40:00|193.3|190.5|193.25|190.45|193.37|190.57|192.89|190.09|0
1620348300000|2021-05-07 00:45:00|193.3|190.5|193.84|191.04|194.2|191.4|193.3|190.5|0
1620348600000|2021-05-07 00:50:00|193.72|190.92|193.72|190.92|193.96|191.16|193.6|190.8|0
1620348900000|2021-05-07 00:55:00|193.6|190.8|194.07|191.27|194.07|191.27|193.48|190.68|0
1620349200000|2021-05-07 01:00:00|194.19|191.39|194.91|192.11|195.15|192.35|193.95|191.15|0
1620349500000|2021-05-07 01:05:00|195.03|192.23|195.86|193.06|196.1|193.3|194.91|192.11|0
1620349800000|2021-05-07 01:10:00|195.98|193.18|196.46|193.66|196.46|193.66|195.86|193.06|0
1620350100000|2021-05-07 01:15:00|196.52|193.72|196.1|193.3|196.7|193.9|195.98|193.18|0
1620350400000|2021-05-07 01:20:00|196.22|193.42|195.98|193.18|196.22|193.42|195.74|192.94|0
1620350700000|2021-05-07 01:25:00|196.22|193.42|195.98|193.18|196.22|193.42|195.62|192.82|0
1620351000000|2021-05-07 01:30:00|195.86|193.06|195.5|192.7|195.86|193.06|195.38|192.58|0
1620351300000|2021-05-07 01:35:00|195.38|192.58|195.37|192.57|195.73|192.93|195.37|192.57|0
1620351600000|2021-05-07 01:40:00|195.49|192.69|196.09|193.29|196.21|193.41|195.49|192.69|0
1620351900000|2021-05-07 01:45:00|196.03|193.23|196.21|193.41|196.45|193.65|196.03|193.23|0
1620352200000|2021-05-07 01:50:00|196.33|193.53|195.97|193.17|196.45|193.65|195.97|193.17|0
1620352500000|2021-05-07 01:55:00|196.03|193.23|196.09|193.29|196.21|193.41|195.85|193.05|0
1620352800000|2021-05-07 02:00:00|196.14|193.34|195.96|193.16|196.62|193.82|195.96|193.16|0
1620353100000|2021-05-07 02:05:00|196.08|193.28|195.36|192.56|196.08|193.28|195.12|192.32|0
1620353400000|2021-05-07 02:10:00|195.24|192.44|194.76|191.96|195.36|192.56|194.76|191.96|0
1620353700000|2021-05-07 02:15:00|194.64|191.84|194.64|191.84|194.64|191.84|194.05|191.25|0
1620354000000|2021-05-07 02:20:00|194.52|191.72|194.64|191.84|194.88|192.08|194.28|191.48|0
1620354300000|2021-05-07 02:25:00|194.52|191.72|194.64|191.84|194.76|191.96|194.4|191.6|0
1620354600000|2021-05-07 02:30:00|194.76|191.96|194.76|191.96|194.88|192.08|194.52|191.72|0
1620354900000|2021-05-07 02:35:00|194.64|191.84|194.87|192.07|195.11|192.31|194.64|191.84|0
1620355200000|2021-05-07 02:40:00|194.81|192.01|194.63|191.83|194.87|192.07|194.52|191.72|0
1620355500000|2021-05-07 02:45:00|194.51|191.71|193.8|191|194.63|191.83|193.8|191|0
1620355800000|2021-05-07 02:50:00|193.68|190.88|193.91|191.11|193.92|191.12|193.44|190.64|0
1620356100000|2021-05-07 02:55:00|194.03|191.23|194.27|191.47|194.39|191.59|193.91|191.11|0
1620356400000|2021-05-07 03:00:00|194.39|191.59|194.03|191.23|194.51|191.71|194.03|191.23|0
1620356700000|2021-05-07 03:05:00|193.91|191.11|194.15|191.35|194.15|191.35|193.55|190.75|0
1620357000000|2021-05-07 03:10:00|194.27|191.47|193.79|190.99|194.27|191.47|193.79|190.99|0
1620357300000|2021-05-07 03:15:00|193.85|191.05|194.26|191.46|194.26|191.46|193.85|191.05|0
1620357600000|2021-05-07 03:20:00|194.32|191.52|194.5|191.7|194.5|191.7|194.26|191.46|0
1620357900000|2021-05-07 03:25:00|194.62|191.82|194.5|191.7|194.62|191.82|194.02|191.22|0
1620358200000|2021-05-07 03:30:00|194.44|191.64|194.5|191.7|194.62|191.82|194.38|191.58|0
1620358500000|2021-05-07 03:35:00|194.38|191.58|194.38|191.58|194.5|191.7|193.9|191.1|0
1620358800000|2021-05-07 03:40:00|194.5|191.7|194.26|191.46|194.5|191.7|194.26|191.46|0
1620359100000|2021-05-07 03:45:00|194.14|191.34|193.9|191.1|194.14|191.34|193.66|190.86|0
1620359400000|2021-05-07 03:50:00|194.01|191.21|194.01|191.21|194.25|191.45|194.01|191.21|0
1620359700000|2021-05-07 03:55:00|194.13|191.33|194.13|191.33|194.25|191.45|194.01|191.21|0
1620360000000|2021-05-07 04:00:00|194.01|191.21|193.89|191.09|194.01|191.21|193.77|190.97|0
1620360300000|2021-05-07 04:05:00|193.77|190.97|193.77|190.97|193.77|190.97|193.53|190.73|0
1620360600000|2021-05-07 04:10:00|193.65|190.85|194.13|191.33|194.13|191.33|193.65|190.85|0
1620360900000|2021-05-07 04:15:00|194.12|191.32|194|191.2|194.12|191.32|194|191.2|0
1620361200000|2021-05-07 04:20:00|194.12|191.32|194.12|191.32|194.12|191.32|194|191.2|0
1620361500000|2021-05-07 04:25:00|194.24|191.44|194.36|191.56|194.48|191.68|194.24|191.44|0
1620361800000|2021-05-07 04:30:00|194.48|191.68|194.6|191.8|194.72|191.92|194.48|191.68|0
1620362100000|2021-05-07 04:35:00|194.48|191.68|194.71|191.91|194.71|191.91|194.48|191.68|0
1620362400000|2021-05-07 04:40:00|194.59|191.79|194.71|191.91|194.83|192.03|194.59|191.79|0
1620362700000|2021-05-07 04:45:00|194.83|192.03|194.71|191.91|194.83|192.03|194.71|191.91|0
1620363000000|2021-05-07 04:50:00|194.77|191.97|195.07|192.27|195.07|192.27|194.71|191.91|0
1620363300000|2021-05-07 04:55:00|195.19|192.39|194.95|192.15|195.19|192.39|194.95|192.15|0
1620363600000|2021-05-07 05:00:00|194.83|192.03|194.35|191.55|194.88|192.08|194.35|191.55|0
1620363900000|2021-05-07 05:05:00|194.23|191.43|194.35|191.55|194.46|191.66|193.99|191.19|0
1620364200000|2021-05-07 05:10:00|194.34|191.54|193.99|191.19|194.46|191.66|193.87|191.07|0
1620364500000|2021-05-07 05:15:00|193.87|191.07|194.7|191.9|194.7|191.9|193.87|191.07|0
1620364800000|2021-05-07 05:20:00|194.82|192.02|194.58|191.78|194.82|192.02|194.58|191.78|0
1620365100000|2021-05-07 05:25:00|194.7|191.9|194.34|191.54|194.7|191.9|194.28|191.48|0
1620365400000|2021-05-07 05:30:00|194.4|191.6|193.86|191.06|194.4|191.6|193.74|190.94|0
1620365700000|2021-05-07 05:35:00|193.98|191.18|193.98|191.18|194.1|191.3|193.86|191.06|0
1620366000000|2021-05-07 05:40:00|194.1|191.3|193.98|191.18|194.1|191.3|193.86|191.06|0
1620366300000|2021-05-07 05:45:00|194.03|191.23|193.97|191.17|194.09|191.29|193.86|191.06|0
1620366600000|2021-05-07 05:50:00|194.09|191.29|193.32|190.52|194.09|191.29|193.2|190.4|0
1620366900000|2021-05-07 05:55:00|193.44|190.64|193.56|190.76|193.56|190.76|193.32|190.52|0
1620367200000|2021-05-07 06:00:00|193.44|190.64|193.02|190.22|193.91|191.11|192.96|190.16|0
1620367500000|2021-05-07 06:05:00|193.08|190.28|193.79|190.99|193.85|191.05|192.84|190.04|0
1620367800000|2021-05-07 06:10:00|193.91|191.11|193.07|190.27|194.03|191.23|192.84|190.04|0
1620368100000|2021-05-07 06:15:00|193.13|190.33|193.01|190.21|193.43|190.63|192.84|190.04|0
1620368400000|2021-05-07 06:20:00|192.95|190.15|193.19|190.39|193.19|190.39|192.6|189.8|0
1620368700000|2021-05-07 06:25:00|193.07|190.27|192.59|189.79|193.07|190.27|192.47|189.67|0
1620369000000|2021-05-07 06:30:00|192.71|189.91|193.19|190.39|193.19|190.39|192.71|189.91|0
1620369300000|2021-05-07 06:35:00|193.12|190.32|192.95|190.15|193.19|190.39|192.83|190.03|0
1620369600000|2021-05-07 06:40:00|193|190.2|193.06|190.26|193.18|190.38|192.95|190.15|0
1620369900000|2021-05-07 06:45:00|193.18|190.38|193.24|190.44|193.3|190.5|193.06|190.26|0
1620370200000|2021-05-07 06:50:00|193.18|190.38|192.82|190.02|193.42|190.62|192.7|189.9|0
1620370500000|2021-05-07 06:55:00|192.94|190.14|192.58|189.78|192.94|190.14|192.11|189.31|0
1620370800000|2021-05-07 07:00:00|192.94|190.14|192.82|190.02|193.18|190.38|192.34|189.54|0
1620371100000|2021-05-07 07:05:00|192.74|190.34|192.5|190.1|193.21|190.81|192.38|189.98|0
1620371400000|2021-05-07 07:10:00|192.62|190.22|191.55|189.15|192.62|190.22|191.43|189.03|0
1620371700000|2021-05-07 07:15:00|191.43|189.03|191.07|188.67|191.55|189.15|190.48|188.08|0
1620372000000|2021-05-07 07:20:00|191.19|188.79|190.71|188.31|191.19|188.79|190.12|187.72|0
1620372300000|2021-05-07 07:25:00|190.83|188.43|191.54|189.14|191.6|189.2|190.71|188.31|0
1620372600000|2021-05-07 07:30:00|191.48|189.08|191.9|189.5|192.01|189.61|191.3|188.9|0
1620372900000|2021-05-07 07:35:00|192.01|189.61|192.25|189.85|192.25|189.85|191.54|189.14|0
1620373200000|2021-05-07 07:40:00|192.19|189.79|191.54|189.14|192.25|189.85|191.42|189.02|0
1620373500000|2021-05-07 07:45:00|191.65|189.25|191.53|189.13|191.77|189.37|191.3|188.9|0
1620373800000|2021-05-07 07:50:00|191.42|189.02|192.13|189.73|192.13|189.73|191.35|188.95|0
1620374100000|2021-05-07 07:55:00|192.01|189.61|191.65|189.25|192.24|189.84|191.65|189.25|0
1620374400000|2021-05-07 08:00:00|191.53|189.13|191.77|189.37|191.89|189.49|191.29|188.89|0
1620374700000|2021-05-07 08:05:00|191.88|189.48|192.18|189.78|192.36|189.96|191.88|189.48|0
1620375000000|2021-05-07 08:10:00|192.24|189.84|191.64|189.24|192.24|189.84|191.53|189.13|0
1620375300000|2021-05-07 08:15:00|191.7|189.3|191.52|189.12|191.76|189.36|191.41|189.01|0
1620375600000|2021-05-07 08:20:00|191.64|189.24|192.35|189.95|192.47|190.07|191.52|189.12|0
1620375900000|2021-05-07 08:25:00|192.23|189.83|192.71|190.31|192.83|190.43|192.23|189.83|0
1620376200000|2021-05-07 08:30:00|192.59|190.19|192.83|190.43|193|190.6|192.47|190.07|0
1620376500000|2021-05-07 08:35:00|192.94|190.54|193.06|190.66|193.18|190.78|192.82|190.42|0
1620376800000|2021-05-07 08:40:00|193.12|190.72|193.54|191.14|193.54|191.14|193.06|190.66|0
1620377100000|2021-05-07 08:45:00|193.48|191.08|193.3|190.9|193.9|191.5|193.18|190.78|0
1620377400000|2021-05-07 08:50:00|193.18|190.78|193.06|190.66|193.54|191.14|192.94|190.54|0
1620377700000|2021-05-07 08:55:00|193.18|190.78|193.77|191.37|193.77|191.37|192.94|190.54|0
1620378000000|2021-05-07 09:00:00|193.65|191.25|193.29|190.89|193.77|191.37|193.29|190.89|0
1620378300000|2021-05-07 09:05:00|193.35|190.95|193.53|191.13|193.65|191.25|193.29|190.89|0
1620378600000|2021-05-07 09:10:00|193.41|191.01|193.17|190.77|193.59|191.19|192.93|190.53|0
1620378900000|2021-05-07 09:15:00|193.05|190.65|193.76|191.36|193.76|191.36|193.05|190.65|0
1620379200000|2021-05-07 09:20:00|193.64|191.24|193.7|191.3|193.88|191.48|193.64|191.24|0
1620379500000|2021-05-07 09:25:00|193.76|191.36|193.76|191.36|193.88|191.48|193.64|191.24|0
1620379800000|2021-05-07 09:30:00|193.88|191.48|194.12|191.72|194.36|191.96|193.76|191.36|0
1620380100000|2021-05-07 09:35:00|194|191.6|194.23|191.83|194.24|191.84|193.76|191.36|0
1620380400000|2021-05-07 09:40:00|194.11|191.71|194.23|191.83|194.23|191.83|193.99|191.59|0
1620380700000|2021-05-07 09:45:00|194.11|191.71|194.11|191.71|194.23|191.83|193.87|191.47|0
1620381000000|2021-05-07 09:50:00|193.99|191.59|194.11|191.71|194.11|191.71|193.75|191.35|0
1620381300000|2021-05-07 09:55:00|194.17|191.77|195.19|192.79|195.19|192.79|193.75|191.35|0
1620381600000|2021-05-07 10:00:00|195.07|192.67|195.18|192.78|195.79|193.39|194.71|192.31|0
1620381900000|2021-05-07 10:05:00|195.06|192.66|195.3|192.9|195.54|193.14|195.06|192.66|0
1620382200000|2021-05-07 10:10:00|195.18|192.78|196.5|194.1|196.5|194.1|195.18|192.78|0
1620382500000|2021-05-07 10:15:00|196.62|194.22|196.14|193.74|197.1|194.7|196.14|193.74|0
1620382800000|2021-05-07 10:20:00|196.26|193.86|196.38|193.98|196.74|194.34|196.26|193.86|0
1620383100000|2021-05-07 10:25:00|196.5|194.1|196.43|194.03|196.74|194.34|196.14|193.74|0
1620383400000|2021-05-07 10:30:00|196.38|193.98|196.01|193.61|196.5|194.1|195.83|193.43|0
1620383700000|2021-05-07 10:35:00|195.89|193.49|196.49|194.09|196.49|194.09|195.89|193.49|0
1620384000000|2021-05-07 10:40:00|196.37|193.97|197.09|194.69|197.09|194.69|196.25|193.85|0
1620384300000|2021-05-07 10:45:00|196.97|194.57|196.61|194.21|197.03|194.63|196.49|194.09|0
1620384600000|2021-05-07 10:50:00|196.37|193.97|196.37|193.97|196.67|194.27|196.25|193.85|0
1620384900000|2021-05-07 10:55:00|196.31|193.91|195.94|193.54|196.37|193.97|195.77|193.37|0
1620385200000|2021-05-07 11:00:00|195.77|193.37|196|193.6|196.06|193.66|195.52|193.12|0
1620385500000|2021-05-07 11:05:00|196.06|193.66|195.88|193.48|196.24|193.84|195.88|193.48|0
1620385800000|2021-05-07 11:10:00|196|193.6|195.28|192.88|196|193.6|195.1|192.7|0
1620386100000|2021-05-07 11:15:00|195.34|192.94|195.76|193.36|195.88|193.48|195.28|192.88|0
1620386400000|2021-05-07 11:20:00|195.64|193.24|194.92|192.52|195.7|193.3|194.68|192.28|0
1620386700000|2021-05-07 11:25:00|195.04|192.64|195.15|192.75|195.4|193|195.04|192.64|0
1620387000000|2021-05-07 11:30:00|195.27|192.87|195.39|192.99|195.51|193.11|195.27|192.87|0
1620387300000|2021-05-07 11:35:00|195.51|193.11|195.75|193.35|195.87|193.47|195.39|192.99|0
1620387600000|2021-05-07 11:40:00|195.87|193.47|195.87|193.47|195.99|193.59|195.75|193.35|0
1620387900000|2021-05-07 11:45:00|195.99|193.59|195.99|193.59|195.99|193.59|195.75|193.35|0
1620388200000|2021-05-07 11:50:00|195.87|193.47|196.11|193.71|196.23|193.83|195.87|193.47|0
1620388500000|2021-05-07 11:55:00|196.16|193.76|196.35|193.95|196.35|193.95|196.11|193.71|0
1620388800000|2021-05-07 12:00:00|195.98|193.58|195.6|193.2|196.11|193.71|194.25|191.85|0
1620389100000|2021-05-07 12:05:00|195.65|193.25|195.36|192.96|195.72|193.32|195.12|192.72|0
1620389400000|2021-05-07 12:10:00|195.24|192.84|195.35|192.95|195.36|192.96|194.88|192.48|0
1620389700000|2021-05-07 12:15:00|195.47|193.07|195.59|193.19|196.07|193.67|195.35|192.95|0
1620390000000|2021-05-07 12:20:00|195.71|193.31|196.31|193.91|196.31|193.91|195.59|193.19|0
1620390300000|2021-05-07 12:25:00|196.43|194.03|197.45|195.05|197.88|195.48|196.19|193.79|0
1620390600000|2021-05-07 12:30:00|197.33|194.93|195.71|193.31|200.91|198.51|193.08|190.68|0
1620390900000|2021-05-07 12:35:00|195.35|192.95|197.63|195.23|199.69|197.29|195.11|192.71|0
1620391200000|2021-05-07 12:40:00|197.87|195.47|198.41|196.01|199.69|197.29|197.39|194.99|0
1620391500000|2021-05-07 12:45:00|198.23|195.83|197.63|195.23|199.08|196.68|197.51|195.11|0
1620391800000|2021-05-07 12:50:00|197.87|195.47|198.71|196.31|198.96|196.56|197.63|195.23|0
1620392100000|2021-05-07 12:55:00|198.59|196.19|197.87|195.47|199.2|196.8|196.78|194.38|0
1620392400000|2021-05-07 13:00:00|197.99|195.59|198.11|195.71|199.32|196.92|197.74|195.34|0
1620392700000|2021-05-07 13:05:00|197.74|195.34|196.42|194.02|198.23|195.83|195.7|193.3|0
1620393000000|2021-05-07 13:10:00|196.66|194.26|198.1|195.7|198.1|195.7|196.29|193.89|0
1620393300000|2021-05-07 13:15:00|197.98|195.58|197.19|194.79|198.22|195.82|196.89|194.49|0
1620393600000|2021-05-07 13:20:00|197.13|194.73|195.93|193.53|197.25|194.85|195.39|192.99|0
1620393900000|2021-05-07 13:25:00|195.81|193.41|195.57|193.17|196.53|194.13|195.33|192.93|0
1620394200000|2021-05-07 13:30:00|195.69|193.29|194.01|191.61|195.81|193.41|192.23|189.83|0
1620394500000|2021-05-07 13:35:00|194.25|191.85|197.61|195.21|198.46|196.06|193.53|191.13|0
1620394800000|2021-05-07 13:40:00|197.49|195.09|199.3|196.9|199.67|197.27|197.49|195.09|0
1620395100000|2021-05-07 13:45:00|199.55|197.15|202.72|200.32|202.96|200.56|198.82|196.42|0
1620395400000|2021-05-07 13:50:00|203.08|200.68|200.76|198.36|203.08|200.68|200.76|198.36|0
1620395700000|2021-05-07 13:55:00|200.88|198.48|200.63|198.23|201.98|199.58|200.21|197.81|0
1620396000000|2021-05-07 14:00:00|200.88|198.48|203.32|200.92|203.51|201.11|200.51|198.11|0
1620396300000|2021-05-07 14:05:00|203.45|201.05|206.03|203.63|206.16|203.76|202.96|200.56|0
1620396600000|2021-05-07 14:10:00|205.91|203.51|208.1|205.7|210.49|208.09|205.66|203.26|0
1620396900000|2021-05-07 14:15:00|208.35|205.95|208.55|206.15|208.85|206.45|207.8|205.4|0
1620397200000|2021-05-07 14:20:00|208.67|206.27|207.8|205.4|209.54|207.14|207.8|205.4|0
1620397500000|2021-05-07 14:25:00|208.05|205.65|206.93|204.53|208.05|205.65|206.68|204.28|0
1620397800000|2021-05-07 14:30:00|207.05|204.65|208.29|205.89|208.42|206.02|207.05|204.65|0
1620398100000|2021-05-07 14:35:00|208.17|205.77|207.05|204.65|208.54|206.14|206.68|204.28|0
1620398400000|2021-05-07 14:40:00|206.98|204.58|206.92|204.52|207.67|205.27|206.8|204.4|0
1620398700000|2021-05-07 14:45:00|207.05|204.65|205.81|203.41|207.42|205.02|205.31|202.91|0
1620399000000|2021-05-07 14:50:00|206.18|203.78|206.42|204.02|206.92|204.52|205.43|203.03|0
1620399300000|2021-05-07 14:55:00|206.67|204.27|207.16|204.76|207.29|204.89|205.68|203.28|0
1620399600000|2021-05-07 15:00:00|207.29|204.89|207.66|205.26|207.91|205.51|206.97|204.57|0
1620399900000|2021-05-07 15:05:00|207.78|205.38|207.28|204.88|207.78|205.38|206.79|204.39|0
1620400200000|2021-05-07 15:10:00|207.41|205.01|209.15|206.75|209.27|206.87|207.28|204.88|0
1620400500000|2021-05-07 15:15:00|209.02|206.62|208.03|205.63|209.02|206.62|207.65|205.25|0
1620400800000|2021-05-07 15:20:00|207.9|205.5|207.78|205.38|208.15|205.75|207.4|205|0
1620401100000|2021-05-07 15:25:00|207.65|205.25|207.9|205.5|208.02|205.62|206.54|204.14|0
1620401400000|2021-05-07 15:30:00|208.15|205.75|208.95|206.55|209.27|206.87|207.9|205.5|0
1620401700000|2021-05-07 15:35:00|208.89|206.49|208.39|205.99|209.39|206.99|207.9|205.5|0
1620402000000|2021-05-07 15:40:00|208.52|206.12|210.26|207.86|210.26|207.86|208.27|205.87|0
1620402300000|2021-05-07 15:45:00|210.14|207.74|207.89|205.49|210.14|207.74|207.77|205.37|0
1620402600000|2021-05-07 15:50:00|208.02|205.62|208.39|205.99|208.64|206.24|207.89|205.49|0
1620402900000|2021-05-07 15:55:00|208.32|205.92|208.88|206.48|209.07|206.67|208.26|205.86|0
1620403200000|2021-05-07 16:00:00|209.01|206.61|206.41|204.01|209.01|206.61|206.16|203.76|0
1620403500000|2021-05-07 16:05:00|206.29|203.89|206.53|204.13|206.91|204.51|205.17|202.77|0
1620403800000|2021-05-07 16:10:00|206.41|204.01|204.8|202.4|206.53|204.13|204.67|202.27|0
1620404100000|2021-05-07 16:15:00|205.04|202.64|205.41|203.01|205.66|203.26|204.92|202.52|0
1620404400000|2021-05-07 16:20:00|205.29|202.89|205.16|202.76|205.78|203.38|205.04|202.64|0
1620404700000|2021-05-07 16:25:00|205.29|202.89|204.54|202.14|205.29|202.89|204.17|201.77|0
1620405000000|2021-05-07 16:30:00|204.42|202.02|203.92|201.52|204.42|202.02|203.68|201.28|0
1620405300000|2021-05-07 16:35:00|204.05|201.65|203.06|200.66|204.05|201.65|202.69|200.29|0
1620405600000|2021-05-07 16:40:00|202.93|200.53|203.55|201.15|203.55|201.15|202.56|200.16|0
1620405900000|2021-05-07 16:45:00|203.8|201.4|203.67|201.27|203.92|201.52|203.3|200.9|0
1620406200000|2021-05-07 16:50:00|203.55|201.15|203.67|201.27|204.04|201.64|203.18|200.78|0
1620406500000|2021-05-07 16:55:00|203.79|201.39|204.78|202.38|205.4|203|203.67|201.27|0
1620406800000|2021-05-07 17:00:00|204.72|202.32|204.78|202.38|204.9|202.5|204.41|202.01|0
1620407100000|2021-05-07 17:05:00|204.65|202.25|203.91|201.51|204.65|202.25|202.93|200.53|0
1620407400000|2021-05-07 17:10:00|204.16|201.76|203.05|200.65|204.16|201.76|203.05|200.65|0
1620407700000|2021-05-07 17:15:00|203.17|200.77|202.55|200.15|203.17|200.77|202.18|199.78|0
1620408000000|2021-05-07 17:20:00|202.43|200.03|203.04|200.64|203.04|200.64|201.94|199.54|0
1620408300000|2021-05-07 17:25:00|202.8|200.4|201.81|199.41|202.8|200.4|201.69|199.29|0
1620408600000|2021-05-07 17:30:00|201.93|199.53|203.78|201.38|203.78|201.38|201.93|199.53|0
1620408900000|2021-05-07 17:35:00|203.9|201.5|203.41|201.01|204.02|201.62|203.04|200.64|0
1620409200000|2021-05-07 17:40:00|203.04|200.64|203.46|201.06|203.65|201.25|202.79|200.39|0
1620409500000|2021-05-07 17:45:00|203.53|201.13|203.65|201.25|204.27|201.87|203.03|200.63|0
1620409800000|2021-05-07 17:50:00|203.77|201.37|202.91|200.51|204.02|201.62|202.91|200.51|0
1620410100000|2021-05-07 17:55:00|203.03|200.63|202.78|200.38|203.52|201.12|202.42|200.02|0
1620410400000|2021-05-07 18:00:00|202.66|200.26|202.54|200.14|203.52|201.12|200.45|198.05|0
1620410700000|2021-05-07 18:05:00|202.78|200.38|204.14|201.74|204.26|201.86|202.66|200.26|0
1620411000000|2021-05-07 18:10:00|204.26|201.86|203.52|201.12|204.51|202.11|203.52|201.12|0
1620411300000|2021-05-07 18:15:00|203.64|201.24|204.63|202.23|204.63|202.23|203.39|200.99|0
1620411600000|2021-05-07 18:20:00|204.5|202.1|205.25|202.85|205.25|202.85|204.13|201.73|0
1620411900000|2021-05-07 18:25:00|205.12|202.72|205.37|202.97|205.62|203.22|204.87|202.47|0
1620412200000|2021-05-07 18:30:00|205.49|203.09|204.93|202.53|205.62|203.22|204.87|202.47|0
1620412500000|2021-05-07 18:35:00|204.87|202.47|204.37|201.97|204.87|202.47|203.51|201.11|0
1620412800000|2021-05-07 18:40:00|204.25|201.85|203.14|200.74|204.25|201.85|202.28|199.88|0
1620413100000|2021-05-07 18:45:00|203.26|200.86|203.75|201.35|204|201.6|202.89|200.49|0
1620413400000|2021-05-07 18:50:00|203.63|201.23|204.24|201.84|204.74|202.34|203.51|201.11|0
1620413700000|2021-05-07 18:55:00|204.37|201.97|204.86|202.46|205.11|202.71|204.24|201.84|0
1620414000000|2021-05-07 19:00:00|204.74|202.34|205.11|202.71|205.98|203.58|204.12|201.72|0
1620414300000|2021-05-07 19:05:00|205.36|202.96|206.47|204.07|206.6|204.2|205.11|202.71|0
1620414600000|2021-05-07 19:10:00|206.35|203.95|206.59|204.19|206.72|204.32|205.6|203.2|0
1620414900000|2021-05-07 19:15:00|206.72|204.32|206.72|204.32|207.59|205.19|206.59|204.19|0
1620415200000|2021-05-07 19:20:00|206.84|204.44|206.84|204.44|207.96|205.56|206.47|204.07|0
1620415500000|2021-05-07 19:25:00|206.96|204.56|206.84|204.44|207.21|204.81|206.22|203.82|0
1620415800000|2021-05-07 19:30:00|207.09|204.69|206.77|204.37|207.96|205.56|206.22|203.82|0
1620416100000|2021-05-07 19:35:00|206.84|204.44|206.46|204.06|207.46|205.06|205.84|203.44|0
1620416400000|2021-05-07 19:40:00|206.59|204.19|205.71|203.31|207.08|204.68|205.47|203.07|0
1620416700000|2021-05-07 19:45:00|205.59|203.19|207.2|204.8|207.2|204.8|204.84|202.44|0
1620417000000|2021-05-07 19:50:00|207.33|204.93|206.15|203.75|207.33|204.93|205.3|202.9|0
1620417300000|2021-05-07 19:55:00|206.28|203.88|202.48|200.08|206.53|204.13|202.48|200.08|0
1620417600000|2021-05-07 20:00:00|202.61|200.21|203.59|201.19|203.97|201.57|202.61|200.21|0
1620417900000|2021-05-07 20:05:00|203.72|201.32|205.08|202.68|205.08|202.68|203.72|201.32|0
1620418200000|2021-05-07 20:10:00|204.83|202.43|203.61|201.21|204.83|202.43|203.61|201.21|0
1620630300000|2021-05-10 07:05:00|203.89|201.49|203.64|201.24|203.89|201.49|203.02|200.62|0
1620630600000|2021-05-10 07:10:00|203.52|201.12|203.02|200.62|203.76|201.36|202.65|200.25|0
1620630900000|2021-05-10 07:15:00|203.14|200.74|203.39|200.99|203.39|200.99|202.65|200.25|0
1620631200000|2021-05-10 07:20:00|203.27|200.87|202.52|200.12|203.27|200.87|202.27|199.87|0
1620631500000|2021-05-10 07:25:00|202.4|200|202.03|199.63|202.52|200.12|201.53|199.13|0
1620631800000|2021-05-10 07:30:00|201.9|199.5|202.64|200.24|202.64|200.24|201.28|198.88|0
1620632100000|2021-05-10 07:35:00|202.52|200.12|203.13|200.73|203.26|200.86|201.9|199.5|0
1620632400000|2021-05-10 07:40:00|203.26|200.86|202.76|200.36|203.38|200.98|202.39|199.99|0
1620632700000|2021-05-10 07:45:00|202.64|200.24|202.76|200.36|203.26|200.86|202.39|199.99|0
1620633000000|2021-05-10 07:50:00|202.64|200.24|203.63|201.23|203.75|201.35|202.32|199.92|0
1620633300000|2021-05-10 07:55:00|203.5|201.1|203.25|200.85|203.63|201.23|203|200.6|0
1620633600000|2021-05-10 08:00:00|202.88|200.48|203.5|201.1|203.62|201.22|202.88|200.48|0
1620633900000|2021-05-10 08:05:00|203.37|200.97|203.62|201.22|203.87|201.47|203.37|200.97|0
1620634200000|2021-05-10 08:10:00|203.74|201.34|203.99|201.59|204.12|201.72|203.62|201.22|0
1620634500000|2021-05-10 08:15:00|203.87|201.47|204.98|202.58|204.98|202.58|203.8|201.4|0
1620634800000|2021-05-10 08:20:00|204.74|202.34|204.48|202.08|204.74|202.34|204.24|201.84|0
1620635100000|2021-05-10 08:25:00|204.24|201.84|203.61|201.21|204.24|201.84|203.55|201.15|0
1620635400000|2021-05-10 08:30:00|203.74|201.34|203.36|200.96|203.74|201.34|202.5|200.1|0
1620635700000|2021-05-10 08:35:00|203.49|201.09|203.49|201.09|203.74|201.34|203.36|200.96|0
1620636000000|2021-05-10 08:40:00|203.24|200.84|203.48|201.08|203.48|201.08|202.99|200.59|0
1620636300000|2021-05-10 08:45:00|203.36|200.96|202.62|200.22|203.36|200.96|202.49|200.09|0
1620636600000|2021-05-10 08:50:00|202.55|200.15|202.37|199.97|202.62|200.22|202.12|199.72|0
1620636900000|2021-05-10 08:55:00|202.3|199.9|202.24|199.84|202.61|200.21|202.12|199.72|0
1620637200000|2021-05-10 09:00:00|201.99|199.59|202.49|200.09|202.61|200.21|201.87|199.47|0
1620637500000|2021-05-10 09:05:00|202.36|199.96|203.48|201.08|203.48|201.08|202.36|199.96|0
1620637800000|2021-05-10 09:10:00|203.35|200.95|203.1|200.7|203.35|200.95|202.98|200.58|0
1620638100000|2021-05-10 09:15:00|202.98|200.58|203.22|200.82|203.22|200.82|202.85|200.45|0
1620638400000|2021-05-10 09:20:00|203.35|200.95|203.35|200.95|203.6|201.2|202.98|200.58|0
1620638700000|2021-05-10 09:25:00|203.22|200.82|202.97|200.57|203.47|201.07|202.85|200.45|0
1620639000000|2021-05-10 09:30:00|202.85|200.45|202.23|199.83|202.85|200.45|202.11|199.71|0
1620639300000|2021-05-10 09:35:00|202.16|199.76|202.35|199.95|202.72|200.32|202.16|199.76|0
1620639600000|2021-05-10 09:40:00|202.29|199.89|202.23|199.83|202.47|200.07|201.73|199.33|0
1620639900000|2021-05-10 09:45:00|202.1|199.7|202.1|199.7|202.22|199.82|201.73|199.33|0
1620640200000|2021-05-10 09:50:00|201.98|199.58|202.59|200.19|202.72|200.32|201.98|199.58|0
1620640500000|2021-05-10 09:55:00|202.47|200.07|202.71|200.31|202.84|200.44|202.34|199.94|0
1620640800000|2021-05-10 10:00:00|202.84|200.44|203.7|201.3|203.7|201.3|202.47|200.07|0
1620641100000|2021-05-10 10:05:00|203.58|201.18|203.45|201.05|203.7|201.3|203.21|200.81|0
1620641400000|2021-05-10 10:10:00|203.33|200.93|203.64|201.24|203.7|201.3|203.21|200.81|0
1620641700000|2021-05-10 10:15:00|203.7|201.3|203.33|200.93|203.7|201.3|203.2|200.8|0
1620642000000|2021-05-10 10:20:00|203.45|201.05|203.33|200.93|203.45|201.05|203.08|200.68|0
1620642300000|2021-05-10 10:25:00|203.45|201.05|203.82|201.42|203.94|201.54|203.2|200.8|0
1620642600000|2021-05-10 10:30:00|203.76|201.36|202.95|200.55|203.94|201.54|202.95|200.55|0
1620642900000|2021-05-10 10:35:00|202.89|200.49|203.26|200.86|203.32|200.92|202.33|199.93|0
1620643200000|2021-05-10 10:40:00|203.2|200.8|204.19|201.79|204.31|201.91|203.2|200.8|0
1620643500000|2021-05-10 10:45:00|204.06|201.66|203.81|201.41|204.19|201.79|203.81|201.41|0
1620643800000|2021-05-10 10:50:00|203.75|201.35|203.44|201.04|203.94|201.54|203.19|200.79|0
1620644100000|2021-05-10 10:55:00|203.37|200.97|204.18|201.78|204.31|201.91|203.19|200.79|0
1620644400000|2021-05-10 11:00:00|204.31|201.91|204.43|202.03|204.56|202.16|203.93|201.53|0
1620644700000|2021-05-10 11:05:00|204.3|201.9|204.49|202.09|204.55|202.15|204.18|201.78|0
1620645000000|2021-05-10 11:10:00|204.55|202.15|204.3|201.9|204.8|202.4|204.3|201.9|0
1620645300000|2021-05-10 11:15:00|204.18|201.78|204.55|202.15|204.92|202.52|204.18|201.78|0
1620645600000|2021-05-10 11:20:00|204.67|202.27|204.05|201.65|204.8|202.4|204.05|201.65|0
1620645900000|2021-05-10 11:25:00|203.92|201.52|204.3|201.9|204.54|202.14|203.8|201.4|0
1620646200000|2021-05-10 11:30:00|204.36|201.96|203.42|201.02|204.42|202.02|203.3|200.9|0
1620646500000|2021-05-10 11:35:00|203.3|200.9|203.55|201.15|203.8|201.4|203.3|200.9|0
1620646800000|2021-05-10 11:40:00|203.42|201.02|203.79|201.39|203.79|201.39|203.17|200.77|0
1620647100000|2021-05-10 11:45:00|203.92|201.52|203.92|201.52|204.04|201.64|203.3|200.9|0
1620647400000|2021-05-10 11:50:00|203.79|201.39|203.91|201.51|204.29|201.89|203.79|201.39|0
1620647700000|2021-05-10 11:55:00|203.54|201.14|203.79|201.39|203.91|201.51|203.54|201.14|0
1620648000000|2021-05-10 12:00:00|203.91|201.51|204.28|201.88|204.41|202.01|203.54|201.14|0
1620648300000|2021-05-10 12:05:00|204.41|202.01|205.4|203|205.53|203.13|204.28|201.88|0
1620648600000|2021-05-10 12:10:00|205.28|202.88|205.53|203.13|205.78|203.38|205.28|202.88|0
1620648900000|2021-05-10 12:15:00|205.65|203.25|205.03|202.63|206.21|203.81|204.78|202.38|0
1620649200000|2021-05-10 12:20:00|205.15|202.75|204.71|202.31|205.27|202.87|204.4|202|0
1620649500000|2021-05-10 12:25:00|204.77|202.37|204.77|202.37|204.77|202.37|204.15|201.75|0
1620649800000|2021-05-10 12:30:00|204.9|202.5|204.9|202.5|205.27|202.87|204.9|202.5|0
1620650100000|2021-05-10 12:35:00|205.02|202.62|205.64|203.24|205.77|203.37|204.9|202.5|0
1620650400000|2021-05-10 12:40:00|204.77|202.37|204.64|202.24|205.14|202.74|204.27|201.87|0
1620650700000|2021-05-10 12:45:00|204.77|202.37|204.89|202.49|205.02|202.62|204.52|202.12|0
1620651000000|2021-05-10 12:50:00|204.83|202.43|204.64|202.24|205.01|202.61|204.52|202.12|0
1620651300000|2021-05-10 12:55:00|204.76|202.36|204.64|202.24|204.76|202.36|204.51|202.11|0
1620651600000|2021-05-10 13:00:00|204.7|202.3|203.77|201.37|204.89|202.49|203.64|201.24|0
1620651900000|2021-05-10 13:05:00|203.89|201.49|203.82|201.42|204.51|202.11|203.82|201.42|0
1620652200000|2021-05-10 13:10:00|203.89|201.49|203.64|201.24|204.2|201.8|203.64|201.24|0
1620652500000|2021-05-10 13:15:00|203.76|201.36|203.14|200.74|204.01|201.61|203.14|200.74|0
1620652800000|2021-05-10 13:20:00|203.26|200.86|204.26|201.86|204.38|201.98|203.14|200.74|0
1620653100000|2021-05-10 13:25:00|204.01|201.61|204.25|201.85|204.63|202.23|203.82|201.42|0
1620653400000|2021-05-10 13:30:00|205.13|202.73|200.91|198.51|205.13|202.73|200.79|198.39|0
1620653700000|2021-05-10 13:35:00|201.16|198.76|201.9|199.5|201.9|199.5|200.42|198.02|0
1620654000000|2021-05-10 13:40:00|201.65|199.25|201.15|198.75|201.65|199.25|200.29|197.89|0
1620654300000|2021-05-10 13:45:00|201.03|198.63|201.77|199.37|203.13|200.73|200.42|198.02|0
1620654600000|2021-05-10 13:50:00|201.89|199.49|200.78|198.38|202.02|199.62|200.66|198.26|0
1620654900000|2021-05-10 13:55:00|200.66|198.26|202.14|199.74|202.14|199.74|200.17|197.77|0
1620655200000|2021-05-10 14:00:00|202.26|199.86|202.01|199.61|202.38|199.98|200.16|197.76|0
1620655500000|2021-05-10 14:05:00|202.13|199.73|202.01|199.61|202.38|199.98|200.41|198.01|0
1620655800000|2021-05-10 14:10:00|201.89|199.49|203.25|200.85|203.74|201.34|201.89|199.49|0
1620656100000|2021-05-10 14:15:00|203.12|200.72|201.57|199.17|203.25|200.85|200.95|198.55|0
1620656400000|2021-05-10 14:20:00|201.32|198.92|200.45|198.05|201.94|199.54|200.21|197.81|0
1620656700000|2021-05-10 14:25:00|200.33|197.93|198.85|196.45|200.45|198.05|198.85|196.45|0
1620657000000|2021-05-10 14:30:00|198.48|196.08|197.62|195.22|198.85|196.45|197.62|195.22|0
1620657300000|2021-05-10 14:35:00|197.5|195.1|198.85|196.45|198.85|196.45|197.5|195.1|0
1620657600000|2021-05-10 14:40:00|199.09|196.69|197.99|195.59|199.09|196.69|196.77|194.37|0
1620657900000|2021-05-10 14:45:00|197.74|195.34|195.79|193.39|197.74|195.34|195.79|193.39|0
1620658200000|2021-05-10 14:50:00|196.03|193.63|196.4|194|197.49|195.09|195.79|193.39|0
1620658500000|2021-05-10 14:55:00|196.27|193.87|198.23|195.83|198.23|195.83|196.15|193.75|0
1620658800000|2021-05-10 15:00:00|198.59|196.19|198.23|195.83|198.59|196.19|197.37|194.97|0
1620659100000|2021-05-10 15:05:00|198.35|195.95|199.21|196.81|199.57|197.17|197.98|195.58|0
1620659400000|2021-05-10 15:10:00|199.33|196.93|198.96|196.56|199.7|197.3|198.59|196.19|0
1620659700000|2021-05-10 15:15:00|198.71|196.31|200.68|198.28|200.68|198.28|198.1|195.7|0
1620660000000|2021-05-10 15:20:00|200.8|198.4|201.67|199.27|202.16|199.76|200.8|198.4|0
1620660300000|2021-05-10 15:25:00|201.54|199.14|201.42|199.02|201.91|199.51|201.17|198.77|0
1620660600000|2021-05-10 15:30:00|201.54|199.14|201.29|198.89|201.91|199.51|200.8|198.4|0
1620660900000|2021-05-10 15:35:00|201.54|199.14|200.8|198.4|201.54|199.14|200.3|197.9|0
1620661200000|2021-05-10 15:40:00|200.67|198.27|201.29|198.89|201.41|199.01|200.18|197.78|0
1620661500000|2021-05-10 15:45:00|201.54|199.14|200.92|198.52|201.54|199.14|200.05|197.65|0
1620661800000|2021-05-10 15:50:00|201.04|198.64|201.66|199.26|201.66|199.26|200.42|198.02|0
1620662100000|2021-05-10 15:55:00|201.78|199.38|202.15|199.75|202.65|200.25|201.41|199.01|0
1620662400000|2021-05-10 16:00:00|202.27|199.87|202.27|199.87|202.52|200.12|201.65|199.25|0
1620662700000|2021-05-10 16:05:00|202.4|200|201.59|199.19|202.4|200|201.53|199.13|0
1620663000000|2021-05-10 16:10:00|201.65|199.25|202.39|199.99|202.64|200.24|201.65|199.25|0
1620663300000|2021-05-10 16:15:00|202.52|200.12|202.52|200.12|202.89|200.49|202.02|199.62|0
1620663600000|2021-05-10 16:20:00|202.39|199.99|203.01|200.61|203.14|200.74|202.39|199.99|0
1620663900000|2021-05-10 16:25:00|203.14|200.74|201.03|198.63|203.51|201.11|200.9|198.5|0
1620664200000|2021-05-10 16:30:00|200.9|198.5|200.78|198.38|201.4|199|200.65|198.25|0
1620664500000|2021-05-10 16:35:00|200.9|198.5|200.78|198.38|201.39|198.99|200.53|198.13|0
1620664800000|2021-05-10 16:40:00|200.83|198.43|200.16|197.76|201.02|198.62|199.79|197.39|0
1620665100000|2021-05-10 16:45:00|200.03|197.63|199.79|197.39|200.53|198.13|199.66|197.26|0
1620665400000|2021-05-10 16:50:00|199.91|197.51|199.66|197.26|200.65|198.25|199.66|197.26|0
1620665700000|2021-05-10 16:55:00|199.78|197.38|199.29|196.89|199.91|197.51|199.17|196.77|0
1620666000000|2021-05-10 17:00:00|199.41|197.01|199.53|197.13|199.91|197.51|198.43|196.03|0
1620666300000|2021-05-10 17:05:00|199.41|197.01|199.29|196.89|199.41|197.01|198.55|196.15|0
1620666600000|2021-05-10 17:10:00|199.41|197.01|199.78|197.38|199.78|197.38|198.92|196.52|0
1620666900000|2021-05-10 17:15:00|199.65|197.25|199.28|196.88|200.02|197.62|198.67|196.27|0
1620667200000|2021-05-10 17:20:00|199.22|196.82|199.9|197.5|200.27|197.87|199.22|196.82|0
1620667500000|2021-05-10 17:25:00|200.02|197.62|199.03|196.63|200.02|197.62|198.91|196.51|0
1620667800000|2021-05-10 17:30:00|198.91|196.51|198.43|196.03|199.28|196.88|198.17|195.77|0
1620668100000|2021-05-10 17:35:00|198.3|195.9|198.3|195.9|198.55|196.15|197.81|195.41|0
1620668400000|2021-05-10 17:40:00|198.18|195.78|197.81|195.41|198.42|196.02|197.2|194.8|0
1620668700000|2021-05-10 17:45:00|197.75|195.35|198.18|195.78|198.55|196.15|197.69|195.29|0
1620669000000|2021-05-10 17:50:00|198.24|195.84|198.05|195.65|198.67|196.27|197.93|195.53|0
1620669300000|2021-05-10 17:55:00|198.17|195.77|197.44|195.04|198.66|196.26|197.19|194.79|0
1620669600000|2021-05-10 18:00:00|197.56|195.16|196.46|194.06|197.81|195.41|195.73|193.33|0
1620669900000|2021-05-10 18:05:00|196.34|193.94|196.34|193.94|196.7|194.3|195.73|193.33|0
1620670200000|2021-05-10 18:10:00|196.46|194.06|196.97|194.57|197.03|194.63|194.2|191.8|0
1620670500000|2021-05-10 18:15:00|196.85|194.45|192.98|190.58|196.97|194.57|192.26|189.86|0
1620670800000|2021-05-10 18:20:00|193.1|190.7|193.1|190.7|193.22|190.82|190.82|188.42|0
1620671100000|2021-05-10 18:25:00|192.98|190.58|190.87|188.47|193.22|190.82|189.68|187.28|0
1620671400000|2021-05-10 18:30:00|190.75|188.35|190.98|188.58|191.22|188.82|188.96|186.56|0
1620671700000|2021-05-10 18:35:00|191.04|188.64|189.79|187.39|191.16|188.76|189.2|186.8|0
1620672000000|2021-05-10 18:40:00|189.91|187.51|188.6|186.2|190.15|187.75|188.48|186.08|0
1620672300000|2021-05-10 18:45:00|188.54|186.14|188.13|185.73|189.08|186.68|188.01|185.61|0
1620672600000|2021-05-10 18:50:00|188.01|185.61|187.3|184.9|188.13|185.73|186.24|183.84|0
1620672900000|2021-05-10 18:55:00|187.41|185.01|188.95|186.55|188.95|186.55|186.24|183.84|0
1620673200000|2021-05-10 19:00:00|188.83|186.43|188.71|186.31|189.78|187.38|188.24|185.84|0
1620673500000|2021-05-10 19:05:00|188.48|186.08|187.7|185.3|188.95|186.55|185.63|183.23|0
1620673800000|2021-05-10 19:10:00|187.76|185.36|188.23|185.83|189.42|187.02|187.41|185.01|0
1620674100000|2021-05-10 19:15:00|188|185.6|187.16|184.76|188.47|186.07|186.46|184.06|0
1620674400000|2021-05-10 19:20:00|186.93|184.53|186.69|184.29|187.52|185.12|185.63|183.23|0
1620674700000|2021-05-10 19:25:00|186.57|184.17|187.99|185.59|188.47|186.07|185.98|183.58|0
1620675000000|2021-05-10 19:30:00|187.75|185.35|188.82|186.42|188.94|186.54|186.69|184.29|0
1620675300000|2021-05-10 19:35:00|188.76|186.36|188.11|185.71|188.76|186.36|187.04|184.64|0
1620675600000|2021-05-10 19:40:00|188.22|185.82|188.34|185.94|188.58|186.18|187.75|185.35|0
1620675900000|2021-05-10 19:45:00|188.46|186.06|185.62|183.22|189.89|187.49|185.03|182.63|0
1620676200000|2021-05-10 19:50:00|185.86|183.46|184.07|181.67|187|184.6|182.83|180.43|0
1620676500000|2021-05-10 19:55:00|184.42|182.02|184.36|181.96|185.82|183.42|183.13|180.73|0
1620676800000|2021-05-10 20:00:00|184.83|182.43|182.62|180.22|184.83|182.43|182.04|179.64|0
1620677100000|2021-05-10 20:05:00|182.74|180.34|184.36|181.96|184.48|182.08|182.74|180.34|0
1620677400000|2021-05-10 20:10:00|184.48|182.08|184.22|181.82|184.59|182.19|182.54|180.14|0
1620677700000|2021-05-10 20:15:00|184.24|181.44|184.02|181.22|184.44|181.64|183.98|181.18|0
1620678000000|2021-05-10 20:20:00|184.03|181.23|183.98|181.18|184.1|181.3|183.91|181.11|0
1620678300000|2021-05-10 20:25:00|184|181.2|184.11|181.31|184.22|181.42|183.88|181.08|0
1620678600000|2021-05-10 20:30:00|184.18|181.38|184.64|181.84|184.99|182.19|183.83|181.03|0
1620678900000|2021-05-10 20:35:00|184.76|181.96|183.94|181.14|184.76|181.96|183.83|181.03|0
1620679200000|2021-05-10 20:40:00|184.06|181.26|183.59|180.79|184.06|181.26|183.48|180.68|0
1620679500000|2021-05-10 20:45:00|183.71|180.91|182.67|179.87|183.94|181.14|182.44|179.64|0
1620679800000|2021-05-10 20:50:00|182.55|179.75|180.59|177.79|182.55|179.75|179.91|177.11|0
1620680100000|2021-05-10 20:55:00|180.71|177.91|181.4|178.6|181.51|178.71|180.48|177.68|0
1620680400000|2021-05-10 21:00:00|181.41|178.61|181.78|178.98|181.91|179.11|181.38|178.58|0
1620680700000|2021-05-10 21:05:00|181.76|178.96|182.22|179.42|182.22|179.42|181.76|178.96|0
1620681000000|2021-05-10 21:10:00|182.15|179.35|182.41|179.61|182.41|179.61|182.12|179.32|0
1620681300000|2021-05-10 21:15:00|182.44|179.64|182.29|179.49|182.49|179.69|182.29|179.49|0
1620681600000|2021-05-10 21:20:00|182.32|179.52|182.36|179.56|182.51|179.71|182.32|179.52|0
1620681900000|2021-05-10 21:25:00|182.43|179.63|182.43|179.63|182.71|179.91|182.31|179.51|0
1620682200000|2021-05-10 21:30:00|182.39|179.59|182.37|179.57|182.49|179.69|182.37|179.57|0
1620682500000|2021-05-10 21:35:00|182.39|179.59|182.46|179.66|182.46|179.66|182.34|179.54|0
1620682800000|2021-05-10 21:40:00|182.45|179.65|182.47|179.67|182.47|179.67|182.39|179.59|0
1620683100000|2021-05-10 21:45:00|182.45|179.65|182.89|180.09|182.89|180.09|182.39|179.59|0
1620683400000|2021-05-10 21:50:00|182.98|180.18|183.15|180.35|183.15|180.35|182.98|180.18|0
1620683700000|2021-05-10 21:55:00|183.12|180.32|182.41|179.61|183.18|180.38|182.41|179.61|0
1620684000000|2021-05-10 22:00:00|181.95|179.15|183.28|180.48|183.74|180.94|181.95|179.15|0
1620684300000|2021-05-10 22:05:00|183.22|180.42|183.39|180.59|183.62|180.82|182.35|179.55|0
1620684600000|2021-05-10 22:10:00|183.28|180.48|183.04|180.24|183.74|180.94|182.93|180.13|0
1620684900000|2021-05-10 22:15:00|182.93|180.13|182.58|179.78|183.39|180.59|182.58|179.78|0
1620685200000|2021-05-10 22:20:00|182.7|179.9|182.63|179.83|183.27|180.47|182.46|179.66|0
1620685500000|2021-05-10 22:25:00|182.69|179.89|182.92|180.12|183.15|180.35|182|179.2|0
1620685800000|2021-05-10 22:30:00|183.04|180.24|183.62|180.82|183.73|180.93|182.92|180.12|0
1620686100000|2021-05-10 22:35:00|183.73|180.93|183.96|181.16|183.96|181.16|183.5|180.7|0
1620686400000|2021-05-10 22:40:00|183.85|181.05|184.31|181.51|184.36|181.56|183.85|181.05|0
1620686700000|2021-05-10 22:45:00|184.19|181.39|184.31|181.51|184.42|181.62|184.08|181.28|0
1620687000000|2021-05-10 22:50:00|184.42|181.62|184.89|182.09|184.89|182.09|184.42|181.62|0
1620687300000|2021-05-10 22:55:00|185|182.2|185.23|182.43|185.35|182.55|184.89|182.09|0
1620687600000|2021-05-10 23:00:00|185.35|182.55|185.35|182.55|185.35|182.55|185.06|182.26|0
1620687900000|2021-05-10 23:05:00|185.23|182.43|185.58|182.78|185.81|183.01|185.23|182.43|0
1620688200000|2021-05-10 23:10:00|185.7|182.9|184.53|181.73|185.81|183.01|184.53|181.73|0
1620688500000|2021-05-10 23:15:00|184.65|181.85|184.06|181.26|184.88|182.08|184.06|181.26|0
1620688800000|2021-05-10 23:20:00|183.95|181.15|184.64|181.84|184.88|182.08|183.77|180.97|0
1620689100000|2021-05-10 23:25:00|184.53|181.73|184.18|181.38|184.53|181.73|183.71|180.91|0
1620689400000|2021-05-10 23:30:00|184.06|181.26|183.94|181.14|184.41|181.61|183.83|181.03|0
1620689700000|2021-05-10 23:35:00|184.06|181.26|184.17|181.37|184.17|181.37|183.71|180.91|0
1620690000000|2021-05-10 23:40:00|184.06|181.26|183.94|181.14|184.17|181.37|183.82|181.02|0
1620690300000|2021-05-10 23:45:00|184.06|181.26|184.29|181.49|184.52|181.72|184.06|181.26|0
1620690600000|2021-05-10 23:50:00|184.17|181.37|184.28|181.48|184.4|181.6|184.17|181.37|0
1620690900000|2021-05-10 23:55:00|184.4|181.6|184.75|181.95|184.75|181.95|184.4|181.6|0
1620691200000|2021-05-11 00:00:00|184.63|181.83|184.16|181.36|185.45|182.65|184.16|181.36|0
1620691500000|2021-05-11 00:05:00|184.05|181.25|184.86|182.06|184.86|182.06|183.29|180.49|0
1620691800000|2021-05-11 00:10:00|184.98|182.18|185.09|182.29|185.21|182.41|184.74|181.94|0
1620692100000|2021-05-11 00:15:00|185.03|182.23|182.08|179.28|185.03|182.23|182.08|179.28|0
1620692400000|2021-05-11 00:20:00|181.96|179.16|182.42|179.62|182.77|179.97|181.73|178.93|0
1620692700000|2021-05-11 00:25:00|182.31|179.51|182.77|179.97|183|180.2|182.31|179.51|0
1620693000000|2021-05-11 00:30:00|182.82|180.02|182.82|180.02|183.11|180.31|182.53|179.73|0
1620693300000|2021-05-11 00:35:00|182.88|180.08|182.42|179.62|182.88|180.08|181.95|179.15|0
1620693600000|2021-05-11 00:40:00|182.19|179.39|179.54|176.74|182.19|179.39|179.48|176.68|0
1620693900000|2021-05-11 00:45:00|179.77|176.97|179.88|177.08|180.34|177.54|179.43|176.63|0
1620694200000|2021-05-11 00:50:00|179.77|176.97|175.57|172.77|179.77|176.97|173.54|170.74|0
1620694500000|2021-05-11 00:55:00|175.45|172.65|176.09|173.29|176.47|173.67|173.32|170.52|0
1620694800000|2021-05-11 01:00:00|175.98|173.18|173.5|170.7|175.98|173.18|172.39|169.59|0
1620695100000|2021-05-11 01:05:00|173.62|170.82|173.61|170.81|173.95|171.15|172.22|169.42|0
1620695400000|2021-05-11 01:10:00|173.73|170.93|174.23|171.43|174.51|171.71|173.06|170.26|0
1620695700000|2021-05-11 01:15:00|174.28|171.48|176.76|173.96|176.76|173.96|174.28|171.48|0
1620696000000|2021-05-11 01:20:00|176.65|173.85|176.31|173.51|176.87|174.07|176.19|173.39|0
1620696300000|2021-05-11 01:25:00|176.19|173.39|175.12|172.32|176.31|173.51|174.73|171.93|0
1620696600000|2021-05-11 01:30:00|174.89|172.09|174.28|171.48|175.4|172.6|174.17|171.37|0
1620696900000|2021-05-11 01:35:00|174.05|171.25|174.05|171.25|174.61|171.81|173.83|171.03|0
1620697200000|2021-05-11 01:40:00|174.28|171.48|172.82|170.02|174.28|171.48|171.38|168.58|0
1620697500000|2021-05-11 01:45:00|172.93|170.13|172.93|170.13|173.27|170.47|172.71|169.91|0
1620697800000|2021-05-11 01:50:00|172.82|170.02|173.26|170.46|173.65|170.85|172.6|169.8|0
1620698100000|2021-05-11 01:55:00|173.15|170.35|173.15|170.35|173.6|170.8|172.48|169.68|0
1620698400000|2021-05-11 02:00:00|173.2|170.4|170.37|167.57|173.26|170.46|170.26|167.46|0
1620698700000|2021-05-11 02:05:00|170.48|167.68|172.86|170.06|172.86|170.06|170.48|167.68|0
1620699000000|2021-05-11 02:10:00|172.75|169.95|172.41|169.61|173.08|170.28|172.08|169.28|0
1620699300000|2021-05-11 02:15:00|172.3|169.5|173.52|170.72|173.52|170.72|171.86|169.06|0
1620699600000|2021-05-11 02:20:00|173.74|170.94|173.41|170.61|173.86|171.06|172.85|170.05|0
1620699900000|2021-05-11 02:25:00|173.3|170.5|173.74|170.94|173.97|171.17|173.3|170.5|0
1620700200000|2021-05-11 02:30:00|173.85|171.05|174.19|171.39|174.3|171.5|173.41|170.61|0
1620700500000|2021-05-11 02:35:00|174.07|171.27|175.08|172.28|175.19|172.39|173.85|171.05|0
1620700800000|2021-05-11 02:40:00|175.13|172.33|174.41|171.61|175.42|172.62|174.18|171.38|0
1620701100000|2021-05-11 02:45:00|174.52|171.72|173.85|171.05|174.63|171.83|173.85|171.05|0
1620701400000|2021-05-11 02:50:00|173.9|171.1|173.06|170.26|174.4|171.6|172.95|170.15|0
1620701700000|2021-05-11 02:55:00|173.18|170.38|174.07|171.27|174.18|171.38|173.06|170.26|0
1620702000000|2021-05-11 03:00:00|174.18|171.38|173.95|171.15|174.18|171.38|173.51|170.71|0
1620702300000|2021-05-11 03:05:00|174.06|171.26|173.62|170.82|174.06|171.26|173.39|170.59|0
1620702600000|2021-05-11 03:10:00|173.73|170.93|173.61|170.81|173.73|170.93|173.39|170.59|0
1620702900000|2021-05-11 03:15:00|173.5|170.7|173.95|171.15|174.51|171.71|172.95|170.15|0
1620703200000|2021-05-11 03:20:00|173.84|171.04|174.33|171.53|174.73|171.93|173.72|170.92|0
1620703500000|2021-05-11 03:25:00|174.39|171.59|174.95|172.15|174.95|172.15|174.28|171.48|0
1620703800000|2021-05-11 03:30:00|175.06|172.26|175.73|172.93|175.73|172.93|174.73|171.93|0
1620704100000|2021-05-11 03:35:00|175.62|172.82|177.14|174.34|177.54|174.74|175.62|172.82|0
1620704400000|2021-05-11 03:40:00|177.08|174.28|176.85|174.05|177.42|174.62|176.74|173.94|0
1620704700000|2021-05-11 03:45:00|176.74|173.94|176.63|173.83|177.08|174.28|176.18|173.38|0
1620705000000|2021-05-11 03:50:00|176.52|173.72|176.51|173.71|176.63|173.83|176.06|173.26|0
1620705300000|2021-05-11 03:55:00|176.4|173.6|176.85|174.05|176.85|174.05|176.18|173.38|0
1620705600000|2021-05-11 04:00:00|176.9|174.1|177.07|174.27|177.53|174.73|176.85|174.05|0
1620705900000|2021-05-11 04:05:00|176.96|174.16|176.73|173.93|177.07|174.27|176.51|173.71|0
1620706200000|2021-05-11 04:10:00|176.85|174.05|176.17|173.37|176.85|174.05|176.17|173.37|0
1620706500000|2021-05-11 04:15:00|176.06|173.26|175.94|173.14|176.17|173.37|175.72|172.92|0
1620706800000|2021-05-11 04:20:00|176.17|173.37|176.28|173.48|176.28|173.48|175.94|173.14|0
1620707100000|2021-05-11 04:25:00|176.22|173.42|176.73|173.93|176.73|173.93|175.66|172.86|0
1620707400000|2021-05-11 04:30:00|176.61|173.81|176.61|173.81|176.84|174.04|176.5|173.7|0
1620707700000|2021-05-11 04:35:00|176.72|173.92|176.16|173.36|176.72|173.92|176.1|173.3|0
1620708000000|2021-05-11 04:40:00|176.05|173.25|175.37|172.57|176.16|173.36|175.31|172.51|0
1620708300000|2021-05-11 04:45:00|175.31|172.51|174.14|171.34|175.37|172.57|173.97|171.17|0
1620708600000|2021-05-11 04:50:00|174.03|171.23|174.92|172.12|175.14|172.34|173.92|171.12|0
1620708900000|2021-05-11 04:55:00|175.03|172.23|174.69|171.89|175.14|172.34|174.58|171.78|0
1620709200000|2021-05-11 05:00:00|174.81|172.01|175.37|172.57|175.37|172.57|174.47|171.67|0
1620709500000|2021-05-11 05:05:00|175.48|172.68|176.15|173.35|176.49|173.69|175.36|172.56|0
1620709800000|2021-05-11 05:10:00|176.26|173.46|177.27|174.47|177.27|174.47|176.04|173.24|0
1620710100000|2021-05-11 05:15:00|177.16|174.36|177.05|174.25|177.61|174.81|176.94|174.14|0
1620710400000|2021-05-11 05:20:00|177.16|174.36|177.16|174.36|177.61|174.81|177.16|174.36|0
1620710700000|2021-05-11 05:25:00|177.27|174.47|176.93|174.13|177.5|174.7|176.76|173.96|0
1620711000000|2021-05-11 05:30:00|176.87|174.07|175.99|173.19|177.16|174.36|175.66|172.86|0
1620711300000|2021-05-11 05:35:00|176.11|173.31|175.88|173.08|176.11|173.31|175.43|172.63|0
1620711600000|2021-05-11 05:40:00|176.1|173.3|177.57|174.77|177.57|174.77|176.1|173.3|0
1620711900000|2021-05-11 05:45:00|177.69|174.89|177.23|174.43|177.69|174.89|176.78|173.98|0
1620712200000|2021-05-11 05:50:00|177|174.2|177.23|174.43|177.34|174.54|176.89|174.09|0
1620712500000|2021-05-11 05:55:00|177.34|174.54|177.68|174.88|178.02|175.22|177.23|174.43|0
1620712800000|2021-05-11 06:00:00|177.23|174.43|177.45|174.65|178.13|175.33|177|174.2|0
1620713100000|2021-05-11 06:05:00|177.57|174.77|177.45|174.65|177.68|174.88|177.11|174.31|0
1620713400000|2021-05-11 06:10:00|177.34|174.54|176.54|173.74|177.56|174.76|176.32|173.52|0
1620713700000|2021-05-11 06:15:00|176.77|173.97|177.79|174.99|177.9|175.1|176.54|173.74|0
1620714000000|2021-05-11 06:20:00|177.67|174.87|177.73|174.93|178.13|175.33|177.33|174.53|0
1620714300000|2021-05-11 06:25:00|177.79|174.99|176.65|173.85|177.79|174.99|176.65|173.85|0
1620714600000|2021-05-11 06:30:00|176.54|173.74|176.76|173.96|177.22|174.42|176.09|173.29|0
1620714900000|2021-05-11 06:35:00|176.65|173.85|177.44|174.64|177.9|175.1|176.65|173.85|0
1620715200000|2021-05-11 06:40:00|177.55|174.75|177.89|175.09|178.12|175.32|177.44|174.64|0
1620715500000|2021-05-11 06:45:00|177.78|174.98|178.12|175.32|178.23|175.43|177.55|174.75|0
1620715800000|2021-05-11 06:50:00|178.23|175.43|178.23|175.43|178.91|176.11|177.78|174.98|0
1620716100000|2021-05-11 06:55:00|178.12|175.32|177.77|174.97|178.34|175.54|177.77|174.97|0
1620716400000|2021-05-11 07:00:00|177.89|175.09|176.5|173.7|178.8|176|176.16|173.36|0
1620716700000|2021-05-11 07:05:00|176.3|173.9|172.7|170.3|176.53|174.13|171.43|169.03|0
1620717000000|2021-05-11 07:10:00|172.47|170.07|171.13|168.73|172.47|170.07|170.35|167.95|0
1620717300000|2021-05-11 07:15:00|170.69|168.29|171.13|168.73|171.13|168.73|169.24|166.84|0
1620717600000|2021-05-11 07:20:00|171.18|168.78|172.51|170.11|173.52|171.12|170.91|168.51|0
1620717900000|2021-05-11 07:25:00|172.4|170|171.06|168.66|172.4|170|170.95|168.55|0
1620718200000|2021-05-11 07:30:00|171.12|168.72|171.66|169.26|171.89|169.49|170.59|168.19|0
1620718500000|2021-05-11 07:35:00|171.78|169.38|172.33|169.93|173|170.6|171.33|168.93|0
1620718800000|2021-05-11 07:40:00|172.27|169.87|171.22|168.82|172.27|169.87|171.11|168.71|0
1620719100000|2021-05-11 07:45:00|171.16|168.76|169.89|167.49|171.16|168.76|169.45|167.05|0
1620719400000|2021-05-11 07:50:00|169.94|167.54|170.91|168.51|170.91|168.51|168.35|165.95|0
1620719700000|2021-05-11 07:55:00|170.86|168.46|173.58|171.18|173.86|171.46|170.42|168.02|0
1620720000000|2021-05-11 08:00:00|173.52|171.12|169.89|167.49|173.97|171.57|169.89|167.49|0
1620720300000|2021-05-11 08:05:00|169.67|167.27|172.15|169.75|172.15|169.75|168.46|166.06|0
1620720600000|2021-05-11 08:10:00|172.21|169.81|169.78|167.38|172.43|170.03|169.67|167.27|0
1620720900000|2021-05-11 08:15:00|169.67|167.27|169|166.6|170.22|167.82|168.46|166.06|0
1620721200000|2021-05-11 08:20:00|169.11|166.71|170.1|167.7|171.1|168.7|168.56|166.16|0
1620721500000|2021-05-11 08:25:00|169.99|167.59|170.65|168.25|171.1|168.7|169.33|166.93|0
1620721800000|2021-05-11 08:30:00|170.76|168.36|170.54|168.14|171.76|169.36|170.1|167.7|0
1620722100000|2021-05-11 08:35:00|170.65|168.25|171.37|168.97|171.87|169.47|170.43|168.03|0
1620722400000|2021-05-11 08:40:00|171.43|169.03|171.87|169.47|172.76|170.36|170.98|168.58|0
1620722700000|2021-05-11 08:45:00|171.65|169.25|172.2|169.8|172.64|170.24|171.53|169.13|0
1620723000000|2021-05-11 08:50:00|172.09|169.69|171.86|169.46|172.2|169.8|171.31|168.91|0
1620723300000|2021-05-11 08:55:00|171.75|169.35|171.14|168.74|171.86|169.46|171.03|168.63|0
1620723600000|2021-05-11 09:00:00|171.09|168.69|173.64|171.24|173.64|171.24|170.86|168.46|0
1620723900000|2021-05-11 09:05:00|173.53|171.13|173.53|171.13|173.58|171.18|172.86|170.46|0
1620724200000|2021-05-11 09:10:00|173.64|171.24|173.3|170.9|174.65|172.25|173.19|170.79|0
1620724500000|2021-05-11 09:15:00|173.42|171.02|175.54|173.14|175.54|173.14|173.3|170.9|0
1620724800000|2021-05-11 09:20:00|175.48|173.08|173.64|171.24|175.66|173.26|173.64|171.24|0
1620725100000|2021-05-11 09:25:00|173.52|171.12|172.96|170.56|173.64|171.24|172.63|170.23|0
1620725400000|2021-05-11 09:30:00|172.85|170.45|173.74|171.34|173.86|171.46|172.63|170.23|0
1620725700000|2021-05-11 09:35:00|173.86|171.46|173.3|170.9|174.3|171.9|172.96|170.56|0
1620726000000|2021-05-11 09:40:00|173.41|171.01|173.74|171.34|173.85|171.45|172.74|170.34|0
1620726300000|2021-05-11 09:45:00|173.85|171.45|172.9|170.5|173.96|171.56|172.29|169.89|0
1620726600000|2021-05-11 09:50:00|172.85|170.45|172.84|170.44|173.07|170.67|172.51|170.11|0
1620726900000|2021-05-11 09:55:00|172.73|170.33|172.51|170.11|172.95|170.55|172.18|169.78|0
1620727200000|2021-05-11 10:00:00|172.73|170.33|171.28|168.88|173.29|170.89|171.17|168.77|0
1620727500000|2021-05-11 10:05:00|171.17|168.77|170.51|168.11|171.4|169|170.29|167.89|0
1620727800000|2021-05-11 10:10:00|170.4|168|171.28|168.88|171.5|169.1|169.85|167.45|0
1620728100000|2021-05-11 10:15:00|171.17|168.77|172.84|170.44|172.84|170.44|171.17|168.77|0
1620728400000|2021-05-11 10:20:00|172.72|170.32|171.72|169.32|172.72|170.32|171.72|169.32|0
1620728700000|2021-05-11 10:25:00|171.61|169.21|170.89|168.49|172.05|169.65|170.72|168.32|0
1620729000000|2021-05-11 10:30:00|170.83|168.43|169.51|167.11|170.94|168.54|169.4|167|0
1620729300000|2021-05-11 10:35:00|169.45|167.05|170.5|168.1|170.72|168.32|169.4|167|0
1620729600000|2021-05-11 10:40:00|170.39|167.99|169.06|166.66|170.39|167.99|168.84|166.44|0
1620729900000|2021-05-11 10:45:00|169.17|166.77|169.45|167.05|170.05|167.65|168.62|166.22|0
1620730200000|2021-05-11 10:50:00|169.39|166.99|171.71|169.31|171.71|169.31|169.28|166.88|0
1620730500000|2021-05-11 10:55:00|171.65|169.25|171.49|169.09|171.65|169.25|170.82|168.42|0
1620730800000|2021-05-11 11:00:00|171.6|169.2|171.71|169.31|171.98|169.58|171.26|168.86|0
1620731100000|2021-05-11 11:05:00|171.6|169.2|171.2|168.8|171.93|169.53|171.15|168.75|0
1620731400000|2021-05-11 11:10:00|171.26|168.86|171.59|169.19|171.71|169.31|170.93|168.53|0
1620731700000|2021-05-11 11:15:00|171.48|169.08|171.26|168.86|171.7|169.3|171.04|168.64|0
1620732000000|2021-05-11 11:20:00|171.37|168.97|170.48|168.08|171.37|168.97|170.37|167.97|0
1620732300000|2021-05-11 11:25:00|170.37|167.97|170.48|168.08|170.59|168.19|169.49|167.09|0
1620732600000|2021-05-11 11:30:00|170.37|167.97|169.05|166.65|170.59|168.19|168.94|166.54|0
1620732900000|2021-05-11 11:35:00|169.16|166.76|168.83|166.43|169.38|166.98|168.72|166.32|0
1620733200000|2021-05-11 11:40:00|168.77|166.37|170.7|168.3|170.7|168.3|168.72|166.32|0
1620733500000|2021-05-11 11:45:00|170.81|168.41|170.81|168.41|170.92|168.52|170.25|167.85|0
1620733800000|2021-05-11 11:50:00|170.92|168.52|170.14|167.74|171.03|168.63|169.92|167.52|0
1620734100000|2021-05-11 11:55:00|170.03|167.63|167.94|165.54|170.14|167.74|167.94|165.54|0
1620734400000|2021-05-11 12:00:00|167.5|165.1|169.37|166.97|169.37|166.97|167.5|165.1|0
1620734700000|2021-05-11 12:05:00|169.7|167.3|168.27|165.87|169.81|167.41|167.72|165.32|0
1620735000000|2021-05-11 12:10:00|167.94|165.54|166.95|164.55|167.94|165.54|166.95|164.55|0
1620735300000|2021-05-11 12:15:00|167.06|164.66|164.18|161.78|167.61|165.21|164.02|161.62|0
1620735600000|2021-05-11 12:20:00|164.02|161.62|163.27|160.87|165.32|162.92|163.27|160.87|0
1620735900000|2021-05-11 12:25:00|163.21|160.81|163|160.6|163.81|161.41|160.28|157.88|0
1620736200000|2021-05-11 12:30:00|164.46|162.06|164|161.6|164.76|162.36|163.36|160.96|0
1620736500000|2021-05-11 12:35:00|163.9|161.5|165.83|163.43|166.15|163.75|163.9|161.5|0
1620736800000|2021-05-11 12:40:00|165.72|163.32|166.04|163.64|166.04|163.64|165.07|162.67|0
1620737100000|2021-05-11 12:45:00|165.94|163.54|163.24|160.84|166.48|164.08|161.31|158.91|0
1620737400000|2021-05-11 12:50:00|163.19|160.79|162.97|160.57|163.51|161.11|162.76|160.36|0
1620737700000|2021-05-11 12:55:00|162.87|160.47|162.01|159.61|163.4|161|161.58|159.18|0
1620738000000|2021-05-11 13:00:00|161.8|159.4|161.9|159.5|162.65|160.25|161.16|158.76|0
1620738300000|2021-05-11 13:05:00|161.79|159.39|160.94|158.54|162.44|160.04|160.09|157.69|0
1620738600000|2021-05-11 13:10:00|161.37|158.97|161.47|159.07|161.79|159.39|159.77|157.37|0
1620738900000|2021-05-11 13:15:00|161.36|158.96|162.11|159.71|162.54|160.14|161.26|158.86|0
1620739200000|2021-05-11 13:20:00|162.22|159.82|163.02|160.62|163.5|161.1|162.11|159.71|0
1620739500000|2021-05-11 13:25:00|162.96|160.56|164.25|161.85|164.58|162.18|162.96|160.56|0
1620739800000|2021-05-11 13:30:00|163.71|161.31|160.26|157.86|165.87|163.47|160.26|157.86|0
1620740100000|2021-05-11 13:35:00|160.16|157.76|161.97|159.57|163.58|161.18|160.16|157.76|0
1620740400000|2021-05-11 13:40:00|162.29|159.89|167.15|164.75|167.15|164.75|161.65|159.25|0
1620740700000|2021-05-11 13:45:00|166.99|164.59|162.12|159.72|166.99|164.59|162.12|159.72|0
1620741000000|2021-05-11 13:50:00|162.01|159.61|165.48|163.08|165.48|163.08|162.01|159.61|0
1620741300000|2021-05-11 13:55:00|165.37|162.97|169.54|167.14|169.54|167.14|164.61|162.21|0
1620741600000|2021-05-11 14:00:00|169.43|167.03|170.21|167.81|171.56|169.16|168.2|165.8|0
1620741900000|2021-05-11 14:05:00|170.15|167.75|166.58|164.18|170.76|168.36|166.58|164.18|0
1620742200000|2021-05-11 14:10:00|166.47|164.07|166.77|164.37|167.34|164.94|164.24|161.84|0
1620742500000|2021-05-11 14:15:00|166.66|164.26|165.25|162.85|166.66|164.26|163.2|160.8|0
1620742800000|2021-05-11 14:20:00|165.57|163.17|162.55|160.15|167.75|165.35|162.55|160.15|0
1620743100000|2021-05-11 14:25:00|162.23|159.83|159.94|157.54|162.44|160.04|157.47|155.07|0
1620743400000|2021-05-11 14:30:00|160.05|157.65|158.97|156.57|161.51|159.11|158.05|155.65|0
1620743700000|2021-05-11 14:35:00|158.87|156.47|154.28|151.88|159.08|156.68|154.28|151.88|0
1620744000000|2021-05-11 14:40:00|158.31|155.91|157.18|154.78|160.19|157.79|156.86|154.46|0
1620744300000|2021-05-11 14:45:00|157.07|154.67|159.48|157.08|160.22|157.82|153.44|151.04|0
1620744600000|2021-05-11 14:50:00|159.8|157.4|160.06|157.66|161.12|158.72|157.76|155.36|0
1620744900000|2021-05-11 14:55:00|159.96|157.56|160.17|157.77|162.29|159.89|159.43|157.03|0
1620745200000|2021-05-11 15:00:00|160.06|157.66|156.59|154.19|160.91|158.51|156.59|154.19|0
1620745500000|2021-05-11 15:05:00|156.28|153.88|157.43|155.03|159|156.6|155.66|153.26|0
1620745800000|2021-05-11 15:10:00|157.22|154.82|160.37|157.97|160.37|157.97|156.28|153.88|0
1620746100000|2021-05-11 15:15:00|160.16|157.76|164.86|162.46|164.86|162.46|158.26|155.86|0
1620746400000|2021-05-11 15:20:00|165.07|162.67|165.83|163.43|166.04|163.64|164.53|162.13|0
1620746700000|2021-05-11 15:25:00|165.72|163.32|167.39|164.99|170.38|167.98|163.87|161.47|0
1620747000000|2021-05-11 15:30:00|167.28|164.88|167.61|165.21|167.72|165.32|165.97|163.57|0
1620747300000|2021-05-11 15:35:00|167.5|165.1|167.93|165.53|168.92|166.52|167.28|164.88|0
1620747600000|2021-05-11 15:40:00|167.5|165.1|164.02|161.62|168.04|165.64|164.02|161.62|0
1620747900000|2021-05-11 15:45:00|164.13|161.73|166.95|164.55|167.27|164.87|164.02|161.62|0
1620748200000|2021-05-11 15:50:00|166.84|164.44|168.91|166.51|169.13|166.73|165.64|163.24|0
1620748500000|2021-05-11 15:55:00|168.8|166.4|167.82|165.42|169.35|166.95|167.71|165.31|0
1620748800000|2021-05-11 16:00:00|168.04|165.64|167.92|165.52|169.46|167.06|166.62|164.22|0
1620749100000|2021-05-11 16:05:00|167.82|165.42|168.03|165.63|169.35|166.95|167.27|164.87|0
1620749400000|2021-05-11 16:10:00|167.92|165.52|168.14|165.74|168.69|166.29|167.05|164.65|0
1620749700000|2021-05-11 16:15:00|168.47|166.07|168.8|166.4|169.57|167.17|167.15|164.75|0
1620750000000|2021-05-11 16:20:00|168.58|166.18|168.03|165.63|168.8|166.4|166.5|164.1|0
1620750300000|2021-05-11 16:25:00|167.92|165.52|165.35|162.95|167.92|165.52|164.98|162.58|0
1620750600000|2021-05-11 16:30:00|165.41|163.01|164.63|162.23|166.15|163.75|164.09|161.69|0
1620750900000|2021-05-11 16:35:00|164.96|162.56|166.04|163.64|167.23|164.83|164.42|162.02|0
1620751200000|2021-05-11 16:40:00|166.25|163.85|163.44|161.04|166.36|163.96|163.17|160.77|0
1620751500000|2021-05-11 16:45:00|163.77|161.37|162.91|160.51|163.98|161.58|162.48|160.08|0
1620751800000|2021-05-11 16:50:00|163.01|160.61|162.02|159.62|163.41|161.01|161.27|158.87|0
1620752100000|2021-05-11 16:55:00|161.81|159.41|164.55|162.15|164.66|162.26|161.59|159.19|0
1620752400000|2021-05-11 17:00:00|164.23|161.83|167.46|165.06|167.46|165.06|163.91|161.51|0
1620752700000|2021-05-11 17:05:00|167.57|165.17|167.24|164.84|167.67|165.27|163.92|161.52|0
1620753000000|2021-05-11 17:10:00|167.02|164.62|166.1|163.7|168|165.6|166.05|163.65|0
1620753300000|2021-05-11 17:15:00|166.48|164.08|168.1|165.7|168.97|166.57|165.51|163.11|0
1620753600000|2021-05-11 17:20:00|167.89|165.49|169.3|166.9|169.52|167.12|167.89|165.49|0
1620753900000|2021-05-11 17:25:00|169.41|167.01|171.49|169.09|171.6|169.2|169.19|166.79|0
1620754200000|2021-05-11 17:30:00|171.6|169.2|170.55|168.15|172.04|169.64|170.12|167.72|0
1620754500000|2021-05-11 17:35:00|170.66|168.26|171.49|169.09|171.54|169.14|170|167.6|0
1620754800000|2021-05-11 17:40:00|171.65|169.25|172.21|169.81|172.43|170.03|171.32|168.92|0
1620755100000|2021-05-11 17:45:00|172.32|169.92|171.76|169.36|172.76|170.36|171.43|169.03|0
1620755400000|2021-05-11 17:50:00|171.65|169.25|167.92|165.52|171.87|169.47|167.92|165.52|0
1620755700000|2021-05-11 17:55:00|168.03|165.63|170.66|168.26|171.32|168.92|167.92|165.52|0
1620756000000|2021-05-11 18:00:00|170.88|168.48|172.09|169.69|172.42|170.02|170|167.6|0
1620756300000|2021-05-11 18:05:00|171.87|169.47|169.06|166.66|172.75|170.35|168.9|166.5|0
1620756600000|2021-05-11 18:10:00|169.01|166.61|166.83|164.43|169.66|167.26|166.83|164.43|0
1620756900000|2021-05-11 18:15:00|167.15|164.75|169.11|166.71|169.17|166.77|167.15|164.75|0
1620757200000|2021-05-11 18:20:00|169.17|166.77|171.03|168.63|171.14|168.74|168.84|166.44|0
1620757500000|2021-05-11 18:25:00|170.92|168.52|174.12|171.72|174.23|171.83|170.26|167.86|0
1620757800000|2021-05-11 18:30:00|174.06|171.66|170.26|167.86|174.06|171.66|169.06|166.66|0
1620758100000|2021-05-11 18:35:00|170.15|167.75|168.62|166.22|171.14|168.74|167.97|165.57|0
1620758400000|2021-05-11 18:40:00|168.67|166.27|169.27|166.87|169.76|167.36|167.1|164.7|0
1620758700000|2021-05-11 18:45:00|169.38|166.98|171.57|169.17|171.57|169.17|168.73|166.33|0
1620759000000|2021-05-11 18:50:00|171.24|168.84|171.35|168.95|172.45|170.05|169.6|167.2|0
1620759300000|2021-05-11 18:55:00|171.46|169.06|171.51|169.11|172.23|169.83|170.25|167.85|0
1620759600000|2021-05-11 19:00:00|171.35|168.95|171.35|168.95|172.56|170.16|170.47|168.07|0
1620759900000|2021-05-11 19:05:00|171.13|168.73|169.86|167.46|171.9|169.5|169.48|167.08|0
1620760200000|2021-05-11 19:10:00|169.92|167.52|168.61|166.21|170.47|168.07|168.5|166.1|0
1620760500000|2021-05-11 19:15:00|168.72|166.32|172.88|170.48|172.88|170.48|168.28|165.88|0
1620760800000|2021-05-11 19:20:00|173|170.6|172.66|170.26|173.55|171.15|170.62|168.22|0
1620761100000|2021-05-11 19:25:00|172.55|170.15|172.32|169.92|174.88|172.48|172.21|169.81|0
1620761400000|2021-05-11 19:30:00|172.21|169.81|167.5|165.1|172.71|170.31|167.5|165.1|0
1620761700000|2021-05-11 19:35:00|167.39|164.99|167.58|165.18|170.34|167.94|164.53|162.13|0
1620762000000|2021-05-11 19:40:00|167.47|165.07|169.31|166.91|170.18|167.78|167.47|165.07|0
1620762300000|2021-05-11 19:45:00|169.09|166.69|172.48|170.08|172.7|170.3|169.09|166.69|0
1620762600000|2021-05-11 19:50:00|172.81|170.41|171.22|168.82|174.14|171.74|170.45|168.05|0
1620762900000|2021-05-11 19:55:00|170.89|168.49|171.77|169.37|172.76|170.36|169.25|166.85|0
1620763200000|2021-05-11 20:00:00|171.99|169.59|170.43|168.03|174.4|172|170.43|168.03|0
1620763500000|2021-05-11 20:05:00|170.54|168.14|172.6|170.2|172.6|170.2|170.32|167.92|0
1620763800000|2021-05-11 20:10:00|172.49|170.09|170.35|167.95|172.93|170.53|170.24|167.84|0
1620764100000|2021-05-11 20:15:00|170.87|168.07|170.57|167.77|170.95|168.15|170.36|167.56|0
1620764400000|2021-05-11 20:20:00|170.51|167.71|170.56|167.76|170.65|167.85|170.47|167.67|0
1620764700000|2021-05-11 20:25:00|170.53|167.73|170.58|167.78|170.58|167.78|170.52|167.72|0
1620765000000|2021-05-11 20:30:00|170.33|167.53|169.78|166.98|170.44|167.64|169.78|166.98|0
1620765300000|2021-05-11 20:35:00|169.89|167.09|169.56|166.76|170|167.2|169.56|166.76|0
1620765600000|2021-05-11 20:40:00|169.67|166.87|169.78|166.98|170.54|167.74|169.67|166.87|0
1620765900000|2021-05-11 20:45:00|169.89|167.09|170.32|167.52|170.65|167.85|169.56|166.76|0
1620766200000|2021-05-11 20:50:00|170.43|167.63|170.21|167.41|170.65|167.85|170.21|167.41|0
1620766500000|2021-05-11 20:55:00|170.32|167.52|170.75|167.95|170.97|168.17|170.32|167.52|0
1620766800000|2021-05-11 21:00:00|170.78|167.98|170.85|168.05|170.92|168.12|170.71|167.91|0
1620767100000|2021-05-11 21:05:00|170.8|168|170.75|167.95|170.85|168.05|170.75|167.95|0
1620767400000|2021-05-11 21:10:00|170.85|168.05|170.8|168|170.85|168.05|170.79|167.99|0
1620767700000|2021-05-11 21:15:00|170.79|167.99|170.83|168.03|170.83|168.03|170.79|167.99|0
1620768000000|2021-05-11 21:20:00|170.94|168.14|170.8|168|170.94|168.14|170.8|168|0
1620768300000|2021-05-11 21:25:00|170.54|167.74|170.43|167.63|170.69|167.89|170.16|167.36|0
1620768600000|2021-05-11 21:30:00|170.46|167.66|170.51|167.71|170.52|167.72|170.41|167.61|0
1620768900000|2021-05-11 21:35:00|170.49|167.69|170.42|167.62|170.51|167.71|170.25|167.45|0
1620769200000|2021-05-11 21:40:00|170.41|167.61|170.49|167.69|170.49|167.69|170.41|167.61|0
1620769500000|2021-05-11 21:45:00|170.47|167.67|170.37|167.57|170.51|167.71|170.25|167.45|0
1620769800000|2021-05-11 21:50:00|170.33|167.53|170.52|167.72|170.56|167.76|170.32|167.52|0
1620770100000|2021-05-11 21:55:00|170.56|167.76|170.58|167.78|170.66|167.86|170.56|167.76|0
1620770400000|2021-05-11 22:00:00|170.95|168.15|170.46|167.66|171.23|168.43|170.02|167.22|0
1620770700000|2021-05-11 22:05:00|170.68|167.88|171|168.2|171.12|168.32|170.68|167.88|0
1620771000000|2021-05-11 22:10:00|171.11|168.31|171.22|168.42|171.22|168.42|170.89|168.09|0
1620771300000|2021-05-11 22:15:00|171.44|168.64|171.66|168.86|171.66|168.86|171.44|168.64|0
1620771600000|2021-05-11 22:20:00|171.44|168.64|171.44|168.64|171.55|168.75|171.33|168.53|0
1620771900000|2021-05-11 22:25:00|171.55|168.75|171.66|168.86|171.66|168.86|171.33|168.53|0
1620772200000|2021-05-11 22:30:00|171.77|168.97|171|168.2|171.98|169.18|170.34|167.54|0
1620772500000|2021-05-11 22:35:00|171.11|168.31|171.32|168.52|171.54|168.74|171.1|168.3|0
1620772800000|2021-05-11 22:40:00|171.43|168.63|171.54|168.74|171.65|168.85|171.32|168.52|0
1620773100000|2021-05-11 22:45:00|171.65|168.85|171.65|168.85|171.76|168.96|171.32|168.52|0
1620773400000|2021-05-11 22:50:00|171.54|168.74|171.43|168.63|171.65|168.85|171.43|168.63|0
1620773700000|2021-05-11 22:55:00|171.54|168.74|171.21|168.41|171.54|168.74|170.88|168.08|0
1620774000000|2021-05-11 23:00:00|171.32|168.52|170.33|167.53|171.32|168.52|169.78|166.98|0
1620774300000|2021-05-11 23:05:00|170.44|167.64|169.56|166.76|170.55|167.75|169.35|166.55|0
1620774600000|2021-05-11 23:10:00|169.67|166.87|170.33|167.53|170.33|167.53|169.56|166.76|0
1620774900000|2021-05-11 23:15:00|170.22|167.42|170.43|167.63|170.65|167.85|170|167.2|0
1620775200000|2021-05-11 23:20:00|170.54|167.74|170.65|167.85|170.98|168.18|170.43|167.63|0
1620775500000|2021-05-11 23:25:00|170.76|167.96|170.98|168.18|171.2|168.4|170.65|167.85|0
1620775800000|2021-05-11 23:30:00|171.09|168.29|171.08|168.28|171.09|168.29|170.76|167.96|0
1620776100000|2021-05-11 23:35:00|170.97|168.17|171.52|168.72|171.96|169.16|170.65|167.85|0
1620776400000|2021-05-11 23:40:00|171.41|168.61|171.96|169.16|171.96|169.16|171.41|168.61|0
1620776700000|2021-05-11 23:45:00|172.07|169.27|172.18|169.38|172.29|169.49|171.3|168.5|0
1620777000000|2021-05-11 23:50:00|172.07|169.27|172.84|170.04|172.84|170.04|171.74|168.94|0
1620777300000|2021-05-11 23:55:00|172.95|170.15|173.38|170.58|173.39|170.59|172.72|169.92|0
1620777600000|2021-05-12 00:00:00|173.5|170.7|173.71|170.91|173.94|171.14|173.16|170.36|0
1620777900000|2021-05-12 00:05:00|173.83|171.03|174.27|171.47|175.15|172.35|173.71|170.91|0
1620778200000|2021-05-12 00:10:00|174.32|171.52|174.71|171.91|174.93|172.13|174.27|171.47|0
1620778500000|2021-05-12 00:15:00|174.76|171.96|174.93|172.13|175.04|172.24|174.26|171.46|0
1620778800000|2021-05-12 00:20:00|174.82|172.02|174.26|171.46|174.82|172.02|174.26|171.46|0
1620779100000|2021-05-12 00:25:00|174.37|171.57|173.48|170.68|174.37|171.57|173.48|170.68|0
1620779400000|2021-05-12 00:30:00|173.37|170.57|171.83|169.03|173.37|170.57|171.5|168.7|0
1620779700000|2021-05-12 00:35:00|171.88|169.08|170.19|167.39|172.05|169.25|169.97|167.17|0
1620780000000|2021-05-12 00:40:00|170.24|167.44|166.28|163.48|170.24|167.44|165.75|162.95|0
1620780300000|2021-05-12 00:45:00|165.96|163.16|165.96|163.16|167.36|164.56|164.99|162.19|0
1620780600000|2021-05-12 00:50:00|165.64|162.84|166.07|163.27|166.5|163.7|165.64|162.84|0
1620780900000|2021-05-12 00:55:00|166.17|163.37|165.96|163.16|166.28|163.48|164.99|162.19|0
1620781200000|2021-05-12 01:00:00|166.06|163.26|165.58|162.78|166.11|163.31|165.1|162.3|0
1620781500000|2021-05-12 01:05:00|165.63|162.83|168.93|166.13|169.15|166.35|165.31|162.51|0
1620781800000|2021-05-12 01:10:00|168.98|166.18|168.17|165.37|168.98|166.18|167.96|165.16|0
1620782100000|2021-05-12 01:15:00|168.07|165.27|170.12|167.32|170.12|167.32|168.07|165.27|0
1620782400000|2021-05-12 01:20:00|170.34|167.54|170.01|167.21|170.34|167.54|169.25|166.45|0
1620782700000|2021-05-12 01:25:00|170.12|167.32|169.58|166.78|170.23|167.43|169.58|166.78|0
1620783000000|2021-05-12 01:30:00|169.79|166.99|168.6|165.8|170.66|167.86|168.38|165.58|0
1620783300000|2021-05-12 01:35:00|168.49|165.69|168.71|165.91|168.71|165.91|167.52|164.72|0
1620783600000|2021-05-12 01:40:00|168.7|165.9|169.51|166.71|170.44|167.64|168.06|165.26|0
1620783900000|2021-05-12 01:45:00|169.35|166.55|169.03|166.23|169.46|166.66|168.59|165.79|0
1620784200000|2021-05-12 01:50:00|169.13|166.33|167.51|164.71|169.62|166.82|167.3|164.5|0
1620784500000|2021-05-12 01:55:00|167.4|164.6|167.83|165.03|168.27|165.47|167.3|164.5|0
1620784800000|2021-05-12 02:00:00|167.78|164.98|169.89|167.09|170.22|167.42|167.62|164.82|0
1620785100000|2021-05-12 02:05:00|169.78|166.98|169.89|167.09|170.21|167.41|169.35|166.55|0
1620785400000|2021-05-12 02:10:00|170|167.2|170.21|167.41|170.65|167.85|169.89|167.09|0
1620785700000|2021-05-12 02:15:00|170.1|167.3|169.99|167.19|170.65|167.85|169.45|166.65|0
1620786000000|2021-05-12 02:20:00|170.1|167.3|170.1|167.3|170.43|167.63|169.5|166.7|0
1620786300000|2021-05-12 02:25:00|170.21|167.41|170.32|167.52|171.3|168.5|170.21|167.41|0
1620786600000|2021-05-12 02:30:00|170.21|167.41|169.34|166.54|170.91|168.11|169.01|166.21|0
1620786900000|2021-05-12 02:35:00|169.44|166.64|169.44|166.64|169.99|167.19|169.12|166.32|0
1620787200000|2021-05-12 02:40:00|169.49|166.69|169.44|166.64|169.66|166.86|168.68|165.88|0
1620787500000|2021-05-12 02:45:00|169.28|166.48|169.22|166.42|169.87|167.07|169.01|166.21|0
1620787800000|2021-05-12 02:50:00|169.33|166.53|169.44|166.64|169.87|167.07|169.22|166.42|0
1620788100000|2021-05-12 02:55:00|169.49|166.69|168.79|165.99|169.65|166.85|168.79|165.99|0
1620788400000|2021-05-12 03:00:00|169|166.2|169.43|166.63|169.43|166.63|168.14|165.34|0
1620788700000|2021-05-12 03:05:00|169.54|166.74|170.19|167.39|170.19|167.39|168.78|165.98|0
1620789000000|2021-05-12 03:10:00|170.08|167.28|169.21|166.41|170.19|167.39|169.21|166.41|0
1620789300000|2021-05-12 03:15:00|169.1|166.3|168.45|165.65|169.54|166.74|168.24|165.44|0
1620789600000|2021-05-12 03:20:00|168.56|165.76|166.94|164.14|168.89|166.09|166.62|163.82|0
1620789900000|2021-05-12 03:25:00|167.05|164.25|167.91|165.11|168.39|165.59|166.94|164.14|0
1620790200000|2021-05-12 03:30:00|167.8|165|168.12|165.32|168.77|165.97|167.64|164.84|0
1620790500000|2021-05-12 03:35:00|168.02|165.22|165.11|162.31|168.12|165.32|164.63|161.83|0
1620790800000|2021-05-12 03:40:00|165.38|162.58|164.95|162.15|165.7|162.9|164.37|161.57|0
1620791100000|2021-05-12 03:45:00|165.11|162.31|163.29|160.49|165.11|162.31|162.03|159.23|0
1620791400000|2021-05-12 03:50:00|163.39|160.59|163.61|160.81|163.92|161.12|163.08|160.28|0
1620791700000|2021-05-12 03:55:00|163.71|160.91|163.07|160.27|163.82|161.02|162.23|159.43|0
1620792000000|2021-05-12 04:00:00|163.18|160.38|162.86|160.06|163.71|160.91|162.65|159.85|0
1620792300000|2021-05-12 04:05:00|162.75|159.95|161.7|158.9|163.07|160.27|161.38|158.58|0
1620792600000|2021-05-12 04:10:00|161.8|159|161.91|159.11|162.22|159.42|161.28|158.48|0
1620792900000|2021-05-12 04:15:00|161.8|159|161.26|158.46|162.53|159.73|161.26|158.46|0
1620793200000|2021-05-12 04:20:00|161.37|158.57|161.26|158.46|161.68|158.88|160.32|157.52|0
1620793500000|2021-05-12 04:25:00|161.37|158.57|161.68|158.88|161.89|159.09|161.26|158.46|0
1620793800000|2021-05-12 04:30:00|161.79|158.99|165.67|162.87|165.88|163.08|161.79|158.99|0
1620794100000|2021-05-12 04:35:00|165.78|162.98|165.03|162.23|165.88|163.08|164.61|161.81|0
1620794400000|2021-05-12 04:40:00|165.25|162.45|164.71|161.91|165.46|162.66|164.29|161.49|0
1620794700000|2021-05-12 04:45:00|164.61|161.81|165.03|162.23|165.24|162.44|164.08|161.28|0
1620795000000|2021-05-12 04:50:00|165.08|162.28|166.41|163.61|166.84|164.04|164.92|162.12|0
1620795300000|2021-05-12 04:55:00|166.46|163.66|167.48|164.68|167.59|164.79|166.46|163.66|0
1620795600000|2021-05-12 05:00:00|167.37|164.57|168.98|166.18|168.98|166.18|167.26|164.46|0
1620795900000|2021-05-12 05:05:00|169.09|166.29|170.06|167.26|170.06|167.26|168.87|166.07|0
1620796200000|2021-05-12 05:10:00|170.16|167.36|168.69|165.89|170.49|167.69|166.69|163.89|0
1620796500000|2021-05-12 05:15:00|168.8|166|168.26|165.46|169.23|166.43|168.26|165.46|0
1620796800000|2021-05-12 05:20:00|168.31|165.51|168.1|165.3|168.48|165.68|167.61|164.81|0
1620797100000|2021-05-12 05:25:00|167.94|165.14|169.12|166.32|169.34|166.54|167.94|165.14|0
1620797400000|2021-05-12 05:30:00|169.23|166.43|168.69|165.89|169.23|166.43|168.2|165.4|0
1620797700000|2021-05-12 05:35:00|169.01|166.21|169.33|166.53|169.98|167.18|169.01|166.21|0
1620798000000|2021-05-12 05:40:00|169.44|166.64|167.5|164.7|169.66|166.86|167.18|164.38|0
1620798300000|2021-05-12 05:45:00|167.61|164.81|167.07|164.27|168.14|165.34|166.64|163.84|0
1620798600000|2021-05-12 05:50:00|167.18|164.38|166.74|163.94|167.6|164.8|166.21|163.41|0
1620798900000|2021-05-12 05:55:00|166.53|163.73|165.78|162.98|166.74|163.94|165.62|162.82|0
1620799200000|2021-05-12 06:00:00|165.89|163.09|167.28|164.48|167.28|164.48|165.25|162.45|0
1620799500000|2021-05-12 06:05:00|167.33|164.53|167.49|164.69|168.73|165.93|166.85|164.05|0
1620799800000|2021-05-12 06:10:00|167.28|164.48|167.49|164.69|168.13|165.33|167.17|164.37|0
1620800100000|2021-05-12 06:15:00|167.22|164.42|168.94|166.14|169.1|166.3|167.22|164.42|0
1620800400000|2021-05-12 06:20:00|168.83|166.03|169.21|166.41|169.86|167.06|168.67|165.87|0
1620800700000|2021-05-12 06:25:00|169.32|166.52|169.32|166.52|169.64|166.84|168.99|166.19|0
1620801000000|2021-05-12 06:30:00|169.37|166.57|168.56|165.76|169.75|166.95|168.45|165.65|0
1620801300000|2021-05-12 06:35:00|168.61|165.81|169.53|166.73|170.18|167.38|168.56|165.76|0
1620801600000|2021-05-12 06:40:00|169.75|166.95|168.77|165.97|169.75|166.95|168.66|165.86|0
1620801900000|2021-05-12 06:45:00|168.82|166.02|168.23|165.43|169.31|166.51|167.91|165.11|0
1620802200000|2021-05-12 06:50:00|168.44|165.64|169.42|166.62|169.63|166.83|168.44|165.64|0
1620802500000|2021-05-12 06:55:00|169.52|166.72|170.72|167.92|171.04|168.24|169.52|166.72|0
1620802800000|2021-05-12 07:00:00|170.61|167.81|170.21|167.41|172.24|169.44|169.7|166.9|0
1620803100000|2021-05-12 07:05:00|169.9|167.5|169.46|167.06|170.56|168.16|169.3|166.9|0
1620803400000|2021-05-12 07:10:00|169.36|166.96|167.3|164.9|170.12|167.72|167.3|164.9|0
1620803700000|2021-05-12 07:15:00|167.19|164.79|169.9|167.5|170.22|167.82|167.19|164.79|0
1620804000000|2021-05-12 07:20:00|170.11|167.71|170.6|168.2|170.82|168.42|170.01|167.61|0
1620804300000|2021-05-12 07:25:00|170.44|168.04|171.53|169.13|171.53|169.13|170|167.6|0
1620804600000|2021-05-12 07:30:00|171.64|169.24|170.65|168.25|171.86|169.46|170.44|168.04|0
1620804900000|2021-05-12 07:35:00|170.76|168.36|170.54|168.14|171.64|169.24|170.33|167.93|0
1620805200000|2021-05-12 07:40:00|170.65|168.25|171.64|169.24|171.97|169.57|170.33|167.93|0
1620805500000|2021-05-12 07:45:00|171.75|169.35|173.23|170.83|173.73|171.33|171.31|168.91|0
1620805800000|2021-05-12 07:50:00|173.17|170.77|171.36|168.96|173.73|171.33|171.03|168.63|0
1620806100000|2021-05-12 07:55:00|171.47|169.07|171.72|169.32|172.79|170.39|171.19|168.79|0
1620806400000|2021-05-12 08:00:00|171.94|169.54|171.38|168.98|172.37|169.97|171.27|168.87|0
1620806700000|2021-05-12 08:05:00|171.16|168.76|169.85|167.45|171.27|168.87|169.85|167.45|0
1620807000000|2021-05-12 08:10:00|169.63|167.23|168.87|166.47|170.61|168.21|168.54|166.14|0
1620807300000|2021-05-12 08:15:00|168.76|166.36|169.08|166.68|169.14|166.74|168|165.6|0
1620807600000|2021-05-12 08:20:00|168.98|166.58|169.19|166.79|169.3|166.9|168|165.6|0
1620807900000|2021-05-12 08:25:00|169.08|166.68|168.21|165.81|169.08|166.68|168|165.6|0
1620808200000|2021-05-12 08:30:00|168.43|166.03|168.86|166.46|169.08|166.68|167.34|164.94|0
1620808500000|2021-05-12 08:35:00|168.97|166.57|168.26|165.86|168.97|166.57|167.88|165.48|0
1620808800000|2021-05-12 08:40:00|168.04|165.64|166.8|164.4|168.43|166.03|166.05|163.65|0
1620809100000|2021-05-12 08:45:00|167.02|164.62|167.07|164.67|169.9|167.5|165.98|163.58|0
1620809400000|2021-05-12 08:50:00|166.96|164.56|166.47|164.07|167.61|165.21|166.47|164.07|0
1620809700000|2021-05-12 08:55:00|166.63|164.23|167.82|165.42|167.93|165.53|166.42|164.02|0
1620810000000|2021-05-12 09:00:00|167.93|165.53|167.93|165.53|168.14|165.74|167.5|165.1|0
1620810300000|2021-05-12 09:05:00|167.82|165.42|167.49|165.09|168.3|165.9|167.06|164.66|0
1620810600000|2021-05-12 09:10:00|167.6|165.2|169.45|167.05|169.45|167.05|167.49|165.09|0
1620810900000|2021-05-12 09:15:00|169.34|166.94|169.01|166.61|169.77|167.37|168.9|166.5|0
1620811200000|2021-05-12 09:20:00|168.9|166.5|169.06|166.66|169.5|167.1|168.36|165.96|0
1620811500000|2021-05-12 09:25:00|169.01|166.61|168.24|165.84|169.55|167.15|168.24|165.84|0
1620811800000|2021-05-12 09:30:00|168.3|165.9|166.3|163.9|168.68|166.28|166.3|163.9|0
1620812100000|2021-05-12 09:35:00|166.4|164|165.65|163.25|166.84|164.44|165.22|162.82|0
1620812400000|2021-05-12 09:40:00|165.59|163.19|165.86|163.46|166.08|163.68|165.11|162.71|0
1620812700000|2021-05-12 09:45:00|165.76|163.36|165.86|163.46|166.4|164|165|162.6|0
1620813000000|2021-05-12 09:50:00|165.91|163.51|166.72|164.32|166.83|164.43|165.43|163.03|0
1620813300000|2021-05-12 09:55:00|166.83|164.43|167.26|164.86|167.37|164.97|166.45|164.05|0
1620813600000|2021-05-12 10:00:00|167.04|164.64|166.93|164.53|167.48|165.08|166.39|163.99|0
1620813900000|2021-05-12 10:05:00|166.83|164.43|169.21|166.81|169.21|166.81|166.72|164.32|0
1620814200000|2021-05-12 10:10:00|169.32|166.92|168.99|166.59|169.75|167.35|168.66|166.26|0
1620814500000|2021-05-12 10:15:00|169.1|166.7|169.1|166.7|169.64|167.24|168.55|166.15|0
1620814800000|2021-05-12 10:20:00|168.99|166.59|168.66|166.26|169.2|166.8|168.23|165.83|0
1620815100000|2021-05-12 10:25:00|168.71|166.31|168.33|165.93|168.98|166.58|167.9|165.5|0
1620815400000|2021-05-12 10:30:00|168.11|165.71|168.87|166.47|169.53|167.13|168.01|165.61|0
1620815700000|2021-05-12 10:35:00|168.98|166.58|169.09|166.69|169.96|167.56|168.98|166.58|0
1620816000000|2021-05-12 10:40:00|169.2|166.8|168.11|165.71|169.31|166.91|168.11|165.71|0
1620816300000|2021-05-12 10:45:00|168|165.6|167.08|164.68|168.11|165.71|166.49|164.09|0
1620816600000|2021-05-12 10:50:00|167.03|164.63|165.95|163.55|167.03|164.63|164.77|162.37|0
1620816900000|2021-05-12 10:55:00|166|163.6|165.3|162.9|166.16|163.76|164.49|162.09|0
1620817200000|2021-05-12 11:00:00|165.46|163.06|165.51|163.11|165.78|163.38|164.76|162.36|0
1620817500000|2021-05-12 11:05:00|165.35|162.95|166.69|164.29|166.69|164.29|165.35|162.95|0
1620817800000|2021-05-12 11:10:00|166.64|164.24|166.48|164.08|167.13|164.73|166.37|163.97|0
1620818100000|2021-05-12 11:15:00|166.58|164.18|165.83|163.43|166.91|164.51|164.12|161.72|0
1620818400000|2021-05-12 11:20:00|165.77|163.37|165.29|162.89|166.58|164.18|164.7|162.3|0
1620818700000|2021-05-12 11:25:00|165.4|163|165.5|163.1|165.93|163.53|165.08|162.68|0
1620819000000|2021-05-12 11:30:00|165.29|162.89|166.25|163.85|166.58|164.18|165.29|162.89|0
1620819300000|2021-05-12 11:35:00|166.2|163.8|165.71|163.31|166.58|164.18|165.71|163.31|0
1620819600000|2021-05-12 11:40:00|165.82|163.42|166.25|163.85|166.36|163.96|165.61|163.21|0
1620819900000|2021-05-12 11:45:00|166.3|163.9|166.68|164.28|167.01|164.61|165.82|163.42|0
1620820200000|2021-05-12 11:50:00|166.62|164.22|167.11|164.71|167.11|164.71|166.62|164.22|0
1620820500000|2021-05-12 11:55:00|167|164.6|167.38|164.98|167.65|165.25|166.89|164.49|0
1620820800000|2021-05-12 12:00:00|167.43|165.03|167.54|165.14|167.87|165.47|167.32|164.92|0
1620821100000|2021-05-12 12:05:00|167.43|165.03|167.11|164.71|167.65|165.25|166.78|164.38|0
1620821400000|2021-05-12 12:10:00|167|164.6|167.97|165.57|167.97|165.57|166.89|164.49|0
1620821700000|2021-05-12 12:15:00|167.86|165.46|167.43|165.03|168.62|166.22|167.21|164.81|0
1620822000000|2021-05-12 12:20:00|167.53|165.13|167.1|164.7|168.29|165.89|166.99|164.59|0
1620822300000|2021-05-12 12:25:00|166.99|164.59|166.45|164.05|167.53|165.13|166.13|163.73|0
1620822600000|2021-05-12 12:30:00|165.53|163.13|159.89|157.49|165.53|163.13|151.79|149.39|0
1620822900000|2021-05-12 12:35:00|159.99|157.59|160.75|158.35|162.63|160.23|159.38|156.98|0
1620823200000|2021-05-12 12:40:00|160.54|158.14|162.77|160.37|165.05|162.65|159.91|157.51|0
1620823500000|2021-05-12 12:45:00|162.88|160.48|161.26|158.86|163.06|160.66|161.15|158.75|0
1620823800000|2021-05-12 12:50:00|161.37|158.97|161.41|159.01|162.32|159.92|160.94|158.54|0
1620824100000|2021-05-12 12:55:00|161.58|159.18|161.68|159.28|162.05|159.65|158.84|156.44|0
1620824400000|2021-05-12 13:00:00|162|159.6|163.59|161.19|164.12|161.72|159.99|157.59|0
1620824700000|2021-05-12 13:05:00|163.37|160.97|163.37|160.97|164.65|162.25|162.95|160.55|0
1620825000000|2021-05-12 13:10:00|163.16|160.76|162.2|159.8|163.37|160.97|161.25|158.85|0
1620825300000|2021-05-12 13:15:00|161.89|159.49|159.57|157.17|162.84|160.44|159.46|157.06|0
1620825600000|2021-05-12 13:20:00|159.88|157.48|159.67|157.27|160.72|158.32|159.36|156.96|0
1620825900000|2021-05-12 13:25:00|159.56|157.16|160.19|157.79|161.04|158.64|158.83|156.43|0
1620826200000|2021-05-12 13:30:00|159.35|156.95|163.47|161.07|163.68|161.28|159.35|156.95|0
1620826500000|2021-05-12 13:35:00|163.36|160.96|163.04|160.64|165.71|163.31|161.67|159.27|0
1620826800000|2021-05-12 13:40:00|163.26|160.86|163.85|161.45|163.85|161.45|160.19|157.79|0
1620827100000|2021-05-12 13:45:00|163.95|161.55|163.74|161.34|167.37|164.97|163.1|160.7|0
1620827400000|2021-05-12 13:50:00|163.95|161.55|161.73|159.33|165.12|162.72|161.73|159.33|0
1620827700000|2021-05-12 13:55:00|161.41|159.01|161.41|159.01|163.52|161.12|161.1|158.7|0
1620828000000|2021-05-12 14:00:00|161.52|159.12|159.94|157.54|161.52|159.12|158.28|155.88|0
1620828300000|2021-05-12 14:05:00|160.2|157.8|162.15|159.75|162.89|160.49|160.15|157.75|0
1620828600000|2021-05-12 14:10:00|162.25|159.85|161.69|159.29|163.06|160.66|159.84|157.44|0
1620828900000|2021-05-12 14:15:00|161.48|159.08|162.53|160.13|162.74|160.34|160.75|158.35|0
1620829200000|2021-05-12 14:20:00|162.42|160.02|164.11|161.71|164.85|162.45|162.21|159.81|0
1620829500000|2021-05-12 14:25:00|164|161.6|160.75|158.35|164|161.6|160.75|158.35|0
1620829800000|2021-05-12 14:30:00|160.22|157.82|160.18|157.78|160.95|158.55|154.84|152.44|0
1620830100000|2021-05-12 14:35:00|160.7|158.3|159.16|156.76|161.04|158.64|157.71|155.31|0
1620830400000|2021-05-12 14:40:00|158.75|156.35|157.09|154.69|159.27|156.87|155.76|153.36|0
1620830700000|2021-05-12 14:45:00|156.89|154.49|155.24|152.84|157.92|155.52|154.73|152.33|0
1620831000000|2021-05-12 14:50:00|154.84|152.44|155.14|152.74|155.96|153.56|153.82|151.42|0
1620831300000|2021-05-12 14:55:00|155.24|152.84|157.31|154.91|157.31|154.91|154.5|152.1|0
1620831600000|2021-05-12 15:00:00|157.01|154.61|157.73|155.33|157.83|155.43|154.75|152.35|0
1620831900000|2021-05-12 15:05:00|157.63|155.23|157.93|155.53|158.04|155.64|155.26|152.86|0
1620832200000|2021-05-12 15:10:00|157.62|155.22|158.66|156.26|158.66|156.26|156.59|154.19|0
1620832500000|2021-05-12 15:15:00|158.76|156.36|158.76|156.36|158.76|156.36|157.11|154.71|0
1620832800000|2021-05-12 15:20:00|158.65|156.25|156.49|154.09|158.86|156.46|156.38|153.98|0
1620833100000|2021-05-12 15:25:00|156.38|153.98|156.69|154.29|157|154.6|154.95|152.55|0
1620833400000|2021-05-12 15:30:00|156.64|154.24|154.13|151.73|156.64|154.24|154.13|151.73|0
1620833700000|2021-05-12 15:35:00|154.03|151.63|154.44|152.04|154.74|152.34|152.71|150.31|0
1620834000000|2021-05-12 15:40:00|154.23|151.83|157.3|154.9|157.3|154.9|153.02|150.62|0
1620834300000|2021-05-12 15:45:00|157.2|154.8|154.74|152.34|157.3|154.9|154.54|152.14|0
1620834600000|2021-05-12 15:50:00|154.54|152.14|153.83|151.43|155.26|152.86|152.71|150.31|0
1620834900000|2021-05-12 15:55:00|153.63|151.23|151.77|149.37|153.63|151.23|150.82|148.42|0
1620835200000|2021-05-12 16:00:00|151.42|149.02|153.44|151.04|154.75|152.35|151.22|148.82|0
1620835500000|2021-05-12 16:05:00|153.54|151.14|152.83|150.43|154.44|152.04|152.73|150.33|0
1620835800000|2021-05-12 16:10:00|152.73|150.33|150.04|147.64|152.73|150.33|150.04|147.64|0
1620836100000|2021-05-12 16:15:00|149.94|147.54|152.59|150.19|152.65|150.25|146.13|143.73|0
1620836400000|2021-05-12 16:20:00|152.44|150.04|153.73|151.33|154.44|152.04|151.74|149.34|0
1620836700000|2021-05-12 16:25:00|153.63|151.23|151.92|149.52|154.54|152.14|151.82|149.42|0
1620837000000|2021-05-12 16:30:00|151.62|149.22|152.41|150.01|153.12|150.72|150.82|148.42|0
1620837300000|2021-05-12 16:35:00|152.51|150.11|150.66|148.26|153.12|150.72|150.32|147.92|0
1620837600000|2021-05-12 16:40:00|150.61|148.21|150.71|148.31|151.61|149.21|149.03|146.63|0
1620837900000|2021-05-12 16:45:00|150.61|148.21|150.36|147.96|151.41|149.01|149.22|146.82|0
1620838200000|2021-05-12 16:50:00|150.41|148.01|151.71|149.31|152.46|150.06|150.41|148.01|0
1620838500000|2021-05-12 16:55:00|151.61|149.21|152.1|149.7|152.51|150.11|150.61|148.21|0
1620838800000|2021-05-12 17:00:00|151.8|149.4|154.72|152.32|154.92|152.52|150.91|148.51|0
1620839100000|2021-05-12 17:05:00|155.02|152.62|153.81|151.41|155.33|152.93|153.21|150.81|0
1620839400000|2021-05-12 17:10:00|153.61|151.21|152.67|150.27|156.23|153.83|152.17|149.77|0
1620839700000|2021-05-12 17:15:00|152.78|150.38|150.97|148.57|152.78|150.38|150.97|148.57|0
1620840000000|2021-05-12 17:20:00|150.77|148.37|149.97|147.57|150.87|148.47|149.77|147.37|0
1620840300000|2021-05-12 17:25:00|149.87|147.47|149.37|146.97|150.66|148.26|148.77|146.37|0
1620840600000|2021-05-12 17:30:00|149.07|146.67|150.01|147.61|150.11|147.71|146.48|144.08|0
1620840900000|2021-05-12 17:35:00|150.11|147.71|152.5|150.1|153.1|150.7|150.01|147.61|0
1620841200000|2021-05-12 17:40:00|152.3|149.9|151|148.6|152.3|149.9|150.5|148.1|0
1620841500000|2021-05-12 17:45:00|151.1|148.7|149.51|147.11|151.2|148.8|149.21|146.81|0
1620841800000|2021-05-12 17:50:00|149.7|147.3|150.89|148.49|151.49|149.09|149.01|146.61|0
1620842100000|2021-05-12 17:55:00|150.79|148.39|150.69|148.29|151.89|149.49|150.4|148|0
1620842400000|2021-05-12 18:00:00|150.49|148.09|150.39|147.99|152.09|149.69|150.1|147.7|0
1620842700000|2021-05-12 18:05:00|150|147.6|149.35|146.95|150.79|148.39|149.35|146.95|0
1620843000000|2021-05-12 18:10:00|149.4|147|149.92|147.52|150.51|148.11|147.73|145.33|0
1620843300000|2021-05-12 18:15:00|149.82|147.42|149.82|147.42|150.11|147.71|148.63|146.23|0
1620843600000|2021-05-12 18:20:00|150.01|147.61|149.32|146.92|150.9|148.5|148.73|146.33|0
1620843900000|2021-05-12 18:25:00|149.52|147.12|150.82|148.42|151.62|149.22|148.93|146.53|0
1620844200000|2021-05-12 18:30:00|150.53|148.13|152.61|150.21|153.2|150.8|149.34|146.94|0
1620844500000|2021-05-12 18:35:00|152.55|150.15|151.59|149.19|154|151.6|150.92|148.52|0
1620844800000|2021-05-12 18:40:00|151|148.6|152.29|149.89|152.79|150.39|150.9|148.5|0
1620845100000|2021-05-12 18:45:00|151.99|149.59|153.79|151.39|153.99|151.59|151.19|148.79|0
1620845400000|2021-05-12 18:50:00|153.49|151.09|154.93|152.53|155.8|153.4|153.49|151.09|0
1620845700000|2021-05-12 18:55:00|155.03|152.63|151.61|149.21|155.13|152.73|151.61|149.21|0
1620846000000|2021-05-12 19:00:00|151.41|149.01|149.42|147.02|152.01|149.61|149.22|146.82|0
1620846300000|2021-05-12 19:05:00|149.32|146.92|150.01|147.61|150.21|147.81|148.44|146.04|0
1620846600000|2021-05-12 19:10:00|149.91|147.51|147.55|145.15|150.31|147.91|147.26|144.86|0
1620846900000|2021-05-12 19:15:00|147.45|145.05|146.18|143.78|148.24|145.84|146.18|143.78|0
1620847200000|2021-05-12 19:20:00|146.08|143.68|144.14|141.74|147.16|144.76|144.09|141.69|0
1620847500000|2021-05-12 19:25:00|143.95|141.55|148.59|146.19|148.68|146.28|141.81|139.41|0
1620847800000|2021-05-12 19:30:00|148.78|146.38|149.36|146.96|150.15|147.75|147.32|144.92|0
1620848100000|2021-05-12 19:35:00|149.17|146.77|147.8|145.4|149.27|146.87|146.84|144.44|0
1620848400000|2021-05-12 19:40:00|147.95|145.55|151.55|149.15|151.94|149.54|147.51|145.11|0
1620848700000|2021-05-12 19:45:00|151.15|148.75|149.46|147.06|153.22|150.82|148.06|145.66|0
1620849000000|2021-05-12 19:50:00|148.58|146.18|145.38|142.98|148.68|146.28|145.29|142.89|0
1620849300000|2021-05-12 19:55:00|145.57|143.17|148.19|145.79|149.65|147.25|145.48|143.08|0
1620849600000|2021-05-12 20:00:00|147.99|145.59|146.92|144.52|150.04|147.64|146.73|144.33|0
1620849900000|2021-05-12 20:05:00|147.07|144.67|146.24|143.84|148.18|145.78|146.05|143.65|0
1620850200000|2021-05-12 20:10:00|146.15|143.75|147.26|144.86|147.5|145.1|146.05|143.65|0
1620850500000|2021-05-12 20:15:00|147.59|144.79|147.6|144.8|147.73|144.93|147.39|144.59|0
1620850800000|2021-05-12 20:20:00|147.59|144.79|144.96|142.16|147.79|144.99|144.96|142.16|0
1620851100000|2021-05-12 20:25:00|144.89|142.09|145.08|142.28|145.17|142.37|144.72|141.92|0
1620851400000|2021-05-12 20:30:00|145.06|142.26|144.09|141.29|145.44|142.64|143.61|140.81|0
1620851700000|2021-05-12 20:35:00|144.29|141.49|143.42|140.62|144.48|141.68|143.42|140.62|0
1620852000000|2021-05-12 20:40:00|143.52|140.72|143.51|140.71|143.61|140.81|143.04|140.24|0
1620852300000|2021-05-12 20:45:00|143.42|140.62|143.42|140.62|143.51|140.71|143.13|140.33|0
1620852600000|2021-05-12 20:50:00|143.51|140.71|143.32|140.52|143.51|140.71|142.94|140.14|0
1620852900000|2021-05-12 20:55:00|143.22|140.42|143.32|140.52|143.61|140.81|143.13|140.33|0
1620853200000|2021-05-12 21:00:00|143.44|140.64|143.48|140.68|143.49|140.69|143.25|140.45|0
1620853500000|2021-05-12 21:05:00|143.47|140.67|143.08|140.28|143.47|140.67|143.08|140.28|0
1620853800000|2021-05-12 21:10:00|143.13|140.33|143.24|140.44|143.27|140.47|143.04|140.24|0
1620854100000|2021-05-12 21:15:00|143.25|140.45|143.24|140.44|143.33|140.53|143.17|140.37|0
1620854400000|2021-05-12 21:20:00|143.27|140.47|143.53|140.73|143.55|140.75|143.27|140.47|0
1620854700000|2021-05-12 21:25:00|143.56|140.76|143.53|140.73|143.81|141.01|143.45|140.65|0
1620855000000|2021-05-12 21:30:00|143.52|140.72|143.36|140.56|143.66|140.86|143.36|140.56|0
1620855300000|2021-05-12 21:35:00|143.37|140.57|143.26|140.46|143.37|140.57|143.11|140.31|0
1620855600000|2021-05-12 21:40:00|143.28|140.48|143.25|140.45|143.43|140.63|143.21|140.41|0
1620855900000|2021-05-12 21:45:00|143.24|140.44|143.32|140.52|143.44|140.64|143.24|140.44|0
1620856200000|2021-05-12 21:50:00|143.35|140.55|143.48|140.68|143.61|140.81|143.26|140.46|0
1620856500000|2021-05-12 21:55:00|143.49|140.69|144.11|141.31|144.27|141.47|143.47|140.67|0
1620856800000|2021-05-12 22:00:00|143.97|141.17|145.65|142.85|145.85|143.05|143.97|141.17|0
1620857100000|2021-05-12 22:05:00|145.56|142.76|146.18|143.38|146.62|143.82|145.46|142.66|0
1620857400000|2021-05-12 22:10:00|146.23|143.43|146.91|144.11|147.01|144.21|146.23|143.43|0
1620857700000|2021-05-12 22:15:00|147.01|144.21|147.01|144.21|147.98|145.18|146.91|144.11|0
1620858000000|2021-05-12 22:20:00|147.05|144.25|146.23|143.43|147.1|144.3|146.03|143.23|0
1620858300000|2021-05-12 22:25:00|146.33|143.53|146.52|143.72|146.62|143.82|146.23|143.43|0
1620858600000|2021-05-12 22:30:00|146.61|143.81|147.1|144.3|147.15|144.35|146.61|143.81|0
1620858900000|2021-05-12 22:35:00|147.2|144.4|146.9|144.1|147.39|144.59|146.9|144.1|0
1620859200000|2021-05-12 22:40:00|146.81|144.01|147.39|144.59|147.49|144.69|146.81|144.01|0
1620859500000|2021-05-12 22:45:00|147.49|144.69|147.68|144.88|147.68|144.88|147.39|144.59|0
1620859800000|2021-05-12 22:50:00|147.58|144.78|147.19|144.39|147.68|144.88|146.65|143.85|0
1620860100000|2021-05-12 22:55:00|147.14|144.34|147.48|144.68|147.68|144.88|147.09|144.29|0
1620860400000|2021-05-12 23:00:00|147.38|144.58|147.48|144.68|147.58|144.78|146.9|144.1|0
1620860700000|2021-05-12 23:05:00|147.53|144.73|148.45|145.65|148.55|145.75|147.48|144.68|0
1620861000000|2021-05-12 23:10:00|148.4|145.6|148.35|145.55|148.65|145.85|148.06|145.26|0
1620861300000|2021-05-12 23:15:00|148.3|145.5|147.86|145.06|148.45|145.65|147.77|144.97|0
1620861600000|2021-05-12 23:20:00|147.81|145.01|147.86|145.06|147.86|145.06|147.38|144.58|0
1620861900000|2021-05-12 23:25:00|147.96|145.16|147.66|144.86|148.25|145.45|147.57|144.77|0
1620862200000|2021-05-12 23:30:00|147.61|144.81|147.66|144.86|147.66|144.86|146.79|143.99|0
1620862500000|2021-05-12 23:35:00|147.61|144.81|147.37|144.57|147.66|144.86|147.27|144.47|0
1620862800000|2021-05-12 23:40:00|147.42|144.62|147.56|144.76|147.66|144.86|146.78|143.98|0
1620863100000|2021-05-12 23:45:00|147.66|144.86|147.27|144.47|147.85|145.05|147.07|144.27|0
1620863400000|2021-05-12 23:50:00|147.22|144.42|148.05|145.25|148.24|145.44|147.17|144.37|0
1620863700000|2021-05-12 23:55:00|148.14|145.34|148.19|145.39|148.24|145.44|148.05|145.25|0
1620864000000|2021-05-13 00:00:00|148.44|145.64|149.12|146.32|149.22|146.42|148.24|145.44|0
1620864300000|2021-05-13 00:05:00|149.02|146.22|146.48|143.68|149.02|146.22|146.48|143.68|0
1620864600000|2021-05-13 00:10:00|146.58|143.78|146.68|143.88|146.87|144.07|144.93|142.13|0
1620864900000|2021-05-13 00:15:00|146.72|143.92|148.82|146.02|149.02|146.22|146|143.2|0
1620865200000|2021-05-13 00:20:00|148.92|146.12|149.8|147|150.3|147.5|148.92|146.12|0
1620865500000|2021-05-13 00:25:00|149.9|147.1|149.51|146.71|149.9|147.1|149.21|146.41|0
1620865800000|2021-05-13 00:30:00|149.6|146.8|150|147.2|150|147.2|148.91|146.11|0
1620866100000|2021-05-13 00:35:00|149.9|147.1|149.9|147.1|150.29|147.49|149.45|146.65|0
1620866400000|2021-05-13 00:40:00|149.8|147|151.08|148.28|151.08|148.28|149.6|146.8|0
1620866700000|2021-05-13 00:45:00|151.13|148.33|150.93|148.13|151.28|148.48|150.88|148.08|0
1620867000000|2021-05-13 00:50:00|150.98|148.18|150.38|147.58|151.28|148.48|150.38|147.58|0
1620867300000|2021-05-13 00:55:00|150.53|147.73|150.33|147.53|150.68|147.88|149.89|147.09|0
1620867600000|2021-05-13 01:00:00|150.28|147.48|148.75|145.95|150.38|147.58|148.41|145.61|0
1620867900000|2021-05-13 01:05:00|148.81|146.01|148.8|146|149.3|146.5|148.51|145.71|0
1620868200000|2021-05-13 01:10:00|148.71|145.91|149.24|146.44|149.88|147.08|148.61|145.81|0
1620868500000|2021-05-13 01:15:00|149.29|146.49|150.38|147.58|150.97|148.17|148.85|146.05|0
1620868800000|2021-05-13 01:20:00|150.47|147.67|150.87|148.07|150.87|148.07|149.98|147.18|0
1620869100000|2021-05-13 01:25:00|150.77|147.97|151.06|148.26|151.26|148.46|150.37|147.57|0
1620869400000|2021-05-13 01:30:00|151.26|148.46|151.86|149.06|152.15|149.35|150.62|147.82|0
1620869700000|2021-05-13 01:35:00|151.8|149|151.26|148.46|152|149.2|150.71|147.91|0
1620870000000|2021-05-13 01:40:00|151.31|148.51|152.65|149.85|152.75|149.95|151.16|148.36|0
1620870300000|2021-05-13 01:45:00|152.45|149.65|151.7|148.9|152.55|149.75|151.4|148.6|0
1620870600000|2021-05-13 01:50:00|151.75|148.95|151.6|148.8|151.85|149.05|150.86|148.06|0
1620870900000|2021-05-13 01:55:00|151.65|148.85|152.05|149.25|152.15|149.35|151.25|148.45|0
1620871200000|2021-05-13 02:00:00|151.95|149.15|151.05|148.25|151.95|149.15|150.76|147.96|0
1620871500000|2021-05-13 02:05:00|150.95|148.15|151.05|148.25|151.84|149.04|150.46|147.66|0
1620871800000|2021-05-13 02:10:00|150.95|148.15|150.65|147.85|151.99|149.19|149.96|147.16|0
1620872100000|2021-05-13 02:15:00|150.75|147.95|150.65|147.85|151.25|148.45|150.5|147.7|0
1620872400000|2021-05-13 02:20:00|150.75|147.95|151.14|148.34|151.14|148.34|150.35|147.55|0
1620872700000|2021-05-13 02:25:00|151.24|148.44|151.24|148.44|151.54|148.74|150.94|148.14|0
1620873000000|2021-05-13 02:30:00|151.34|148.54|150.55|147.75|151.74|148.94|150.35|147.55|0
1620873300000|2021-05-13 02:35:00|150.45|147.65|150.94|148.14|151.09|148.29|150.05|147.25|0
1620873600000|2021-05-13 02:40:00|150.99|148.19|151.93|149.13|152.13|149.33|150.94|148.14|0
1620873900000|2021-05-13 02:45:00|151.98|149.18|151.63|148.83|152.08|149.28|151.23|148.43|0
1620874200000|2021-05-13 02:50:00|151.58|148.78|150.82|148.02|152.23|149.43|150.72|147.92|0
1620874500000|2021-05-13 02:55:00|150.86|148.06|150.62|147.82|150.92|148.12|150.32|147.52|0
1620874800000|2021-05-13 03:00:00|150.52|147.72|151.31|148.51|151.36|148.56|150.42|147.62|0
1620875100000|2021-05-13 03:05:00|151.41|148.61|151.11|148.31|151.46|148.66|150.86|148.06|0
1620875400000|2021-05-13 03:10:00|151.01|148.21|151.41|148.61|151.8|149|150.71|147.91|0
1620875700000|2021-05-13 03:15:00|151.31|148.51|150.51|147.71|151.7|148.9|150.51|147.71|0
1620876000000|2021-05-13 03:20:00|150.36|147.56|150.21|147.41|150.71|147.91|150.11|147.31|0
1620876300000|2021-05-13 03:25:00|150.11|147.31|150.41|147.61|150.8|148|149.91|147.11|0
1620876600000|2021-05-13 03:30:00|150.51|147.71|150.8|148|151.2|148.4|150.31|147.51|0
1620876900000|2021-05-13 03:35:00|150.75|147.95|150.15|147.35|150.9|148.1|150.11|147.31|0
1620877200000|2021-05-13 03:40:00|150.11|147.31|149.81|147.01|150.3|147.5|149.41|146.61|0
1620877500000|2021-05-13 03:45:00|149.71|146.91|149.21|146.41|150.05|147.25|149.21|146.41|0
1620877800000|2021-05-13 03:50:00|149.16|146.36|149.31|146.51|149.81|147.01|149.12|146.32|0
1620878100000|2021-05-13 03:55:00|149.21|146.41|149.61|146.81|149.7|146.9|149.11|146.31|0
1620878400000|2021-05-13 04:00:00|149.51|146.71|150|147.2|150.3|147.5|149.31|146.51|0
1620878700000|2021-05-13 04:05:00|149.9|147.1|149.85|147.05|150.2|147.4|149.8|147|0
1620879000000|2021-05-13 04:10:00|149.9|147.1|149.6|146.8|150|147.2|149.21|146.41|0
1620879300000|2021-05-13 04:15:00|149.7|146.9|149.9|147.1|150|147.2|149.6|146.8|0
1620879600000|2021-05-13 04:20:00|149.89|147.09|149.2|146.4|149.99|147.19|149.1|146.3|0
1620879900000|2021-05-13 04:25:00|149.15|146.35|149.6|146.8|149.69|146.89|149.1|146.3|0
1620880200000|2021-05-13 04:30:00|149.64|146.84|150.19|147.39|150.29|147.49|149.4|146.6|0
1620880500000|2021-05-13 04:35:00|149.99|147.19|149.69|146.89|150.19|147.39|149.59|146.79|0
1620880800000|2021-05-13 04:40:00|149.59|146.79|149.24|146.44|149.59|146.79|149.1|146.3|0
1620881100000|2021-05-13 04:45:00|149.29|146.49|149|146.2|149.69|146.89|149|146.2|0
1620881400000|2021-05-13 04:50:00|149.09|146.29|149.59|146.79|149.69|146.89|149|146.2|0
1620881700000|2021-05-13 04:55:00|149.69|146.89|149.78|146.98|149.88|147.08|149.49|146.69|0
1620882000000|2021-05-13 05:00:00|149.68|146.88|149.78|146.98|150.08|147.28|149.39|146.59|0
1620882300000|2021-05-13 05:05:00|149.68|146.88|149.58|146.78|149.83|147.03|149.09|146.29|0
1620882600000|2021-05-13 05:10:00|149.48|146.68|148.99|146.19|149.58|146.78|148.99|146.19|0
1620882900000|2021-05-13 05:15:00|148.79|145.99|148.49|145.69|148.99|146.19|147.76|144.96|0
1620883200000|2021-05-13 05:20:00|148.1|145.3|146.63|143.83|148.1|145.3|146.44|143.64|0
1620883500000|2021-05-13 05:25:00|146.73|143.93|147.15|144.35|147.54|144.74|145.95|143.15|0
1620883800000|2021-05-13 05:30:00|147.25|144.45|147.31|144.51|148.71|145.91|147.02|144.22|0
1620884100000|2021-05-13 05:35:00|147.41|144.61|148|145.2|148.09|145.29|147.12|144.32|0
1620884400000|2021-05-13 05:40:00|147.9|145.1|146.53|143.73|148.19|145.39|146.53|143.73|0
1620884700000|2021-05-13 05:45:00|146.43|143.63|145.36|142.56|146.82|144.02|145.26|142.46|0
1620885000000|2021-05-13 05:50:00|145.46|142.66|144.68|141.88|145.46|142.66|144.1|141.3|0
1620885300000|2021-05-13 05:55:00|144.53|141.73|144.39|141.59|145.16|142.36|144.15|141.35|0
1620885600000|2021-05-13 06:00:00|144.58|141.78|145.52|142.72|147.55|144.75|144.58|141.78|0
1620885900000|2021-05-13 06:05:00|145.42|142.62|147.27|144.47|147.86|145.06|145.22|142.42|0
1620886200000|2021-05-13 06:10:00|147.17|144.37|147.66|144.86|147.96|145.16|147.08|144.28|0
1620886500000|2021-05-13 06:15:00|147.76|144.96|146.78|143.98|147.76|144.96|146.78|143.98|0
1620886800000|2021-05-13 06:20:00|146.88|144.08|146.48|143.68|147.66|144.86|146.39|143.59|0
1620887100000|2021-05-13 06:25:00|146.39|143.59|146.58|143.78|146.97|144.17|146.09|143.29|0
1620887400000|2021-05-13 06:30:00|146.29|143.49|146.58|143.78|146.72|143.92|146.29|143.49|0
1620887700000|2021-05-13 06:35:00|146.68|143.88|146.97|144.17|146.97|144.17|146.28|143.48|0
1620888000000|2021-05-13 06:40:00|146.92|144.12|147.06|144.26|147.85|145.05|146.92|144.12|0
1620888300000|2021-05-13 06:45:00|146.97|144.17|146.67|143.87|147.11|144.31|146.67|143.87|0
1620888600000|2021-05-13 06:50:00|146.77|143.97|146.57|143.77|147.36|144.56|146.57|143.77|0
1620888900000|2021-05-13 06:55:00|146.67|143.87|145.21|142.41|146.67|143.87|144.82|142.02|0
1620889200000|2021-05-13 07:00:00|145.3|142.5|141.59|138.79|145.3|142.5|140.73|137.93|0
1620889500000|2021-05-13 07:05:00|141.39|138.99|141.58|139.18|141.68|139.28|140.53|138.13|0
1620889800000|2021-05-13 07:10:00|141.3|138.9|142.93|140.53|143.32|140.92|140.91|138.51|0
1620890100000|2021-05-13 07:15:00|142.83|140.43|142.73|140.33|143.51|141.11|141.97|139.57|0
1620890400000|2021-05-13 07:20:00|142.83|140.43|141.87|139.47|144.28|141.88|141.67|139.27|0
1620890700000|2021-05-13 07:25:00|141.77|139.37|140.91|138.51|141.82|139.42|140.72|138.32|0
1620891000000|2021-05-13 07:30:00|140.81|138.41|140.24|137.84|140.81|138.41|138.81|136.41|0
1620891300000|2021-05-13 07:35:00|140.05|137.65|138.01|135.61|140.24|137.84|137.77|135.37|0
1620891600000|2021-05-13 07:40:00|137.87|135.47|136.59|134.19|139.38|136.98|134.57|132.17|0
1620891900000|2021-05-13 07:45:00|136.69|134.29|135.98|133.58|137.77|135.37|135.98|133.58|0
1620892200000|2021-05-13 07:50:00|136.26|133.86|136.17|133.77|136.45|134.05|135.33|132.93|0
1620892500000|2021-05-13 07:55:00|136.08|133.68|135.51|133.11|136.73|134.33|135.28|132.88|0
1620892800000|2021-05-13 08:00:00|135.7|133.3|136.54|134.14|136.63|134.23|134.3|131.9|0
1620893100000|2021-05-13 08:05:00|136.73|134.33|135.51|133.11|137.67|135.27|135.42|133.02|0
1620893400000|2021-05-13 08:10:00|135.42|133.02|134.21|131.81|136.07|133.67|133.93|131.53|0
1620893700000|2021-05-13 08:15:00|134.49|132.09|135.04|132.64|135.97|133.57|134.02|131.62|0
1620894000000|2021-05-13 08:20:00|134.9|132.5|136.16|133.76|136.35|133.95|134.58|132.18|0
1620894300000|2021-05-13 08:25:00|136.07|133.67|135.41|133.01|136.25|133.85|134.76|132.36|0
1620894600000|2021-05-13 08:30:00|135.32|132.92|135.41|133.01|137.11|134.71|133.83|131.43|0
1620894900000|2021-05-13 08:35:00|135.31|132.91|136.64|134.24|137.29|134.89|134.39|131.99|0
1620895200000|2021-05-13 08:40:00|136.74|134.34|136.18|133.78|137.02|134.62|135.25|132.85|0
1620895500000|2021-05-13 08:45:00|136.36|133.96|134.05|131.65|136.36|133.96|134.05|131.65|0
1620895800000|2021-05-13 08:50:00|134.23|131.83|136.16|133.76|136.26|133.86|132.28|129.88|0
1620896100000|2021-05-13 08:55:00|136.21|133.81|137.01|134.61|137.78|135.38|135.18|132.78|0
1620896400000|2021-05-13 09:00:00|137.14|134.74|137.83|135.43|140.45|138.05|136.37|133.97|0
1620896700000|2021-05-13 09:05:00|137.73|135.33|137.36|134.96|137.92|135.52|136.89|134.49|0
1620897000000|2021-05-13 09:10:00|137.26|134.86|136.7|134.3|137.92|135.52|136.56|134.16|0
1620897300000|2021-05-13 09:15:00|136.79|134.39|136.32|133.92|136.89|134.49|135.02|132.62|0
1620897600000|2021-05-13 09:20:00|136.42|134.02|137.73|135.33|138.1|135.7|136.04|133.64|0
1620897900000|2021-05-13 09:25:00|137.92|135.52|138.76|136.36|139.05|136.65|137.92|135.52|0
1620898200000|2021-05-13 09:30:00|138.86|136.46|138.48|136.08|139.23|136.83|137.82|135.42|0
1620898500000|2021-05-13 09:35:00|138.38|135.98|138.48|136.08|138.57|136.17|137.72|135.32|0
1620898800000|2021-05-13 09:40:00|138.66|136.26|138.47|136.07|138.76|136.36|138.1|135.7|0
1620899100000|2021-05-13 09:45:00|138.66|136.26|138.42|136.02|138.85|136.45|138.28|135.88|0
1620899400000|2021-05-13 09:50:00|138.38|135.98|139.51|137.11|139.89|137.49|138.38|135.98|0
1620899700000|2021-05-13 09:55:00|139.7|137.3|137.53|135.13|139.89|137.49|137.25|134.85|0
1620900000000|2021-05-13 10:00:00|137.81|135.41|137.02|134.62|138.09|135.69|136.03|133.63|0
1620900300000|2021-05-13 10:05:00|136.93|134.53|137.11|134.71|137.39|134.99|136.09|133.69|0
1620900600000|2021-05-13 10:10:00|137.16|134.76|137.58|135.18|137.77|135.37|136.37|133.97|0
1620900900000|2021-05-13 10:15:00|137.53|135.13|138.23|135.83|138.8|136.4|137.53|135.13|0
1620901200000|2021-05-13 10:20:00|138.14|135.74|137.57|135.17|138.23|135.83|137.29|134.89|0
1620901500000|2021-05-13 10:25:00|137.67|135.27|138.7|136.3|139.36|136.96|137.2|134.8|0
1620901800000|2021-05-13 10:30:00|138.98|136.58|138.18|135.78|139.74|137.34|138.13|135.73|0
1620902100000|2021-05-13 10:35:00|138.23|135.83|139.4|137|139.54|137.14|137.85|135.45|0
1620902400000|2021-05-13 10:40:00|139.36|136.96|139.12|136.72|139.64|137.24|138.23|135.83|0
1620902700000|2021-05-13 10:45:00|139.07|136.67|137.94|135.54|139.54|137.14|137.94|135.54|0
1620903000000|2021-05-13 10:50:00|138.13|135.73|139.16|136.76|139.26|136.86|137.28|134.88|0
1620903300000|2021-05-13 10:55:00|139.21|136.81|139.82|137.42|140.2|137.8|139.02|136.62|0
1620903600000|2021-05-13 11:00:00|139.73|137.33|139.44|137.04|140.01|137.61|138.64|136.24|0
1620903900000|2021-05-13 11:05:00|139.2|136.8|139.25|136.85|139.54|137.14|138.87|136.47|0
1620904200000|2021-05-13 11:10:00|139.35|136.95|139.44|137.04|139.63|137.23|138.97|136.57|0
1620904500000|2021-05-13 11:15:00|139.39|136.99|141.14|138.74|141.14|138.74|138.97|136.57|0
1620904800000|2021-05-13 11:20:00|141.24|138.84|142.57|140.17|143.34|140.94|140.86|138.46|0
1620905100000|2021-05-13 11:25:00|142.67|140.27|142.02|139.62|145.59|143.19|140.43|138.03|0
1620905400000|2021-05-13 11:30:00|141.93|139.53|143.08|140.68|143.08|140.68|141.64|139.24|0
1620905700000|2021-05-13 11:35:00|143.18|140.78|142.33|139.93|144.15|141.75|141.3|138.9|0
1620906000000|2021-05-13 11:40:00|142.43|140.03|143.39|140.99|143.78|141.38|142.14|139.74|0
1620906300000|2021-05-13 11:45:00|143.73|141.33|141.84|139.44|143.73|141.33|141.56|139.16|0
1620906600000|2021-05-13 11:50:00|141.75|139.35|141.55|139.15|141.84|139.44|140.79|138.39|0
1620906900000|2021-05-13 11:55:00|141.84|139.44|141.55|139.15|142.42|140.02|141.55|139.15|0
1620907200000|2021-05-13 12:00:00|141.36|138.96|142.51|140.11|142.61|140.21|141.17|138.77|0
1620907500000|2021-05-13 12:05:00|142.32|139.92|143.87|141.47|143.97|141.57|141.74|139.34|0
1620907800000|2021-05-13 12:10:00|143.97|141.57|144.84|142.44|145.28|142.88|143.67|141.27|0
1620908100000|2021-05-13 12:15:00|144.74|142.34|144.2|141.8|145.03|142.63|144.06|141.66|0
1620908400000|2021-05-13 12:20:00|144.45|142.05|145.32|142.92|145.62|143.22|144.45|142.05|0
1620908700000|2021-05-13 12:25:00|145.03|142.63|144.15|141.75|145.42|143.02|144.15|141.75|0
1620909000000|2021-05-13 12:30:00|143.81|141.41|144.25|141.85|145.81|143.41|142.22|139.82|0
1620909300000|2021-05-13 12:35:00|144.15|141.75|145.22|142.82|145.91|143.51|143.76|141.36|0
1620909600000|2021-05-13 12:40:00|145.27|142.87|145.38|142.98|145.92|143.52|143.92|141.52|0
1620909900000|2021-05-13 12:45:00|145.29|142.89|144.01|141.61|145.48|143.08|144.01|141.61|0
1620910200000|2021-05-13 12:50:00|144.11|141.71|142.89|140.49|144.7|142.3|142.89|140.49|0
1620910500000|2021-05-13 12:55:00|143.04|140.64|143.33|140.93|144.11|141.71|142.89|140.49|0
1620910800000|2021-05-13 13:00:00|143.71|141.31|144.01|141.61|144.5|142.1|143.71|141.31|0
1620911100000|2021-05-13 13:05:00|144.1|141.7|144.79|142.39|144.79|142.39|143.81|141.41|0
1620911400000|2021-05-13 13:10:00|144.89|142.49|143.56|141.16|144.89|142.49|143.51|141.11|0
1620911700000|2021-05-13 13:15:00|143.61|141.21|144.98|142.58|145.18|142.78|143.22|140.82|0
1620912000000|2021-05-13 13:20:00|144.93|142.53|145.86|143.46|146.46|144.06|144.88|142.48|0
1620912300000|2021-05-13 13:25:00|145.76|143.36|145.07|142.67|145.76|143.36|144.29|141.89|0
1620912600000|2021-05-13 13:30:00|145.27|142.87|150.91|148.51|151.98|149.58|145.17|142.77|0
1620912900000|2021-05-13 13:35:00|150.81|148.41|150.9|148.5|154.04|151.64|150.81|148.41|0
1620913200000|2021-05-13 13:40:00|150.8|148.4|151.73|149.33|153.25|150.85|150.69|148.29|0
1620913500000|2021-05-13 13:45:00|152.23|149.83|151.32|148.92|153.75|151.35|151.22|148.82|0
1620913800000|2021-05-13 13:50:00|151.52|149.12|156.2|153.8|156.41|154.01|151.52|149.12|0
1620914100000|2021-05-13 13:55:00|156.51|154.11|156.21|153.81|157.23|154.83|155.39|152.99|0
1620914400000|2021-05-13 14:00:00|156.31|153.91|157.25|154.85|162.19|159.79|156.31|153.91|0
1620914700000|2021-05-13 14:05:00|157.66|155.26|156.07|153.67|158.27|155.87|155.98|153.58|0
1620915000000|2021-05-13 14:10:00|156.01|153.61|157.93|155.53|159.81|157.41|155.86|153.46|0
1620915300000|2021-05-13 14:15:00|158.35|155.95|158.34|155.94|159.71|157.31|157.93|155.53|0
1620915600000|2021-05-13 14:20:00|158.24|155.84|161.17|158.77|161.28|158.88|157.41|155.01|0
1620915900000|2021-05-13 14:25:00|160.96|158.56|160.33|157.93|161.28|158.88|158.34|155.94|0
1620916200000|2021-05-13 14:30:00|160.54|158.14|161.17|158.77|161.8|159.4|160.22|157.82|0
1620916500000|2021-05-13 14:35:00|161.06|158.66|160.43|158.03|161.28|158.88|159.49|157.09|0
1620916800000|2021-05-13 14:40:00|160.64|158.24|158.34|155.94|160.96|158.56|158.34|155.94|0
1620917100000|2021-05-13 14:45:00|158.23|155.83|160.22|157.82|160.95|158.55|158.23|155.83|0
1620917400000|2021-05-13 14:50:00|160.06|157.66|162.01|159.61|162.11|159.71|159.27|156.87|0
1620917700000|2021-05-13 14:55:00|162.06|159.66|163.45|161.05|165.01|162.61|162.06|159.66|0
1620918000000|2021-05-13 15:00:00|163.77|161.37|161.29|158.89|163.77|161.37|161.29|158.89|0
1620918300000|2021-05-13 15:05:00|161.07|158.67|159.29|156.89|161.6|159.2|158.77|156.37|0
1620918600000|2021-05-13 15:10:00|158.98|156.58|157.94|155.54|159.61|157.21|157.73|155.33|0
1620918900000|2021-05-13 15:15:00|157.73|155.33|159.39|156.99|159.6|157.2|157.21|154.81|0
1620919200000|2021-05-13 15:20:00|159.18|156.78|159.27|156.87|160|157.6|158.04|155.64|0
1620919500000|2021-05-13 15:25:00|159.17|156.77|156.28|153.88|159.48|157.08|154.14|151.74|0
1620919800000|2021-05-13 15:30:00|156.18|153.78|158.04|155.64|158.14|155.74|156.08|153.68|0
1620920100000|2021-05-13 15:35:00|157.73|155.33|159.91|157.51|160.01|157.61|157|154.6|0
1620920400000|2021-05-13 15:40:00|159.59|157.19|154.64|152.24|159.59|157.19|154.53|152.13|0
1620920700000|2021-05-13 15:45:00|154.74|152.34|157.2|154.8|157.2|154.8|154.02|151.62|0
1620921000000|2021-05-13 15:50:00|157|154.6|157.51|155.11|158.13|155.73|156.38|153.98|0
1620921300000|2021-05-13 15:55:00|157.62|155.22|155.71|153.31|158.03|155.63|154.84|152.44|0
1620921600000|2021-05-13 16:00:00|156.07|153.67|156.53|154.13|158.75|156.35|155.45|153.05|0
1620921900000|2021-05-13 16:05:00|156.48|154.08|158.8|156.4|158.8|156.4|156.17|153.77|0
1620922200000|2021-05-13 16:10:00|159.27|156.87|159.69|157.29|160.31|157.91|159.17|156.77|0
1620922500000|2021-05-13 16:15:00|160.1|157.7|159.16|156.76|160.63|158.23|159.16|156.76|0
1620922800000|2021-05-13 16:20:00|159.06|156.66|157.71|155.31|159.47|157.07|157.71|155.31|0
1620923100000|2021-05-13 16:25:00|157.81|155.41|159.99|157.59|160.41|158.01|157.81|155.41|0
1620923400000|2021-05-13 16:30:00|160.2|157.8|161.77|159.37|161.88|159.48|160.2|157.8|0
1620923700000|2021-05-13 16:35:00|161.72|159.32|159.89|157.49|161.98|159.58|159.78|157.38|0
1620924000000|2021-05-13 16:40:00|159.68|157.28|159.47|157.07|160.41|158.01|158.64|156.24|0
1620924300000|2021-05-13 16:45:00|159.36|156.96|161.03|158.63|161.03|158.63|159.36|156.96|0
1620924600000|2021-05-13 16:50:00|161.14|158.74|159.15|156.75|161.56|159.16|158.22|155.82|0
1620924900000|2021-05-13 16:55:00|159.25|156.85|156.56|154.16|159.36|156.96|155.33|152.93|0
1620925200000|2021-05-13 17:00:00|156.77|154.37|156.66|154.26|156.87|154.47|154.2|151.8|0
1620925500000|2021-05-13 17:05:00|156.97|154.57|157.49|155.09|157.8|155.4|154.96|152.56|0
1620925800000|2021-05-13 17:10:00|157.28|154.88|158.15|155.75|158.31|155.91|156.76|154.36|0
1620926100000|2021-05-13 17:15:00|158.31|155.91|155.22|152.82|159.04|156.64|155.01|152.61|0
1620926400000|2021-05-13 17:20:00|155.12|152.72|152.36|149.96|155.63|153.23|152.26|149.86|0
1620926700000|2021-05-13 17:25:00|152.67|150.27|153.38|150.98|154.09|151.69|151.66|149.26|0
1620927000000|2021-05-13 17:30:00|153.28|150.88|149.64|147.24|154.09|151.69|149.64|147.24|0
1620927300000|2021-05-13 17:35:00|149.59|147.19|150.03|147.63|152.76|150.36|148|145.6|0
1620927600000|2021-05-13 17:40:00|150.13|147.73|151.33|148.93|151.33|148.93|149.83|147.43|0
1620927900000|2021-05-13 17:45:00|151.84|149.44|149.53|147.13|152.24|149.84|149.13|146.73|0
1620928200000|2021-05-13 17:50:00|149.63|147.23|150.51|148.11|153.25|150.85|149.63|147.23|0
1620928500000|2021-05-13 17:55:00|150.61|148.21|150.3|147.9|151.42|149.02|150.2|147.8|0
1620928800000|2021-05-13 18:00:00|150.71|148.31|154.17|151.77|154.48|152.08|150.71|148.31|0
1620929100000|2021-05-13 18:05:00|154.48|152.08|154.4|152|156.74|154.34|152.45|150.05|0
1620929400000|2021-05-13 18:10:00|154.5|152.1|156.15|153.75|156.67|154.27|154.5|152.1|0
1620929700000|2021-05-13 18:15:00|155.84|153.44|155.01|152.61|156.26|153.86|154.6|152.2|0
1620930000000|2021-05-13 18:20:00|155.32|152.92|156.98|154.58|157.71|155.31|155.32|152.92|0
1620930300000|2021-05-13 18:25:00|157.09|154.69|158.13|155.73|158.34|155.94|156.1|153.7|0
1620930600000|2021-05-13 18:30:00|158.55|156.15|158.6|156.2|159.99|157.59|155.98|153.58|0
1620930900000|2021-05-13 18:35:00|158.81|156.41|159.65|157.25|160.28|157.88|158.81|156.41|0
1620931200000|2021-05-13 18:40:00|159.55|157.15|160.28|157.88|160.7|158.3|157.8|155.4|0
1620931500000|2021-05-13 18:45:00|160.12|157.72|159.65|157.25|160.49|158.09|158.49|156.09|0
1620931800000|2021-05-13 18:50:00|159.59|157.19|159.54|157.14|159.96|157.56|158.07|155.67|0
1620932100000|2021-05-13 18:55:00|159.65|157.25|158.18|155.78|159.86|157.46|158.18|155.78|0
1620932400000|2021-05-13 19:00:00|158.49|156.09|159.43|157.03|161.22|158.82|158.07|155.67|0
1620932700000|2021-05-13 19:05:00|159.85|157.45|161.54|159.14|161.54|159.14|159.33|156.93|0
1620933000000|2021-05-13 19:10:00|161.75|159.35|158.8|156.4|161.75|159.35|157.86|155.46|0
1620933300000|2021-05-13 19:15:00|158.69|156.29|158.69|156.29|160.27|157.87|158.48|156.08|0
1620933600000|2021-05-13 19:20:00|158.9|156.5|160.24|157.84|160.5|158.1|158.57|156.17|0
1620933900000|2021-05-13 19:25:00|160.35|157.95|161.93|159.53|162.25|159.85|160.35|157.95|0
1620934200000|2021-05-13 19:30:00|162.14|159.74|162.27|159.87|164.97|162.57|161.95|159.55|0
1620934500000|2021-05-13 19:35:00|162.11|159.71|162.64|160.24|162.9|160.5|161.31|158.91|0
1620934800000|2021-05-13 19:40:00|162.58|160.18|163.65|161.25|163.7|161.3|161.52|159.12|0
1620935100000|2021-05-13 19:45:00|163.44|161.04|162.26|159.86|163.65|161.25|161.94|159.54|0
1620935400000|2021-05-13 19:50:00|160.67|158.27|158.78|156.38|161.73|159.33|158.51|156.11|0
1620935700000|2021-05-13 19:55:00|158.46|156.06|154.79|152.39|158.67|156.27|153.97|151.57|0
1620936000000|2021-05-13 20:00:00|153.96|151.56|153.65|151.25|154.68|152.28|153.14|150.74|0
1620936300000|2021-05-13 20:05:00|153.55|151.15|153.24|150.84|154.37|151.97|152.52|150.12|0
1620936600000|2021-05-13 20:10:00|153.34|150.94|154.82|152.42|155.6|153.2|153.24|150.84|0
1620936900000|2021-05-13 20:15:00|154.78|152.38|154.93|152.13|155.13|152.38|154.78|152.01|0
1620937200000|2021-05-13 20:20:00|154.95|152.15|155.08|152.28|155.11|152.31|154.93|152.13|0
1620937500000|2021-05-13 20:25:00|155.07|152.27|155.19|152.39|155.19|152.39|154.78|151.98|0
1620937800000|2021-05-13 20:30:00|155.22|152.42|155.94|153.14|155.94|153.14|155.22|152.42|0
1620938100000|2021-05-13 20:35:00|155.84|153.04|155.63|152.83|155.84|153.04|155.32|152.52|0
1620938400000|2021-05-13 20:40:00|155.74|152.94|156.35|153.55|156.35|153.55|155.73|152.93|0
1620938700000|2021-05-13 20:45:00|156.15|153.35|156.87|154.07|157.18|154.38|156.15|153.35|0
1620939000000|2021-05-13 20:50:00|156.77|153.97|156.87|154.07|157.18|154.38|156.66|153.86|0
1620939300000|2021-05-13 20:55:00|156.97|154.17|157.7|154.9|157.91|155.11|156.76|153.96|0
1620939600000|2021-05-13 21:00:00|157.61|154.81|157.94|155.14|157.97|155.17|157.5|154.7|0
1620939900000|2021-05-13 21:05:00|157.9|155.1|158|155.2|158.08|155.28|157.9|155.1|0
1620940200000|2021-05-13 21:10:00|157.99|155.19|157.86|155.06|157.99|155.19|157.77|154.97|0
1620940500000|2021-05-13 21:15:00|157.89|155.09|158.08|155.28|158.15|155.35|157.79|154.99|0
1620940800000|2021-05-13 21:20:00|157.93|155.13|157.98|155.18|158.18|155.38|157.82|155.02|0
1620941100000|2021-05-13 21:25:00|157.95|155.15|157.36|154.56|158.04|155.24|157.36|154.56|0
1620941400000|2021-05-13 21:30:00|157.31|154.51|157.39|154.59|157.48|154.68|157.3|154.5|0
1620941700000|2021-05-13 21:35:00|157.42|154.62|157.54|154.74|157.57|154.77|157.23|154.43|0
1620942000000|2021-05-13 21:40:00|157.46|154.66|157.38|154.58|157.73|154.93|157.23|154.43|0
1620942300000|2021-05-13 21:45:00|157.41|154.61|157.43|154.63|157.46|154.66|157.29|154.49|0
1620942600000|2021-05-13 21:50:00|157.44|154.64|157.43|154.63|157.44|154.64|157.26|154.46|0
1620942900000|2021-05-13 21:55:00|157.44|154.64|157.83|155.03|157.92|155.12|157.43|154.63|0
1620943200000|2021-05-13 22:00:00|158.1|155.3|158.04|155.24|158.1|155.3|157.11|154.31|0
1620943500000|2021-05-13 22:05:00|158.15|155.35|158.15|155.35|158.15|155.35|157.83|155.03|0
1620943800000|2021-05-13 22:10:00|158.04|155.24|157.73|154.93|158.04|155.24|157.52|154.72|0
1620944100000|2021-05-13 22:15:00|157.83|155.03|157.83|155.03|158.04|155.24|157.83|155.03|0
1620944400000|2021-05-13 22:20:00|157.73|154.93|157|154.2|157.83|155.03|157|154.2|0
1620944700000|2021-05-13 22:25:00|156.79|153.99|156.68|153.88|157|154.2|156.58|153.78|0
1620945000000|2021-05-13 22:30:00|156.79|153.99|156.99|154.19|157.1|154.3|156.58|153.78|0
1620945300000|2021-05-13 22:35:00|156.78|153.98|156.78|153.98|156.99|154.19|156.68|153.88|0
1620945600000|2021-05-13 22:40:00|156.73|153.93|157.2|154.4|157.2|154.4|156.68|153.88|0
1620945900000|2021-05-13 22:45:00|157.3|154.5|157.3|154.5|157.4|154.6|157.19|154.39|0
1620946200000|2021-05-13 22:50:00|157.14|154.34|157.92|155.12|157.92|155.12|157.09|154.29|0
1620946500000|2021-05-13 22:55:00|157.71|154.91|157.19|154.39|157.76|154.96|157.09|154.29|0
1620946800000|2021-05-13 23:00:00|157.24|154.44|156.98|154.18|157.3|154.5|156.98|154.18|0
1620947100000|2021-05-13 23:05:00|157.09|154.29|156.93|154.13|157.19|154.39|156.88|154.08|0
1620947400000|2021-05-13 23:10:00|156.98|154.18|156.56|153.76|157.08|154.28|156.56|153.76|0
1620947700000|2021-05-13 23:15:00|156.67|153.87|157.5|154.7|157.5|154.7|156.67|153.87|0
1620948000000|2021-05-13 23:20:00|157.6|154.8|158.85|156.05|158.85|156.05|157.5|154.7|0
1620948300000|2021-05-13 23:25:00|158.96|156.16|158.22|155.42|159.17|156.37|158.12|155.32|0
1620948600000|2021-05-13 23:30:00|158.33|155.53|158.79|155.99|159.37|156.57|158.33|155.53|0
1620948900000|2021-05-13 23:35:00|158.85|156.05|156.55|153.75|158.85|156.05|155.52|152.72|0
1620949200000|2021-05-13 23:40:00|156.45|153.65|158.32|155.52|158.53|155.73|156.45|153.65|0
1620949500000|2021-05-13 23:45:00|158.37|155.57|158.58|155.78|159.37|156.57|158.11|155.31|0
1620949800000|2021-05-13 23:50:00|158.63|155.83|158.95|156.15|159.05|156.25|158.22|155.42|0
1620950100000|2021-05-13 23:55:00|158.89|156.09|158.73|155.93|159.26|156.46|158.73|155.93|0
1620950400000|2021-05-14 00:00:00|158.84|156.04|159.26|156.46|159.36|156.56|158.11|155.31|0
1620950700000|2021-05-14 00:05:00|159.36|156.56|158.63|155.83|159.78|156.98|158.63|155.83|0
1620951000000|2021-05-14 00:10:00|158.57|155.77|158.62|155.82|158.94|156.14|158.21|155.41|0
1620951300000|2021-05-14 00:15:00|158.78|155.98|159.67|156.87|160.09|157.29|158.78|155.98|0
1620951600000|2021-05-14 00:20:00|159.78|156.98|159.25|156.45|159.99|157.19|158.94|156.14|0
1620951900000|2021-05-14 00:25:00|159.19|156.39|158.93|156.13|159.61|156.81|158.31|155.51|0
1620952200000|2021-05-14 00:30:00|159.04|156.24|159.4|156.6|159.46|156.66|158.41|155.61|0
1620952500000|2021-05-14 00:35:00|159.46|156.66|159.77|156.97|160.4|157.6|159.46|156.66|0
1620952800000|2021-05-14 00:40:00|159.66|156.86|160.08|157.28|160.19|157.39|159.56|156.76|0
1620953100000|2021-05-14 00:45:00|160.19|157.39|160.08|157.28|160.61|157.81|159.77|156.97|0
1620953400000|2021-05-14 00:50:00|160.19|157.39|161.03|158.23|161.03|158.23|160.19|157.39|0
1620953700000|2021-05-14 00:55:00|161.13|158.33|161.39|158.59|161.77|158.97|160.92|158.12|0
1620954000000|2021-05-14 01:00:00|161.45|158.65|162.19|159.39|162.4|159.6|161.34|158.54|0
1620954300000|2021-05-14 01:05:00|162.13|159.33|161.34|158.54|162.19|159.39|161.23|158.43|0
1620954600000|2021-05-14 01:10:00|161.23|158.43|161.87|159.07|161.97|159.17|161.23|158.43|0
1620954900000|2021-05-14 01:15:00|161.76|158.96|162.61|159.81|162.61|159.81|161.49|158.69|0
1620955200000|2021-05-14 01:20:00|162.71|159.91|162.87|160.07|163.24|160.44|162.61|159.81|0
1620955500000|2021-05-14 01:25:00|162.82|160.02|163.19|160.39|163.67|160.87|162.82|160.02|0
1620955800000|2021-05-14 01:30:00|163.24|160.44|162.49|159.69|163.45|160.65|162.28|159.48|0
1620956100000|2021-05-14 01:35:00|162.39|159.59|161.54|158.74|162.39|159.59|161.12|158.32|0
1620956400000|2021-05-14 01:40:00|161.43|158.63|160.9|158.1|161.86|159.06|160.8|158|0
1620956700000|2021-05-14 01:45:00|160.8|158|160|157.2|161.01|158.21|159.95|157.15|0
1620957000000|2021-05-14 01:50:00|159.85|157.05|160.79|157.99|160.8|158|159.85|157.05|0
1620957300000|2021-05-14 01:55:00|160.74|157.94|161.96|159.16|162.01|159.21|160.63|157.83|0
1620957600000|2021-05-14 02:00:00|162.06|159.26|161.64|158.84|162.59|159.79|161.43|158.63|0
1620957900000|2021-05-14 02:05:00|161.53|158.73|161.32|158.52|162|159.2|160.79|157.99|0
1620958200000|2021-05-14 02:10:00|161.21|158.41|162.37|159.57|162.37|159.57|161.21|158.41|0
1620958500000|2021-05-14 02:15:00|162.48|159.68|161.42|158.62|162.48|159.68|161.42|158.62|0
1620958800000|2021-05-14 02:20:00|161.53|158.73|161.84|159.04|162.16|159.36|161.53|158.73|0
1620959100000|2021-05-14 02:25:00|161.89|159.09|161.63|158.83|162.37|159.57|161.52|158.72|0
1620959400000|2021-05-14 02:30:00|161.73|158.93|161.73|158.93|162.48|159.68|161.73|158.93|0
1620959700000|2021-05-14 02:35:00|161.63|158.83|159.94|157.14|162.05|159.25|159.83|157.03|0
1620960000000|2021-05-14 02:40:00|159.83|157.03|160.67|157.87|160.99|158.19|159.83|157.03|0
1620960300000|2021-05-14 02:45:00|160.78|157.98|161.09|158.29|161.14|158.34|160.25|157.45|0
1620960600000|2021-05-14 02:50:00|161.04|158.24|161.14|158.34|161.51|158.71|160.77|157.97|0
1620960900000|2021-05-14 02:55:00|161.2|158.4|161.35|158.55|161.51|158.71|160.88|158.08|0
1620961200000|2021-05-14 03:00:00|161.3|158.5|161.83|159.03|162.51|159.71|161.3|158.5|0
1620961500000|2021-05-14 03:05:00|161.93|159.13|162.36|159.56|162.36|159.56|161.4|158.6|0
1620961800000|2021-05-14 03:10:00|162.25|159.45|163.57|160.77|163.57|160.77|162.25|159.45|0
1620962100000|2021-05-14 03:15:00|163.63|160.83|163.84|161.04|164.06|161.26|163.52|160.72|0
1620962400000|2021-05-14 03:20:00|163.95|161.15|164.37|161.57|164.7|161.9|163.95|161.15|0
1620962700000|2021-05-14 03:25:00|163.13|160.33|162.38|159.58|163.24|160.44|162.28|159.48|0
1620963000000|2021-05-14 03:30:00|162.43|159.63|163.02|160.22|163.13|160.33|162.38|159.58|0
1620963300000|2021-05-14 03:35:00|162.96|160.16|162.38|159.58|163.02|160.22|162.17|159.37|0
1620963600000|2021-05-14 03:40:00|162.27|159.47|162.7|159.9|162.7|159.9|162.17|159.37|0
1620963900000|2021-05-14 03:45:00|162.8|160|162.69|159.89|163.02|160.22|162.59|159.79|0
1620964200000|2021-05-14 03:50:00|162.64|159.84|162.27|159.47|162.8|160|161.95|159.15|0
1620964500000|2021-05-14 03:55:00|162.16|159.36|162.37|159.57|162.69|159.89|162.05|159.25|0
1620964800000|2021-05-14 04:00:00|162.48|159.68|162.53|159.73|163.06|160.26|162.48|159.68|0
1620965100000|2021-05-14 04:05:00|162.58|159.78|162.74|159.94|163.01|160.21|162.58|159.78|0
1620965400000|2021-05-14 04:10:00|162.79|159.99|163.22|160.42|163.43|160.63|162.79|159.99|0
1620965700000|2021-05-14 04:15:00|163.27|160.47|162.9|160.1|163.33|160.53|162.84|160.04|0
1620966000000|2021-05-14 04:20:00|162.84|160.04|162.79|159.99|163|160.2|162.68|159.88|0
1620966300000|2021-05-14 04:25:00|162.84|160.04|162.47|159.67|162.9|160.1|162.15|159.35|0
1620966600000|2021-05-14 04:30:00|162.36|159.56|162.47|159.67|162.89|160.09|162.15|159.35|0
1620966900000|2021-05-14 04:35:00|162.57|159.77|162.25|159.45|162.68|159.88|162.09|159.29|0
1620967200000|2021-05-14 04:40:00|162.36|159.56|161.61|158.81|162.46|159.66|161.56|158.76|0
1620967500000|2021-05-14 04:45:00|161.72|158.92|162.3|159.5|162.35|159.55|161.72|158.92|0
1620967800000|2021-05-14 04:50:00|162.35|159.55|162.14|159.34|162.57|159.77|162.14|159.34|0
1620968100000|2021-05-14 04:55:00|162.25|159.45|162.14|159.34|162.57|159.77|162.03|159.23|0
1620968400000|2021-05-14 05:00:00|162.35|159.55|162.67|159.87|162.83|160.03|162.14|159.34|0
1620968700000|2021-05-14 05:05:00|162.56|159.76|162.67|159.87|162.99|160.19|162.35|159.55|0
1620969000000|2021-05-14 05:10:00|162.61|159.81|164.16|161.36|164.16|161.36|162.35|159.55|0
1620969300000|2021-05-14 05:15:00|164.27|161.47|163.62|160.82|164.91|162.11|163.62|160.82|0
1620969600000|2021-05-14 05:20:00|163.52|160.72|163.3|160.5|163.62|160.82|163.09|160.29|0
1620969900000|2021-05-14 05:25:00|163.41|160.61|163.84|161.04|164.59|161.79|163.41|160.61|0
1620970200000|2021-05-14 05:30:00|163.89|161.09|163.41|160.61|164.26|161.46|163.3|160.5|0
1620970500000|2021-05-14 05:35:00|163.35|160.55|163.3|160.5|163.83|161.03|163.08|160.28|0
1620970800000|2021-05-14 05:40:00|163.19|160.39|163.13|160.33|163.62|160.82|162.87|160.07|0
1620971100000|2021-05-14 05:45:00|163.08|160.28|164.15|161.35|164.15|161.35|162.97|160.17|0
1620971400000|2021-05-14 05:50:00|164.04|161.24|164.15|161.35|164.47|161.67|163.83|161.03|0
1620971700000|2021-05-14 05:55:00|164.26|161.46|164.58|161.78|164.9|162.1|163.83|161.03|0
1620972000000|2021-05-14 06:00:00|164.47|161.67|162.54|159.74|164.47|161.67|161.69|158.89|0
1620972300000|2021-05-14 06:05:00|162.43|159.63|162.38|159.58|162.97|160.17|162.22|159.42|0
1620972600000|2021-05-14 06:10:00|162.33|159.53|162.64|159.84|162.64|159.84|161.69|158.89|0
1620972900000|2021-05-14 06:15:00|162.54|159.74|162.43|159.63|162.64|159.84|161.9|159.1|0
1620973200000|2021-05-14 06:20:00|162.32|159.52|161.79|158.99|162.43|159.63|161.68|158.88|0
1620973500000|2021-05-14 06:25:00|161.68|158.88|162.32|159.52|162.64|159.84|161.47|158.67|0
1620973800000|2021-05-14 06:30:00|162.21|159.41|162.64|159.84|162.69|159.89|161.89|159.09|0
1620974100000|2021-05-14 06:35:00|162.53|159.73|163.28|160.48|163.38|160.58|162.32|159.52|0
1620974400000|2021-05-14 06:40:00|163.38|160.58|163.92|161.12|163.92|161.12|163.27|160.47|0
1620974700000|2021-05-14 06:45:00|164.02|161.22|165.63|162.83|165.63|162.83|163.92|161.12|0
1620975000000|2021-05-14 06:50:00|165.53|162.73|165.63|162.83|165.96|163.16|165.31|162.51|0
1620975300000|2021-05-14 06:55:00|165.68|162.88|165.63|162.83|165.95|163.15|165.36|162.56|0
1620975600000|2021-05-14 07:00:00|165.52|162.72|163.56|160.76|168|165.2|163.19|160.39|0
1620975900000|2021-05-14 07:05:00|163.31|160.91|162.88|160.48|163.95|161.55|162.88|160.48|0
1620976200000|2021-05-14 07:10:00|162.77|160.37|163.2|160.8|163.73|161.33|162.77|160.37|0
1620976500000|2021-05-14 07:15:00|163.3|160.9|161.96|159.56|163.3|160.9|161.06|158.66|0
1620976800000|2021-05-14 07:20:00|162.02|159.62|161.59|159.19|162.55|160.15|161.38|158.98|0
1620977100000|2021-05-14 07:25:00|161.7|159.3|160.74|158.34|161.8|159.4|160.63|158.23|0
1620977400000|2021-05-14 07:30:00|160.63|158.23|161.05|158.65|161.05|158.65|159.99|157.59|0
1620977700000|2021-05-14 07:35:00|160.84|158.44|161.48|159.08|161.58|159.18|160.1|157.7|0
1620978000000|2021-05-14 07:40:00|161.37|158.97|160.94|158.54|161.64|159.24|160.84|158.44|0
1620978300000|2021-05-14 07:45:00|160.84|158.44|162.72|160.32|162.93|160.53|160.46|158.06|0
1620978600000|2021-05-14 07:50:00|162.61|160.21|162.08|159.68|162.93|160.53|161.91|159.51|0
1620978900000|2021-05-14 07:55:00|162.18|159.78|162.44|160.04|162.61|160.21|161.76|159.36|0
1620979200000|2021-05-14 08:00:00|162.5|160.1|163.3|160.9|163.3|160.9|161.86|159.46|0
1620979500000|2021-05-14 08:05:00|163.35|160.95|162.18|159.78|163.46|161.06|161.96|159.56|0
1620979800000|2021-05-14 08:10:00|161.96|159.56|162.81|160.41|163.19|160.79|161.96|159.56|0
1620980100000|2021-05-14 08:15:00|162.6|160.2|163.83|161.43|163.88|161.48|162.49|160.09|0
1620980400000|2021-05-14 08:20:00|163.77|161.37|164.09|161.69|164.2|161.8|163.56|161.16|0
1620980700000|2021-05-14 08:25:00|163.99|161.59|164.09|161.69|164.09|161.69|163.45|161.05|0
1620981000000|2021-05-14 08:30:00|163.99|161.59|164.52|162.12|164.74|162.34|163.88|161.48|0
1620981300000|2021-05-14 08:35:00|164.63|162.23|164.41|162.01|165.49|163.09|163.93|161.53|0
1620981600000|2021-05-14 08:40:00|164.47|162.07|163.82|161.42|164.47|162.07|163.6|161.2|0
1620981900000|2021-05-14 08:45:00|163.93|161.53|164.14|161.74|164.57|162.17|163.6|161.2|0
1620982200000|2021-05-14 08:50:00|164.25|161.85|164.93|162.53|165.31|162.91|164.03|161.63|0
1620982500000|2021-05-14 08:55:00|164.77|162.37|164.88|162.48|165.2|162.8|164.66|162.26|0
1620982800000|2021-05-14 09:00:00|165.09|162.69|165.09|162.69|165.63|163.23|164.88|162.48|0
1620983100000|2021-05-14 09:05:00|165.2|162.8|166.06|163.66|166.17|163.77|165.09|162.69|0
1620983400000|2021-05-14 09:10:00|166.28|163.88|166.06|163.66|167.14|164.74|166.06|163.66|0
1620983700000|2021-05-14 09:15:00|166.17|163.77|165.73|163.33|166.98|164.58|165.57|163.17|0
1620984000000|2021-05-14 09:20:00|165.78|163.38|164.92|162.52|165.89|163.49|164.92|162.52|0
1620984300000|2021-05-14 09:25:00|165.02|162.62|164.91|162.51|165.29|162.89|164.91|162.51|0
1620984600000|2021-05-14 09:30:00|165.02|162.62|164.91|162.51|165.56|163.16|164.48|162.08|0
1620984900000|2021-05-14 09:35:00|164.8|162.4|164.91|162.51|165.07|162.67|164.48|162.08|0
1620985200000|2021-05-14 09:40:00|164.8|162.4|164.91|162.51|164.91|162.51|164.37|161.97|0
1620985500000|2021-05-14 09:45:00|165.02|162.62|164.8|162.4|165.23|162.83|164.58|162.18|0
1620985800000|2021-05-14 09:50:00|164.69|162.29|164.15|161.75|164.8|162.4|164.04|161.64|0
1620986100000|2021-05-14 09:55:00|164.09|161.69|163.93|161.53|164.26|161.86|163.4|161|0
1620986400000|2021-05-14 10:00:00|164.09|161.69|164.04|161.64|164.47|162.07|163.5|161.1|0
1620986700000|2021-05-14 10:05:00|163.72|161.32|163.39|160.99|164.15|161.75|163.39|160.99|0
1620987000000|2021-05-14 10:10:00|163.5|161.1|163.28|160.88|163.93|161.53|163.07|160.67|0
1620987300000|2021-05-14 10:15:00|163.23|160.83|163.5|161.1|163.6|161.2|163.17|160.77|0
1620987600000|2021-05-14 10:20:00|163.6|161.2|163.6|161.2|164.03|161.63|163.5|161.1|0
1620987900000|2021-05-14 10:25:00|163.55|161.15|163.82|161.42|164.08|161.68|163.49|161.09|0
1620988200000|2021-05-14 10:30:00|163.71|161.31|163.49|161.09|163.97|161.57|163.11|160.71|0
1620988500000|2021-05-14 10:35:00|163.44|161.04|162.95|160.55|163.49|161.09|162.63|160.23|0
1620988800000|2021-05-14 10:40:00|163.06|160.66|163.06|160.66|163.6|161.2|162.95|160.55|0
1620989100000|2021-05-14 10:45:00|162.95|160.55|163.7|161.3|163.7|161.3|162.95|160.55|0
1620989400000|2021-05-14 10:50:00|163.75|161.35|164.02|161.62|164.02|161.62|163.59|161.19|0
1620989700000|2021-05-14 10:55:00|164.24|161.84|162.95|160.55|164.24|161.84|162.95|160.55|0
1620990000000|2021-05-14 11:00:00|162.84|160.44|164.23|161.83|164.23|161.83|162.52|160.12|0
1620990300000|2021-05-14 11:05:00|164.13|161.73|164.45|162.05|164.77|162.37|163.69|161.29|0
1620990600000|2021-05-14 11:10:00|164.39|161.99|163.91|161.51|164.45|162.05|163.8|161.4|0
1620990900000|2021-05-14 11:15:00|163.8|161.4|163.58|161.18|164.01|161.61|163.26|160.86|0
1620991200000|2021-05-14 11:20:00|163.69|161.29|163.47|161.07|164.34|161.94|163.47|161.07|0
1620991500000|2021-05-14 11:25:00|163.37|160.97|164.55|162.15|164.55|162.15|163.26|160.86|0
1620991800000|2021-05-14 11:30:00|164.66|162.26|165.19|162.79|165.63|163.23|164.22|161.82|0
1620992100000|2021-05-14 11:35:00|164.92|162.52|164.33|161.93|165.03|162.63|164.33|161.93|0
1620992400000|2021-05-14 11:40:00|164.44|162.04|165.08|162.68|165.08|162.68|164.44|162.04|0
1620992700000|2021-05-14 11:45:00|165.19|162.79|164.33|161.93|165.41|163.01|164.22|161.82|0
1620993000000|2021-05-14 11:50:00|164.22|161.82|164.32|161.92|164.65|162.25|164|161.6|0
1620993300000|2021-05-14 11:55:00|164.38|161.98|164.54|162.14|164.75|162.35|164.11|161.71|0
1620993600000|2021-05-14 12:00:00|164.65|162.25|164.97|162.57|165.51|163.11|164.32|161.92|0
1620993900000|2021-05-14 12:05:00|164.86|162.46|164.64|162.24|165.08|162.68|164.21|161.81|0
1620994200000|2021-05-14 12:10:00|164.75|162.35|164.21|161.81|164.97|162.57|164.21|161.81|0
1620994500000|2021-05-14 12:15:00|164.42|162.02|164.53|162.13|164.75|162.35|164.21|161.81|0
1620994800000|2021-05-14 12:20:00|164.58|162.18|164.85|162.45|165.18|162.78|164.42|162.02|0
1620995100000|2021-05-14 12:25:00|164.74|162.34|164.42|162.02|165.18|162.78|164.26|161.86|0
1620995400000|2021-05-14 12:30:00|164.53|162.13|161.42|159.02|164.53|162.13|161.31|158.91|0
1620995700000|2021-05-14 12:35:00|161.31|158.91|161.1|158.7|161.74|159.34|159.72|157.32|0
1620996000000|2021-05-14 12:40:00|161.2|158.8|162.27|159.87|162.37|159.97|160.67|158.27|0
1620996300000|2021-05-14 12:45:00|162.37|159.97|162.8|160.4|163.01|160.61|162.27|159.87|0
1620996600000|2021-05-14 12:50:00|162.91|160.51|163.23|160.83|163.44|161.04|162.26|159.86|0
1620996900000|2021-05-14 12:55:00|163.33|160.93|163.98|161.58|164.52|162.12|163.33|160.93|0
1620997200000|2021-05-14 13:00:00|163.87|161.47|163.87|161.47|164.08|161.68|163.23|160.83|0
1620997500000|2021-05-14 13:05:00|163.76|161.36|164.51|162.11|164.84|162.44|163.65|161.25|0
1620997800000|2021-05-14 13:10:00|164.41|162.01|163.87|161.47|164.62|162.22|163.54|161.14|0
1620998100000|2021-05-14 13:15:00|163.97|161.57|162.84|160.44|163.97|161.57|162.79|160.39|0
1620998400000|2021-05-14 13:20:00|162.95|160.55|164.51|162.11|164.83|162.43|162.95|160.55|0
1620998700000|2021-05-14 13:25:00|164.45|162.05|164.83|162.43|164.83|162.43|163.75|161.35|0
1620999000000|2021-05-14 13:30:00|165.15|162.75|165.91|163.51|167.65|165.25|165.15|162.75|0
1620999300000|2021-05-14 13:35:00|166.24|163.84|165.15|162.75|166.99|164.59|164.17|161.77|0
1620999600000|2021-05-14 13:40:00|165.47|163.07|165.2|162.8|166.67|164.27|163.36|160.96|0
1620999900000|2021-05-14 13:45:00|165.53|163.13|165.64|163.24|166.51|164.11|165.31|162.91|0
1621000200000|2021-05-14 13:50:00|165.85|163.45|167.17|164.77|167.39|164.99|165.09|162.69|0
1621000500000|2021-05-14 13:55:00|167.06|164.66|169.04|166.64|169.04|166.64|166.73|164.33|0
1621000800000|2021-05-14 14:00:00|169.7|167.3|167.73|165.33|170.58|168.18|167.07|164.67|0
1621001100000|2021-05-14 14:05:00|167.62|165.22|165.21|162.81|167.84|165.44|164.99|162.59|0
1621001400000|2021-05-14 14:10:00|165.32|162.92|167.89|165.49|168.17|165.77|165.32|162.92|0
1621001700000|2021-05-14 14:15:00|167.95|165.55|167.4|165|168.06|165.66|166.63|164.23|0
1621002000000|2021-05-14 14:20:00|167.29|164.89|168.06|165.66|169.28|166.88|167.29|164.89|0
1621002300000|2021-05-14 14:25:00|168.28|165.88|166.29|163.89|169.39|166.99|166.29|163.89|0
1621002600000|2021-05-14 14:30:00|166.18|163.78|168.39|165.99|168.5|166.1|166.18|163.78|0
1621002900000|2021-05-14 14:35:00|168.28|165.88|165.85|163.45|168.61|166.21|165.85|163.45|0
1621003200000|2021-05-14 14:40:00|166.07|163.67|165.08|162.68|167.17|164.77|164.54|162.14|0
1621003500000|2021-05-14 14:45:00|165.52|163.12|168.6|166.2|168.6|166.2|165.52|163.12|0
1621003800000|2021-05-14 14:50:00|168.49|166.09|168.82|166.42|169.27|166.87|168.32|165.92|0
1621004100000|2021-05-14 14:55:00|168.87|166.47|169.82|167.42|170.15|167.75|168.6|166.2|0
1621004400000|2021-05-14 15:00:00|169.93|167.53|168.15|165.75|170.26|167.86|167.93|165.53|0
1621004700000|2021-05-14 15:05:00|168.38|165.98|168.15|165.75|169.48|167.08|168.15|165.75|0
1621005000000|2021-05-14 15:10:00|168.26|165.86|169.59|167.19|170.15|167.75|168.26|165.86|0
1621005300000|2021-05-14 15:15:00|169.81|167.41|170.26|167.86|170.81|168.41|169.81|167.41|0
1621005600000|2021-05-14 15:20:00|170.48|168.08|170.81|168.41|170.92|168.52|170.37|167.97|0
1621005900000|2021-05-14 15:25:00|170.92|168.52|170.7|168.3|171.48|169.08|170.37|167.97|0
1621006200000|2021-05-14 15:30:00|170.81|168.41|171.14|168.74|171.26|168.86|170.47|168.07|0
1621006500000|2021-05-14 15:35:00|171.26|168.86|171.48|169.08|171.59|169.19|170.81|168.41|0
1621006800000|2021-05-14 15:40:00|171.59|169.19|171.14|168.74|171.81|169.41|171.03|168.63|0
1621007100000|2021-05-14 15:45:00|171.25|168.85|171.25|168.85|171.7|169.3|171.14|168.74|0
1621007400000|2021-05-14 15:50:00|171.36|168.96|170.24|167.84|171.36|168.96|169.8|167.4|0
1621007700000|2021-05-14 15:55:00|170.36|167.96|170.24|167.84|170.74|168.34|169.91|167.51|0
1621008000000|2021-05-14 16:00:00|170.3|167.9|171.02|168.62|171.58|169.18|170.02|167.62|0
1621008300000|2021-05-14 16:05:00|171.13|168.73|171.36|168.96|171.8|169.4|171.02|168.62|0
1621008600000|2021-05-14 16:10:00|171.58|169.18|172.25|169.85|172.47|170.07|171.35|168.95|0
1621008900000|2021-05-14 16:15:00|172.36|169.96|172.7|170.3|172.81|170.41|171.91|169.51|0
1621009200000|2021-05-14 16:20:00|172.81|170.41|172.36|169.96|173.15|170.75|171.8|169.4|0
1621009500000|2021-05-14 16:25:00|172.13|169.73|172.58|170.18|172.81|170.41|172.13|169.73|0
1621009800000|2021-05-14 16:30:00|172.69|170.29|173.14|170.74|173.25|170.85|172.69|170.29|0
1621010100000|2021-05-14 16:35:00|173.03|170.63|172.46|170.06|173.03|170.63|172.02|169.62|0
1621010400000|2021-05-14 16:40:00|172.58|170.18|172.58|170.18|173.03|170.63|172.58|170.18|0
1621010700000|2021-05-14 16:45:00|172.69|170.29|173.47|171.07|173.59|171.19|172.58|170.18|0
1621011000000|2021-05-14 16:50:00|173.59|171.19|173.06|170.66|176.09|173.69|172.78|170.38|0
1621011300000|2021-05-14 16:55:00|173.12|170.72|173.57|171.17|173.68|171.28|173|170.6|0
1621011600000|2021-05-14 17:00:00|173.68|171.28|173.68|171.28|174.36|171.96|173.45|171.05|0
1621011900000|2021-05-14 17:05:00|173.62|171.22|173.56|171.16|173.79|171.39|173.22|170.82|0
1621012200000|2021-05-14 17:10:00|173.68|171.28|173.56|171.16|173.79|171.39|173.22|170.82|0
1621012500000|2021-05-14 17:15:00|173.45|171.05|173.11|170.71|173.56|171.16|172.88|170.48|0
1621012800000|2021-05-14 17:20:00|173.22|170.82|173.9|171.5|174.35|171.95|173.11|170.71|0
1621013100000|2021-05-14 17:25:00|174.01|171.61|174.23|171.83|174.46|172.06|173.9|171.5|0
1621013400000|2021-05-14 17:30:00|174.35|171.95|174.01|171.61|174.91|172.51|173.33|170.93|0
1621013700000|2021-05-14 17:35:00|173.89|171.49|174|171.6|174.34|171.94|173.55|171.15|0
1621014000000|2021-05-14 17:40:00|173.89|171.49|174.23|171.83|174.57|172.17|173.78|171.38|0
1621014300000|2021-05-14 17:45:00|174.11|171.71|174.34|171.94|174.45|172.05|173.55|171.15|0
1621014600000|2021-05-14 17:50:00|174.39|171.99|174.22|171.82|174.57|172.17|174|171.6|0
1621014900000|2021-05-14 17:55:00|174.34|171.94|174.45|172.05|174.9|172.5|174.22|171.82|0
1621015200000|2021-05-14 18:00:00|174.56|172.16|174.67|172.27|174.68|172.28|174|171.6|0
1621015500000|2021-05-14 18:05:00|174.79|172.39|174.83|172.43|175.24|172.84|174.27|171.87|0
1621015800000|2021-05-14 18:10:00|174.95|172.55|175.51|173.11|175.97|173.57|174.72|172.32|0
1621016100000|2021-05-14 18:15:00|175.63|173.23|175.4|173|175.74|173.34|175.17|172.77|0
1621016400000|2021-05-14 18:20:00|175.28|172.88|174.94|172.54|175.51|173.11|174.6|172.2|0
1621016700000|2021-05-14 18:25:00|175.05|172.65|175.05|172.65|175.51|173.11|174.71|172.31|0
1621017000000|2021-05-14 18:30:00|175.17|172.77|176.3|173.9|176.53|174.13|175.17|172.77|0
1621017300000|2021-05-14 18:35:00|176.19|173.79|174.49|172.09|176.19|173.79|174.38|171.98|0
1621017600000|2021-05-14 18:40:00|174.54|172.14|174.72|172.32|175.17|172.77|174.49|172.09|0
1621017900000|2021-05-14 18:45:00|174.77|172.37|175.63|173.23|175.74|173.34|174.71|172.31|0
1621018200000|2021-05-14 18:50:00|175.74|173.34|176.77|174.37|176.89|174.49|175.28|172.88|0
1621018500000|2021-05-14 18:55:00|176.89|174.49|175.74|173.34|177|174.6|175.05|172.65|0
1621018800000|2021-05-14 19:00:00|175.79|173.39|174.82|172.42|175.79|173.39|173.46|171.06|0
1621019100000|2021-05-14 19:05:00|174.76|172.36|174.93|172.53|175.28|172.88|174.19|171.79|0
1621019400000|2021-05-14 19:10:00|175.05|172.65|175.28|172.88|175.62|173.22|174.25|171.85|0
1621019700000|2021-05-14 19:15:00|175.16|172.76|175.16|172.76|176.19|173.79|175.16|172.76|0
1621020000000|2021-05-14 19:20:00|175.21|172.81|174.47|172.07|175.84|173.44|174.47|172.07|0
1621020300000|2021-05-14 19:25:00|174.59|172.19|174.81|172.41|175.04|172.64|174.02|171.62|0
1621020600000|2021-05-14 19:30:00|174.93|172.53|173.56|171.16|175.16|172.76|172.54|170.14|0
1621020900000|2021-05-14 19:35:00|173.67|171.27|173.22|170.82|174.24|171.84|172.54|170.14|0
1621021200000|2021-05-14 19:40:00|173.16|170.76|173.22|170.82|173.67|171.27|172.2|169.8|0
1621021500000|2021-05-14 19:45:00|172.88|170.48|174.69|172.29|174.92|172.52|172.76|170.36|0
1621021800000|2021-05-14 19:50:00|174.12|171.72|176.41|174.01|176.52|174.12|173.44|171.04|0
1621022100000|2021-05-14 19:55:00|176.29|173.89|171.63|169.23|176.29|173.89|171.63|169.23|0
1621022400000|2021-05-14 20:00:00|172.65|170.25|175.26|172.86|175.49|173.09|172.65|170.25|0
1621022700000|2021-05-14 20:05:00|175.14|172.74|175.48|173.08|176.06|173.66|175.14|172.74|0
1621023000000|2021-05-14 20:10:00|175.54|173.14|174.85|172.45|175.71|173.31|174.57|172.17|0
1621235100000|2021-05-17 07:05:00|172.75|170.35|172.97|170.57|173.2|170.8|172.64|170.24|0
1621235400000|2021-05-17 07:10:00|172.86|170.46|173.08|170.68|173.88|171.48|172.75|170.35|0
1621235700000|2021-05-17 07:15:00|172.75|170.35|170.72|168.32|172.75|170.35|170.61|168.21|0
1621236000000|2021-05-17 07:20:00|170.61|168.21|169.26|166.86|170.77|168.37|169.26|166.86|0
1621236300000|2021-05-17 07:25:00|169.48|167.08|169.59|167.19|169.98|167.58|169.15|166.75|0
1621236600000|2021-05-17 07:30:00|169.54|167.14|169.03|166.63|170.04|167.64|168.81|166.41|0
1621236900000|2021-05-17 07:35:00|169.15|166.75|168.59|166.19|169.7|167.3|168.48|166.08|0
1621237200000|2021-05-17 07:40:00|168.7|166.3|167.48|165.08|168.81|166.41|167.14|164.74|0
1621237500000|2021-05-17 07:45:00|167.59|165.19|167.03|164.63|167.59|165.19|166.37|163.97|0
1621237800000|2021-05-17 07:50:00|166.92|164.52|167.25|164.85|167.81|165.41|166.92|164.52|0
1621238100000|2021-05-17 07:55:00|167.3|164.9|167.69|165.29|168.03|165.63|167.03|164.63|0
1621238400000|2021-05-17 08:00:00|167.8|165.4|169.52|167.12|170.03|167.63|167.58|165.18|0
1621238700000|2021-05-17 08:05:00|169.58|167.18|169.47|167.07|169.92|167.52|169.02|166.62|0
1621239000000|2021-05-17 08:10:00|169.36|166.96|169.02|166.62|169.92|167.52|168.58|166.18|0
1621239300000|2021-05-17 08:15:00|169.13|166.73|169.33|166.93|171.08|168.68|167.54|165.14|0
1621239600000|2021-05-17 08:20:00|169.22|166.82|170.33|167.93|170.44|168.04|169.1|166.7|0
1621239900000|2021-05-17 08:25:00|170.22|167.82|170.22|167.82|170.44|168.04|169.77|167.37|0
1621240200000|2021-05-17 08:30:00|170.11|167.71|170.33|167.93|170.78|168.38|170.11|167.71|0
1621240500000|2021-05-17 08:35:00|170.44|168.04|170.89|168.49|171|168.6|170.22|167.82|0
1621240800000|2021-05-17 08:40:00|170.94|168.54|171.33|168.93|171.45|169.05|170.77|168.37|0
1621241100000|2021-05-17 08:45:00|171.22|168.82|171.11|168.71|171.33|168.93|170.77|168.37|0
1621241400000|2021-05-17 08:50:00|171.22|168.82|170.99|168.59|171.44|169.04|170.88|168.48|0
1621241700000|2021-05-17 08:55:00|171.11|168.71|171.1|168.7|171.11|168.71|170.77|168.37|0
1621242000000|2021-05-17 09:00:00|171.22|168.82|170.54|168.14|171.22|168.82|170.21|167.81|0
1621242300000|2021-05-17 09:05:00|170.43|168.03|170.32|167.92|170.65|168.25|169.76|167.36|0
1621242600000|2021-05-17 09:10:00|170.43|168.03|170.43|168.03|170.88|168.48|170.31|167.91|0
1621242900000|2021-05-17 09:15:00|170.37|167.97|169.98|167.58|170.7|168.3|169.87|167.47|0
1621243200000|2021-05-17 09:20:00|170.09|167.69|171.1|168.7|171.21|168.81|169.98|167.58|0
1621243500000|2021-05-17 09:25:00|171.21|168.81|171.21|168.81|171.21|168.81|170.42|168.02|0
1621243800000|2021-05-17 09:30:00|171.09|168.69|170.42|168.02|171.09|168.69|170.42|168.02|0
1621244100000|2021-05-17 09:35:00|170.31|167.91|169.97|167.57|170.81|168.41|169.97|167.57|0
1621244400000|2021-05-17 09:40:00|170.08|167.68|169.63|167.23|170.08|167.68|168.96|166.56|0
1621244700000|2021-05-17 09:45:00|169.52|167.12|170.08|167.68|170.41|168.01|169.46|167.06|0
1621245000000|2021-05-17 09:50:00|170.13|167.73|169.29|166.89|170.13|167.73|169.18|166.78|0
1621245300000|2021-05-17 09:55:00|169.18|166.78|169.29|166.89|169.52|167.12|168.96|166.56|0
1621245600000|2021-05-17 10:00:00|169.18|166.78|168.45|166.05|169.29|166.89|168.18|165.78|0
1621245900000|2021-05-17 10:05:00|168.51|166.11|168.29|165.89|168.73|166.33|168.12|165.72|0
1621246200000|2021-05-17 10:10:00|168.18|165.78|168.29|165.89|168.84|166.44|168.06|165.66|0
1621246500000|2021-05-17 10:15:00|168.17|165.77|168.06|165.66|168.29|165.89|167.62|165.22|0
1621246800000|2021-05-17 10:20:00|168.17|165.77|167.28|164.88|168.28|165.88|167.06|164.66|0
1621247100000|2021-05-17 10:25:00|167.17|164.77|166.95|164.55|167.73|165.33|166.84|164.44|0
1621247400000|2021-05-17 10:30:00|167.06|164.66|167.28|164.88|167.72|165.32|166.84|164.44|0
1621247700000|2021-05-17 10:35:00|167.33|164.93|167.17|164.77|167.61|165.21|166.73|164.33|0
1621248000000|2021-05-17 10:40:00|167.06|164.66|167.17|164.77|167.39|164.99|166.95|164.55|0
1621248300000|2021-05-17 10:45:00|167.11|164.71|167.16|164.76|167.28|164.88|166.83|164.43|0
1621248600000|2021-05-17 10:50:00|167.11|164.71|167.05|164.65|167.39|164.99|166.72|164.32|0
1621248900000|2021-05-17 10:55:00|166.99|164.59|166.5|164.1|167.05|164.65|166.28|163.88|0
1621249200000|2021-05-17 11:00:00|166.72|164.32|166.16|163.76|166.94|164.54|166.16|163.76|0
1621249500000|2021-05-17 11:05:00|166.05|163.65|167.82|165.42|167.82|165.42|166|163.6|0
1621249800000|2021-05-17 11:10:00|167.71|165.31|167.49|165.09|167.93|165.53|167.32|164.92|0
1621250100000|2021-05-17 11:15:00|167.54|165.14|168.04|165.64|168.26|165.86|167.38|164.98|0
1621250400000|2021-05-17 11:20:00|167.93|165.53|166.49|164.09|168.04|165.64|166.49|164.09|0
1621250700000|2021-05-17 11:25:00|166.38|163.98|166.27|163.87|166.49|164.09|165.5|163.1|0
1621251000000|2021-05-17 11:30:00|166.38|163.98|166.48|164.08|166.71|164.31|165.82|163.42|0
1621251300000|2021-05-17 11:35:00|166.6|164.2|166.81|164.41|167.26|164.86|166.59|164.19|0
1621251600000|2021-05-17 11:40:00|166.76|164.36|166.15|163.75|166.81|164.41|165.6|163.2|0
1621251900000|2021-05-17 11:45:00|166.04|163.64|164.83|162.43|166.04|163.64|164.72|162.32|0
1621252200000|2021-05-17 11:50:00|164.72|162.32|165.92|163.52|166.03|163.63|163.62|161.22|0
1621252500000|2021-05-17 11:55:00|166.03|163.63|165.92|163.52|166.36|163.96|165.7|163.3|0
1621252800000|2021-05-17 12:00:00|165.87|163.47|166.8|164.4|166.91|164.51|165.37|162.97|0
1621253100000|2021-05-17 12:05:00|166.69|164.29|166.8|164.4|166.91|164.51|166.58|164.18|0
1621253400000|2021-05-17 12:10:00|166.69|164.29|165.7|163.3|166.69|164.29|165.48|163.08|0
1621253700000|2021-05-17 12:15:00|165.59|163.19|165.7|163.3|165.81|163.41|164.93|162.53|0
1621254000000|2021-05-17 12:20:00|165.81|163.41|166.24|163.84|166.68|164.28|165.81|163.41|0
1621254300000|2021-05-17 12:25:00|166.35|163.95|166.46|164.06|166.46|164.06|165.47|163.07|0
1621254600000|2021-05-17 12:30:00|166.35|163.95|166.79|164.39|166.79|164.39|165.91|163.51|0
1621254900000|2021-05-17 12:35:00|166.9|164.5|167.67|165.27|168.01|165.61|166.9|164.5|0
1621255200000|2021-05-17 12:40:00|167.78|165.38|167.45|165.05|167.89|165.49|167.34|164.94|0
1621255500000|2021-05-17 12:45:00|167.5|165.1|166.9|164.5|167.56|165.16|166.79|164.39|0
1621255800000|2021-05-17 12:50:00|166.79|164.39|167.23|164.83|167.45|165.05|166.68|164.28|0
1621256100000|2021-05-17 12:55:00|167.11|164.71|166.89|164.49|167.44|165.04|166.78|164.38|0
1621256400000|2021-05-17 13:00:00|166.78|164.38|167.77|165.37|167.78|165.38|166.45|164.05|0
1621256700000|2021-05-17 13:05:00|167.72|165.32|168.44|166.04|168.55|166.15|167.22|164.82|0
1621257000000|2021-05-17 13:10:00|168.55|166.15|168.33|165.93|168.6|166.2|168.05|165.65|0
1621257300000|2021-05-17 13:15:00|168.32|165.92|168.66|166.26|168.66|166.26|168.21|165.81|0
1621257600000|2021-05-17 13:20:00|168.55|166.15|168.99|166.59|169.32|166.92|168.43|166.03|0
1621257900000|2021-05-17 13:25:00|168.88|166.48|169.1|166.7|169.43|167.03|168.77|166.37|0
1621258200000|2021-05-17 13:30:00|168.99|166.59|169.76|167.36|170.21|167.81|167.88|165.48|0
1621258500000|2021-05-17 13:35:00|169.87|167.47|171.42|169.02|172.45|170.05|168.12|165.72|0
1621258800000|2021-05-17 13:40:00|171.31|168.91|168.17|165.77|172.09|169.69|168.17|165.77|0
1621259100000|2021-05-17 13:45:00|168.4|166|166.51|164.11|169.18|166.78|166.51|164.11|0
1621259400000|2021-05-17 13:50:00|166.62|164.22|164.75|162.35|167.17|164.77|163.87|161.47|0
1621259700000|2021-05-17 13:55:00|164.64|162.24|167.09|164.69|167.98|165.58|164.03|161.63|0
1621260000000|2021-05-17 14:00:00|166.54|164.14|165.33|162.93|166.54|164.14|163.8|161.4|0
1621260300000|2021-05-17 14:05:00|166.1|163.7|164.67|162.27|167.64|165.24|164.45|162.05|0
1621260600000|2021-05-17 14:10:00|164.56|162.16|165.88|163.48|166.65|164.25|163.58|161.18|0
1621260900000|2021-05-17 14:15:00|165.77|163.37|169.19|166.79|169.41|167.01|164.56|162.16|0
1621261200000|2021-05-17 14:20:00|169.08|166.68|168.52|166.12|169.97|167.57|168.41|166.01|0
1621261500000|2021-05-17 14:25:00|168.74|166.34|164.34|161.94|169.86|167.46|164.34|161.94|0
1621261800000|2021-05-17 14:30:00|164.28|161.88|164.78|162.38|167.3|164.9|164.01|161.61|0
1621262100000|2021-05-17 14:35:00|164.89|162.49|170.11|167.71|170.84|168.44|164.67|162.27|0
1621262400000|2021-05-17 14:40:00|170.17|167.77|169.17|166.77|170.95|168.55|168.84|166.44|0
1621262700000|2021-05-17 14:45:00|169.28|166.88|169.28|166.88|170.06|167.66|168.07|165.67|0
1621263000000|2021-05-17 14:50:00|169.39|166.99|169.28|166.88|170.5|168.1|168.73|166.33|0
1621263300000|2021-05-17 14:55:00|169.17|166.77|168.72|166.32|170.28|167.88|168.17|165.77|0
1621263600000|2021-05-17 15:00:00|168.5|166.1|167.95|165.55|169.5|167.1|165.86|163.46|0
1621263900000|2021-05-17 15:05:00|167.78|165.38|166.3|163.9|168.88|166.48|165.97|163.57|0
1621264200000|2021-05-17 15:10:00|165.97|163.57|168.75|166.35|168.75|166.35|164.12|161.72|0
1621264500000|2021-05-17 15:15:00|168.64|166.24|167.21|164.81|169.19|166.79|166.88|164.48|0
1621264800000|2021-05-17 15:20:00|167.32|164.92|168.53|166.13|169.52|167.12|167.32|164.92|0
1621265100000|2021-05-17 15:25:00|168.31|165.91|166.88|164.48|168.86|166.46|166.88|164.48|0
1621265400000|2021-05-17 15:30:00|167.21|164.81|167.43|165.03|167.87|165.47|165.57|163.17|0
1621265700000|2021-05-17 15:35:00|167.76|165.36|167.21|164.81|168.41|166.01|167.15|164.75|0
1621266000000|2021-05-17 15:40:00|167.04|164.64|167.97|165.57|168.41|166.01|166.55|164.15|0
1621266300000|2021-05-17 15:45:00|167.75|165.35|167.75|165.35|169.4|167|167.53|165.13|0
1621266600000|2021-05-17 15:50:00|167.64|165.24|167.52|165.12|168.59|166.19|165.81|163.41|0
1621266900000|2021-05-17 15:55:00|167.3|164.9|167.52|165.12|167.85|165.45|166.21|163.81|0
1621267200000|2021-05-17 16:00:00|167.41|165.01|167.52|165.12|167.63|165.23|165.99|163.59|0
1621267500000|2021-05-17 16:05:00|167.63|165.23|166.86|164.46|168.17|165.77|166.64|164.24|0
1621267800000|2021-05-17 16:10:00|166.97|164.57|167.51|165.11|168.5|166.1|166.86|164.46|0
1621268100000|2021-05-17 16:15:00|167.29|164.89|169.05|166.65|169.49|167.09|166.86|164.46|0
1621268400000|2021-05-17 16:20:00|168.94|166.54|169.71|167.31|169.71|167.31|168.83|166.43|0
1621268700000|2021-05-17 16:25:00|169.6|167.2|169.6|167.2|169.93|167.53|169.16|166.76|0
1621269000000|2021-05-17 16:30:00|169.71|167.31|168.93|166.53|169.71|167.31|168.22|165.82|0
1621269300000|2021-05-17 16:35:00|168.42|166.02|169.83|167.43|170.38|167.98|168.35|165.95|0
1621269600000|2021-05-17 16:40:00|170.05|167.65|170.49|168.09|170.82|168.42|169.83|167.43|0
1621269900000|2021-05-17 16:45:00|170.6|168.2|169.49|167.09|170.82|168.42|169.21|166.81|0
1621270200000|2021-05-17 16:50:00|169.38|166.98|168.94|166.54|169.93|167.53|168.5|166.1|0
1621270500000|2021-05-17 16:55:00|168.72|166.32|168.06|165.66|168.94|166.54|167.62|165.22|0
1621270800000|2021-05-17 17:00:00|167.95|165.55|168.27|165.87|169.16|166.76|167.73|165.33|0
1621271100000|2021-05-17 17:05:00|168.05|165.65|167.39|164.99|168.38|165.98|167.39|164.99|0
1621271400000|2021-05-17 17:10:00|167.23|164.83|167.12|164.72|167.72|165.32|166.41|164.01|0
1621271700000|2021-05-17 17:15:00|167.28|164.88|165.97|163.57|167.28|164.88|165.64|163.24|0
1621272000000|2021-05-17 17:20:00|165.86|163.46|166.08|163.68|166.4|164|164.88|162.48|0
1621272300000|2021-05-17 17:25:00|166.02|163.62|166.07|163.67|166.62|164.22|165.31|162.91|0
1621272600000|2021-05-17 17:30:00|165.86|163.46|165.53|163.13|166.02|163.62|164.87|162.47|0
1621272900000|2021-05-17 17:35:00|165.85|163.45|166.07|163.67|167.49|165.09|165.74|163.34|0
1621273200000|2021-05-17 17:40:00|166.12|163.72|164.76|162.36|166.12|163.72|163.25|160.85|0
1621273500000|2021-05-17 17:45:00|164.65|162.25|166.45|164.05|166.61|164.21|164.33|161.93|0
1621273800000|2021-05-17 17:50:00|166.39|163.99|165.74|163.34|166.5|164.1|165.25|162.85|0
1621274100000|2021-05-17 17:55:00|165.52|163.12|166.17|163.77|166.94|164.54|165.19|162.79|0
1621274400000|2021-05-17 18:00:00|165.95|163.55|167.67|165.27|167.78|165.38|165.52|163.12|0
1621274700000|2021-05-17 18:05:00|167.5|165.1|168.32|165.92|168.6|166.2|167.12|164.72|0
1621275000000|2021-05-17 18:10:00|168.43|166.03|167.99|165.59|168.98|166.58|167.77|165.37|0
1621275300000|2021-05-17 18:15:00|168.1|165.7|168.32|165.92|168.65|166.25|167.66|165.26|0
1621275600000|2021-05-17 18:20:00|168.21|165.81|168.32|165.92|169.42|167.02|168.1|165.7|0
1621275900000|2021-05-17 18:25:00|168.43|166.03|169.09|166.69|169.31|166.91|168.21|165.81|0
1621276200000|2021-05-17 18:30:00|169.14|166.74|169.42|167.02|170.41|168.01|168.87|166.47|0
1621276500000|2021-05-17 18:35:00|169.47|167.07|167.49|165.09|169.64|167.24|167.33|164.93|0
1621276800000|2021-05-17 18:40:00|167.6|165.2|168.09|165.69|168.42|166.02|167.44|165.04|0
1621277100000|2021-05-17 18:45:00|168.2|165.8|168.8|166.4|168.97|166.57|167.43|165.03|0
1621277400000|2021-05-17 18:50:00|168.75|166.35|171.29|168.89|171.29|168.89|168.75|166.35|0
1621277700000|2021-05-17 18:55:00|171.18|168.78|171.73|169.33|171.96|169.56|170.51|168.11|0
1621278000000|2021-05-17 19:00:00|171.85|169.45|172.29|169.89|172.4|170|171.07|168.67|0
1621278300000|2021-05-17 19:05:00|172.4|170|173.23|170.83|173.85|171.45|172.18|169.78|0
1621278600000|2021-05-17 19:10:00|173.18|170.78|173.07|170.67|174.08|171.68|173.07|170.67|0
1621278900000|2021-05-17 19:15:00|173.18|170.78|171.95|169.55|173.51|171.11|171.62|169.22|0
1621279200000|2021-05-17 19:20:00|172.06|169.66|171.33|168.93|172.17|169.77|171.17|168.77|0
1621279500000|2021-05-17 19:25:00|171.28|168.88|170.83|168.43|171.5|169.1|170.06|167.66|0
1621279800000|2021-05-17 19:30:00|170.72|168.32|172.06|169.66|172.39|169.99|170.17|167.77|0
1621280100000|2021-05-17 19:35:00|172.17|169.77|170.39|167.99|172.17|169.77|170.06|167.66|0
1621280400000|2021-05-17 19:40:00|170.28|167.88|171.02|168.62|171.69|169.29|169.58|167.18|0
1621280700000|2021-05-17 19:45:00|170.91|168.51|170.47|168.07|172.36|169.96|170.47|168.07|0
1621281000000|2021-05-17 19:50:00|171.02|168.62|171.35|168.95|172.36|169.96|170.24|167.84|0
1621281300000|2021-05-17 19:55:00|171.47|169.07|170.45|168.05|173.73|171.33|169.86|167.46|0
1621281600000|2021-05-17 20:00:00|170.67|168.27|171.67|169.27|172.12|169.72|169.67|167.27|0
1621281900000|2021-05-17 20:05:00|172.01|169.61|172.23|169.83|172.68|170.28|171.9|169.5|0
1621282200000|2021-05-17 20:10:00|172.34|169.94|171.61|169.21|172.45|170.05|171.61|169.21|0
1621282500000|2021-05-17 20:15:00|171.69|168.89|171.99|169.19|172.09|169.29|171.61|168.81|0
1621282800000|2021-05-17 20:20:00|172.01|169.21|171.79|168.99|172.01|169.21|171.61|168.81|0
1621283100000|2021-05-17 20:25:00|171.78|168.98|171.74|168.94|171.78|168.98|171.61|168.81|0
1621283400000|2021-05-17 20:30:00|171.47|168.67|171.58|168.78|171.92|169.12|171.47|168.67|0
1621283700000|2021-05-17 20:35:00|171.47|168.67|171.8|169|172.03|169.23|171.47|168.67|0
1621284000000|2021-05-17 20:40:00|171.69|168.89|171.8|169|171.91|169.11|171.69|168.89|0
1621284300000|2021-05-17 20:45:00|171.91|169.11|172.02|169.22|172.25|169.45|171.69|168.89|0
1621284600000|2021-05-17 20:50:00|171.91|169.11|172.24|169.44|172.47|169.67|171.91|169.11|0
1621284900000|2021-05-17 20:55:00|172.13|169.33|172.03|169.23|172.24|169.44|171.91|169.11|0
1621285200000|2021-05-17 21:00:00|172.15|169.35|172.3|169.5|172.3|169.5|172.15|169.35|0
1621285500000|2021-05-17 21:05:00|172.22|169.42|172.22|169.42|172.22|169.42|172.07|169.27|0
1621285800000|2021-05-17 21:10:00|172.07|169.27|172.31|169.51|172.31|169.51|172.07|169.27|0
1621286100000|2021-05-17 21:15:00|172.33|169.53|172.1|169.3|172.33|169.53|172.1|169.3|0
1621286400000|2021-05-17 21:20:00|172.15|169.35|172.26|169.46|172.26|169.46|172.15|169.35|0
1621286700000|2021-05-17 21:25:00|172.22|169.42|172.26|169.46|172.26|169.46|172.22|169.42|0
1621287000000|2021-05-17 21:30:00|172.16|169.36|172.26|169.46|172.29|169.49|172.16|169.36|0
1621287300000|2021-05-17 21:35:00|172.24|169.44|172.16|169.36|172.24|169.44|172.16|169.36|0
1621287600000|2021-05-17 21:40:00|172.14|169.34|172.02|169.22|172.14|169.34|172.02|169.22|0
1621287900000|2021-05-17 21:45:00|172.01|169.21|171.89|169.09|172.04|169.24|171.86|169.06|0
1621288200000|2021-05-17 21:50:00|171.87|169.07|171.86|169.06|171.87|169.07|171.79|168.99|0
1621288500000|2021-05-17 21:55:00|171.84|169.04|172.03|169.23|172.03|169.23|171.77|168.97|0
1621288800000|2021-05-17 22:00:00|171.66|168.86|172.39|169.59|172.5|169.7|171.33|168.53|0
1621289100000|2021-05-17 22:05:00|172.5|169.7|172.05|169.25|172.5|169.7|172.05|169.25|0
1621289400000|2021-05-17 22:10:00|172.16|169.36|172.39|169.59|172.39|169.59|172.16|169.36|0
1621289700000|2021-05-17 22:15:00|172.44|169.64|171.94|169.14|172.44|169.64|171.94|169.14|0
1621290000000|2021-05-17 22:20:00|172.05|169.25|172.27|169.47|172.5|169.7|172.05|169.25|0
1621290300000|2021-05-17 22:25:00|172.16|169.36|172.04|169.24|172.27|169.47|172.04|169.24|0
1621290600000|2021-05-17 22:30:00|171.93|169.13|171.93|169.13|172.04|169.24|171.6|168.8|0
1621290900000|2021-05-17 22:35:00|172.04|169.24|171.2|168.4|172.04|169.24|171.2|168.4|0
1621291200000|2021-05-17 22:40:00|171.26|168.46|170.92|168.12|171.26|168.46|170.7|167.9|0
1621291500000|2021-05-17 22:45:00|171.03|168.23|170.59|167.79|171.03|168.23|170.47|167.67|0
1621291800000|2021-05-17 22:50:00|170.7|167.9|170.36|167.56|170.92|168.12|170.36|167.56|0
1621292100000|2021-05-17 22:55:00|170.47|167.67|170.03|167.23|170.58|167.78|170.03|167.23|0
1621292400000|2021-05-17 23:00:00|170.14|167.34|170.13|167.33|170.47|167.67|170.02|167.22|0
1621292700000|2021-05-17 23:05:00|170.25|167.45|170.69|167.89|170.8|168|170.25|167.45|0
1621293000000|2021-05-17 23:10:00|170.58|167.78|170.91|168.11|170.91|168.11|170.47|167.67|0
1621293300000|2021-05-17 23:15:00|170.8|168|170.69|167.89|170.91|168.11|170.69|167.89|0
1621293600000|2021-05-17 23:20:00|170.74|167.94|171.02|168.22|171.02|168.22|170.69|167.89|0
1621293900000|2021-05-17 23:25:00|170.91|168.11|171.91|169.11|172.02|169.22|170.91|168.11|0
1621294200000|2021-05-17 23:30:00|171.8|169|171.91|169.11|172.14|169.34|171.58|168.78|0
1621294500000|2021-05-17 23:35:00|171.8|169|171.8|169|172.02|169.22|171.69|168.89|0
1621294800000|2021-05-17 23:40:00|171.91|169.11|173.25|170.45|173.42|170.62|171.91|169.11|0
1621295100000|2021-05-17 23:45:00|173.37|170.57|173.93|171.13|173.93|171.13|173.14|170.34|0
1621295400000|2021-05-17 23:50:00|173.81|171.01|173.64|170.84|173.81|171.01|173.36|170.56|0
1621295700000|2021-05-17 23:55:00|173.7|170.9|173.92|171.12|174.15|171.35|173.59|170.79|0
1621296000000|2021-05-18 00:00:00|173.81|171.01|173.64|170.84|174.26|171.46|173.58|170.78|0
1621296300000|2021-05-18 00:05:00|173.58|170.78|173.58|170.78|173.81|171.01|173.13|170.33|0
1621296600000|2021-05-18 00:10:00|173.47|170.67|173.36|170.56|173.58|170.78|173.13|170.33|0
1621296900000|2021-05-18 00:15:00|173.47|170.67|174.59|171.79|174.59|171.79|173.41|170.61|0
1621297200000|2021-05-18 00:20:00|174.48|171.68|174.59|171.79|174.59|171.79|174.25|171.45|0
1621297500000|2021-05-18 00:25:00|174.71|171.91|174.82|172.02|174.82|172.02|174.48|171.68|0
1621297800000|2021-05-18 00:30:00|174.7|171.9|174.25|171.45|174.82|172.02|174.14|171.34|0
1621298100000|2021-05-18 00:35:00|174.14|171.34|174.25|171.45|174.7|171.9|174.02|171.22|0
1621298400000|2021-05-18 00:40:00|174.14|171.34|174.08|171.28|174.25|171.45|173.8|171|0
1621298700000|2021-05-18 00:45:00|174.13|171.33|174.13|171.33|174.81|172.01|174.13|171.33|0
1621299000000|2021-05-18 00:50:00|174.25|171.45|174.47|171.67|174.81|172.01|174.13|171.33|0
1621299300000|2021-05-18 00:55:00|174.58|171.78|174.69|171.89|174.81|172.01|174.24|171.44|0
1621299600000|2021-05-18 01:00:00|174.75|171.95|174.24|171.44|174.92|172.12|174.24|171.44|0
1621299900000|2021-05-18 01:05:00|174.18|171.38|174.69|171.89|174.69|171.89|173.79|170.99|0
1621300200000|2021-05-18 01:10:00|174.58|171.78|174.91|172.11|174.91|172.11|174.46|171.66|0
1621300500000|2021-05-18 01:15:00|175.03|172.23|175.25|172.45|175.25|172.45|174.57|171.77|0
1621300800000|2021-05-18 01:20:00|175.37|172.57|175.48|172.68|175.71|172.91|175.25|172.45|0
1621301100000|2021-05-18 01:25:00|175.53|172.73|175.7|172.9|175.7|172.9|175.36|172.56|0
1621301400000|2021-05-18 01:30:00|175.59|172.79|175.93|173.13|175.93|173.13|175.36|172.56|0
1621301700000|2021-05-18 01:35:00|176.04|173.24|175.59|172.79|176.04|173.24|175.13|172.33|0
1621302000000|2021-05-18 01:40:00|175.7|172.9|174.83|172.03|176.15|173.35|173.64|170.84|0
1621302300000|2021-05-18 01:45:00|174.89|172.09|174.78|171.98|175.01|172.21|174.55|171.75|0
1621302600000|2021-05-18 01:50:00|174.66|171.86|174.78|171.98|175.01|172.21|174.44|171.64|0
1621302900000|2021-05-18 01:55:00|174.89|172.09|174.77|171.97|174.89|172.09|174.44|171.64|0
1621303200000|2021-05-18 02:00:00|174.72|171.92|175.11|172.31|175.11|172.31|174.66|171.86|0
1621303500000|2021-05-18 02:05:00|175|172.2|175|172.2|175.11|172.31|174.77|171.97|0
1621303800000|2021-05-18 02:10:00|175.11|172.31|174.88|172.08|175.11|172.31|174.77|171.97|0
1621304100000|2021-05-18 02:15:00|175|172.2|174.54|171.74|175|172.2|174.54|171.74|0
1621304400000|2021-05-18 02:20:00|174.6|171.8|173.86|171.06|174.65|171.85|173.75|170.95|0
1621304700000|2021-05-18 02:25:00|173.91|171.11|173.97|171.17|174.2|171.4|173.29|170.49|0
1621305000000|2021-05-18 02:30:00|173.86|171.06|173.86|171.06|174.25|171.45|173.63|170.83|0
1621305300000|2021-05-18 02:35:00|173.8|171|173.97|171.17|173.97|171.17|173.29|170.49|0
1621305600000|2021-05-18 02:40:00|173.85|171.05|174.31|171.51|174.42|171.62|173.74|170.94|0
1621305900000|2021-05-18 02:45:00|174.19|171.39|174.19|171.39|174.31|171.51|173.97|171.17|0
1621306200000|2021-05-18 02:50:00|174.08|171.28|173.74|170.94|174.19|171.39|173.74|170.94|0
1621306500000|2021-05-18 02:55:00|173.85|171.05|173.9|171.1|174.02|171.22|173.62|170.82|0
1621306800000|2021-05-18 03:00:00|173.85|171.05|174.07|171.27|174.13|171.33|173.73|170.93|0
1621307100000|2021-05-18 03:05:00|173.96|171.16|174.3|171.5|174.3|171.5|173.96|171.16|0
1621307400000|2021-05-18 03:10:00|174.18|171.38|174.18|171.38|174.3|171.5|174.07|171.27|0
1621307700000|2021-05-18 03:15:00|174.24|171.44|174.41|171.61|174.52|171.72|174.24|171.44|0
1621308000000|2021-05-18 03:20:00|174.52|171.72|174.4|171.6|174.52|171.72|174.4|171.6|0
1621308300000|2021-05-18 03:25:00|174.29|171.49|174.29|171.49|174.4|171.6|174.18|171.38|0
1621308600000|2021-05-18 03:30:00|174.18|171.38|174.63|171.83|174.63|171.83|173.95|171.15|0
1621308900000|2021-05-18 03:35:00|174.74|171.94|174.63|171.83|174.74|171.94|174.51|171.71|0
1621309200000|2021-05-18 03:40:00|174.51|171.71|174.51|171.71|174.74|171.94|174.51|171.71|0
1621309500000|2021-05-18 03:45:00|174.4|171.6|174.62|171.82|174.74|171.94|174.4|171.6|0
1621309800000|2021-05-18 03:50:00|174.51|171.71|174.73|171.93|174.74|171.94|174.51|171.71|0
1621310100000|2021-05-18 03:55:00|174.62|171.82|174.51|171.71|174.73|171.93|174.45|171.65|0
1621310400000|2021-05-18 04:00:00|174.62|171.82|174.16|171.36|174.62|171.82|174.16|171.36|0
1621310700000|2021-05-18 04:05:00|174.28|171.48|173.6|170.8|174.28|171.48|173.48|170.68|0
1621311000000|2021-05-18 04:10:00|173.82|171.02|173.71|170.91|174.05|171.25|173.71|170.91|0
1621311300000|2021-05-18 04:15:00|173.59|170.79|173.37|170.57|173.71|170.91|173.37|170.57|0
1621311600000|2021-05-18 04:20:00|173.25|170.45|172.91|170.11|173.48|170.68|172.91|170.11|0
1621311900000|2021-05-18 04:25:00|173.14|170.34|173.36|170.56|173.7|170.9|173.14|170.34|0
1621312200000|2021-05-18 04:30:00|173.42|170.62|173.81|171.01|173.93|171.13|173.36|170.56|0
1621312500000|2021-05-18 04:35:00|173.76|170.96|174.15|171.35|174.27|171.47|173.7|170.9|0
1621312800000|2021-05-18 04:40:00|174.04|171.24|173.92|171.12|174.38|171.58|173.92|171.12|0
1621313100000|2021-05-18 04:45:00|174.04|171.24|173.92|171.12|174.04|171.24|173.7|170.9|0
1621313400000|2021-05-18 04:50:00|173.81|171.01|173.69|170.89|173.92|171.12|173.69|170.89|0
1621313700000|2021-05-18 04:55:00|173.81|171.01|174.14|171.34|174.15|171.35|173.81|171.01|0
1621314000000|2021-05-18 05:00:00|174.03|171.23|174.03|171.23|174.03|171.23|173.58|170.78|0
1621314300000|2021-05-18 05:05:00|174.14|171.34|174.03|171.23|174.14|171.34|173.69|170.89|0
1621314600000|2021-05-18 05:10:00|174.14|171.34|174.37|171.57|174.48|171.68|174.14|171.34|0
1621314900000|2021-05-18 05:15:00|174.25|171.45|174.7|171.9|174.82|172.02|174.25|171.45|0
1621315200000|2021-05-18 05:20:00|174.59|171.79|175.27|172.47|175.27|172.47|174.59|171.79|0
1621315500000|2021-05-18 05:25:00|175.38|172.58|175.5|172.7|175.5|172.7|175.16|172.36|0
1621315800000|2021-05-18 05:30:00|175.38|172.58|175.61|172.81|175.72|172.92|175.27|172.47|0
1621316100000|2021-05-18 05:35:00|175.72|172.92|175.61|172.81|175.72|172.92|175.49|172.69|0
1621316400000|2021-05-18 05:40:00|175.66|172.86|175.49|172.69|175.66|172.86|175.26|172.46|0
1621316700000|2021-05-18 05:45:00|175.38|172.58|175.38|172.58|175.49|172.69|175.2|172.4|0
1621317000000|2021-05-18 05:50:00|175.26|172.46|175.37|172.57|175.38|172.58|175.03|172.23|0
1621317300000|2021-05-18 05:55:00|175.26|172.46|175.26|172.46|175.49|172.69|175.26|172.46|0
1621317600000|2021-05-18 06:00:00|175.14|172.34|175.83|173.03|175.94|173.14|175.14|172.34|0
1621317900000|2021-05-18 06:05:00|175.94|173.14|174.79|171.99|175.94|173.14|174.45|171.65|0
1621318200000|2021-05-18 06:10:00|174.68|171.88|175.02|172.22|175.25|172.45|174.68|171.88|0
1621318500000|2021-05-18 06:15:00|175.13|172.33|175.7|172.9|175.7|172.9|175.13|172.33|0
1621318800000|2021-05-18 06:20:00|175.59|172.79|176.04|173.24|176.04|173.24|175.36|172.56|0
1621319100000|2021-05-18 06:25:00|175.93|173.13|175.93|173.13|176.04|173.24|175.81|173.01|0
1621319400000|2021-05-18 06:30:00|175.98|173.18|175.93|173.13|176.38|173.58|175.81|173.01|0
1621319700000|2021-05-18 06:35:00|176.04|173.24|176.61|173.81|176.61|173.81|176.04|173.24|0
1621320000000|2021-05-18 06:40:00|176.73|173.93|176.49|173.69|176.73|173.93|176.38|173.58|0
1621320300000|2021-05-18 06:45:00|176.61|173.81|177.18|174.38|177.18|174.38|176.61|173.81|0
1621320600000|2021-05-18 06:50:00|177.12|174.32|177.29|174.49|177.87|175.07|177.07|174.27|0
1621320900000|2021-05-18 06:55:00|177.18|174.38|176.49|173.69|177.29|174.49|176.43|173.63|0
1621321200000|2021-05-18 07:00:00|176.37|173.57|176.85|174.05|179.38|176.58|176.37|173.57|0
1621321500000|2021-05-18 07:05:00|176.65|174.25|176.99|174.59|177.23|174.83|176.48|174.08|0
1621321800000|2021-05-18 07:10:00|177.05|174.65|176.3|173.9|177.11|174.71|176.08|173.68|0
1621322100000|2021-05-18 07:15:00|176.19|173.79|176.76|174.36|176.99|174.59|176.07|173.67|0
1621322400000|2021-05-18 07:20:00|176.88|174.48|176.42|174.02|176.88|174.48|176.42|174.02|0
1621322700000|2021-05-18 07:25:00|176.3|173.9|176.3|173.9|176.53|174.13|176.3|173.9|0
1621323000000|2021-05-18 07:30:00|176.18|173.78|176.07|173.67|176.41|174.01|175.61|173.21|0
1621323300000|2021-05-18 07:35:00|176.01|173.61|175.72|173.32|176.07|173.67|175.61|173.21|0
1621323600000|2021-05-18 07:40:00|175.84|173.44|175.15|172.75|175.84|173.44|175.15|172.75|0
1621323900000|2021-05-18 07:45:00|175.26|172.86|174.81|172.41|175.32|172.92|174.69|172.29|0
1621324200000|2021-05-18 07:50:00|174.92|172.52|175.03|172.63|175.26|172.86|174.69|172.29|0
1621324500000|2021-05-18 07:55:00|174.92|172.52|175.37|172.97|175.72|173.32|174.8|172.4|0
1621324800000|2021-05-18 08:00:00|175.43|173.03|175.37|172.97|175.49|173.09|174.8|172.4|0
1621325100000|2021-05-18 08:05:00|175.26|172.86|174.23|171.83|175.37|172.97|174.23|171.83|0
1621325400000|2021-05-18 08:10:00|174.34|171.94|174.68|172.28|174.68|172.28|173.89|171.49|0
1621325700000|2021-05-18 08:15:00|174.57|172.17|174.91|172.51|174.91|172.51|174.51|172.11|0
1621326000000|2021-05-18 08:20:00|174.8|172.4|174.57|172.17|174.91|172.51|174.11|171.71|0
1621326300000|2021-05-18 08:25:00|174.34|171.94|174.34|171.94|174.68|172.28|174|171.6|0
1621326600000|2021-05-18 08:30:00|174.28|171.88|174.68|172.28|174.68|172.28|174.11|171.71|0
1621326900000|2021-05-18 08:35:00|174.62|172.22|174.79|172.39|174.9|172.5|174.56|172.16|0
1621327200000|2021-05-18 08:40:00|174.84|172.44|174.45|172.05|174.84|172.44|174.33|171.93|0
1621327500000|2021-05-18 08:45:00|174.33|171.93|174.67|172.27|174.67|172.27|174.1|171.7|0
1621327800000|2021-05-18 08:50:00|174.61|172.21|173.76|171.36|174.61|172.21|173.76|171.36|0
1621328100000|2021-05-18 08:55:00|173.65|171.25|173.64|171.24|173.76|171.36|173.42|171.02|0
1621328400000|2021-05-18 09:00:00|173.76|171.36|174.32|171.92|174.44|172.04|173.53|171.13|0
1621328700000|2021-05-18 09:05:00|174.44|172.04|173.75|171.35|174.44|172.04|173.64|171.24|0
1621329000000|2021-05-18 09:10:00|173.87|171.47|173.98|171.58|174.21|171.81|173.75|171.35|0
1621329300000|2021-05-18 09:15:00|174.09|171.69|174.66|172.26|174.66|172.26|173.87|171.47|0
1621329600000|2021-05-18 09:20:00|174.77|172.37|174.55|172.15|174.89|172.49|174.43|172.03|0
1621329900000|2021-05-18 09:25:00|174.43|172.03|174.09|171.69|174.66|172.26|173.52|171.12|0
1621330200000|2021-05-18 09:30:00|173.86|171.46|173.75|171.35|173.92|171.52|173.18|170.78|0
1621330500000|2021-05-18 09:35:00|173.41|171.01|173.52|171.12|173.74|171.34|173.29|170.89|0
1621330800000|2021-05-18 09:40:00|173.4|171|173.06|170.66|173.52|171.12|172.95|170.55|0
1621331100000|2021-05-18 09:45:00|172.95|170.55|173.29|170.89|173.74|171.34|172.95|170.55|0
1621331400000|2021-05-18 09:50:00|173.17|170.77|175.38|172.98|176.3|173.9|172.47|170.07|0
1621331700000|2021-05-18 09:55:00|175.27|172.87|174.7|172.3|175.38|172.98|174.7|172.3|0
1621332000000|2021-05-18 10:00:00|174.81|172.41|176.4|174|176.4|174|174.81|172.41|0
1621332300000|2021-05-18 10:05:00|176.29|173.89|175.95|173.55|176.4|174|175.83|173.43|0
1621332600000|2021-05-18 10:10:00|175.83|173.43|175.49|173.09|175.95|173.55|175.26|172.86|0
1621332900000|2021-05-18 10:15:00|175.37|172.97|175.26|172.86|175.43|173.03|174.92|172.52|0
1621333200000|2021-05-18 10:20:00|175.15|172.75|174.8|172.4|175.26|172.86|174.46|172.06|0
1621333500000|2021-05-18 10:25:00|174.69|172.29|174.8|172.4|175.14|172.74|174.35|171.95|0
1621333800000|2021-05-18 10:30:00|174.91|172.51|175.03|172.63|175.48|173.08|174.91|172.51|0
1621334100000|2021-05-18 10:35:00|175.14|172.74|174.91|172.51|175.59|173.19|174.91|172.51|0
1621334400000|2021-05-18 10:40:00|175.02|172.62|174.68|172.28|175.25|172.85|174.68|172.28|0
1621334700000|2021-05-18 10:45:00|174.57|172.17|174.57|172.17|174.8|172.4|174.34|171.94|0
1621335000000|2021-05-18 10:50:00|174.45|172.05|174.45|172.05|174.57|172.17|174.11|171.71|0
1621335300000|2021-05-18 10:55:00|174.34|171.94|174.68|172.28|174.68|172.28|174.22|171.82|0
1621335600000|2021-05-18 11:00:00|174.56|172.16|174.68|172.28|175.02|172.62|174.22|171.82|0
1621335900000|2021-05-18 11:05:00|174.67|172.27|174.67|172.27|175.13|172.73|174.45|172.05|0
1621336200000|2021-05-18 11:10:00|174.79|172.39|175.01|172.61|175.24|172.84|174.56|172.16|0
1621336500000|2021-05-18 11:15:00|175.13|172.73|175.01|172.61|175.24|172.84|174.67|172.27|0
1621336800000|2021-05-18 11:20:00|174.9|172.5|174.44|172.04|175.12|172.72|174.44|172.04|0
1621337100000|2021-05-18 11:25:00|172.97|170.57|172.74|170.34|172.97|170.57|171.73|169.33|0
1621337400000|2021-05-18 11:30:00|172.63|170.23|173.19|170.79|173.42|171.02|172.63|170.23|0
1621337700000|2021-05-18 11:35:00|173.31|170.91|173.3|170.9|173.76|171.36|173.19|170.79|0
1621338000000|2021-05-18 11:40:00|173.25|170.85|172.85|170.45|173.53|171.13|172.51|170.11|0
1621338300000|2021-05-18 11:45:00|172.96|170.56|173.19|170.79|173.3|170.9|172.74|170.34|0
1621338600000|2021-05-18 11:50:00|173.07|170.67|172.85|170.45|173.19|170.79|172.73|170.33|0
1621338900000|2021-05-18 11:55:00|172.79|170.39|172.22|169.82|172.85|170.45|172.22|169.82|0
1621339200000|2021-05-18 12:00:00|172.17|169.77|172.96|170.56|172.96|170.56|171.83|169.43|0
1621339500000|2021-05-18 12:05:00|172.84|170.44|173.41|171.01|173.52|171.12|172.39|169.99|0
1621339800000|2021-05-18 12:10:00|173.29|170.89|173.74|171.34|173.74|171.34|173.07|170.67|0
1621340100000|2021-05-18 12:15:00|173.63|171.23|173.29|170.89|173.63|171.23|173.18|170.78|0
1621340400000|2021-05-18 12:20:00|173.4|171|172.5|170.1|173.4|171|172.5|170.1|0
1621340700000|2021-05-18 12:25:00|172.61|170.21|173.5|171.1|173.61|171.21|171.68|169.28|0
1621341000000|2021-05-18 12:30:00|173.61|171.21|173.05|170.65|173.73|171.33|172.26|169.86|0
1621341300000|2021-05-18 12:35:00|173.16|170.76|171.47|169.07|173.27|170.87|171.14|168.74|0
1621341600000|2021-05-18 12:40:00|171.36|168.96|171.25|168.85|171.7|169.3|170.91|168.51|0
1621341900000|2021-05-18 12:45:00|171.13|168.73|171.02|168.62|171.58|169.18|170.91|168.51|0
1621342200000|2021-05-18 12:50:00|170.91|168.51|171.47|169.07|171.58|169.18|170.91|168.51|0
1621342500000|2021-05-18 12:55:00|171.35|168.95|171.58|169.18|171.69|169.29|171.35|168.95|0
1621342800000|2021-05-18 13:00:00|171.69|169.29|170.9|168.5|171.69|169.29|170.79|168.39|0
1621343100000|2021-05-18 13:05:00|170.79|168.39|170.45|168.05|170.9|168.5|170.12|167.72|0
1621343400000|2021-05-18 13:10:00|170.34|167.94|170.45|168.05|170.79|168.39|169.78|167.38|0
1621343700000|2021-05-18 13:15:00|170.34|167.94|170.79|168.39|170.9|168.5|170.01|167.61|0
1621344000000|2021-05-18 13:20:00|170.9|168.5|170.9|168.5|171.12|168.72|170.56|168.16|0
1621344300000|2021-05-18 13:25:00|171.01|168.61|171.23|168.83|171.34|168.94|170.78|168.38|0
1621344600000|2021-05-18 13:30:00|171.12|168.72|168|165.6|172.35|169.95|168|165.6|0
1621344900000|2021-05-18 13:35:00|167.78|165.38|172.01|169.61|172.01|169.61|167.78|165.38|0
1621345200000|2021-05-18 13:40:00|171.56|169.16|170.55|168.15|172.01|169.61|170|167.6|0
1621345500000|2021-05-18 13:45:00|170.78|168.38|168.88|166.48|171.22|168.82|168.33|165.93|0
1621345800000|2021-05-18 13:50:00|168.66|166.26|169.44|167.04|169.66|167.26|167.11|164.71|0
1621346100000|2021-05-18 13:55:00|169.55|167.15|168.1|165.7|169.99|167.59|168.04|165.64|0
1621346400000|2021-05-18 14:00:00|168.21|165.81|166.5|164.1|168.43|166.03|165.46|163.06|0
1621346700000|2021-05-18 14:05:00|166.44|164.04|169.19|166.79|169.75|167.35|165.89|163.49|0
1621347000000|2021-05-18 14:10:00|169.13|166.73|169.41|167.01|169.63|167.23|168.53|166.13|0
1621347300000|2021-05-18 14:15:00|169.52|167.12|169.74|167.34|170.85|168.45|169.19|166.79|0
1621347600000|2021-05-18 14:20:00|169.85|167.45|170.96|168.56|171.3|168.9|169.85|167.45|0
1621347900000|2021-05-18 14:25:00|170.63|168.23|171.39|168.99|172.41|170.01|170.63|168.23|0
1621348200000|2021-05-18 14:30:00|171.5|169.1|171.21|168.81|171.72|169.32|171.05|168.65|0
1621348500000|2021-05-18 14:35:00|171.27|168.87|170.38|167.98|171.38|168.98|170.38|167.98|0
1621348800000|2021-05-18 14:40:00|170.49|168.09|168.12|165.72|170.6|168.2|167.54|165.14|0
1621349100000|2021-05-18 14:45:00|168.35|165.95|170.46|168.06|170.57|168.17|168.24|165.84|0
1621349400000|2021-05-18 14:50:00|170.57|168.17|169.62|167.22|171.14|168.74|169.46|167.06|0
1621349700000|2021-05-18 14:55:00|169.57|167.17|170.01|167.61|170.24|167.84|169.01|166.61|0
1621350000000|2021-05-18 15:00:00|169.95|167.55|170.01|167.61|170.46|168.06|169.12|166.72|0
1621350300000|2021-05-18 15:05:00|169.79|167.39|169.34|166.94|170.23|167.83|169.01|166.61|0
1621350600000|2021-05-18 15:10:00|169.23|166.83|169.45|167.05|170.34|167.94|169.23|166.83|0
1621350900000|2021-05-18 15:15:00|169.56|167.16|169.56|167.16|170.12|167.72|169.45|167.05|0
1621351200000|2021-05-18 15:20:00|169.45|167.05|169.67|167.27|170.12|167.72|169|166.6|0
1621351500000|2021-05-18 15:25:00|169.56|167.16|169.11|166.71|169.78|167.38|169.11|166.71|0
1621351800000|2021-05-18 15:30:00|169.22|166.82|167.44|165.04|169.44|167.04|167.16|164.76|0
1621352100000|2021-05-18 15:35:00|167.38|164.98|168.22|165.82|168.33|165.93|167.22|164.82|0
1621352400000|2021-05-18 15:40:00|168.44|166.04|167.22|164.82|168.44|166.04|166.22|163.82|0
1621352700000|2021-05-18 15:45:00|167.55|165.15|168.43|166.03|168.55|166.15|166.55|164.15|0
1621353000000|2021-05-18 15:50:00|168.21|165.81|166.99|164.59|168.32|165.92|166.66|164.26|0
1621353300000|2021-05-18 15:55:00|167.1|164.7|166.22|163.82|167.66|165.26|166.22|163.82|0
1621353600000|2021-05-18 16:00:00|166.33|163.93|166.77|164.37|166.99|164.59|165.67|163.27|0
1621353900000|2021-05-18 16:05:00|166.66|164.26|166.55|164.15|167.21|164.81|166.22|163.82|0
1621354200000|2021-05-18 16:10:00|166.49|164.09|167.43|165.03|167.54|165.14|166.33|163.93|0
1621354500000|2021-05-18 16:15:00|167.32|164.92|166.76|164.36|167.54|165.14|166.54|164.14|0
1621354800000|2021-05-18 16:20:00|166.87|164.47|168.09|165.69|168.09|165.69|166.54|164.14|0
1621355100000|2021-05-18 16:25:00|167.98|165.58|168.64|166.24|168.75|166.35|167.87|165.47|0
1621355400000|2021-05-18 16:30:00|168.53|166.13|168.75|166.35|168.98|166.58|168.09|165.69|0
1621355700000|2021-05-18 16:35:00|168.86|166.46|168.64|166.24|168.86|166.46|168.42|166.02|0
1621356000000|2021-05-18 16:40:00|168.75|166.35|168.75|166.35|168.97|166.57|168.64|166.24|0
1621356300000|2021-05-18 16:45:00|168.64|166.24|168.97|166.57|168.97|166.57|168.64|166.24|0
1621356600000|2021-05-18 16:50:00|168.86|166.46|168.75|166.35|168.86|166.46|168.52|166.12|0
1621356900000|2021-05-18 16:55:00|168.86|166.46|167.97|165.57|168.86|166.46|167.41|165.01|0
1621357200000|2021-05-18 17:00:00|168.08|165.68|168.08|165.68|168.41|166.01|167.85|165.45|0
1621357500000|2021-05-18 17:05:00|167.96|165.56|167.52|165.12|168.08|165.68|166.64|164.24|0
1621357800000|2021-05-18 17:10:00|167.41|165.01|167.52|165.12|167.85|165.45|167.19|164.79|0
1621358100000|2021-05-18 17:15:00|167.41|165.01|167.41|165.01|167.52|165.12|166.85|164.45|0
1621358400000|2021-05-18 17:20:00|167.52|165.12|168.07|165.67|168.4|166|167.41|165.01|0
1621358700000|2021-05-18 17:25:00|167.96|165.56|169.07|166.67|169.18|166.78|167.96|165.56|0
1621359000000|2021-05-18 17:30:00|169.18|166.78|168.84|166.44|169.29|166.89|168.29|165.89|0
1621359300000|2021-05-18 17:35:00|168.73|166.33|168.29|165.89|168.95|166.55|167.95|165.55|0
1621359600000|2021-05-18 17:40:00|168.4|166|167.89|165.49|168.51|166.11|167.51|165.11|0
1621359900000|2021-05-18 17:45:00|167.95|165.55|167.28|164.88|168.51|166.11|167.17|164.77|0
1621360200000|2021-05-18 17:50:00|167.17|164.77|167.06|164.66|167.67|165.27|166.95|164.55|0
1621360500000|2021-05-18 17:55:00|166.95|164.55|166.73|164.33|167.45|165.05|166.62|164.22|0
1621360800000|2021-05-18 18:00:00|166.62|164.22|166.06|163.66|166.95|164.55|165.62|163.22|0
1621361100000|2021-05-18 18:05:00|166.18|163.78|166.17|163.77|167.06|164.66|166.17|163.77|0
1621361400000|2021-05-18 18:10:00|166.06|163.66|166.83|164.43|166.83|164.43|165.84|163.44|0
1621361700000|2021-05-18 18:15:00|166.61|164.21|165.95|163.55|167.16|164.76|165.73|163.33|0
1621362000000|2021-05-18 18:20:00|165.89|163.49|164.3|161.9|166.39|163.99|163.86|161.46|0
1621362300000|2021-05-18 18:25:00|164.19|161.79|164.08|161.68|164.85|162.45|163.86|161.46|0
1621362600000|2021-05-18 18:30:00|164.19|161.79|161.69|159.29|164.46|162.06|161.69|159.29|0
1621362900000|2021-05-18 18:35:00|161.58|159.18|162.78|160.38|163.87|161.47|161.36|158.96|0
1621363200000|2021-05-18 18:40:00|162.67|160.27|162.93|160.53|163.43|161.03|158.87|156.47|0
1621363500000|2021-05-18 18:45:00|162.82|160.42|162.82|160.42|162.82|160.42|161.53|159.13|0
1621363800000|2021-05-18 18:50:00|162.71|160.31|163.9|161.5|164.12|161.72|162.5|160.1|0
1621364100000|2021-05-18 18:55:00|163.95|161.55|165.2|162.8|165.2|162.8|163.14|160.74|0
1621364400000|2021-05-18 19:00:00|164.99|162.59|165.8|163.4|165.8|163.4|164.44|162.04|0
1621364700000|2021-05-18 19:05:00|165.75|163.35|165.96|163.56|166.07|163.67|165.09|162.69|0
1621365000000|2021-05-18 19:10:00|166.07|163.67|164.71|162.31|166.4|164|164.22|161.82|0
1621365300000|2021-05-18 19:15:00|164.76|162.36|166.07|163.67|166.07|163.67|164.22|161.82|0
1621365600000|2021-05-18 19:20:00|165.96|163.56|165.96|163.56|166.4|164|165.52|163.12|0
1621365900000|2021-05-18 19:25:00|166.07|163.67|166.39|163.99|166.94|164.54|166.07|163.67|0
1621366200000|2021-05-18 19:30:00|166.45|164.05|167.38|164.98|167.6|165.2|165.96|163.56|0
1621366500000|2021-05-18 19:35:00|167.16|164.76|165.52|163.12|168.66|166.26|164.86|162.46|0
1621366800000|2021-05-18 19:40:00|165.63|163.23|165.84|163.44|166.72|164.32|165.19|162.79|0
1621367100000|2021-05-18 19:45:00|165.95|163.55|161.71|159.31|166.17|163.77|161.07|158.67|0
1621367400000|2021-05-18 19:50:00|160.64|158.24|160.06|157.66|163.28|160.88|158.83|156.43|0
1621367700000|2021-05-18 19:55:00|160.38|157.98|157.94|155.54|161.34|158.94|156.89|154.49|0
1621368000000|2021-05-18 20:00:00|157.62|155.22|159.48|157.08|159.8|157.4|156.99|154.59|0
1621368300000|2021-05-18 20:05:00|159.27|156.87|160.12|157.72|160.33|157.93|158.32|155.92|0
1621368600000|2021-05-18 20:10:00|160.44|158.04|159|156.6|160.44|158.04|159|156.6|0
1621368900000|2021-05-18 20:15:00|159.5|156.7|159.13|156.33|159.53|156.73|159.13|156.33|0
1621369200000|2021-05-18 20:20:00|159.25|156.45|158.96|156.16|159.25|156.45|158.88|156.08|0
1621369500000|2021-05-18 20:25:00|158.97|156.17|158.89|156.09|158.97|156.17|158.85|156.05|0
1621369800000|2021-05-18 20:30:00|158.91|156.11|157.3|154.5|159.19|156.39|156.98|154.18|0
1621370100000|2021-05-18 20:35:00|157.4|154.6|155.31|152.51|157.72|154.92|154.79|151.99|0
1621370400000|2021-05-18 20:40:00|155.41|152.61|156.25|153.45|156.46|153.66|155.1|152.3|0
1621370700000|2021-05-18 20:45:00|156.35|153.55|155.72|152.92|156.35|153.55|155.31|152.51|0
1621371000000|2021-05-18 20:50:00|155.62|152.82|155.62|152.82|156.24|153.44|155.2|152.4|0
1621371300000|2021-05-18 20:55:00|155.72|152.92|155.82|153.02|156.14|153.34|155.51|152.71|0
1621371600000|2021-05-18 21:00:00|155.7|152.9|155.86|153.06|155.91|153.11|155.7|152.9|0
1621371900000|2021-05-18 21:05:00|155.82|153.02|155.82|153.02|155.91|153.11|155.79|152.99|0
1621372200000|2021-05-18 21:10:00|155.77|152.97|155.8|153|155.94|153.14|155.77|152.97|0
1621372500000|2021-05-18 21:15:00|155.88|153.08|155.57|152.77|155.92|153.12|155.57|152.77|0
1621372800000|2021-05-18 21:20:00|155.74|152.94|155.66|152.86|155.81|153.01|155.57|152.77|0
1621373100000|2021-05-18 21:25:00|155.67|152.87|155.53|152.73|155.74|152.94|155.36|152.56|0
1621373400000|2021-05-18 21:30:00|155.45|152.65|155.45|152.65|155.49|152.69|155.19|152.39|0
1621373700000|2021-05-18 21:35:00|155.44|152.64|155.49|152.69|155.5|152.7|155.32|152.52|0
1621374000000|2021-05-18 21:40:00|155.5|152.7|155.53|152.73|155.59|152.79|155.47|152.67|0
1621374300000|2021-05-18 21:45:00|155.55|152.75|155.79|152.99|155.8|153|155.45|152.65|0
1621374600000|2021-05-18 21:50:00|155.87|153.07|155.8|153|155.91|153.11|155.79|152.99|0
1621374900000|2021-05-18 21:55:00|155.82|153.02|155.69|152.89|155.9|153.1|155.65|152.85|0
1621375200000|2021-05-18 22:00:00|155.59|152.79|157.01|154.21|157.01|154.21|155.59|152.79|0
1621375500000|2021-05-18 22:05:00|157.11|154.31|157.32|154.52|157.32|154.52|156.38|153.58|0
1621375800000|2021-05-18 22:10:00|157.42|154.62|156.79|153.99|157.63|154.83|156.69|153.89|0
1621376100000|2021-05-18 22:15:00|156.69|153.89|156.58|153.78|156.79|153.99|156.37|153.57|0
1621376400000|2021-05-18 22:20:00|156.69|153.89|156.79|153.99|157|154.2|156.16|153.36|0
1621376700000|2021-05-18 22:25:00|156.68|153.88|156.68|153.88|156.89|154.09|156.47|153.67|0
1621377000000|2021-05-18 22:30:00|156.79|153.99|157.41|154.61|157.52|154.72|156.79|153.99|0
1621377300000|2021-05-18 22:35:00|157.31|154.51|157.52|154.72|157.78|154.98|157.31|154.51|0
1621377600000|2021-05-18 22:40:00|157.62|154.82|157.83|155.03|157.94|155.14|157.41|154.61|0
1621377900000|2021-05-18 22:45:00|157.94|155.14|157.94|155.14|158.04|155.24|157.52|154.72|0
1621378200000|2021-05-18 22:50:00|157.88|155.08|157.62|154.82|157.94|155.14|157.41|154.61|0
1621378500000|2021-05-18 22:55:00|157.72|154.92|156.99|154.19|157.72|154.92|156.99|154.19|0
1621378800000|2021-05-18 23:00:00|157.09|154.29|157.72|154.92|157.72|154.92|156.99|154.19|0
1621379100000|2021-05-18 23:05:00|157.61|154.81|158.72|155.92|158.88|156.08|157.61|154.81|0
1621379400000|2021-05-18 23:10:00|158.77|155.97|158.66|155.86|159.09|156.29|158.56|155.76|0
1621379700000|2021-05-18 23:15:00|158.56|155.76|158.45|155.65|158.66|155.86|158.45|155.65|0
1621380000000|2021-05-18 23:20:00|158.56|155.76|158.87|156.07|158.87|156.07|158.45|155.65|0
1621380300000|2021-05-18 23:25:00|158.77|155.97|158.55|155.75|158.77|155.97|158.34|155.54|0
1621380600000|2021-05-18 23:30:00|158.45|155.65|157.81|155.01|158.45|155.65|157.81|155.01|0
1621380900000|2021-05-18 23:35:00|157.71|154.91|156.39|153.59|157.71|154.91|156.39|153.59|0
1621381200000|2021-05-18 23:40:00|156.66|153.86|156.03|153.23|157.08|154.28|155.93|153.13|0
1621381500000|2021-05-18 23:45:00|155.92|153.12|155.09|152.29|156.18|153.38|154.99|152.19|0
1621381800000|2021-05-18 23:50:00|154.99|152.19|155.19|152.39|155.24|152.44|154.67|151.87|0
1621382100000|2021-05-18 23:55:00|155.09|152.29|153.43|150.63|155.09|152.29|153.43|150.63|0
1621382400000|2021-05-19 00:00:00|153.84|151.04|152.65|149.85|154.26|151.46|152.6|149.8|0
1621382700000|2021-05-19 00:05:00|152.7|149.9|153.22|150.42|153.32|150.52|151.78|148.98|0
1621383000000|2021-05-19 00:10:00|153.32|150.52|154.2|151.4|154.46|151.66|153.27|150.47|0
1621383300000|2021-05-19 00:15:00|154.15|151.35|154.04|151.24|154.35|151.55|153.42|150.62|0
1621383600000|2021-05-19 00:20:00|154.15|151.35|155.18|152.38|155.6|152.8|153.57|150.77|0
1621383900000|2021-05-19 00:25:00|155.34|152.54|156.01|153.21|156.12|153.32|155.34|152.54|0
1621384200000|2021-05-19 00:30:00|156.33|153.53|156.01|153.21|156.85|154.05|155.91|153.11|0
1621384500000|2021-05-19 00:35:00|156.06|153.26|155.7|152.9|156.06|153.26|155.18|152.38|0
1621384800000|2021-05-19 00:40:00|155.8|153|156.32|153.52|156.53|153.73|155.7|152.9|0
1621385100000|2021-05-19 00:45:00|156.22|153.42|157.37|154.57|157.47|154.67|156.11|153.31|0
1621385400000|2021-05-19 00:50:00|157.42|154.62|157.05|154.25|157.68|154.88|157.05|154.25|0
1621385700000|2021-05-19 00:55:00|156.95|154.15|156.42|153.62|157.16|154.36|156|153.2|0
1621386000000|2021-05-19 01:00:00|156.63|153.83|157.89|155.09|157.89|155.09|155.48|152.68|0
1621386300000|2021-05-19 01:05:00|157.99|155.19|158.52|155.72|158.62|155.82|157.68|154.88|0
1621386600000|2021-05-19 01:10:00|158.41|155.61|157.88|155.08|158.41|155.61|157.88|155.08|0
1621386900000|2021-05-19 01:15:00|157.78|154.98|157.04|154.24|157.99|155.19|157.04|154.24|0
1621387200000|2021-05-19 01:20:00|157.15|154.35|155.79|152.99|157.36|154.56|155.16|152.36|0
1621387500000|2021-05-19 01:25:00|155.68|152.88|156.52|153.72|156.73|153.93|155.68|152.88|0
1621387800000|2021-05-19 01:30:00|156.31|153.51|156.2|153.4|156.93|154.13|156.1|153.3|0
1621388100000|2021-05-19 01:35:00|156.3|153.5|156.2|153.4|156.41|153.61|155.47|152.67|0
1621388400000|2021-05-19 01:40:00|156.09|153.29|155.78|152.98|156.2|153.4|155.47|152.67|0
1621388700000|2021-05-19 01:45:00|155.72|152.92|155.57|152.77|155.72|152.92|154.74|151.94|0
1621389000000|2021-05-19 01:50:00|155.67|152.87|154.94|152.14|155.67|152.87|154.73|151.93|0
1621389300000|2021-05-19 01:55:00|155.05|152.25|155.77|152.97|155.98|153.18|155.05|152.25|0
1621389600000|2021-05-19 02:00:00|155.67|152.87|154.11|151.31|155.77|152.97|154|151.2|0
1621389900000|2021-05-19 02:05:00|154.05|151.25|154|151.2|154.73|151.93|154|151.2|0
1621390200000|2021-05-19 02:10:00|154.11|151.31|153.38|150.58|154.11|151.31|153.22|150.42|0
1621390500000|2021-05-19 02:15:00|153.28|150.48|153.64|150.84|153.9|151.1|153.17|150.37|0
1621390800000|2021-05-19 02:20:00|153.59|150.79|154.1|151.3|154.21|151.41|152.97|150.17|0
1621391100000|2021-05-19 02:25:00|154|151.2|154.31|151.51|154.41|151.61|153.89|151.09|0
1621391400000|2021-05-19 02:30:00|154.41|151.61|154.31|151.51|154.62|151.82|153.79|150.99|0
1621391700000|2021-05-19 02:35:00|154.41|151.61|154.46|151.66|154.72|151.92|154.31|151.51|0
1621392000000|2021-05-19 02:40:00|154.3|151.5|154.61|151.81|154.61|151.81|153.89|151.09|0
1621392300000|2021-05-19 02:45:00|154.72|151.92|153.58|150.78|154.92|152.12|153.21|150.41|0
1621392600000|2021-05-19 02:50:00|153.47|150.67|151.52|148.72|153.68|150.88|151.11|148.31|0
1621392900000|2021-05-19 02:55:00|151.82|149.02|153.24|150.44|153.65|150.85|151.62|148.82|0
1621393200000|2021-05-19 03:00:00|152.73|149.93|153.34|150.54|153.65|150.85|152.73|149.93|0
1621393500000|2021-05-19 03:05:00|153.24|150.44|153.44|150.64|153.65|150.85|153.24|150.44|0
1621393800000|2021-05-19 03:10:00|153.54|150.74|153.13|150.33|153.65|150.85|153.13|150.33|0
1621394100000|2021-05-19 03:15:00|153.08|150.28|153.54|150.74|153.54|150.74|152.51|149.71|0
1621394400000|2021-05-19 03:20:00|153.64|150.84|154.16|151.36|154.78|151.98|153.38|150.58|0
1621394700000|2021-05-19 03:25:00|154.26|151.46|154.05|151.25|154.57|151.77|153.95|151.15|0
1621395000000|2021-05-19 03:30:00|154.26|151.46|154.88|152.08|154.88|152.08|154.16|151.36|0
1621395300000|2021-05-19 03:35:00|154.78|151.98|154.62|151.82|154.88|152.08|154.36|151.56|0
1621395600000|2021-05-19 03:40:00|154.67|151.87|154.25|151.45|154.77|151.97|154.15|151.35|0
1621395900000|2021-05-19 03:45:00|154.15|151.35|154.61|151.81|154.87|152.07|154.15|151.35|0
1621396200000|2021-05-19 03:50:00|154.56|151.76|154.87|152.07|154.87|152.07|154.46|151.66|0
1621396500000|2021-05-19 03:55:00|154.82|152.02|154.82|152.02|155.18|152.38|154.77|151.97|0
1621396800000|2021-05-19 04:00:00|154.87|152.07|155.28|152.48|155.49|152.69|154.56|151.76|0
1621397100000|2021-05-19 04:05:00|155.23|152.43|155.28|152.48|155.49|152.69|154.97|152.17|0
1621397400000|2021-05-19 04:10:00|155.39|152.59|155.28|152.48|155.39|152.59|155.18|152.38|0
1621397700000|2021-05-19 04:15:00|155.49|152.69|154.55|151.75|155.49|152.69|154.55|151.75|0
1621398000000|2021-05-19 04:20:00|154.45|151.65|154.55|151.75|154.76|151.96|154.35|151.55|0
1621398300000|2021-05-19 04:25:00|154.45|151.65|154.55|151.75|154.76|151.96|154.14|151.34|0
1621398600000|2021-05-19 04:30:00|154.65|151.85|154.44|151.64|154.76|151.96|154.24|151.44|0
1621398900000|2021-05-19 04:35:00|154.49|151.69|153.82|151.02|154.7|151.9|153.67|150.87|0
1621399200000|2021-05-19 04:40:00|153.77|150.97|152.69|149.89|153.82|151.02|152.48|149.68|0
1621399500000|2021-05-19 04:45:00|152.59|149.79|151.66|148.86|152.89|150.09|151.25|148.45|0
1621399800000|2021-05-19 04:50:00|151.76|148.96|151.86|149.06|152.12|149.32|151.05|148.25|0
1621400100000|2021-05-19 04:55:00|151.97|149.17|152.58|149.78|152.68|149.88|151.97|149.17|0
1621400400000|2021-05-19 05:00:00|152.48|149.68|152.78|149.98|152.89|150.09|152.27|149.47|0
1621400700000|2021-05-19 05:05:00|152.68|149.88|152.58|149.78|152.89|150.09|152.37|149.57|0
1621401000000|2021-05-19 05:10:00|152.52|149.72|151.86|149.06|152.78|149.98|151.55|148.75|0
1621401300000|2021-05-19 05:15:00|151.8|149|152.78|149.98|152.78|149.98|151.65|148.85|0
1621401600000|2021-05-19 05:20:00|152.88|150.08|153.19|150.39|153.39|150.59|152.88|150.08|0
1621401900000|2021-05-19 05:25:00|153.13|150.33|152.36|149.56|153.19|150.39|152.26|149.46|0
1621402200000|2021-05-19 05:30:00|152.31|149.51|152.57|149.77|153.08|150.28|152.16|149.36|0
1621402500000|2021-05-19 05:35:00|152.51|149.71|153.59|150.79|153.59|150.79|152.51|149.71|0
1621402800000|2021-05-19 05:40:00|153.54|150.74|153.7|150.9|153.9|151.1|153.08|150.28|0
1621403100000|2021-05-19 05:45:00|153.59|150.79|153.69|150.89|153.9|151.1|153.28|150.48|0
1621403400000|2021-05-19 05:50:00|153.59|150.79|153.49|150.69|153.69|150.89|153.28|150.48|0
1621403700000|2021-05-19 05:55:00|153.59|150.79|154.31|151.51|154.31|151.51|153.49|150.69|0
1621404000000|2021-05-19 06:00:00|154.41|151.61|154.52|151.72|154.72|151.92|154|151.2|0
1621404300000|2021-05-19 06:05:00|154.62|151.82|153.94|151.14|154.72|151.92|153.38|150.58|0
1621404600000|2021-05-19 06:10:00|154|151.2|153.58|150.78|154|151.2|153.27|150.47|0
1621404900000|2021-05-19 06:15:00|153.69|150.89|153.79|150.99|154.1|151.3|153.58|150.78|0
1621405200000|2021-05-19 06:20:00|153.99|151.19|154.25|151.45|154.61|151.81|153.79|150.99|0
1621405500000|2021-05-19 06:25:00|154.2|151.4|153.58|150.78|154.2|151.4|153.58|150.78|0
1621405800000|2021-05-19 06:30:00|153.52|150.72|153.47|150.67|153.94|151.14|153.37|150.57|0
1621406100000|2021-05-19 06:35:00|153.37|150.57|154.09|151.29|154.3|151.5|152.24|149.44|0
1621406400000|2021-05-19 06:40:00|154.3|151.5|155.75|152.95|156.11|153.31|154.09|151.29|0
1621406700000|2021-05-19 06:45:00|155.95|153.15|155.79|152.99|156.16|153.36|155.23|152.43|0
1621407000000|2021-05-19 06:50:00|155.74|152.94|155.43|152.63|155.74|152.94|155.33|152.53|0
1621407300000|2021-05-19 06:55:00|155.33|152.53|154.03|151.23|155.43|152.63|154.03|151.23|0
1621407600000|2021-05-19 07:00:00|153.98|151.18|152.28|149.48|154.6|151.8|152.13|149.33|0
1621407900000|2021-05-19 07:05:00|151.82|149.42|152.93|150.53|154.16|151.76|151.21|148.81|0
1621408200000|2021-05-19 07:10:00|152.73|150.33|153.54|151.14|153.96|151.56|152.42|150.02|0
1621408500000|2021-05-19 07:15:00|153.44|151.04|154.26|151.86|154.26|151.86|150.18|147.78|0
1621408800000|2021-05-19 07:20:00|154.06|151.66|153.44|151.04|154.16|151.76|152.16|149.76|0
1621409100000|2021-05-19 07:25:00|153.64|151.24|152.51|150.11|153.75|151.35|151.39|148.99|0
1621409400000|2021-05-19 07:30:00|152.21|149.81|152.31|149.91|152.72|150.32|151.29|148.89|0
1621409700000|2021-05-19 07:35:00|152.2|149.8|150.66|148.26|152.51|150.11|147.06|144.66|0
1621410000000|2021-05-19 07:40:00|150.76|148.36|151.11|148.71|151.47|149.07|149.74|147.34|0
1621410300000|2021-05-19 07:45:00|151.37|148.97|151.37|148.97|151.37|148.97|150.09|147.69|0
1621410600000|2021-05-19 07:50:00|151.26|148.86|149.33|146.93|151.72|149.32|149.28|146.88|0
1621410900000|2021-05-19 07:55:00|149.53|147.13|149.23|146.83|149.73|147.33|148.36|145.96|0
1621411200000|2021-05-19 08:00:00|149.53|147.13|149.43|147.03|149.53|147.13|148.01|145.61|0
1621411500000|2021-05-19 08:05:00|149.32|146.92|149.02|146.62|150.04|147.64|148.72|146.32|0
1621411800000|2021-05-19 08:10:00|148.97|146.57|147.6|145.2|149.63|147.23|147.5|145.1|0
1621412100000|2021-05-19 08:15:00|147.5|145.1|146.5|144.1|147.5|145.1|146.3|143.9|0
1621412400000|2021-05-19 08:20:00|146.4|144|146.44|144.04|146.9|144.5|145.9|143.5|0
1621412700000|2021-05-19 08:25:00|146.6|144.2|147.59|145.19|148.69|146.29|145.2|142.8|0
1621413000000|2021-05-19 08:30:00|147.79|145.39|147.99|145.59|148.39|145.99|147.39|144.99|0
1621413300000|2021-05-19 08:35:00|147.89|145.49|148.49|146.09|148.59|146.19|147.59|145.19|0
1621413600000|2021-05-19 08:40:00|148.39|145.99|147.59|145.19|148.69|146.29|147.39|144.99|0
1621413900000|2021-05-19 08:45:00|147.69|145.29|146.98|144.58|147.79|145.39|146.29|143.89|0
1621414200000|2021-05-19 08:50:00|147.03|144.63|147.28|144.88|147.28|144.88|146.43|144.03|0
1621414500000|2021-05-19 08:55:00|147.18|144.78|147.78|145.38|148.08|145.68|147.08|144.68|0
1621414800000|2021-05-19 09:00:00|147.83|145.43|149.69|147.29|149.9|147.5|147.58|145.18|0
1621415100000|2021-05-19 09:05:00|149.59|147.19|149.69|147.29|150.3|147.9|149.59|147.19|0
1621415400000|2021-05-19 09:10:00|149.59|147.19|150.3|147.9|150.3|147.9|149.59|147.19|0
1621415700000|2021-05-19 09:15:00|150.35|147.95|151.62|149.22|151.82|149.42|150.09|147.69|0
1621416000000|2021-05-19 09:20:00|151.52|149.12|151.21|148.81|152.23|149.83|151.21|148.81|0
1621416300000|2021-05-19 09:25:00|151.31|148.91|147.69|145.29|151.62|149.22|147.63|145.23|0
1621416600000|2021-05-19 09:30:00|147.48|145.08|147.23|144.83|148.09|145.69|146.98|144.58|0
1621416900000|2021-05-19 09:35:00|147.18|144.78|149.49|147.09|149.7|147.3|146.88|144.48|0
1621417200000|2021-05-19 09:40:00|149.7|147.3|148.28|145.88|149.9|147.5|148.28|145.88|0
1621417500000|2021-05-19 09:45:00|148.23|145.83|147.02|144.62|148.48|146.08|146.07|143.67|0
1621417800000|2021-05-19 09:50:00|146.97|144.57|145.66|143.26|147.07|144.67|145.66|143.26|0
1621418100000|2021-05-19 09:55:00|145.46|143.06|144.47|142.07|145.56|143.16|144.07|141.67|0
1621418400000|2021-05-19 10:00:00|144.57|142.17|145.36|142.96|145.46|143.06|144.37|141.97|0
1621418700000|2021-05-19 10:05:00|145.46|143.06|144.86|142.46|145.76|143.36|144.71|142.31|0
1621419000000|2021-05-19 10:10:00|144.96|142.56|144.86|142.46|145.56|143.16|144.47|142.07|0
1621419300000|2021-05-19 10:15:00|145.26|142.86|146.15|143.75|146.36|143.96|144.76|142.36|0
1621419600000|2021-05-19 10:20:00|146.25|143.85|146.25|143.85|146.25|143.85|145.75|143.35|0
1621419900000|2021-05-19 10:25:00|146.15|143.75|146.65|144.25|146.85|144.45|145.85|143.45|0
1621420200000|2021-05-19 10:30:00|146.6|144.2|145.75|143.35|146.65|144.25|145.45|143.05|0
1621420500000|2021-05-19 10:35:00|145.65|143.25|146.55|144.15|146.75|144.35|145.6|143.2|0
1621420800000|2021-05-19 10:40:00|146.75|144.35|146.85|144.45|147.05|144.65|146.3|143.9|0
1621421100000|2021-05-19 10:45:00|146.65|144.25|146.54|144.14|147.05|144.65|146.25|143.85|0
1621421400000|2021-05-19 10:50:00|146.64|144.24|147.14|144.74|147.35|144.95|146.44|144.04|0
1621421700000|2021-05-19 10:55:00|147.04|144.64|146.64|144.24|147.14|144.74|146.24|143.84|0
1621422000000|2021-05-19 11:00:00|146.44|144.04|145.64|143.24|146.64|144.24|145.64|143.24|0
1621422300000|2021-05-19 11:05:00|145.69|143.29|144.45|142.05|145.94|143.54|144.15|141.75|0
1621422600000|2021-05-19 11:10:00|144.35|141.95|145.04|142.64|145.04|142.64|143.95|141.55|0
1621422900000|2021-05-19 11:15:00|145.14|142.74|142.67|140.27|145.14|142.74|142.67|140.27|0
1621423200000|2021-05-19 11:20:00|142.81|140.41|143.18|140.78|143.35|140.95|139.81|137.41|0
1621423500000|2021-05-19 11:25:00|143.37|140.97|143.27|140.87|143.77|141.37|142.34|139.94|0
1621423800000|2021-05-19 11:30:00|143.08|140.68|141.5|139.1|143.08|140.68|141.41|139.01|0
1621424100000|2021-05-19 11:35:00|141.41|139.01|142.48|140.08|142.48|140.08|141.41|139.01|0
1621424400000|2021-05-19 11:40:00|142.43|140.03|141.89|139.49|142.43|140.03|141.4|139|0
1621424700000|2021-05-19 11:45:00|141.79|139.39|143.46|141.06|143.46|141.06|141.7|139.3|0
1621425000000|2021-05-19 11:50:00|143.36|140.96|142.58|140.18|143.86|141.46|142.38|139.98|0
1621425300000|2021-05-19 11:55:00|142.67|140.27|142.42|140.02|142.97|140.57|141.79|139.39|0
1621425600000|2021-05-19 12:00:00|142.38|139.98|143.75|141.35|143.85|141.45|142.28|139.88|0
1621425900000|2021-05-19 12:05:00|143.7|141.3|145.04|142.64|145.14|142.74|143.66|141.26|0
1621426200000|2021-05-19 12:10:00|144.99|142.59|144.34|141.94|144.99|142.59|143.75|141.35|0
1621426500000|2021-05-19 12:15:00|144.44|142.04|144.14|141.74|144.64|142.24|143.85|141.45|0
1621426800000|2021-05-19 12:20:00|144.19|141.79|143.35|140.95|144.64|142.24|143.35|140.95|0
1621427100000|2021-05-19 12:25:00|143.55|141.15|143.25|140.85|143.55|141.15|142.96|140.56|0
1621427400000|2021-05-19 12:30:00|143.06|140.66|142.67|140.27|143.35|140.95|141.19|138.79|0
1621427700000|2021-05-19 12:35:00|142.87|140.47|143.06|140.66|143.65|141.25|142.48|140.08|0
1621428000000|2021-05-19 12:40:00|143.26|140.86|142.62|140.22|143.75|141.35|142.47|140.07|0
1621428300000|2021-05-19 12:45:00|142.67|140.27|142.37|139.97|143.16|140.76|142.18|139.78|0
1621428600000|2021-05-19 12:50:00|142.27|139.87|141.2|138.8|142.47|140.07|141.2|138.8|0
1621428900000|2021-05-19 12:55:00|141.1|138.7|139.65|137.25|141.2|138.8|138.59|136.19|0
1621429200000|2021-05-19 13:00:00|139.55|137.15|141.3|138.9|143.1|140.7|137.8|135.4|0
1621429500000|2021-05-19 13:05:00|141.4|139|141.49|139.09|142.66|140.26|141.39|138.99|0
1621429800000|2021-05-19 13:10:00|141.39|138.99|140.81|138.41|141.59|139.19|140.33|137.93|0
1621430100000|2021-05-19 13:15:00|141|138.6|141.88|139.48|142.27|139.87|140.42|138.02|0
1621430400000|2021-05-19 13:20:00|141.78|139.38|142.85|140.45|143.05|140.65|141.78|139.38|0
1621430700000|2021-05-19 13:25:00|142.65|140.25|141.78|139.38|142.85|140.45|141.78|139.38|0
1621431000000|2021-05-19 13:30:00|141.87|139.47|144.52|142.12|144.52|142.12|140.03|137.63|0
1621431300000|2021-05-19 13:35:00|144.42|142.02|141.02|138.62|144.61|142.21|139.64|137.24|0
1621431600000|2021-05-19 13:40:00|140.82|138.42|144.98|142.58|145.28|142.88|138.57|136.17|0
1621431900000|2021-05-19 13:45:00|145.08|142.68|142.34|139.94|145.18|142.78|141.66|139.26|0
1621432200000|2021-05-19 13:50:00|142.24|139.84|144.09|141.69|144.49|142.09|142.05|139.65|0
1621432500000|2021-05-19 13:55:00|143.41|141.01|143.6|141.2|145.67|143.27|142.34|139.94|0
1621432800000|2021-05-19 14:00:00|143.31|140.91|140.71|138.31|144.78|142.38|139.25|136.85|0
1621433100000|2021-05-19 14:05:00|140.62|138.22|140.13|137.73|141.68|139.28|140.04|137.64|0
1621433400000|2021-05-19 14:10:00|140.04|137.64|140.8|138.4|141.19|138.79|138.99|136.59|0
1621433700000|2021-05-19 14:15:00|140.61|138.21|142.44|140.04|142.73|140.33|138.7|136.3|0
1621434000000|2021-05-19 14:20:00|142.35|139.95|140.61|138.21|142.35|139.95|140.51|138.11|0
1621434300000|2021-05-19 14:25:00|140.8|138.4|142.6|140.2|143.41|141.01|140.13|137.73|0
1621434600000|2021-05-19 14:30:00|142.21|139.81|141.14|138.74|142.7|140.3|140.27|137.87|0
1621434900000|2021-05-19 14:35:00|141.04|138.64|137.97|135.57|142.6|140.2|137.97|135.57|0
1621435200000|2021-05-19 14:40:00|137.77|135.37|139.98|137.58|140.07|137.67|136.54|134.14|0
1621435500000|2021-05-19 14:45:00|140.07|137.67|140.65|138.25|141.62|139.22|139.4|137|0
1621435800000|2021-05-19 14:50:00|140.56|138.16|142.29|139.89|144.16|141.76|140.36|137.96|0
1621436100000|2021-05-19 14:55:00|142.53|140.13|141.6|139.2|142.77|140.37|141.02|138.62|0
1621436400000|2021-05-19 15:00:00|141.65|139.25|139.92|137.52|142.26|139.86|139.63|137.23|0
1621436700000|2021-05-19 15:05:00|139.83|137.43|143.75|141.35|146.23|143.83|139.83|137.43|0
1621437000000|2021-05-19 15:10:00|143.85|141.45|144.04|141.64|144.64|142.24|143.16|140.76|0
1621437300000|2021-05-19 15:15:00|144.14|141.74|142.57|140.17|144.83|142.43|142.57|140.17|0
1621437600000|2021-05-19 15:20:00|142.76|140.36|146.02|143.62|146.22|143.82|142.52|140.12|0
1621437900000|2021-05-19 15:25:00|145.82|143.42|144.13|141.73|146.02|143.62|144.03|141.63|0
1621438200000|2021-05-19 15:30:00|144.03|141.63|142.26|139.86|144.33|141.93|142.26|139.86|0
1621438500000|2021-05-19 15:35:00|142.4|140|143.14|140.74|143.44|141.04|141.96|139.56|0
1621438800000|2021-05-19 15:40:00|143.05|140.65|142.65|140.25|143.24|140.84|141.23|138.83|0
1621439100000|2021-05-19 15:45:00|142.55|140.15|143.04|140.64|143.34|140.94|141.67|139.27|0
1621439400000|2021-05-19 15:50:00|143.24|140.84|142.94|140.54|143.83|141.43|142.25|139.85|0
1621439700000|2021-05-19 15:55:00|142.84|140.44|145.31|142.91|145.91|143.51|142.84|140.44|0
1621440000000|2021-05-19 16:00:00|145.51|143.11|145.21|142.81|145.51|143.11|144.12|141.72|0
1621440300000|2021-05-19 16:05:00|145.71|143.31|146.11|143.71|146.7|144.3|145.06|142.66|0
1621440600000|2021-05-19 16:10:00|146.01|143.61|147|144.6|147.2|144.8|146.01|143.61|0
1621440900000|2021-05-19 16:15:00|146.9|144.5|148.41|146.01|148.61|146.21|146.8|144.4|0
1621441200000|2021-05-19 16:20:00|148.31|145.91|149.21|146.81|149.41|147.01|147.5|145.1|0
1621441500000|2021-05-19 16:25:00|149.11|146.71|148.32|145.92|150.33|147.93|147.6|145.2|0
1621441800000|2021-05-19 16:30:00|148.52|146.12|148.42|146.02|149.03|146.63|148.02|145.62|0
1621442100000|2021-05-19 16:35:00|148.52|146.12|148.92|146.52|149.33|146.93|147.72|145.32|0
1621442400000|2021-05-19 16:40:00|148.82|146.42|148.52|146.12|150.24|147.84|148.32|145.92|0
1621442700000|2021-05-19 16:45:00|148.82|146.42|148.72|146.32|149.43|147.03|148.01|145.61|0
1621443000000|2021-05-19 16:50:00|148.82|146.42|149.42|147.02|149.83|147.43|148.21|145.81|0
1621443300000|2021-05-19 16:55:00|149.52|147.12|149.02|146.62|150.13|147.73|148.92|146.52|0
1621443600000|2021-05-19 17:00:00|149.22|146.82|151.35|148.95|151.46|149.06|149.22|146.82|0
1621443900000|2021-05-19 17:05:00|151.46|149.06|149.89|147.49|153.58|151.18|148.55|146.15|0
1621444200000|2021-05-19 17:10:00|149.99|147.59|150.91|148.51|151.62|149.22|149.99|147.59|0
1621444500000|2021-05-19 17:15:00|151.11|148.71|151.7|149.3|153.12|150.72|151.11|148.71|0
1621444800000|2021-05-19 17:20:00|151.6|149.2|150.06|147.66|151.9|149.5|150.06|147.66|0
1621445100000|2021-05-19 17:25:00|149.96|147.56|152.41|150.01|152.41|150.01|148.88|146.48|0
1621445400000|2021-05-19 17:30:00|152.31|149.91|150.27|147.87|152.36|149.96|150.17|147.77|0
1621445700000|2021-05-19 17:35:00|150.17|147.77|150.37|147.97|150.57|148.17|148.55|146.15|0
1621446000000|2021-05-19 17:40:00|150.47|148.07|149.66|147.26|150.47|148.07|149.36|146.96|0
1621446300000|2021-05-19 17:45:00|149.76|147.36|150.87|148.47|150.97|148.57|149.46|147.06|0
1621446600000|2021-05-19 17:50:00|150.97|148.57|152.09|149.69|152.2|149.8|150.47|148.07|0
1621446900000|2021-05-19 17:55:00|151.89|149.49|150.36|147.96|152.4|150|150.36|147.96|0
1621447200000|2021-05-19 18:00:00|150.46|148.06|146.74|144.34|152.91|150.51|146.54|144.14|0
1621447500000|2021-05-19 18:05:00|146.88|144.48|148.48|146.08|148.78|146.38|143.4|141|0
1621447800000|2021-05-19 18:10:00|148.28|145.88|147.38|144.98|148.88|146.48|145.89|143.49|0
1621448100000|2021-05-19 18:15:00|147.48|145.08|146.83|144.43|147.48|145.08|144.8|142.4|0
1621448400000|2021-05-19 18:20:00|146.98|144.58|155.57|153.17|158.31|155.91|146.98|144.58|0
1621448700000|2021-05-19 18:25:00|152.94|150.54|153.74|151.34|154.15|151.75|152.23|149.83|0
1621449000000|2021-05-19 18:30:00|153.84|151.44|150.08|147.68|155.8|153.4|150.08|147.68|0
1621449300000|2021-05-19 18:35:00|150.59|148.19|146.96|144.56|151.3|148.9|146.66|144.26|0
1621449600000|2021-05-19 18:40:00|146.76|144.36|148.51|146.11|150.41|148.01|144.32|141.92|0
1621449900000|2021-05-19 18:45:00|148.86|146.46|147.91|145.51|148.86|146.46|146.61|144.21|0
1621450200000|2021-05-19 18:50:00|147.81|145.41|147.8|145.4|148.31|145.91|146.91|144.51|0
1621450500000|2021-05-19 18:55:00|148.4|146|147.5|145.1|150.61|148.21|146.81|144.41|0
1621450800000|2021-05-19 19:00:00|147.4|145|146.8|144.4|147.5|145.1|145.22|142.82|0
1621451100000|2021-05-19 19:05:00|147.1|144.7|149.6|147.2|150.01|147.61|146.71|144.31|0
1621451400000|2021-05-19 19:10:00|149.4|147|149.31|146.91|151.32|148.92|149.3|146.9|0
1621451700000|2021-05-19 19:15:00|149.11|146.71|149.81|147.41|150.52|148.12|149.11|146.71|0
1621452000000|2021-05-19 19:20:00|149.91|147.51|152.04|149.64|153.06|150.66|148.6|146.2|0
1621452300000|2021-05-19 19:25:00|152.45|150.05|150.97|148.57|153.57|151.17|150.05|147.65|0
1621452600000|2021-05-19 19:30:00|151.07|148.67|150.83|148.43|151.36|148.96|148.32|145.92|0
1621452900000|2021-05-19 19:35:00|151.14|148.74|151.54|149.14|151.75|149.35|150.12|147.72|0
1621453200000|2021-05-19 19:40:00|151.34|148.94|150.73|148.33|151.75|149.35|150.32|147.92|0
1621453500000|2021-05-19 19:45:00|150.42|148.02|149.51|147.11|151.23|148.83|148.41|146.01|0
1621453800000|2021-05-19 19:50:00|149.71|147.31|154.81|152.41|154.81|152.41|149.71|147.31|0
1621454100000|2021-05-19 19:55:00|154.4|152|155.28|152.88|155.85|153.45|151.59|149.19|0
1621454400000|2021-05-19 20:00:00|155.49|153.09|153.79|151.39|158.18|155.78|153.08|150.68|0
1621454700000|2021-05-19 20:05:00|153.89|151.49|153.16|150.76|154.3|151.9|153.06|150.66|0
1621455000000|2021-05-19 20:10:00|152.75|150.35|152.7|150.3|152.85|150.45|152.03|149.63|0
1621455300000|2021-05-19 20:15:00|152.69|149.89|152.88|150.08|152.88|150.08|152.67|149.87|0
1621455600000|2021-05-19 20:20:00|152.97|150.17|152.99|150.19|153|150.2|152.87|150.07|0
1621455900000|2021-05-19 20:25:00|152.97|150.17|152.87|150.07|152.97|150.17|152.87|150.07|0
1621456200000|2021-05-19 20:30:00|152.79|149.99|152.27|149.47|152.89|150.09|152.07|149.27|0
1621456500000|2021-05-19 20:35:00|152.37|149.57|152.06|149.26|153.09|150.29|152.06|149.26|0
1621456800000|2021-05-19 20:40:00|152.17|149.37|152.68|149.88|152.78|149.98|151.65|148.85|0
1621457100000|2021-05-19 20:45:00|152.78|149.98|152.88|150.08|152.88|150.08|152.37|149.57|0
1621457400000|2021-05-19 20:50:00|152.78|149.98|152.88|150.08|153.09|150.29|152.27|149.47|0
1621457700000|2021-05-19 20:55:00|152.99|150.19|153.09|150.29|153.09|150.29|152.57|149.77|0
1621458000000|2021-05-19 21:00:00|153.05|150.25|153.13|150.33|153.18|150.38|153.03|150.23|0
1621458300000|2021-05-19 21:05:00|153.12|150.32|153.07|150.27|153.12|150.32|153.04|150.24|0
1621458600000|2021-05-19 21:10:00|153.13|150.33|153.13|150.33|153.16|150.36|153.07|150.27|0
1621458900000|2021-05-19 21:15:00|153.23|150.43|153.24|150.44|153.26|150.46|153.13|150.33|0
1621459200000|2021-05-19 21:20:00|153.15|150.35|153.02|150.22|153.2|150.4|152.99|150.19|0
1621459500000|2021-05-19 21:25:00|153.15|150.35|153.05|150.25|153.15|150.35|153|150.2|0
1621459800000|2021-05-19 21:30:00|153.09|150.29|153.19|150.39|153.19|150.39|153.09|150.29|0
1621460100000|2021-05-19 21:35:00|153.16|150.36|153.22|150.42|153.22|150.42|153.15|150.35|0
1621460400000|2021-05-19 21:40:00|153.19|150.39|153.28|150.48|153.37|150.57|153.19|150.39|0
1621460700000|2021-05-19 21:45:00|153.3|150.5|153.37|150.57|153.4|150.6|153.13|150.33|0
1621461000000|2021-05-19 21:50:00|153.35|150.55|153.35|150.55|153.35|150.55|153.35|150.55|0
1621461300000|2021-05-19 21:55:00|153.38|150.58|153.41|150.61|153.47|150.67|153.2|150.4|0
1621461600000|2021-05-19 22:00:00|152.76|149.96|153.22|150.42|153.63|150.83|152.76|149.96|0
1621461900000|2021-05-19 22:05:00|153.12|150.32|152.6|149.8|153.12|150.32|151.47|148.67|0
1621462200000|2021-05-19 22:10:00|152.7|149.9|152.19|149.39|152.81|150.01|151.78|148.98|0
1621462500000|2021-05-19 22:15:00|152.08|149.28|152.08|149.28|152.08|149.28|151.83|149.03|0
1621462800000|2021-05-19 22:20:00|152.19|149.39|151.77|148.97|152.7|149.9|151.77|148.97|0
1621463100000|2021-05-19 22:25:00|151.88|149.08|151.67|148.87|151.98|149.18|151.57|148.77|0
1621463400000|2021-05-19 22:30:00|151.77|148.97|151.98|149.18|152.18|149.38|151.72|148.92|0
1621463700000|2021-05-19 22:35:00|151.97|149.17|151.97|149.17|151.97|149.17|151.61|148.81|0
1621464000000|2021-05-19 22:40:00|151.92|149.12|151.77|148.97|152.07|149.27|151.56|148.76|0
1621464300000|2021-05-19 22:45:00|151.66|148.86|151.05|148.25|151.66|148.86|150.84|148.04|0
1621464600000|2021-05-19 22:50:00|150.95|148.15|150.03|147.23|150.95|148.15|149.92|147.12|0
1621464900000|2021-05-19 22:55:00|150.13|147.33|149.92|147.12|150.64|147.84|149.82|147.02|0
1621465200000|2021-05-19 23:00:00|149.82|147.02|150.12|147.32|150.33|147.53|149.82|147.02|0
1621465500000|2021-05-19 23:05:00|150.02|147.22|150.43|147.63|150.63|147.83|150.02|147.22|0
1621465800000|2021-05-19 23:10:00|150.33|147.53|149.92|147.12|150.33|147.53|149.82|147.02|0
1621466100000|2021-05-19 23:15:00|149.82|147.02|150.63|147.83|150.63|147.83|149.82|147.02|0
1621466400000|2021-05-19 23:20:00|150.83|148.03|149.91|147.11|150.83|148.03|149.81|147.01|0
1621466700000|2021-05-19 23:25:00|149.81|147.01|149.91|147.11|150.12|147.32|149.81|147.01|0
1621467000000|2021-05-19 23:30:00|150.01|147.21|149.91|147.11|150.42|147.62|149.61|146.81|0
1621467300000|2021-05-19 23:35:00|150.01|147.21|149.71|146.91|150.01|147.21|149.6|146.8|0
1621467600000|2021-05-19 23:40:00|149.7|146.9|149.6|146.8|149.7|146.9|149.6|146.8|0
1621467900000|2021-05-19 23:45:00|149.7|146.9|150.21|147.41|150.21|147.41|149.6|146.8|0
1621468200000|2021-05-19 23:50:00|150.01|147.21|149.8|147|150.31|147.51|149.6|146.8|0
1621468500000|2021-05-19 23:55:00|149.9|147.1|150.11|147.31|150.41|147.61|149.8|147|0
1621468800000|2021-05-20 00:00:00|149.8|147|150.1|147.3|150.41|147.61|149.6|146.8|0
1621469100000|2021-05-20 00:05:00|150.31|147.51|151.74|148.94|152.04|149.24|150.25|147.45|0
1621469400000|2021-05-20 00:10:00|151.53|148.73|151.63|148.83|151.84|149.04|151.02|148.22|0
1621469700000|2021-05-20 00:15:00|151.73|148.93|153.17|150.37|153.38|150.58|151.53|148.73|0
1621470000000|2021-05-20 00:20:00|153.28|150.48|152.66|149.86|153.48|150.68|152.66|149.86|0
1621470300000|2021-05-20 00:25:00|152.76|149.96|153.48|150.68|153.58|150.78|152.66|149.86|0
1621470600000|2021-05-20 00:30:00|153.58|150.78|154.62|151.82|154.62|151.82|153.53|150.73|0
1621470900000|2021-05-20 00:35:00|154.72|151.92|154.72|151.92|155.14|152.34|154.51|151.71|0
1621471200000|2021-05-20 00:40:00|154.61|151.81|154.41|151.61|154.72|151.92|154.41|151.61|0
1621471500000|2021-05-20 00:45:00|154.51|151.71|153.37|150.57|154.82|152.02|153.37|150.57|0
1621471800000|2021-05-20 00:50:00|153.47|150.67|153.57|150.77|153.68|150.88|152.96|150.16|0
1621472100000|2021-05-20 00:55:00|153.52|150.72|153.26|150.46|153.57|150.77|152.85|150.05|0
1621472400000|2021-05-20 01:00:00|153.68|150.88|153.26|150.46|153.99|151.19|153.16|150.36|0
1621472700000|2021-05-20 01:05:00|153.36|150.56|152.13|149.33|153.78|150.98|151.82|149.02|0
1621473000000|2021-05-20 01:10:00|152.02|149.22|151.3|148.5|152.28|149.48|151.1|148.3|0
1621473300000|2021-05-20 01:15:00|151.41|148.61|150.28|147.48|151.41|148.61|149.98|147.18|0
1621473600000|2021-05-20 01:20:00|150.38|147.58|150.99|148.19|151.1|148.3|149.98|147.18|0
1621473900000|2021-05-20 01:25:00|150.89|148.09|150.79|147.99|150.99|148.19|150.48|147.68|0
1621474200000|2021-05-20 01:30:00|150.69|147.89|150.99|148.19|151.19|148.39|149.67|146.87|0
1621474500000|2021-05-20 01:35:00|151.09|148.29|152.42|149.62|152.53|149.73|150.99|148.19|0
1621474800000|2021-05-20 01:40:00|152.22|149.42|152.22|149.42|152.53|149.73|152.01|149.21|0
1621475100000|2021-05-20 01:45:00|152.32|149.52|153.14|150.34|153.24|150.44|152.11|149.31|0
1621475400000|2021-05-20 01:50:00|153.24|150.44|153.35|150.55|153.45|150.65|152.73|149.93|0
1621475700000|2021-05-20 01:55:00|153.45|150.65|153.03|150.23|153.97|151.17|152.83|150.03|0
1621476000000|2021-05-20 02:00:00|153.14|150.34|153.5|150.7|153.55|150.75|152.73|149.93|0
1621476300000|2021-05-20 02:05:00|153.55|150.75|152.93|150.13|153.96|151.16|152.83|150.03|0
1621476600000|2021-05-20 02:10:00|153.03|150.23|152.31|149.51|153.34|150.54|152.31|149.51|0
1621476900000|2021-05-20 02:15:00|152.41|149.61|152.41|149.61|152.93|150.13|152.2|149.4|0
1621477200000|2021-05-20 02:20:00|152.31|149.51|153.13|150.33|153.13|150.33|152.2|149.4|0
1621477500000|2021-05-20 02:25:00|153.03|150.23|151.69|148.89|153.13|150.33|151.59|148.79|0
1621477800000|2021-05-20 02:30:00|151.59|148.79|151.99|149.19|152.3|149.5|151.48|148.68|0
1621478100000|2021-05-20 02:35:00|152.1|149.3|152.45|149.65|152.61|149.81|151.79|148.99|0
1621478400000|2021-05-20 02:40:00|152.4|149.6|152.92|150.12|153.02|150.22|151.99|149.19|0
1621478700000|2021-05-20 02:45:00|152.81|150.01|153.12|150.32|153.33|150.53|152.81|150.01|0
1621479000000|2021-05-20 02:50:00|153.22|150.42|152.4|149.6|153.22|150.42|152.4|149.6|0
1621479300000|2021-05-20 02:55:00|152.5|149.7|151.62|148.82|153.06|150.26|151.57|148.77|0
1621479600000|2021-05-20 03:00:00|151.68|148.88|151.78|148.98|152.19|149.39|151.11|148.31|0
1621479900000|2021-05-20 03:05:00|151.88|149.08|152.08|149.28|152.29|149.49|151.78|148.98|0
1621480200000|2021-05-20 03:10:00|152.13|149.33|152.6|149.8|152.7|149.9|151.98|149.18|0
1621480500000|2021-05-20 03:15:00|152.7|149.9|152.75|149.95|153.01|150.21|152.59|149.79|0
1621480800000|2021-05-20 03:20:00|152.7|149.9|153.42|150.62|153.62|150.82|152.59|149.79|0
1621481100000|2021-05-20 03:25:00|153.52|150.72|153.52|150.72|153.62|150.82|153.11|150.31|0
1621481400000|2021-05-20 03:30:00|153.62|150.82|154.03|151.23|154.14|151.34|153.11|150.31|0
1621481700000|2021-05-20 03:35:00|153.93|151.13|153.72|150.92|154.08|151.28|153.52|150.72|0
1621482000000|2021-05-20 03:40:00|153.83|151.03|153.82|151.02|154.03|151.23|153.62|150.82|0
1621482300000|2021-05-20 03:45:00|153.93|151.13|153.31|150.51|153.93|151.13|153.31|150.51|0
1621482600000|2021-05-20 03:50:00|153.2|150.4|153.41|150.61|153.41|150.61|153|150.2|0
1621482900000|2021-05-20 03:55:00|153.3|150.5|153.25|150.45|153.61|150.81|153.1|150.3|0
1621483200000|2021-05-20 04:00:00|153.2|150.4|153.2|150.4|153.51|150.71|153.09|150.29|0
1621483500000|2021-05-20 04:05:00|153.09|150.29|153.4|150.6|153.51|150.71|152.89|150.09|0
1621483800000|2021-05-20 04:10:00|153.51|150.71|153.86|151.06|154.02|151.22|153.5|150.7|0
1621484100000|2021-05-20 04:15:00|153.92|151.12|153.92|151.12|154.12|151.32|153.71|150.91|0
1621484400000|2021-05-20 04:20:00|154.02|151.22|154.64|151.84|154.64|151.84|154.02|151.22|0
1621484700000|2021-05-20 04:25:00|154.69|151.89|154.85|152.05|155.05|152.25|154.53|151.73|0
1621485000000|2021-05-20 04:30:00|154.95|152.15|155.05|152.25|155.16|152.36|154.84|152.04|0
1621485300000|2021-05-20 04:35:00|154.95|152.15|155.15|152.35|155.16|152.36|154.95|152.15|0
1621485600000|2021-05-20 04:40:00|155.05|152.25|154.94|152.14|155.15|152.35|154.74|151.94|0
1621485900000|2021-05-20 04:45:00|154.84|152.04|155.15|152.35|155.25|152.45|154.53|151.73|0
1621486200000|2021-05-20 04:50:00|155.05|152.25|155.25|152.45|155.25|152.45|155.04|152.24|0
1621486500000|2021-05-20 04:55:00|155.15|152.35|155.25|152.45|155.36|152.56|154.94|152.14|0
1621486800000|2021-05-20 05:00:00|155.15|152.35|154.94|152.14|155.46|152.66|154.73|151.93|0
1621487100000|2021-05-20 05:05:00|154.83|152.03|154.73|151.93|154.83|152.03|154.62|151.82|0
1621487400000|2021-05-20 05:10:00|154.83|152.03|154.1|151.3|154.83|152.03|153.9|151.1|0
1621487700000|2021-05-20 05:15:00|154|151.2|154|151.2|154.1|151.3|153.79|150.99|0
1621488000000|2021-05-20 05:20:00|154.1|151.3|154.31|151.51|154.41|151.61|154|151.2|0
1621488300000|2021-05-20 05:25:00|154.41|151.61|155.33|152.53|155.33|152.53|154.41|151.61|0
1621488600000|2021-05-20 05:30:00|155.27|152.47|155.33|152.53|155.64|152.84|155.22|152.42|0
1621488900000|2021-05-20 05:35:00|155.43|152.63|155.01|152.21|155.43|152.63|155.01|152.21|0
1621489200000|2021-05-20 05:40:00|154.91|152.11|155.11|152.31|155.12|152.32|154.7|151.9|0
1621489500000|2021-05-20 05:45:00|155.01|152.21|154.8|152|155.11|152.31|154.49|151.69|0
1621489800000|2021-05-20 05:50:00|154.7|151.9|154.7|151.9|154.7|151.9|154.49|151.69|0
1621490100000|2021-05-20 05:55:00|154.8|152|154.69|151.89|154.9|152.1|154.69|151.89|0
1621490400000|2021-05-20 06:00:00|154.59|151.79|153.55|150.75|154.59|151.79|153.04|150.24|0
1621490700000|2021-05-20 06:05:00|153.66|150.86|154.48|151.68|154.59|151.79|153.55|150.75|0
1621491000000|2021-05-20 06:10:00|154.59|151.79|155|152.2|155|152.2|154.48|151.68|0
1621491300000|2021-05-20 06:15:00|154.9|152.1|154.79|151.99|154.9|152.1|154.69|151.89|0
1621491600000|2021-05-20 06:20:00|154.89|152.09|153.65|150.85|154.89|152.09|153.55|150.75|0
1621491900000|2021-05-20 06:25:00|153.55|150.75|153.55|150.75|154.06|151.26|153.44|150.64|0
1621492200000|2021-05-20 06:30:00|153.49|150.69|154.06|151.26|154.06|151.26|153.13|150.33|0
1621492500000|2021-05-20 06:35:00|154.16|151.36|154.16|151.36|154.27|151.47|153.65|150.85|0
1621492800000|2021-05-20 06:40:00|153.96|151.16|153.85|151.05|154.16|151.36|153.75|150.95|0
1621493100000|2021-05-20 06:45:00|153.75|150.95|153.54|150.74|153.85|151.05|153.33|150.53|0
1621493400000|2021-05-20 06:50:00|153.64|150.84|153.23|150.43|153.95|151.15|153.23|150.43|0
1621493700000|2021-05-20 06:55:00|153.12|150.32|152.92|150.12|153.43|150.63|152.51|149.71|0
1621494000000|2021-05-20 07:00:00|153.02|150.22|153.64|150.84|153.74|150.94|152.92|150.12|0
1621494300000|2021-05-20 07:05:00|153.54|151.14|152.3|149.9|153.85|151.45|152.3|149.9|0
1621494600000|2021-05-20 07:10:00|152.2|149.8|153.23|150.83|153.33|150.93|152.2|149.8|0
1621494900000|2021-05-20 07:15:00|153.17|150.77|153.12|150.72|153.43|151.03|152.61|150.21|0
1621495200000|2021-05-20 07:20:00|153.22|150.82|153.12|150.72|153.64|151.24|152.76|150.36|0
1621495500000|2021-05-20 07:25:00|153.22|150.82|153.06|150.66|153.33|150.93|152.3|149.9|0
1621495800000|2021-05-20 07:30:00|153.02|150.62|153.53|151.13|153.53|151.13|152.91|150.51|0
1621496100000|2021-05-20 07:35:00|153.43|151.03|153.73|151.33|154.15|151.75|153.32|150.92|0
1621496400000|2021-05-20 07:40:00|153.63|151.23|153.01|150.61|153.84|151.44|152.8|150.4|0
1621496700000|2021-05-20 07:45:00|153.06|150.66|153.11|150.71|153.84|151.44|153.06|150.66|0
1621497000000|2021-05-20 07:50:00|153.21|150.81|153.42|151.02|153.63|151.23|152.6|150.2|0
1621497300000|2021-05-20 07:55:00|153.32|150.92|153.11|150.71|153.42|151.02|152.9|150.5|0
1621497600000|2021-05-20 08:00:00|153|150.6|152.49|150.09|153.11|150.71|152.39|149.99|0
1621497900000|2021-05-20 08:05:00|152.59|150.19|152.38|149.98|152.8|150.4|152.18|149.78|0
1621498200000|2021-05-20 08:10:00|152.28|149.88|152.38|149.98|152.59|150.19|152.18|149.78|0
1621498500000|2021-05-20 08:15:00|152.48|150.08|152.79|150.39|153|150.6|152.38|149.98|0
1621498800000|2021-05-20 08:20:00|152.69|150.29|151.2|148.8|152.69|150.29|151.05|148.65|0
1621499100000|2021-05-20 08:25:00|151.15|148.75|150.02|147.62|151.35|148.95|149.82|147.42|0
1621499400000|2021-05-20 08:30:00|150.13|147.73|149.92|147.52|150.53|148.13|149.82|147.42|0
1621499700000|2021-05-20 08:35:00|149.82|147.42|149.59|147.19|150.37|147.97|147.89|145.49|0
1621500000000|2021-05-20 08:40:00|149.69|147.29|149.49|147.09|150.3|147.9|149.08|146.68|0
1621500300000|2021-05-20 08:45:00|149.44|147.04|149.39|146.99|150.09|147.69|149.08|146.68|0
1621500600000|2021-05-20 08:50:00|149.28|146.88|148.27|145.87|149.28|146.88|147.77|145.37|0
1621500900000|2021-05-20 08:55:00|148.17|145.77|148.68|146.28|148.78|146.38|147.67|145.27|0
1621501200000|2021-05-20 09:00:00|148.78|146.38|148.37|145.97|148.78|146.38|148.07|145.67|0
1621501500000|2021-05-20 09:05:00|148.47|146.07|149.18|146.78|149.28|146.88|148.17|145.77|0
1621501800000|2021-05-20 09:10:00|149.08|146.68|149.48|147.08|149.48|147.08|149.08|146.68|0
1621502100000|2021-05-20 09:15:00|149.38|146.98|148.97|146.57|149.48|147.08|148.67|146.27|0
1621502400000|2021-05-20 09:20:00|148.87|146.47|145.66|143.26|149.07|146.67|145.47|143.07|0
1621502700000|2021-05-20 09:25:00|145.56|143.16|146.56|144.16|146.56|144.16|145.37|142.97|0
1621503000000|2021-05-20 09:30:00|146.66|144.26|147.06|144.66|148.55|146.15|143.68|141.28|0
1621503300000|2021-05-20 09:35:00|147.16|144.76|146.66|144.26|147.56|145.16|146.56|144.16|0
1621503600000|2021-05-20 09:40:00|146.76|144.36|147.45|145.05|147.55|145.15|146.66|144.26|0
1621503900000|2021-05-20 09:45:00|147.15|144.75|148.56|146.16|148.56|146.16|147.15|144.75|0
1621504200000|2021-05-20 09:50:00|148.66|146.26|148.65|146.25|148.76|146.36|148.35|145.95|0
1621504500000|2021-05-20 09:55:00|148.7|146.3|148.7|146.3|148.75|146.35|147.9|145.5|0
1621504800000|2021-05-20 10:00:00|148.75|146.35|148.65|146.25|148.85|146.45|147.55|145.15|0
1621505100000|2021-05-20 10:05:00|148.55|146.15|149.05|146.65|149.25|146.85|148.55|146.15|0
1621505400000|2021-05-20 10:10:00|149.15|146.75|148.65|146.25|149.25|146.85|148.55|146.15|0
1621505700000|2021-05-20 10:15:00|148.55|146.15|148.59|146.19|148.65|146.25|148.04|145.64|0
1621506000000|2021-05-20 10:20:00|148.54|146.14|149.45|147.05|149.45|147.05|148.44|146.04|0
1621506300000|2021-05-20 10:25:00|149.55|147.15|149.85|147.45|149.9|147.5|149.35|146.95|0
1621506600000|2021-05-20 10:30:00|149.95|147.55|150.15|147.75|150.46|148.06|149.65|147.25|0
1621506900000|2021-05-20 10:35:00|150.05|147.65|150.05|147.65|150.05|147.65|149.55|147.15|0
1621507200000|2021-05-20 10:40:00|150.25|147.85|150.55|148.15|151.06|148.66|150.1|147.7|0
1621507500000|2021-05-20 10:45:00|150.6|148.2|150.55|148.15|150.76|148.36|150.35|147.95|0
1621507800000|2021-05-20 10:50:00|150.45|148.05|151.06|148.66|151.06|148.66|150.05|147.65|0
1621508100000|2021-05-20 10:55:00|150.96|148.56|151.36|148.96|151.36|148.96|150.96|148.56|0
1621508400000|2021-05-20 11:00:00|151.26|148.86|152.38|149.98|152.58|150.18|151.06|148.66|0
1621508700000|2021-05-20 11:05:00|152.33|149.93|151.36|148.96|152.33|149.93|151.36|148.96|0
1621509000000|2021-05-20 11:10:00|151.56|149.16|151.56|149.16|151.87|149.47|151.15|148.75|0
1621509300000|2021-05-20 11:15:00|151.46|149.06|154.32|151.92|154.43|152.03|151.46|149.06|0
1621509600000|2021-05-20 11:20:00|154.22|151.82|153.81|151.41|154.22|151.82|153.6|151.2|0
1621509900000|2021-05-20 11:25:00|153.91|151.51|151.42|149.02|157.06|154.66|150.42|148.02|0
1621510200000|2021-05-20 11:30:00|151.32|148.92|151.52|149.12|151.62|149.22|151.01|148.61|0
1621510500000|2021-05-20 11:35:00|151.62|149.22|151.42|149.02|152.13|149.73|151.42|149.02|0
1621510800000|2021-05-20 11:40:00|151.31|148.91|151.82|149.42|152.13|149.73|151.21|148.81|0
1621511100000|2021-05-20 11:45:00|151.87|149.47|151.72|149.32|152.13|149.73|151.51|149.11|0
1621511400000|2021-05-20 11:50:00|151.62|149.22|151.56|149.16|151.72|149.32|151.21|148.81|0
1621511700000|2021-05-20 11:55:00|151.62|149.22|151.72|149.32|151.82|149.42|151.41|149.01|0
1621512000000|2021-05-20 12:00:00|151.51|149.11|152.33|149.93|152.54|150.14|151.51|149.11|0
1621512300000|2021-05-20 12:05:00|152.23|149.83|152.33|149.93|152.33|149.93|151.61|149.21|0
1621512600000|2021-05-20 12:10:00|152.23|149.83|151.71|149.31|152.43|150.03|151.61|149.21|0
1621512900000|2021-05-20 12:15:00|151.81|149.41|151.71|149.31|152.12|149.72|151.61|149.21|0
1621513200000|2021-05-20 12:20:00|151.81|149.41|151.91|149.51|152.02|149.62|151.61|149.21|0
1621513500000|2021-05-20 12:25:00|151.81|149.41|152.42|150.02|152.53|150.13|151.71|149.31|0
1621513800000|2021-05-20 12:30:00|152.27|149.87|153.14|150.74|153.45|151.05|151.86|149.46|0
1621514100000|2021-05-20 12:35:00|153.04|150.64|153.76|151.36|153.76|151.36|152.73|150.33|0
1621514400000|2021-05-20 12:40:00|153.86|151.46|153.97|151.57|154.28|151.88|153.76|151.36|0
1621514700000|2021-05-20 12:45:00|154.07|151.67|153.61|151.21|156.04|153.64|153.51|151.11|0
1621515000000|2021-05-20 12:50:00|153.71|151.31|154.23|151.83|154.34|151.94|153.61|151.21|0
1621515300000|2021-05-20 12:55:00|154.34|151.94|154.65|152.25|154.65|152.25|154.23|151.83|0
1621515600000|2021-05-20 13:00:00|154.75|152.35|155.06|152.66|155.38|152.98|154.54|152.14|0
1621515900000|2021-05-20 13:05:00|155.17|152.77|155.48|153.08|155.69|153.29|154.96|152.56|0
1621516200000|2021-05-20 13:10:00|155.58|153.18|156.84|154.44|157.05|154.65|155.58|153.18|0
1621516500000|2021-05-20 13:15:00|156.94|154.54|157.05|154.65|157.47|155.07|156.84|154.44|0
1621516800000|2021-05-20 13:20:00|156.94|154.54|156.83|154.43|157.36|154.96|156.83|154.43|0
1621517100000|2021-05-20 13:25:00|156.62|154.22|156.83|154.43|157.15|154.75|156.62|154.22|0
1621517400000|2021-05-20 13:30:00|157.04|154.64|159.37|156.97|160.43|158.03|156.62|154.22|0
1621517700000|2021-05-20 13:35:00|159.15|156.75|159.15|156.75|160.96|158.56|158.94|156.54|0
1621518000000|2021-05-20 13:40:00|159.26|156.86|161.37|158.97|163.18|160.78|159.15|156.75|0
1621518300000|2021-05-20 13:45:00|161.69|159.29|163.83|161.43|164.16|161.76|161.58|159.18|0
1621518600000|2021-05-20 13:50:00|164.05|161.65|163.29|160.89|164.16|161.76|162.76|160.36|0
1621518900000|2021-05-20 13:55:00|163.4|161|163.4|161|164.15|161.75|162.97|160.57|0
1621519200000|2021-05-20 14:00:00|163.51|161.11|165.44|163.04|167.18|164.78|162.97|160.57|0
1621519500000|2021-05-20 14:05:00|165.23|162.83|163.5|161.1|165.88|163.48|163.28|160.88|0
1621519800000|2021-05-20 14:10:00|163.39|160.99|163.82|161.42|164.58|162.18|163.39|160.99|0
1621520100000|2021-05-20 14:15:00|164.03|161.63|165.22|162.82|165.55|163.15|164.03|161.63|0
1621520400000|2021-05-20 14:20:00|165.55|163.15|165.22|162.82|165.87|163.47|164.79|162.39|0
1621520700000|2021-05-20 14:25:00|165.33|162.93|165.76|163.36|165.87|163.47|164.89|162.49|0
1621521000000|2021-05-20 14:30:00|165.98|163.58|166.03|163.63|166.3|163.9|165.65|163.25|0
1621521300000|2021-05-20 14:35:00|165.98|163.58|165.54|163.14|165.98|163.58|164.57|162.17|0
1621521600000|2021-05-20 14:40:00|165.65|163.25|166.08|163.68|166.08|163.68|165|162.6|0
1621521900000|2021-05-20 14:45:00|165.97|163.57|167.17|164.77|167.83|165.43|165.97|163.57|0
1621522200000|2021-05-20 14:50:00|167.28|164.88|167.6|165.2|168.04|165.64|167.17|164.77|0
1621522500000|2021-05-20 14:55:00|167.71|165.31|167.17|164.77|167.82|165.42|167.06|164.66|0
1621522800000|2021-05-20 15:00:00|167.27|164.87|167.82|165.42|168.26|165.86|167.27|164.87|0
1621523100000|2021-05-20 15:05:00|167.71|165.31|168.26|165.86|168.37|165.97|167.6|165.2|0
1621523400000|2021-05-20 15:10:00|168.37|165.97|168.14|165.74|168.69|166.29|168.14|165.74|0
1621523700000|2021-05-20 15:15:00|168.25|165.85|169.02|166.62|169.02|166.62|168.14|165.74|0
1621524000000|2021-05-20 15:20:00|168.91|166.51|168.91|166.51|169.13|166.73|168.47|166.07|0
1621524300000|2021-05-20 15:25:00|169.02|166.62|171.22|168.82|171.22|168.82|168.91|166.51|0
1621524600000|2021-05-20 15:30:00|171.34|168.94|173.54|171.14|173.54|171.14|169.77|167.37|0
1621524900000|2021-05-20 15:35:00|173.65|171.25|174.43|172.03|174.43|172.03|173.42|171.02|0
1621525200000|2021-05-20 15:40:00|174.54|172.14|175.77|173.37|176|173.6|174.43|172.03|0
1621525500000|2021-05-20 15:45:00|175.66|173.26|177.01|174.61|177.12|174.72|175.66|173.26|0
1621525800000|2021-05-20 15:50:00|177.12|174.72|177.05|174.65|178.58|176.18|176.67|174.27|0
1621526100000|2021-05-20 15:55:00|177.16|174.76|176.26|173.86|177.84|175.44|176.15|173.75|0
1621526400000|2021-05-20 16:00:00|176.38|173.98|173.34|170.94|176.38|173.98|173.17|170.77|0
1621526700000|2021-05-20 16:05:00|173.56|171.16|173.12|170.72|173.56|171.16|172.45|170.05|0
1621527000000|2021-05-20 16:10:00|173|170.6|172.45|170.05|173.78|171.38|172.34|169.94|0
1621527300000|2021-05-20 16:15:00|172.56|170.16|172.22|169.82|173.34|170.94|172.11|169.71|0
1621527600000|2021-05-20 16:20:00|172.33|169.93|171.89|169.49|172.89|170.49|171.11|168.71|0
1621527900000|2021-05-20 16:25:00|172|169.6|171.11|168.71|172.55|170.15|171|168.6|0
1621528200000|2021-05-20 16:30:00|171.22|168.82|171.88|169.48|172.49|170.09|171.22|168.82|0
1621528500000|2021-05-20 16:35:00|171.77|169.37|170.59|168.19|171.77|169.37|169.46|167.06|0
1621528800000|2021-05-20 16:40:00|170.7|168.3|169.59|167.19|171.03|168.63|169.38|166.98|0
1621529100000|2021-05-20 16:45:00|169.7|167.3|171.35|168.95|171.58|169.18|169.7|167.3|0
1621529400000|2021-05-20 16:50:00|171.24|168.84|172.02|169.62|172.24|169.84|171.24|168.84|0
1621529700000|2021-05-20 16:55:00|171.79|169.39|172.57|170.17|172.9|170.5|171.57|169.17|0
1621530000000|2021-05-20 17:00:00|172.46|170.06|172.68|170.28|173.01|170.61|171.79|169.39|0
1621530300000|2021-05-20 17:05:00|172.57|170.17|174.06|171.66|174.12|171.72|172.57|170.17|0
1621530600000|2021-05-20 17:10:00|174.12|171.72|174.34|171.94|174.57|172.17|174.06|171.66|0
1621530900000|2021-05-20 17:15:00|174.57|172.17|174.9|172.5|175.24|172.84|174.34|171.94|0
1621531200000|2021-05-20 17:20:00|175.01|172.61|175.01|172.61|175.46|173.06|174.9|172.5|0
1621531500000|2021-05-20 17:25:00|174.9|172.5|175.12|172.72|175.46|173.06|174.56|172.16|0
1621531800000|2021-05-20 17:30:00|175.01|172.61|175.23|172.83|175.51|173.11|174.78|172.38|0
1621532100000|2021-05-20 17:35:00|175.34|172.94|175.34|172.94|175.57|173.17|175.01|172.61|0
1621532400000|2021-05-20 17:40:00|175.23|172.83|175.45|173.05|175.68|173.28|175.23|172.83|0
1621532700000|2021-05-20 17:45:00|175.34|172.94|175.45|173.05|175.56|173.16|174.83|172.43|0
1621533000000|2021-05-20 17:50:00|175.34|172.94|172.77|170.37|175.56|173.16|171.33|168.93|0
1621533300000|2021-05-20 17:55:00|172.66|170.26|173.88|171.48|173.88|171.48|171.88|169.48|0
1621533600000|2021-05-20 18:00:00|173.99|171.59|173.99|171.59|175|172.6|173.77|171.37|0
1621533900000|2021-05-20 18:05:00|174.21|171.81|174.66|172.26|174.99|172.59|173.99|171.59|0
1621534200000|2021-05-20 18:10:00|174.99|172.59|174.66|172.26|175.1|172.7|174.1|171.7|0
1621534500000|2021-05-20 18:15:00|174.77|172.37|173.52|171.12|175.33|172.93|173.08|170.68|0
1621534800000|2021-05-20 18:20:00|173.63|171.23|173.41|171.01|173.75|171.35|172.85|170.45|0
1621535100000|2021-05-20 18:25:00|173.3|170.9|174.41|172.01|174.41|172.01|172.74|170.34|0
1621535400000|2021-05-20 18:30:00|174.75|172.35|173.63|171.23|174.86|172.46|173.41|171.01|0
1621535700000|2021-05-20 18:35:00|173.52|171.12|174.3|171.9|174.52|172.12|173.52|171.12|0
1621536000000|2021-05-20 18:40:00|174.41|172.01|174.63|172.23|175.08|172.68|174.19|171.79|0
1621536300000|2021-05-20 18:45:00|174.74|172.34|174.74|172.34|174.97|172.57|173.96|171.56|0
1621536600000|2021-05-20 18:50:00|174.63|172.23|175.75|173.35|175.75|173.35|174.29|171.89|0
1621536900000|2021-05-20 18:55:00|175.3|172.9|174.63|172.23|175.75|173.35|174.07|171.67|0
1621537200000|2021-05-20 19:00:00|174.52|172.12|174.63|172.23|175.3|172.9|173.4|171|0
1621537500000|2021-05-20 19:05:00|174.74|172.34|174.51|172.11|174.74|172.34|173.62|171.22|0
1621537800000|2021-05-20 19:10:00|174.62|172.22|175.52|173.12|176.08|173.68|174.4|172|0
1621538100000|2021-05-20 19:15:00|175.63|173.23|176.42|174.02|176.76|174.36|175.52|173.12|0
1621538400000|2021-05-20 19:20:00|176.53|174.13|178.11|175.71|178.34|175.94|176.19|173.79|0
1621538700000|2021-05-20 19:25:00|178.34|175.94|179.25|176.85|179.36|176.96|178.11|175.71|0
1621539000000|2021-05-20 19:30:00|179.14|176.74|176.87|174.47|179.25|176.85|176.87|174.47|0
1621539300000|2021-05-20 19:35:00|176.98|174.58|175.96|173.56|177.66|175.26|175.96|173.56|0
1621539600000|2021-05-20 19:40:00|175.85|173.45|175.34|172.94|176.52|174.12|174.5|172.1|0
1621539900000|2021-05-20 19:45:00|175.4|173|174.27|171.87|176.63|174.23|174.27|171.87|0
1621540200000|2021-05-20 19:50:00|173.38|170.98|175.73|173.33|175.73|173.33|172.71|170.31|0
1621540500000|2021-05-20 19:55:00|175.17|172.77|173.04|170.64|175.28|172.88|171.71|169.31|0
1621540800000|2021-05-20 20:00:00|173.26|170.86|172.04|169.64|173.26|170.86|171.15|168.75|0
1621541100000|2021-05-20 20:05:00|172.26|169.86|172.81|170.41|173.15|170.75|172.04|169.64|0
1621541400000|2021-05-20 20:10:00|172.59|170.19|172.2|169.8|173.93|171.53|172.03|169.63|0
1621541700000|2021-05-20 20:15:00|172.37|169.57|172.35|169.55|172.66|169.86|172.07|169.27|0
1621542000000|2021-05-20 20:20:00|172.28|169.48|172.46|169.66|172.56|169.76|172.28|169.48|0
1621542300000|2021-05-20 20:25:00|172.41|169.61|172.41|169.61|172.54|169.74|172.38|169.58|0
1621542600000|2021-05-20 20:30:00|172.28|169.48|172.39|169.59|172.61|169.81|171.95|169.15|0
1621542900000|2021-05-20 20:35:00|172.5|169.7|172.95|170.15|173.39|170.59|172.39|169.59|0
1621543200000|2021-05-20 20:40:00|173.06|170.26|173.17|170.37|173.5|170.7|172.95|170.15|0
1621543500000|2021-05-20 20:45:00|173.05|170.25|172.72|169.92|173.28|170.48|172.39|169.59|0
1621543800000|2021-05-20 20:50:00|172.5|169.7|172.83|170.03|172.83|170.03|172.16|169.36|0
1621544100000|2021-05-20 20:55:00|172.72|169.92|171.94|169.14|172.72|169.92|171.94|169.14|0
1621544400000|2021-05-20 21:00:00|172.03|169.23|172.08|169.28|172.08|169.28|171.85|169.05|0
1621544700000|2021-05-20 21:05:00|172.06|169.26|171.93|169.13|172.08|169.28|171.9|169.1|0
1621545000000|2021-05-20 21:10:00|172.01|169.21|171.85|169.05|172.01|169.21|171.74|168.94|0
1621545300000|2021-05-20 21:15:00|171.91|169.11|172.06|169.26|172.14|169.34|171.9|169.1|0
1621545600000|2021-05-20 21:20:00|171.97|169.17|171.99|169.19|171.99|169.19|171.97|169.17|0
1621545900000|2021-05-20 21:25:00|171.97|169.17|171.97|169.17|172.04|169.24|171.97|169.17|0
1621546200000|2021-05-20 21:30:00|171.99|169.19|171.91|169.11|171.99|169.19|171.91|169.11|0
1621546500000|2021-05-20 21:35:00|171.94|169.14|171.94|169.14|171.94|169.14|171.84|169.04|0
1621546800000|2021-05-20 21:40:00|171.95|169.15|171.93|169.13|171.95|169.15|171.93|169.13|0
1621547100000|2021-05-20 21:45:00|171.95|169.15|171.92|169.12|171.95|169.15|171.92|169.12|0
1621547400000|2021-05-20 21:50:00|171.93|169.13|171.8|169|171.93|169.13|171.8|169|0
1621547700000|2021-05-20 21:55:00|171.77|168.97|171.88|169.08|171.95|169.15|171.7|168.9|0
1621548000000|2021-05-20 22:00:00|172.03|169.23|172.19|169.39|172.97|170.17|171.92|169.12|0
1621548300000|2021-05-20 22:05:00|172.31|169.51|171.97|169.17|172.42|169.62|171.64|168.84|0
1621548600000|2021-05-20 22:10:00|171.91|169.11|172.64|169.84|172.64|169.84|171.91|169.11|0
1621548900000|2021-05-20 22:15:00|172.75|169.95|172.52|169.72|172.75|169.95|172.52|169.72|0
1621549200000|2021-05-20 22:20:00|172.41|169.61|172.74|169.94|172.74|169.94|172.19|169.39|0
1621549500000|2021-05-20 22:25:00|172.8|170|173.19|170.39|173.41|170.61|172.74|169.94|0
1621549800000|2021-05-20 22:30:00|173.24|170.44|173.74|170.94|173.74|170.94|173.24|170.44|0
1621550100000|2021-05-20 22:35:00|173.85|171.05|173.96|171.16|174.08|171.28|173.63|170.83|0
1621550400000|2021-05-20 22:40:00|174.08|171.28|173.4|170.6|174.08|171.28|173.18|170.38|0
1621550700000|2021-05-20 22:45:00|173.52|170.72|173.29|170.49|173.52|170.72|173.29|170.49|0
1621551000000|2021-05-20 22:50:00|173.4|170.6|173.85|171.05|173.85|171.05|173.4|170.6|0
1621551300000|2021-05-20 22:55:00|173.74|170.94|173.51|170.71|173.74|170.94|173.51|170.71|0
1621551600000|2021-05-20 23:00:00|173.56|170.76|173.29|170.49|173.73|170.93|173.17|170.37|0
1621551900000|2021-05-20 23:05:00|173.17|170.37|173.51|170.71|173.51|170.71|173.17|170.37|0
1621552200000|2021-05-20 23:10:00|173.62|170.82|173.62|170.82|173.73|170.93|173.5|170.7|0
1621552500000|2021-05-20 23:15:00|173.5|170.7|173.39|170.59|173.73|170.93|173.28|170.48|0
1621552800000|2021-05-20 23:20:00|173.5|170.7|174.06|171.26|174.17|171.37|173.39|170.59|0
1621553100000|2021-05-20 23:25:00|174|171.2|174.06|171.26|174.11|171.31|173.61|170.81|0
1621553400000|2021-05-20 23:30:00|174.17|171.37|174.73|171.93|174.84|172.04|174.17|171.37|0
1621553700000|2021-05-20 23:35:00|174.84|172.04|174.95|172.15|175.18|172.38|174.62|171.82|0
1621554000000|2021-05-20 23:40:00|175.06|172.26|175.11|172.31|175.17|172.37|174.72|171.92|0
1621554300000|2021-05-20 23:45:00|175.17|172.37|175.73|172.93|176.18|173.38|174.84|172.04|0
1621554600000|2021-05-20 23:50:00|175.85|173.05|175.28|172.48|175.85|173.05|175.17|172.37|0
1621554900000|2021-05-20 23:55:00|175.39|172.59|175.84|173.04|175.95|173.15|175.28|172.48|0
1621555200000|2021-05-21 00:00:00|175.73|172.93|175.39|172.59|176.29|173.49|174.83|172.03|0
1621555500000|2021-05-21 00:05:00|175.73|172.93|176.97|174.17|176.97|174.17|175.56|172.76|0
1621555800000|2021-05-21 00:10:00|177.13|174.33|177.3|174.5|177.53|174.73|176.97|174.17|0
1621556100000|2021-05-21 00:15:00|177.36|174.56|176.51|173.71|177.42|174.62|176.17|173.37|0
1621556400000|2021-05-21 00:20:00|176.4|173.6|176.62|173.82|176.73|173.93|175.95|173.15|0
1621556700000|2021-05-21 00:25:00|176.4|173.6|177.3|174.5|177.3|174.5|176.4|173.6|0
1621557000000|2021-05-21 00:30:00|177.18|174.38|177.18|174.38|177.41|174.61|176.73|173.93|0
1621557300000|2021-05-21 00:35:00|177.07|174.27|177.52|174.72|177.97|175.17|177.07|174.27|0
1621557600000|2021-05-21 00:40:00|177.63|174.83|177.74|174.94|178.2|175.4|177.41|174.61|0
1621557900000|2021-05-21 00:45:00|177.86|175.06|177.86|175.06|178.2|175.4|177.74|174.94|0
1621558200000|2021-05-21 00:50:00|177.74|174.94|177.85|175.05|177.86|175.06|177.63|174.83|0
1621558500000|2021-05-21 00:55:00|177.74|174.94|177.29|174.49|178.08|175.28|177.29|174.49|0
1621558800000|2021-05-21 01:00:00|177.34|174.54|177.06|174.26|177.63|174.83|176.95|174.15|0
1621559100000|2021-05-21 01:05:00|177.17|174.37|177.28|174.48|177.51|174.71|177.17|174.37|0
1621559400000|2021-05-21 01:10:00|177.17|174.37|178.07|175.27|178.19|175.39|177.17|174.37|0
1621559700000|2021-05-21 01:15:00|177.96|175.16|177.96|175.16|178.19|175.39|177.73|174.93|0
1621560000000|2021-05-21 01:20:00|177.85|175.05|176.49|173.69|177.85|175.05|176.37|173.57|0
1621560300000|2021-05-21 01:25:00|176.6|173.8|176.82|174.02|177.05|174.25|176.49|173.69|0
1621560600000|2021-05-21 01:30:00|176.94|174.14|177.27|174.47|177.73|174.93|176.71|173.91|0
1621560900000|2021-05-21 01:35:00|177.39|174.59|177.27|174.47|177.5|174.7|176.71|173.91|0
1621561200000|2021-05-21 01:40:00|177.16|174.36|176.48|173.68|177.16|174.36|176.48|173.68|0
1621561500000|2021-05-21 01:45:00|176.59|173.79|177.04|174.24|177.66|174.86|176.48|173.68|0
1621561800000|2021-05-21 01:50:00|177.1|174.3|176.87|174.07|177.1|174.3|176.48|173.68|0
1621562100000|2021-05-21 01:55:00|176.7|173.9|175.57|172.77|176.7|173.9|175.57|172.77|0
1621562400000|2021-05-21 02:00:00|175.46|172.66|174.67|171.87|175.8|173|174.45|171.65|0
1621562700000|2021-05-21 02:05:00|174.73|171.93|174.78|171.98|175.01|172.21|174.34|171.54|0
1621563000000|2021-05-21 02:10:00|174.67|171.87|174.22|171.42|175.12|172.32|174.11|171.31|0
1621563300000|2021-05-21 02:15:00|174.11|171.31|173.66|170.86|174.22|171.42|173.55|170.75|0
1621563600000|2021-05-21 02:20:00|173.55|170.75|174.44|171.64|174.44|171.64|173.44|170.64|0
1621563900000|2021-05-21 02:25:00|174.33|171.53|174.33|171.53|174.67|171.87|174.33|171.53|0
1621564200000|2021-05-21 02:30:00|174.22|171.42|174.21|171.41|174.66|171.86|173.88|171.08|0
1621564500000|2021-05-21 02:35:00|174.27|171.47|174.32|171.52|174.6|171.8|174.21|171.41|0
1621564800000|2021-05-21 02:40:00|174.21|171.41|174.43|171.63|174.55|171.75|173.88|171.08|0
1621565100000|2021-05-21 02:45:00|174.32|171.52|174.88|172.08|174.88|172.08|174.32|171.52|0
1621565400000|2021-05-21 02:50:00|174.77|171.97|175.33|172.53|175.44|172.64|174.66|171.86|0
1621565700000|2021-05-21 02:55:00|175.27|172.47|175.33|172.53|175.44|172.64|175.1|172.3|0
1621566000000|2021-05-21 03:00:00|175.38|172.58|175.77|172.97|176.23|173.43|175.38|172.58|0
1621566300000|2021-05-21 03:05:00|175.89|173.09|175.21|172.41|176|173.2|175.21|172.41|0
1621566600000|2021-05-21 03:10:00|175.04|172.24|174.42|171.62|175.55|172.75|174.42|171.62|0
1621566900000|2021-05-21 03:15:00|174.31|171.51|175.54|172.74|175.54|172.74|174.31|171.51|0
1621567200000|2021-05-21 03:20:00|175.43|172.63|175.09|172.29|175.66|172.86|174.87|172.07|0
1621567500000|2021-05-21 03:25:00|175.03|172.23|175.2|172.4|175.2|172.4|174.87|172.07|0
1621567800000|2021-05-21 03:30:00|175.09|172.29|174.98|172.18|175.88|173.08|174.98|172.18|0
1621568100000|2021-05-21 03:35:00|174.87|172.07|175.09|172.29|175.2|172.4|174.53|171.73|0
1621568400000|2021-05-21 03:40:00|175.2|172.4|175.31|172.51|175.65|172.85|175.09|172.29|0
1621568700000|2021-05-21 03:45:00|175.2|172.4|174.75|171.95|175.2|172.4|174.75|171.95|0
1621569000000|2021-05-21 03:50:00|174.64|171.84|174.19|171.39|174.75|171.95|173.96|171.16|0
1621569300000|2021-05-21 03:55:00|174.24|171.44|174.52|171.72|174.74|171.94|173.96|171.16|0
1621569600000|2021-05-21 04:00:00|174.41|171.61|174.29|171.49|174.74|171.94|173.96|171.16|0
1621569900000|2021-05-21 04:05:00|174.18|171.38|174.4|171.6|174.41|171.61|174.07|171.27|0
1621570200000|2021-05-21 04:10:00|174.29|171.49|175.19|172.39|175.19|172.39|174.29|171.49|0
1621570500000|2021-05-21 04:15:00|175.13|172.33|175.07|172.27|175.19|172.39|174.96|172.16|0
1621570800000|2021-05-21 04:20:00|174.96|172.16|175.97|173.17|175.97|173.17|174.96|172.16|0
1621571100000|2021-05-21 04:25:00|176.08|173.28|176.42|173.62|176.65|173.85|176.08|173.28|0
1621571400000|2021-05-21 04:30:00|176.53|173.73|176.76|173.96|177.1|174.3|176.42|173.62|0
1621571700000|2021-05-21 04:35:00|176.64|173.84|176.47|173.67|176.76|173.96|176.3|173.5|0
1621572000000|2021-05-21 04:40:00|176.42|173.62|176.41|173.61|176.75|173.95|176.3|173.5|0
1621572300000|2021-05-21 04:45:00|176.19|173.39|176.69|173.89|176.75|173.95|176.19|173.39|0
1621572600000|2021-05-21 04:50:00|176.75|173.95|176.3|173.5|176.98|174.18|176.07|173.27|0
1621572900000|2021-05-21 04:55:00|176.41|173.61|176.41|173.61|176.75|173.95|176.41|173.61|0
1621573200000|2021-05-21 05:00:00|176.63|173.83|177.08|174.28|177.08|174.28|176.52|173.72|0
1621573500000|2021-05-21 05:05:00|176.86|174.06|177.54|174.74|177.7|174.9|176.75|173.95|0
1621573800000|2021-05-21 05:10:00|177.42|174.62|177.53|174.73|177.53|174.73|177.08|174.28|0
1621574100000|2021-05-21 05:15:00|177.59|174.79|177.53|174.73|177.65|174.85|177.42|174.62|0
1621574400000|2021-05-21 05:20:00|177.64|174.84|177.42|174.62|177.87|175.07|177.19|174.39|0
1621574700000|2021-05-21 05:25:00|177.47|174.67|177.08|174.28|177.76|174.96|177.02|174.22|0
1621575000000|2021-05-21 05:30:00|177.02|174.22|177.53|174.73|177.87|175.07|176.96|174.16|0
1621575300000|2021-05-21 05:35:00|177.64|174.84|176.17|173.37|177.64|174.84|176.17|173.37|0
1621575600000|2021-05-21 05:40:00|176.28|173.48|175.38|172.58|176.56|173.76|175.38|172.58|0
1621575900000|2021-05-21 05:45:00|175.49|172.69|175.71|172.91|175.83|173.03|175.38|172.58|0
1621576200000|2021-05-21 05:50:00|175.77|172.97|175.04|172.24|175.83|173.03|174.93|172.13|0
1621576500000|2021-05-21 05:55:00|174.93|172.13|176.45|173.65|176.45|173.65|174.93|172.13|0
1621576800000|2021-05-21 06:00:00|176.33|173.53|177.51|174.71|177.91|175.11|176.33|173.53|0
1621577100000|2021-05-21 06:05:00|177.57|174.77|177.46|174.66|178.25|175.45|177.23|174.43|0
1621577400000|2021-05-21 06:10:00|177.34|174.54|177.4|174.6|177.68|174.88|177.01|174.21|0
1621577700000|2021-05-21 06:15:00|177.46|174.66|177.34|174.54|178.13|175.33|177.23|174.43|0
1621578000000|2021-05-21 06:20:00|177.45|174.65|177.45|174.65|177.73|174.93|177.12|174.32|0
1621578300000|2021-05-21 06:25:00|177.39|174.59|177.22|174.42|177.45|174.65|177.05|174.25|0
1621578600000|2021-05-21 06:30:00|177.34|174.54|177.45|174.65|177.9|175.1|177.34|174.54|0
1621578900000|2021-05-21 06:35:00|177.56|174.76|177.79|174.99|177.79|174.99|177.33|174.53|0
1621579200000|2021-05-21 06:40:00|177.73|174.93|177.33|174.53|177.79|174.99|177.22|174.42|0
1621579500000|2021-05-21 06:45:00|177.39|174.59|177.78|174.98|177.78|174.98|177.1|174.3|0
1621579800000|2021-05-21 06:50:00|178.01|175.21|177.67|174.87|178.12|175.32|177.56|174.76|0
1621580100000|2021-05-21 06:55:00|177.78|174.98|177.21|174.41|178.01|175.21|177.21|174.41|0
1621580400000|2021-05-21 07:00:00|177.33|174.53|176.59|173.79|177.61|174.81|176.48|173.68|0
1621580700000|2021-05-21 07:05:00|176.28|173.88|176.27|173.87|176.84|174.44|175.26|172.86|0
1621581000000|2021-05-21 07:10:00|176.16|173.76|176.55|174.15|176.84|174.44|176.05|173.65|0
1621581300000|2021-05-21 07:15:00|176.95|174.55|178.25|175.85|178.88|176.48|176.95|174.55|0
1621581600000|2021-05-21 07:20:00|178.31|175.91|176.83|174.43|178.54|176.14|176.61|174.21|0
1621581900000|2021-05-21 07:25:00|176.72|174.32|176.83|174.43|177.23|174.83|176.61|174.21|0
1621582200000|2021-05-21 07:30:00|176.26|173.86|175.47|173.07|177.06|174.66|175.02|172.62|0
1621582500000|2021-05-21 07:35:00|175.25|172.85|176.03|173.63|176.26|173.86|174.96|172.56|0
1621582800000|2021-05-21 07:40:00|175.92|173.52|175.69|173.29|176.49|174.09|175.13|172.73|0
1621583100000|2021-05-21 07:45:00|175.75|173.35|174.84|172.44|175.81|173.41|174.73|172.33|0
1621583400000|2021-05-21 07:50:00|174.79|172.39|174.56|172.16|175.07|172.67|174.34|171.94|0
1621583700000|2021-05-21 07:55:00|174.5|172.1|174.45|172.05|174.79|172.39|174.22|171.82|0
1621584000000|2021-05-21 08:00:00|174.34|171.94|174.56|172.16|175.24|172.84|174.22|171.82|0
1621584300000|2021-05-21 08:05:00|174.45|172.05|173.43|171.03|174.45|172.05|172.99|170.59|0
1621584600000|2021-05-21 08:10:00|173.32|170.92|173.37|170.97|173.43|171.03|172.87|170.47|0
1621584900000|2021-05-21 08:15:00|173.32|170.92|173.21|170.81|173.6|171.2|172.31|169.91|0
1621585200000|2021-05-21 08:20:00|173.09|170.69|173.89|171.49|174.46|172.06|171.87|169.47|0
1621585500000|2021-05-21 08:25:00|173.78|171.38|174|171.6|174.45|172.05|173.78|171.38|0
1621585800000|2021-05-21 08:30:00|174.11|171.71|174|171.6|174.67|172.27|173.88|171.48|0
1621586100000|2021-05-21 08:35:00|174.05|171.65|173.66|171.26|174.22|171.82|173.44|171.04|0
1621586400000|2021-05-21 08:40:00|173.77|171.37|174.44|172.04|174.78|172.38|173.77|171.37|0
1621586700000|2021-05-21 08:45:00|174.55|172.15|174.78|172.38|175.11|172.71|174.44|172.04|0
1621587000000|2021-05-21 08:50:00|174.89|172.49|174.66|172.26|175|172.6|174.55|172.15|0
1621587300000|2021-05-21 08:55:00|174.71|172.31|175.45|173.05|175.45|173.05|174.55|172.15|0
1621587600000|2021-05-21 09:00:00|175.5|173.1|176.46|174.06|176.68|174.28|175.5|173.1|0
1621587900000|2021-05-21 09:05:00|176.35|173.95|176.46|174.06|176.85|174.45|176.34|173.94|0
1621588200000|2021-05-21 09:10:00|176.57|174.17|177.02|174.62|177.25|174.85|176.34|173.94|0
1621588500000|2021-05-21 09:15:00|176.96|174.56|176.57|174.17|177.36|174.96|176.34|173.94|0
1621588800000|2021-05-21 09:20:00|176.45|174.05|176.56|174.16|176.9|174.5|176.34|173.94|0
1621589100000|2021-05-21 09:25:00|176.62|174.22|176.68|174.28|176.68|174.28|176|173.6|0
1621589400000|2021-05-21 09:30:00|176.56|174.16|175.88|173.48|176.56|174.16|175.77|173.37|0
1621589700000|2021-05-21 09:35:00|176|173.6|176.78|174.38|177.01|174.61|175.88|173.48|0
1621590000000|2021-05-21 09:40:00|176.9|174.5|176.78|174.38|177.24|174.84|176.56|174.16|0
1621590300000|2021-05-21 09:45:00|176.84|174.44|177.01|174.61|177.01|174.61|176.44|174.04|0
1621590600000|2021-05-21 09:50:00|176.89|174.49|177.23|174.83|178.37|175.97|176.78|174.38|0
1621590900000|2021-05-21 09:55:00|177.34|174.94|176.89|174.49|177.46|175.06|176.89|174.49|0
1621591200000|2021-05-21 10:00:00|177|174.6|176.78|174.38|177.12|174.72|176.15|173.75|0
1621591500000|2021-05-21 10:05:00|176.66|174.26|176.66|174.26|177.45|175.05|176.55|174.15|0
1621591800000|2021-05-21 10:10:00|176.55|174.15|177.11|174.71|177.22|174.82|176.55|174.15|0
1621592100000|2021-05-21 10:15:00|177|174.6|177.79|175.39|177.79|175.39|176.88|174.48|0
1621592400000|2021-05-21 10:20:00|177.9|175.5|178.47|176.07|178.47|176.07|177.9|175.5|0
1621592700000|2021-05-21 10:25:00|178.36|175.96|178.47|176.07|179.15|176.75|178.35|175.95|0
1621593000000|2021-05-21 10:30:00|178.35|175.95|178.12|175.72|178.58|176.18|177.9|175.5|0
1621593300000|2021-05-21 10:35:00|178.07|175.67|177.44|175.04|178.12|175.72|177.44|175.04|0
1621593600000|2021-05-21 10:40:00|177.5|175.1|177.1|174.7|177.55|175.15|177.1|174.7|0
1621593900000|2021-05-21 10:45:00|177.15|174.75|177.44|175.04|177.44|175.04|176.99|174.59|0
1621594200000|2021-05-21 10:50:00|177.32|174.92|177.32|174.92|177.44|175.04|176.98|174.58|0
1621594500000|2021-05-21 10:55:00|177.21|174.81|176.53|174.13|177.44|175.04|176.42|174.02|0
1621594800000|2021-05-21 11:00:00|176.76|174.36|177.77|175.37|177.77|175.37|176.76|174.36|0
1621595100000|2021-05-21 11:05:00|177.66|175.26|178.34|175.94|178.34|175.94|177.66|175.26|0
1621595400000|2021-05-21 11:10:00|178.45|176.05|178.91|176.51|179.02|176.62|178|175.6|0
1621595700000|2021-05-21 11:15:00|178.79|176.39|178.56|176.16|179.02|176.62|178.45|176.05|0
1621596000000|2021-05-21 11:20:00|178.5|176.1|178.33|175.93|178.56|176.16|177.88|175.48|0
1621596300000|2021-05-21 11:25:00|178.45|176.05|179.47|177.07|179.47|177.07|178.45|176.05|0
1621596600000|2021-05-21 11:30:00|179.36|176.96|179.7|177.3|180.04|177.64|179.36|176.96|0
1621596900000|2021-05-21 11:35:00|179.58|177.18|180.5|178.1|180.5|178.1|179.58|177.18|0
1621597200000|2021-05-21 11:40:00|180.38|177.98|180.38|177.98|180.5|178.1|180.04|177.64|0
1621597500000|2021-05-21 11:45:00|180.49|178.09|180.03|177.63|180.84|178.44|180.03|177.63|0
1621597800000|2021-05-21 11:50:00|180.15|177.75|180.54|178.14|180.6|178.2|180.03|177.63|0
1621598100000|2021-05-21 11:55:00|180.49|178.09|180.26|177.86|180.6|178.2|180.26|177.86|0
1621598400000|2021-05-21 12:00:00|180.37|177.97|180.14|177.74|180.49|178.09|180.03|177.63|0
1621598700000|2021-05-21 12:05:00|180.03|177.63|179.57|177.17|180.14|177.74|179.57|177.17|0
1621599000000|2021-05-21 12:10:00|179.68|177.28|179.45|177.05|179.91|177.51|179.45|177.05|0
1621599300000|2021-05-21 12:15:00|179.57|177.17|180.02|177.62|180.02|177.62|179.34|176.94|0
1621599600000|2021-05-21 12:20:00|180.14|177.74|179.56|177.16|180.37|177.97|179.34|176.94|0
1621599900000|2021-05-21 12:25:00|179.45|177.05|179.56|177.16|180.02|177.62|179.39|176.99|0
1621600200000|2021-05-21 12:30:00|179.45|177.05|178.99|176.59|179.73|177.33|178.88|176.48|0
1621600500000|2021-05-21 12:35:00|179.1|176.7|179.33|176.93|179.73|177.33|179.1|176.7|0
1621600800000|2021-05-21 12:40:00|179.22|176.82|179.16|176.76|179.56|177.16|178.76|176.36|0
1621601100000|2021-05-21 12:45:00|179.1|176.7|178.99|176.59|179.67|177.27|178.87|176.47|0
1621601400000|2021-05-21 12:50:00|179.1|176.7|178.3|175.9|179.33|176.93|178.3|175.9|0
1621601700000|2021-05-21 12:55:00|178.41|176.01|178.75|176.35|178.75|176.35|178.41|176.01|0
1621602000000|2021-05-21 13:00:00|178.69|176.29|179.09|176.69|179.21|176.81|178.3|175.9|0
1621602300000|2021-05-21 13:05:00|179.21|176.81|178.75|176.35|179.21|176.81|178.52|176.12|0
1621602600000|2021-05-21 13:10:00|178.86|176.46|179.2|176.8|179.32|176.92|178.75|176.35|0
1621602900000|2021-05-21 13:15:00|179.32|176.92|179.2|176.8|179.89|177.49|179.09|176.69|0
1621603200000|2021-05-21 13:20:00|179.32|176.92|180.57|178.17|180.57|178.17|179.32|176.92|0
1621603500000|2021-05-21 13:25:00|180.92|178.52|180.23|177.83|181.26|178.86|179.88|177.48|0
1621603800000|2021-05-21 13:30:00|180.11|177.71|182.75|180.35|182.87|180.47|180.11|177.71|0
1621604100000|2021-05-21 13:35:00|182.64|180.24|183.28|180.88|186.6|184.2|182.29|179.89|0
1621604400000|2021-05-21 13:40:00|183.16|180.76|183.04|180.64|183.97|181.57|182.82|180.42|0
1621604700000|2021-05-21 13:45:00|183.28|180.88|183.04|180.64|183.39|180.99|181.66|179.26|0
1621605000000|2021-05-21 13:50:00|182.93|180.53|184.2|181.8|184.78|182.38|181.32|178.92|0
1621605300000|2021-05-21 13:55:00|184.08|181.68|186.06|183.66|186.06|183.66|183.85|181.45|0
1621605600000|2021-05-21 14:00:00|186.17|183.77|184.08|181.68|186.17|183.77|183.5|181.1|0
1621605900000|2021-05-21 14:05:00|184.43|182.03|183.27|180.87|184.43|182.03|182|179.6|0
1621606200000|2021-05-21 14:10:00|183.15|180.75|181.88|179.48|184.31|181.91|181.88|179.48|0
1621606500000|2021-05-21 14:15:00|181.77|179.37|179.71|177.31|182.34|179.94|179.37|176.97|0
1621606800000|2021-05-21 14:20:00|179.6|177.2|179.25|176.85|180.05|177.65|178.68|176.28|0
1621607100000|2021-05-21 14:25:00|179.36|176.96|178.56|176.16|180.05|177.65|178.45|176.05|0
1621607400000|2021-05-21 14:30:00|178.45|176.05|180.39|177.99|180.85|178.45|178.45|176.05|0
1621607700000|2021-05-21 14:35:00|180.51|178.11|178.1|175.7|180.97|178.57|177.19|174.79|0
1621608000000|2021-05-21 14:40:00|177.88|175.48|177.47|175.07|178.38|175.98|177.19|174.79|0
1621608300000|2021-05-21 14:45:00|177.31|174.91|177.7|175.3|177.7|175.3|176.51|174.11|0
1621608600000|2021-05-21 14:50:00|177.76|175.36|177.53|175.13|178.56|176.16|177.3|174.9|0
1621608900000|2021-05-21 14:55:00|177.87|175.47|179.7|177.3|179.81|177.41|177.76|175.36|0
1621609200000|2021-05-21 15:00:00|179.81|177.41|178.66|176.26|180.27|177.87|178.55|176.15|0
1621609500000|2021-05-21 15:05:00|179.06|176.66|179.81|177.41|180.5|178.1|179.01|176.61|0
1621609800000|2021-05-21 15:10:00|179.69|177.29|179.69|177.29|180.61|178.21|179.23|176.83|0
1621610100000|2021-05-21 15:15:00|179.58|177.18|179.92|177.52|180.03|177.63|179.35|176.95|0
1621610400000|2021-05-21 15:20:00|180.03|177.63|179.57|177.17|180.38|177.98|179.57|177.17|0
1621610700000|2021-05-21 15:25:00|179.63|177.23|175.19|172.79|179.69|177.29|175.08|172.68|0
1621611000000|2021-05-21 15:30:00|175.3|172.9|176.94|174.54|177.4|175|175.08|172.68|0
1621611300000|2021-05-21 15:35:00|177|174.6|176.32|173.92|177.12|174.72|175.64|173.24|0
1621611600000|2021-05-21 15:40:00|176.21|173.81|176.43|174.03|177.34|174.94|175.98|173.58|0
1621611900000|2021-05-21 15:45:00|176.54|174.14|175.75|173.35|177.11|174.71|175.64|173.24|0
1621612200000|2021-05-21 15:50:00|175.98|173.58|174.62|172.22|176.77|174.37|174.39|171.99|0
1621612500000|2021-05-21 15:55:00|174.73|172.33|173.77|171.37|174.84|172.44|173.38|170.98|0
1621612800000|2021-05-21 16:00:00|173.83|171.43|174.73|172.33|174.84|172.44|173.26|170.86|0
1621613100000|2021-05-21 16:05:00|174.84|172.44|170.14|167.74|174.95|172.55|170.14|167.74|0
1621613400000|2021-05-21 16:10:00|170.25|167.85|171.69|169.29|172.25|169.85|170.14|167.74|0
1621613700000|2021-05-21 16:15:00|171.58|169.18|171.36|168.96|172.03|169.63|170.8|168.4|0
1621614000000|2021-05-21 16:20:00|171.24|168.84|171.13|168.73|171.91|169.51|170.91|168.51|0
1621614300000|2021-05-21 16:25:00|171.02|168.62|171.69|169.29|171.96|169.56|170.46|168.06|0
1621614600000|2021-05-21 16:30:00|171.58|169.18|171.57|169.17|172.47|170.07|171.46|169.06|0
1621614900000|2021-05-21 16:35:00|171.68|169.28|171.57|169.17|171.91|169.51|170.9|168.5|0
1621615200000|2021-05-21 16:40:00|171.68|169.28|172.24|169.84|172.46|170.06|171.46|169.06|0
1621615500000|2021-05-21 16:45:00|172.13|169.73|170.68|168.28|172.24|169.84|170.12|167.72|0
1621615800000|2021-05-21 16:50:00|170.57|168.17|168.46|166.06|170.79|168.39|168.46|166.06|0
1621616100000|2021-05-21 16:55:00|168.24|165.84|169.01|166.61|169.23|166.83|167.08|164.68|0
1621616400000|2021-05-21 17:00:00|168.9|166.5|169.78|167.38|169.78|167.38|168.68|166.28|0
1621616700000|2021-05-21 17:05:00|169.67|167.27|169.67|167.27|170.56|168.16|169.45|167.05|0
1621617000000|2021-05-21 17:10:00|169.56|167.16|169.12|166.72|170.34|167.94|169|166.6|0
1621617300000|2021-05-21 17:15:00|169|166.6|169.28|166.88|169.89|167.49|168.89|166.49|0
1621617600000|2021-05-21 17:20:00|169.22|166.82|169.44|167.04|170.33|167.93|165.95|163.55|0
1621617900000|2021-05-21 17:25:00|169.33|166.93|170.44|168.04|170.78|168.38|169.33|166.93|0
1621618200000|2021-05-21 17:30:00|170.55|168.15|173.44|171.04|174.18|171.78|170.44|168.04|0
1621618500000|2021-05-21 17:35:00|173.56|171.16|173.67|171.27|173.78|171.38|172.88|170.48|0
1621618800000|2021-05-21 17:40:00|173.61|171.21|172.88|170.48|173.67|171.27|172.43|170.03|0
1621619100000|2021-05-21 17:45:00|172.99|170.59|172.77|170.37|172.99|170.59|172.21|169.81|0
1621619400000|2021-05-21 17:50:00|172.88|170.48|172.76|170.36|173.1|170.7|172.32|169.92|0
1621619700000|2021-05-21 17:55:00|172.71|170.31|172.76|170.36|172.99|170.59|172.32|169.92|0
1621620000000|2021-05-21 18:00:00|172.87|170.47|172.76|170.36|173.21|170.81|172.09|169.69|0
1621620300000|2021-05-21 18:05:00|172.87|170.47|174.22|171.82|174.56|172.16|172.76|170.36|0
1621620600000|2021-05-21 18:10:00|173.99|171.59|174.44|172.04|174.78|172.38|173.77|171.37|0
1621620900000|2021-05-21 18:15:00|174.33|171.93|173.65|171.25|174.44|172.04|173.54|171.14|0
1621621200000|2021-05-21 18:20:00|173.54|171.14|173.09|170.69|173.54|171.14|172.75|170.35|0
1621621500000|2021-05-21 18:25:00|173.03|170.63|171.63|169.23|173.31|170.91|171.19|168.79|0
1621621800000|2021-05-21 18:30:00|171.52|169.12|171.86|169.46|172.64|170.24|171.52|169.12|0
1621622100000|2021-05-21 18:35:00|171.74|169.34|170.29|167.89|172.19|169.79|169.63|167.23|0
1621622400000|2021-05-21 18:40:00|170.41|168.01|170.74|168.34|170.96|168.56|170.29|167.89|0
1621622700000|2021-05-21 18:45:00|170.85|168.45|171.63|169.23|172.19|169.79|170.85|168.45|0
1621623000000|2021-05-21 18:50:00|171.74|169.34|171.61|169.21|172.97|170.57|171.28|168.88|0
1621623300000|2021-05-21 18:55:00|171.73|169.33|171.61|169.21|171.95|169.55|171.16|168.76|0
1621623600000|2021-05-21 19:00:00|171.5|169.1|170.6|168.2|171.61|169.21|169.82|167.42|0
1621623900000|2021-05-21 19:05:00|170.72|168.32|170.71|168.31|171.39|168.99|170.27|167.87|0
1621624200000|2021-05-21 19:10:00|170.38|167.98|171.94|169.54|172.62|170.22|170.38|167.98|0
1621624500000|2021-05-21 19:15:00|172.05|169.65|171.88|169.48|173.4|171|171.1|168.7|0
1621624800000|2021-05-21 19:20:00|171.99|169.59|172.89|170.49|173.23|170.83|171.66|169.26|0
1621625100000|2021-05-21 19:25:00|172.78|170.38|172.1|169.7|172.78|170.38|171.77|169.37|0
1621625400000|2021-05-21 19:30:00|171.99|169.59|170.08|167.68|172.1|169.7|169.64|167.24|0
1621625700000|2021-05-21 19:35:00|170.2|167.8|169.97|167.57|171.31|168.91|169.97|167.57|0
1621626000000|2021-05-21 19:40:00|169.86|167.46|167.68|165.28|170.42|168.02|167.68|165.28|0
1621626300000|2021-05-21 19:45:00|167.46|165.06|168.9|166.5|168.9|166.5|166.47|164.07|0
1621626600000|2021-05-21 19:50:00|168.13|165.73|167.73|165.33|169.9|167.5|167.68|165.28|0
1621626900000|2021-05-21 19:55:00|168.01|165.61|166.46|164.06|168.57|166.17|165.91|163.51|0
1621627200000|2021-05-21 20:00:00|167.24|164.84|168.45|166.05|168.9|166.5|167.24|164.84|0
1621627500000|2021-05-21 20:05:00|168.56|166.16|168.56|166.16|168.9|166.5|168.12|165.72|0
1621627800000|2021-05-21 20:10:00|168.9|166.5|168.84|166.44|169.01|166.61|168.34|165.94|0
1621839900000|2021-05-24 07:05:00|173.18|170.78|172.5|170.1|173.35|170.95|172.5|170.1|0
1621840200000|2021-05-24 07:10:00|172.67|170.27|172.9|170.5|173.01|170.61|172.45|170.05|0
1621840500000|2021-05-24 07:15:00|172.78|170.38|174.48|172.08|174.82|172.42|172.78|170.38|0
1621840800000|2021-05-24 07:20:00|174.59|172.19|173.8|171.4|174.59|172.19|173.46|171.06|0
1621841100000|2021-05-24 07:25:00|173.68|171.28|174.93|172.53|174.93|172.53|173.68|171.28|0
1621841400000|2021-05-24 07:30:00|175.04|172.64|175.95|173.55|176.29|173.89|174.7|172.3|0
1621841700000|2021-05-24 07:35:00|175.84|173.44|175.07|172.67|177.88|175.48|175|172.6|0
1621842000000|2021-05-24 07:40:00|175.12|172.72|175.35|172.95|175.69|173.29|175.01|172.61|0
1621842300000|2021-05-24 07:45:00|175.46|173.06|175.23|172.83|175.58|173.18|174.95|172.55|0
1621842600000|2021-05-24 07:50:00|175.12|172.72|175.17|172.77|175.35|172.95|174.83|172.43|0
1621842900000|2021-05-24 07:55:00|175.23|172.83|175.46|173.06|175.69|173.29|175.12|172.72|0
1621843200000|2021-05-24 08:00:00|175.35|172.95|174.77|172.37|175.46|173.06|174.55|172.15|0
1621843500000|2021-05-24 08:05:00|174.72|172.32|175.34|172.94|175.34|172.94|174.43|172.03|0
1621843800000|2021-05-24 08:10:00|175.23|172.83|174.77|172.37|175.34|172.94|174.6|172.2|0
1621844100000|2021-05-24 08:15:00|174.66|172.26|174.37|171.97|174.66|172.26|174.09|171.69|0
1621844400000|2021-05-24 08:20:00|174.43|172.03|174.25|171.85|174.43|172.03|174.03|171.63|0
1621844700000|2021-05-24 08:25:00|174.2|171.8|174.31|171.91|174.37|171.97|173.97|171.57|0
1621845000000|2021-05-24 08:30:00|174.2|171.8|173.63|171.23|174.2|171.8|173.52|171.12|0
1621845300000|2021-05-24 08:35:00|173.52|171.12|172.84|170.44|173.52|171.12|172.27|169.87|0
1621845600000|2021-05-24 08:40:00|172.83|170.43|173.62|171.22|173.79|171.39|172.83|170.43|0
1621845900000|2021-05-24 08:45:00|173.51|171.11|173.62|171.22|173.96|171.56|173.34|170.94|0
1621846200000|2021-05-24 08:50:00|173.68|171.28|173.51|171.11|173.74|171.34|173.39|170.99|0
1621846500000|2021-05-24 08:55:00|173.62|171.22|173.05|170.65|173.73|171.33|173.05|170.65|0
1621846800000|2021-05-24 09:00:00|173.17|170.77|172.88|170.48|173.17|170.77|172.83|170.43|0
1621847100000|2021-05-24 09:05:00|172.94|170.54|174.46|172.06|174.52|172.12|172.65|170.25|0
1621847400000|2021-05-24 09:10:00|174.52|172.12|174.75|172.35|175.21|172.81|174.41|172.01|0
1621847700000|2021-05-24 09:15:00|174.86|172.46|174.41|172.01|175.32|172.92|174.41|172.01|0
1621848000000|2021-05-24 09:20:00|174.29|171.89|174.91|172.51|175.2|172.8|174.29|171.89|0
1621848300000|2021-05-24 09:25:00|174.97|172.57|174.74|172.34|175.09|172.69|174.46|172.06|0
1621848600000|2021-05-24 09:30:00|174.8|172.4|174.4|172|174.8|172.4|174.17|171.77|0
1621848900000|2021-05-24 09:35:00|174.29|171.89|174.17|171.77|174.4|172|174.17|171.77|0
1621849200000|2021-05-24 09:40:00|174.23|171.83|173.94|171.54|174.4|172|173.94|171.54|0
1621849500000|2021-05-24 09:45:00|174.28|171.88|174.34|171.94|174.4|172|174.06|171.66|0
1621849800000|2021-05-24 09:50:00|174.4|172|175.3|172.9|175.3|172.9|174.28|171.88|0
1621850100000|2021-05-24 09:55:00|175.42|173.02|175.76|173.36|175.76|173.36|175.42|173.02|0
1621850400000|2021-05-24 10:00:00|175.87|173.47|175.64|173.24|175.87|173.47|175.47|173.07|0
1621850700000|2021-05-24 10:05:00|175.53|173.13|175.3|172.9|175.53|173.13|175.24|172.84|0
1621851000000|2021-05-24 10:10:00|175.41|173.01|175.41|173.01|175.75|173.35|175.18|172.78|0
1621851300000|2021-05-24 10:15:00|175.52|173.12|175.41|173.01|175.64|173.24|175.29|172.89|0
1621851600000|2021-05-24 10:20:00|175.29|172.89|175.52|173.12|175.64|173.24|175.29|172.89|0
1621851900000|2021-05-24 10:25:00|175.41|173.01|175.4|173|175.52|173.12|175.29|172.89|0
1621852200000|2021-05-24 10:30:00|175.29|172.89|175.29|172.89|175.4|173|174.95|172.55|0
1621852500000|2021-05-24 10:35:00|175.18|172.78|174.95|172.55|175.29|172.89|174.95|172.55|0
1621852800000|2021-05-24 10:40:00|175|172.6|174.94|172.54|175.29|172.89|174.83|172.43|0
1621853100000|2021-05-24 10:45:00|174.83|172.43|174.94|172.54|174.94|172.54|174.49|172.09|0
1621853400000|2021-05-24 10:50:00|174.83|172.43|174.71|172.31|174.94|172.54|174.49|172.09|0
1621853700000|2021-05-24 10:55:00|174.83|172.43|174.94|172.54|175.17|172.77|174.71|172.31|0
1621854000000|2021-05-24 11:00:00|174.82|172.42|174.94|172.54|175.28|172.88|174.65|172.25|0
1621854300000|2021-05-24 11:05:00|174.82|172.42|174.31|171.91|174.99|172.59|174.25|171.85|0
1621854600000|2021-05-24 11:10:00|174.37|171.97|174.48|172.08|174.71|172.31|174.25|171.85|0
1621854900000|2021-05-24 11:15:00|174.59|172.19|174.25|171.85|174.59|172.19|174.25|171.85|0
1621855200000|2021-05-24 11:20:00|174.3|171.9|174.13|171.73|174.36|171.96|173.91|171.51|0
1621855500000|2021-05-24 11:25:00|174.19|171.79|174.02|171.62|174.36|171.96|173.96|171.56|0
1621855800000|2021-05-24 11:30:00|174.13|171.73|174.13|171.73|174.13|171.73|173.45|171.05|0
1621856100000|2021-05-24 11:35:00|174.02|171.62|174.13|171.73|174.13|171.73|173.68|171.28|0
1621856400000|2021-05-24 11:40:00|174.18|171.78|173.9|171.5|174.18|171.78|173.79|171.39|0
1621856700000|2021-05-24 11:45:00|173.79|171.39|174.47|172.07|174.58|172.18|173.79|171.39|0
1621857000000|2021-05-24 11:50:00|174.52|172.12|174.58|172.18|174.92|172.52|174.35|171.95|0
1621857300000|2021-05-24 11:55:00|174.69|172.29|174.69|172.29|174.69|172.29|174.35|171.95|0
1621857600000|2021-05-24 12:00:00|174.58|172.18|175.26|172.86|175.26|172.86|174.46|172.06|0
1621857900000|2021-05-24 12:05:00|175.37|172.97|175.48|173.08|175.6|173.2|175.14|172.74|0
1621858200000|2021-05-24 12:10:00|175.6|173.2|175.25|172.85|175.6|173.2|175.14|172.74|0
1621858500000|2021-05-24 12:15:00|175.14|172.74|175.14|172.74|175.25|172.85|174.8|172.4|0
1621858800000|2021-05-24 12:20:00|175.02|172.62|175.25|172.85|175.25|172.85|174.8|172.4|0
1621859100000|2021-05-24 12:25:00|175.14|172.74|175.25|172.85|175.36|172.96|175.02|172.62|0
1621859400000|2021-05-24 12:30:00|175.36|172.96|176.27|173.87|176.39|173.99|175.25|172.85|0
1621859700000|2021-05-24 12:35:00|176.39|173.99|176.39|173.99|176.39|173.99|176.16|173.76|0
1621860000000|2021-05-24 12:40:00|176.5|174.1|176.5|174.1|176.84|174.44|176.38|173.98|0
1621860300000|2021-05-24 12:45:00|176.38|173.98|176.27|173.87|176.61|174.21|176.04|173.64|0
1621860600000|2021-05-24 12:50:00|176.15|173.75|176.49|174.09|176.61|174.21|176.15|173.75|0
1621860900000|2021-05-24 12:55:00|176.38|173.98|176.38|173.98|176.61|174.21|176.26|173.86|0
1621861200000|2021-05-24 13:00:00|176.26|173.86|176.83|174.43|177.41|175.01|176.26|173.86|0
1621861500000|2021-05-24 13:05:00|176.72|174.32|176.83|174.43|177.18|174.78|176.72|174.32|0
1621861800000|2021-05-24 13:10:00|176.77|174.37|176.83|174.43|176.89|174.49|176.6|174.2|0
1621862100000|2021-05-24 13:15:00|176.72|174.32|176.37|173.97|177.29|174.89|176.37|173.97|0
1621862400000|2021-05-24 13:20:00|176.49|174.09|176.94|174.54|176.94|174.54|176.26|173.86|0
1621862700000|2021-05-24 13:25:00|176.83|174.43|177.05|174.65|177.05|174.65|176.14|173.74|0
1621863000000|2021-05-24 13:30:00|177.28|174.88|177.74|175.34|178.89|176.49|175.8|173.4|0
1621863300000|2021-05-24 13:35:00|177.86|175.46|178.08|175.68|179.12|176.72|177.51|175.11|0
1621863600000|2021-05-24 13:40:00|178.66|176.26|179.01|176.61|179.47|177.07|178.2|175.8|0
1621863900000|2021-05-24 13:45:00|179.24|176.84|176.17|173.77|180.59|178.19|175.36|172.96|0
1621864200000|2021-05-24 13:50:00|176.28|173.88|176.97|174.57|177.09|174.69|175.48|173.08|0
1621864500000|2021-05-24 13:55:00|177.09|174.69|177.89|175.49|177.89|175.49|176.97|174.57|0
1621864800000|2021-05-24 14:00:00|178.36|175.96|179.05|176.65|179.64|177.24|178.36|175.96|0
1621865100000|2021-05-24 14:05:00|179.11|176.71|179.17|176.77|179.28|176.88|178.59|176.19|0
1621865400000|2021-05-24 14:10:00|179.28|176.88|180.1|177.7|180.1|177.7|178.58|176.18|0
1621865700000|2021-05-24 14:15:00|180.21|177.81|181.73|179.33|181.73|179.33|180.21|177.81|0
1621866000000|2021-05-24 14:20:00|181.85|179.45|182.44|180.04|183.38|180.98|181.85|179.45|0
1621866300000|2021-05-24 14:25:00|182.55|180.15|182.08|179.68|182.79|180.39|181.73|179.33|0
1621866600000|2021-05-24 14:30:00|182.2|179.8|183.02|180.62|183.14|180.74|182.08|179.68|0
1621866900000|2021-05-24 14:35:00|182.9|180.5|183.84|181.44|183.85|181.45|182.79|180.39|0
1621867200000|2021-05-24 14:40:00|183.9|181.5|183.37|180.97|184.43|182.03|183.25|180.85|0
1621867500000|2021-05-24 14:45:00|183.49|181.09|183.02|180.62|183.49|181.09|182.66|180.26|0
1621867800000|2021-05-24 14:50:00|183.07|180.67|183.84|181.44|184.08|181.68|183.07|180.67|0
1621868100000|2021-05-24 14:55:00|183.96|181.56|183.48|181.08|184.08|181.68|183.25|180.85|0
1621868400000|2021-05-24 15:00:00|183.37|180.97|182.89|180.49|183.84|181.44|182.89|180.49|0
1621868700000|2021-05-24 15:05:00|183.01|180.61|183.13|180.73|183.25|180.85|182.59|180.19|0
1621869000000|2021-05-24 15:10:00|183.01|180.61|182.89|180.49|183.36|180.96|182.77|180.37|0
1621869300000|2021-05-24 15:15:00|183.01|180.61|184.12|181.72|186.01|183.61|183.01|180.61|0
1621869600000|2021-05-24 15:20:00|184|181.6|183.76|181.36|184|181.6|183.52|181.12|0
1621869900000|2021-05-24 15:25:00|183.88|181.48|184.59|182.19|184.82|182.42|183.88|181.48|0
1621870200000|2021-05-24 15:30:00|184.7|182.3|184.82|182.42|185.06|182.66|184.47|182.07|0
1621870500000|2021-05-24 15:35:00|184.94|182.54|184.28|181.88|184.94|182.54|183.87|181.47|0
1621870800000|2021-05-24 15:40:00|184.35|181.95|184.7|182.3|185.17|182.77|183.99|181.59|0
1621871100000|2021-05-24 15:45:00|184.82|182.42|184.22|181.82|184.94|182.54|184.22|181.82|0
1621871400000|2021-05-24 15:50:00|184.34|181.94|183.63|181.23|184.34|181.94|183.51|181.11|0
1621871700000|2021-05-24 15:55:00|183.51|181.11|183.16|180.76|183.75|181.35|183.16|180.76|0
1621872000000|2021-05-24 16:00:00|183.28|180.88|183.86|181.46|184.16|181.76|183.16|180.76|0
1621872300000|2021-05-24 16:05:00|183.92|181.52|183.04|180.64|184.1|181.7|183.04|180.64|0
1621872600000|2021-05-24 16:10:00|182.92|180.52|182.8|180.4|183.15|180.75|182.33|179.93|0
1621872900000|2021-05-24 16:15:00|182.92|180.52|182.92|180.52|183.27|180.87|182.8|180.4|0
1621873200000|2021-05-24 16:20:00|183.03|180.63|182.56|180.16|183.39|180.99|182.56|180.16|0
1621873500000|2021-05-24 16:25:00|182.68|180.28|181.85|179.45|182.68|180.28|181.74|179.34|0
1621873800000|2021-05-24 16:30:00|181.97|179.57|182.91|180.51|182.91|180.51|181.97|179.57|0
1621874100000|2021-05-24 16:35:00|182.79|180.39|183.26|180.86|183.62|181.22|182.79|180.39|0
1621874400000|2021-05-24 16:40:00|183.14|180.74|183.02|180.62|183.55|181.15|182.67|180.27|0
1621874700000|2021-05-24 16:45:00|183.14|180.74|183.61|181.21|183.73|181.33|182.79|180.39|0
1621875000000|2021-05-24 16:50:00|183.49|181.09|183.14|180.74|183.73|181.33|182.72|180.32|0
1621875300000|2021-05-24 16:55:00|183.02|180.62|183.37|180.97|183.61|181.21|182.78|180.38|0
1621875600000|2021-05-24 17:00:00|183.49|181.09|184.2|181.8|184.2|181.8|182.12|179.72|0
1621875900000|2021-05-24 17:05:00|184.08|181.68|183.01|180.61|184.2|181.8|182.78|180.38|0
1621876200000|2021-05-24 17:10:00|183.07|180.67|183.72|181.32|183.84|181.44|183.01|180.61|0
1621876500000|2021-05-24 17:15:00|183.78|181.38|184.19|181.79|184.31|181.91|183.48|181.08|0
1621876800000|2021-05-24 17:20:00|184.25|181.85|184.43|182.03|184.55|182.15|183.96|181.56|0
1621877100000|2021-05-24 17:25:00|184.31|181.91|185.02|182.62|185.02|182.62|184.13|181.73|0
1621877400000|2021-05-24 17:30:00|185.14|182.74|185.97|183.57|185.97|183.57|184.9|182.5|0
1621877700000|2021-05-24 17:35:00|185.85|183.45|185.49|183.09|185.85|183.45|185.13|182.73|0
1621878000000|2021-05-24 17:40:00|185.37|182.97|185.84|183.44|185.84|183.44|185.25|182.85|0
1621878300000|2021-05-24 17:45:00|185.72|183.32|185.96|183.56|185.96|183.56|185.49|183.09|0
1621878600000|2021-05-24 17:50:00|185.84|183.44|185.36|182.96|185.96|183.56|185.25|182.85|0
1621878900000|2021-05-24 17:55:00|185.3|182.9|185.6|183.2|185.72|183.32|185.13|182.73|0
1621879200000|2021-05-24 18:00:00|185.72|183.32|185.95|183.55|186.19|183.79|185.6|183.2|0
1621879500000|2021-05-24 18:05:00|186.01|183.61|186.07|183.67|186.31|183.91|185.84|183.44|0
1621879800000|2021-05-24 18:10:00|186.19|183.79|186.67|184.27|186.9|184.5|185.95|183.55|0
1621880100000|2021-05-24 18:15:00|186.79|184.39|187.26|184.86|187.38|184.98|186.67|184.27|0
1621880400000|2021-05-24 18:20:00|187.38|184.98|187.38|184.98|187.5|185.1|187.14|184.74|0
1621880700000|2021-05-24 18:25:00|187.5|185.1|187.02|184.62|187.62|185.22|187.02|184.62|0
1621881000000|2021-05-24 18:30:00|187.14|184.74|187.73|185.33|187.85|185.45|187.14|184.74|0
1621881300000|2021-05-24 18:35:00|187.79|185.39|187.73|185.33|187.85|185.45|187.49|185.09|0
1621881600000|2021-05-24 18:40:00|187.79|185.39|188.09|185.69|188.09|185.69|187.73|185.33|0
1621881900000|2021-05-24 18:45:00|188.21|185.81|187.85|185.45|188.21|185.81|187.73|185.33|0
1621882200000|2021-05-24 18:50:00|187.91|185.51|186.83|184.43|187.91|185.51|186.83|184.43|0
1621882500000|2021-05-24 18:55:00|186.89|184.49|187.01|184.61|187.73|185.33|186.89|184.49|0
1621882800000|2021-05-24 19:00:00|186.89|184.49|187.24|184.84|187.48|185.08|186.77|184.37|0
1621883100000|2021-05-24 19:05:00|187.18|184.78|186.35|183.95|187.6|185.2|185.87|183.47|0
1621883400000|2021-05-24 19:10:00|186.23|183.83|185.75|183.35|186.82|184.42|185.39|182.99|0
1621883700000|2021-05-24 19:15:00|185.63|183.23|185.03|182.63|185.87|183.47|184.91|182.51|0
1621884000000|2021-05-24 19:20:00|184.91|182.51|185.27|182.87|185.39|182.99|184.91|182.51|0
1621884300000|2021-05-24 19:25:00|185.15|182.75|185.27|182.87|185.62|183.22|184.91|182.51|0
1621884600000|2021-05-24 19:30:00|185.03|182.63|184.67|182.27|185.38|182.98|184.31|181.91|0
1621884900000|2021-05-24 19:35:00|184.79|182.39|184.79|182.39|185.03|182.63|184.43|182.03|0
1621885200000|2021-05-24 19:40:00|184.72|182.32|184.07|181.67|185.2|182.8|184.07|181.67|0
1621885500000|2021-05-24 19:45:00|183.83|181.43|184.19|181.79|184.54|182.14|183.72|181.32|0
1621885800000|2021-05-24 19:50:00|184.07|181.67|183.12|180.72|184.07|181.67|183|180.6|0
1621886100000|2021-05-24 19:55:00|183.24|180.84|181.23|178.83|183.24|180.84|180.53|178.13|0
1621886400000|2021-05-24 20:00:00|181.12|178.72|181.64|179.24|182.06|179.66|181.12|178.72|0
1621886700000|2021-05-24 20:05:00|181.47|179.07|183|180.6|183|180.6|181.47|179.07|0
1621887000000|2021-05-24 20:10:00|182.88|180.48|182.9|180.5|183|180.6|182.82|180.42|0
1621887300000|2021-05-24 20:15:00|183.09|180.29|183.12|180.32|183.12|180.32|183.01|180.21|0
1621887600000|2021-05-24 20:20:00|183.09|180.29|183.05|180.25|183.12|180.32|183.04|180.24|0
1621887900000|2021-05-24 20:25:00|183.04|180.24|183.09|180.29|183.12|180.32|183|180.2|0
1621888200000|2021-05-24 20:30:00|183.25|180.45|183.13|180.33|183.48|180.68|183.01|180.21|0
1621888500000|2021-05-24 20:35:00|183.24|180.44|183.83|181.03|183.95|181.15|183.13|180.33|0
1621888800000|2021-05-24 20:40:00|183.72|180.92|183.83|181.03|183.95|181.15|183.71|180.91|0
1621889100000|2021-05-24 20:45:00|183.95|181.15|183.71|180.91|183.95|181.15|183.71|180.91|0
1621889400000|2021-05-24 20:50:00|183.83|181.03|183.83|181.03|183.95|181.15|183.71|180.91|0
1621889700000|2021-05-24 20:55:00|183.71|180.91|183.71|180.91|183.83|181.03|183.71|180.91|0
1621890000000|2021-05-24 21:00:00|183.67|180.87|183.63|180.83|183.67|180.87|183.61|180.81|0
1621890300000|2021-05-24 21:05:00|183.58|180.78|183.6|180.8|183.6|180.8|183.39|180.59|0
1621890600000|2021-05-24 21:10:00|183.58|180.78|183.54|180.74|183.58|180.78|183.52|180.72|0
1621890900000|2021-05-24 21:15:00|183.63|180.83|183.4|180.6|183.63|180.83|183.39|180.59|0
1621891200000|2021-05-24 21:20:00|183.35|180.55|183.32|180.52|183.35|180.55|183.32|180.52|0
1621891500000|2021-05-24 21:25:00|183.34|180.54|183.33|180.53|183.35|180.55|183.33|180.53|0
1621891800000|2021-05-24 21:30:00|183.38|180.58|183.35|180.55|183.38|180.58|183.35|180.55|0
1621892100000|2021-05-24 21:35:00|183.29|180.49|183.31|180.51|183.36|180.56|183.21|180.41|0
1621892400000|2021-05-24 21:40:00|183.38|180.58|183.67|180.87|183.69|180.89|183.38|180.58|0
1621892700000|2021-05-24 21:45:00|183.49|180.69|183.53|180.73|183.67|180.87|183.49|180.69|0
1621893000000|2021-05-24 21:50:00|183.51|180.71|183.39|180.59|183.51|180.71|183.39|180.59|0
1621893300000|2021-05-24 21:55:00|183.34|180.54|183.68|180.88|183.68|180.88|183.32|180.52|0
1621893600000|2021-05-24 22:00:00|183.33|180.53|183.51|180.71|183.87|181.07|183.21|180.41|0
1621893900000|2021-05-24 22:05:00|183.39|180.59|183.27|180.47|183.98|181.18|183.15|180.35|0
1621894200000|2021-05-24 22:10:00|183.39|180.59|183.03|180.23|183.51|180.71|182.8|180|0
1621894500000|2021-05-24 22:15:00|183.15|180.35|183.51|180.71|183.51|180.71|183.15|180.35|0
1621894800000|2021-05-24 22:20:00|183.62|180.82|184.27|181.47|184.27|181.47|183.44|180.64|0
1621895100000|2021-05-24 22:25:00|184.33|181.53|184.33|181.53|184.51|181.71|184.21|181.41|0
1621895400000|2021-05-24 22:30:00|184.39|181.59|184.45|181.65|184.57|181.77|184.21|181.41|0
1621895700000|2021-05-24 22:35:00|184.39|181.59|185.28|182.48|185.28|182.48|184.33|181.53|0
1621896000000|2021-05-24 22:40:00|185.16|182.36|185.04|182.24|185.16|182.36|184.92|182.12|0
1621896300000|2021-05-24 22:45:00|185.1|182.3|184.92|182.12|185.16|182.36|184.68|181.88|0
1621896600000|2021-05-24 22:50:00|185.04|182.24|184.68|181.88|185.21|182.41|184.68|181.88|0
1621896900000|2021-05-24 22:55:00|184.8|182|185.27|182.47|185.39|182.59|184.8|182|0
1621897200000|2021-05-24 23:00:00|185.39|182.59|185.27|182.47|185.51|182.71|185.15|182.35|0
1621897500000|2021-05-24 23:05:00|185.15|182.35|185.27|182.47|185.39|182.59|185.15|182.35|0
1621897800000|2021-05-24 23:10:00|185.15|182.35|184.55|181.75|185.27|182.47|184.55|181.75|0
1621898100000|2021-05-24 23:15:00|184.43|181.63|184.79|181.99|185.26|182.46|184.43|181.63|0
1621898400000|2021-05-24 23:20:00|184.85|182.05|184.67|181.87|184.85|182.05|184.55|181.75|0
1621898700000|2021-05-24 23:25:00|184.55|181.75|184.55|181.75|184.67|181.87|184.55|181.75|0
1621899000000|2021-05-24 23:30:00|184.67|181.87|184.31|181.51|184.9|182.1|184.31|181.51|0
1621899300000|2021-05-24 23:35:00|184.43|181.63|184.54|181.74|184.66|181.86|184.43|181.63|0
1621899600000|2021-05-24 23:40:00|184.42|181.62|184.36|181.56|184.54|181.74|184.19|181.39|0
1621899900000|2021-05-24 23:45:00|184.42|181.62|184.42|181.62|184.78|181.98|184.3|181.5|0
1621900200000|2021-05-24 23:50:00|184.3|181.5|185.61|182.81|185.61|182.81|184.3|181.5|0
1621900500000|2021-05-24 23:55:00|185.49|182.69|184.66|181.86|185.49|182.69|184.54|181.74|0
1621900800000|2021-05-25 00:00:00|184.54|181.74|183.11|180.31|184.54|181.74|182.76|179.96|0
1621901100000|2021-05-25 00:05:00|183.17|180.37|183.11|180.31|183.76|180.96|182.52|179.72|0
1621901400000|2021-05-25 00:10:00|182.99|180.19|182.87|180.07|183.11|180.31|182.64|179.84|0
1621901700000|2021-05-25 00:15:00|182.75|179.95|183.23|180.43|183.35|180.55|182.64|179.84|0
1621902000000|2021-05-25 00:20:00|183.34|180.54|183.11|180.31|183.7|180.9|182.99|180.19|0
1621902300000|2021-05-25 00:25:00|183.04|180.24|182.51|179.71|183.22|180.42|182.04|179.24|0
1621902600000|2021-05-25 00:30:00|182.63|179.83|182.16|179.36|182.99|180.19|182.16|179.36|0
1621902900000|2021-05-25 00:35:00|182.21|179.41|183.1|180.3|183.1|180.3|182.21|179.41|0
1621903200000|2021-05-25 00:40:00|183.22|180.42|184.28|181.48|184.4|181.6|183.22|180.42|0
1621903500000|2021-05-25 00:45:00|184.4|181.6|183.93|181.13|185.11|182.31|183.81|181.01|0
1621903800000|2021-05-25 00:50:00|184.04|181.24|184.28|181.48|184.64|181.84|183.81|181.01|0
1621904100000|2021-05-25 00:55:00|184.16|181.36|184.63|181.83|184.63|181.83|183.92|181.12|0
1621904400000|2021-05-25 01:00:00|184.75|181.95|185.23|182.43|185.46|182.66|184.4|181.6|0
1621904700000|2021-05-25 01:05:00|185.35|182.55|185.11|182.31|185.58|182.78|184.69|181.89|0
1621905000000|2021-05-25 01:10:00|185.22|182.42|186.06|183.26|186.18|183.38|184.99|182.19|0
1621905300000|2021-05-25 01:15:00|186.18|183.38|184.75|181.95|186.3|183.5|184.75|181.95|0
1621905600000|2021-05-25 01:20:00|184.63|181.83|183.85|181.05|184.63|181.83|183.2|180.4|0
1621905900000|2021-05-25 01:25:00|183.79|180.99|183.56|180.76|184.39|181.59|183.44|180.64|0
1621906200000|2021-05-25 01:30:00|183.44|180.64|183.79|180.99|184.03|181.23|183.08|180.28|0
1621906500000|2021-05-25 01:35:00|183.67|180.87|183.91|181.11|184.14|181.34|183.43|180.63|0
1621906800000|2021-05-25 01:40:00|183.79|180.99|183.91|181.11|184.26|181.46|183.49|180.69|0
1621907100000|2021-05-25 01:45:00|183.96|181.16|184.5|181.7|184.5|181.7|183.43|180.63|0
1621907400000|2021-05-25 01:50:00|184.38|181.58|184.38|181.58|184.73|181.93|184.38|181.58|0
1621907700000|2021-05-25 01:55:00|184.49|181.69|184.14|181.34|184.73|181.93|184.08|181.28|0
1621908000000|2021-05-25 02:00:00|184.31|181.51|184.85|182.05|184.85|182.05|184.31|181.51|0
1621908300000|2021-05-25 02:05:00|184.79|181.99|184.61|181.81|184.97|182.17|184.37|181.57|0
1621908600000|2021-05-25 02:10:00|184.49|181.69|184.61|181.81|184.73|181.93|184.49|181.69|0
1621908900000|2021-05-25 02:15:00|184.49|181.69|184.37|181.57|184.49|181.69|183.66|180.86|0
1621909200000|2021-05-25 02:20:00|184.25|181.45|184.13|181.33|184.6|181.8|183.83|181.03|0
1621909500000|2021-05-25 02:25:00|184.25|181.45|184.24|181.44|184.37|181.57|184.01|181.21|0
1621909800000|2021-05-25 02:30:00|184.36|181.56|184.12|181.32|184.36|181.56|183.77|180.97|0
1621910100000|2021-05-25 02:35:00|184.01|181.21|184.24|181.44|184.36|181.56|183.89|181.09|0
1621910400000|2021-05-25 02:40:00|184.36|181.56|184.48|181.68|184.6|181.8|184.24|181.44|0
1621910700000|2021-05-25 02:45:00|184.53|181.73|184.48|181.68|184.77|181.97|184.36|181.56|0
1621911000000|2021-05-25 02:50:00|184.59|181.79|184.71|181.91|184.95|182.15|184.47|181.67|0
1621911300000|2021-05-25 02:55:00|184.83|182.03|184.95|182.15|185.07|182.27|184.83|182.03|0
1621911600000|2021-05-25 03:00:00|185.07|182.27|184.95|182.15|185.18|182.38|184.71|181.91|0
1621911900000|2021-05-25 03:05:00|184.88|182.08|184.94|182.14|185.06|182.26|184.71|181.91|0
1621912200000|2021-05-25 03:10:00|185.06|182.26|185.18|182.38|185.18|182.38|184.94|182.14|0
1621912500000|2021-05-25 03:15:00|185.3|182.5|185.35|182.55|185.54|182.74|185.3|182.5|0
1621912800000|2021-05-25 03:20:00|185.42|182.62|185.41|182.61|185.59|182.79|185.23|182.43|0
1621913100000|2021-05-25 03:25:00|185.53|182.73|185.59|182.79|185.65|182.85|185.41|182.61|0
1621913400000|2021-05-25 03:30:00|185.41|182.61|185.41|182.61|185.65|182.85|185.41|182.61|0
1621913700000|2021-05-25 03:35:00|185.53|182.73|185.53|182.73|185.77|182.97|185.47|182.67|0
1621914000000|2021-05-25 03:40:00|185.47|182.67|185.41|182.61|185.65|182.85|185.41|182.61|0
1621914300000|2021-05-25 03:45:00|185.34|182.54|185.17|182.37|185.41|182.61|185.17|182.37|0
1621914600000|2021-05-25 03:50:00|185.29|182.49|185.17|182.37|185.4|182.6|185.17|182.37|0
1621914900000|2021-05-25 03:55:00|185.28|182.48|185.16|182.36|185.4|182.6|185.16|182.36|0
1621915200000|2021-05-25 04:00:00|184.69|181.89|184.92|182.12|185.04|182.24|184.69|181.89|0
1621915500000|2021-05-25 04:05:00|184.8|182|184.8|182|184.92|182.12|184.68|181.88|0
1621915800000|2021-05-25 04:10:00|184.68|181.88|184.56|181.76|184.74|181.94|184.56|181.76|0
1621916100000|2021-05-25 04:15:00|184.68|181.88|184.92|182.12|184.92|182.12|184.68|181.88|0
1621916400000|2021-05-25 04:20:00|184.86|182.06|184.8|182|185.04|182.24|184.68|181.88|0
1621916700000|2021-05-25 04:25:00|184.74|181.94|184.68|181.88|184.8|182|184.56|181.76|0
1621917000000|2021-05-25 04:30:00|184.73|181.93|184.91|182.11|185.03|182.23|184.73|181.93|0
1621917300000|2021-05-25 04:35:00|184.79|181.99|184.79|181.99|184.91|182.11|184.79|181.99|0
1621917600000|2021-05-25 04:40:00|184.91|182.11|184.91|182.11|185.03|182.23|184.91|182.11|0
1621917900000|2021-05-25 04:45:00|184.79|181.99|184.67|181.87|184.79|181.99|184.67|181.87|0
1621918200000|2021-05-25 04:50:00|184.79|181.99|184.91|182.11|185.03|182.23|184.79|181.99|0
1621918500000|2021-05-25 04:55:00|184.79|181.99|184.78|181.98|184.9|182.1|184.67|181.87|0
1621918800000|2021-05-25 05:00:00|184.67|181.87|185.26|182.46|185.26|182.46|184.67|181.87|0
1621919100000|2021-05-25 05:05:00|185.32|182.52|185.38|182.58|185.74|182.94|185.26|182.46|0
1621919400000|2021-05-25 05:10:00|185.31|182.51|185.14|182.34|185.38|182.58|184.78|181.98|0
1621919700000|2021-05-25 05:15:00|185.02|182.22|185.13|182.33|185.14|182.34|185.02|182.22|0
1621920000000|2021-05-25 05:20:00|185.19|182.39|185.85|183.05|185.97|183.17|185.13|182.33|0
1621920300000|2021-05-25 05:25:00|185.73|182.93|185.85|183.05|185.85|183.05|185.49|182.69|0
1621920600000|2021-05-25 05:30:00|185.97|183.17|186.44|183.64|186.56|183.76|185.85|183.05|0
1621920900000|2021-05-25 05:35:00|186.32|183.52|186.68|183.88|186.74|183.94|186.08|183.28|0
1621921200000|2021-05-25 05:40:00|186.62|183.82|186.44|183.64|186.68|183.88|186.44|183.64|0
1621921500000|2021-05-25 05:45:00|186.56|183.76|186.44|183.64|186.56|183.76|186.2|183.4|0
1621921800000|2021-05-25 05:50:00|186.49|183.69|186.43|183.63|186.67|183.87|186.32|183.52|0
1621922100000|2021-05-25 05:55:00|186.31|183.51|186.55|183.75|186.61|183.81|186.31|183.51|0
1621922400000|2021-05-25 06:00:00|186.67|183.87|187.51|184.71|187.75|184.95|186.43|183.63|0
1621922700000|2021-05-25 06:05:00|187.39|184.59|187.51|184.71|187.75|184.95|187.15|184.35|0
1621923000000|2021-05-25 06:10:00|187.56|184.76|188.71|185.91|188.71|185.91|187.51|184.71|0
1621923300000|2021-05-25 06:15:00|188.83|186.03|189.07|186.27|190.03|187.23|188.71|185.91|0
1621923600000|2021-05-25 06:20:00|189.19|186.39|188.94|186.14|189.31|186.51|188.94|186.14|0
1621923900000|2021-05-25 06:25:00|188.82|186.02|188.7|185.9|188.82|186.02|188.46|185.66|0
1621924200000|2021-05-25 06:30:00|188.64|185.84|188.34|185.54|188.94|186.14|188.34|185.54|0
1621924500000|2021-05-25 06:35:00|188.46|185.66|189.06|186.26|189.06|186.26|188.22|185.42|0
1621924800000|2021-05-25 06:40:00|189.18|186.38|189.18|186.38|189.9|187.1|189.06|186.26|0
1621925100000|2021-05-25 06:45:00|189.06|186.26|189.3|186.5|189.9|187.1|188.94|186.14|0
1621925400000|2021-05-25 06:50:00|189.18|186.38|189.05|186.25|189.18|186.38|188.81|186.01|0
1621925700000|2021-05-25 06:55:00|188.93|186.13|188.81|186.01|189.53|186.73|188.69|185.89|0
1621926000000|2021-05-25 07:00:00|188.69|185.89|188.91|186.11|190.92|188.12|187.83|185.03|0
1621926300000|2021-05-25 07:05:00|188.59|186.19|187.87|185.47|188.95|186.55|187.63|185.23|0
1621926600000|2021-05-25 07:10:00|187.75|185.35|187.99|185.59|188.11|185.71|187.51|185.11|0
1621926900000|2021-05-25 07:15:00|187.87|185.47|187.63|185.23|188.59|186.19|187.51|185.11|0
1621927200000|2021-05-25 07:20:00|187.75|185.35|187.87|185.47|188.23|185.83|187.75|185.35|0
1621927500000|2021-05-25 07:25:00|187.99|185.59|187.98|185.58|188.22|185.82|187.62|185.22|0
1621927800000|2021-05-25 07:30:00|187.92|185.52|187.14|184.74|187.98|185.58|187.02|184.62|0
1621928100000|2021-05-25 07:35:00|187.02|184.62|187.26|184.86|187.26|184.86|186.18|183.78|0
1621928400000|2021-05-25 07:40:00|187.14|184.74|186.9|184.5|187.26|184.86|186.9|184.5|0
1621928700000|2021-05-25 07:45:00|186.78|184.38|187.26|184.86|187.5|185.1|186.78|184.38|0
1621929000000|2021-05-25 07:50:00|187.14|184.74|186.9|184.5|187.38|184.98|186.54|184.14|0
1621929300000|2021-05-25 07:55:00|187.01|184.61|186.77|184.37|187.13|184.73|186.54|184.14|0
1621929600000|2021-05-25 08:00:00|186.65|184.25|187.07|184.67|187.37|184.97|186.41|184.01|0
1621929900000|2021-05-25 08:05:00|187.01|184.61|187.13|184.73|187.25|184.85|186.53|184.13|0
1621930200000|2021-05-25 08:10:00|187.01|184.61|187.13|184.73|187.13|184.73|186.77|184.37|0
1621930500000|2021-05-25 08:15:00|187.01|184.61|185.81|183.41|187.13|184.73|185.81|183.41|0
1621930800000|2021-05-25 08:20:00|185.87|183.47|186.41|184.01|186.65|184.25|185.81|183.41|0
1621931100000|2021-05-25 08:25:00|186.53|184.13|187.12|184.72|187.12|184.72|186.52|184.12|0
1621931400000|2021-05-25 08:30:00|187.18|184.78|187.24|184.84|187.36|184.96|187|184.6|0
1621931700000|2021-05-25 08:35:00|187.3|184.9|187.36|184.96|187.48|185.08|187.12|184.72|0
1621932000000|2021-05-25 08:40:00|187.48|185.08|186.76|184.36|187.48|185.08|186.76|184.36|0
1621932300000|2021-05-25 08:45:00|186.88|184.48|187.23|184.83|187.48|185.08|186.88|184.48|0
1621932600000|2021-05-25 08:50:00|187.05|184.65|187.35|184.95|187.47|185.07|186.88|184.48|0
1621932900000|2021-05-25 08:55:00|187.47|185.07|187.59|185.19|187.59|185.19|187.35|184.95|0
1621933200000|2021-05-25 09:00:00|187.47|185.07|187.35|184.95|187.47|185.07|186.87|184.47|0
1621933500000|2021-05-25 09:05:00|187.23|184.83|187.35|184.95|187.47|185.07|187.11|184.71|0
1621933800000|2021-05-25 09:10:00|187.23|184.83|187.59|185.19|187.59|185.19|187.11|184.71|0
1621934100000|2021-05-25 09:15:00|187.47|185.07|187.58|185.18|187.59|185.19|187.34|184.94|0
1621934400000|2021-05-25 09:20:00|187.7|185.3|187.58|185.18|187.7|185.3|187.22|184.82|0
1621934700000|2021-05-25 09:25:00|187.64|185.24|187.46|185.06|187.64|185.24|187.34|184.94|0
1621935000000|2021-05-25 09:30:00|187.34|184.94|187.46|185.06|187.7|185.3|187.34|184.94|0
1621935300000|2021-05-25 09:35:00|187.58|185.18|187.58|185.18|187.63|185.23|187.46|185.06|0
1621935600000|2021-05-25 09:40:00|187.63|185.23|187.69|185.29|187.7|185.3|187.57|185.17|0
1621935900000|2021-05-25 09:45:00|187.57|185.17|186.97|184.57|187.57|185.17|186.97|184.57|0
1621936200000|2021-05-25 09:50:00|187.09|184.69|187.33|184.93|187.45|185.05|187.03|184.63|0
1621936500000|2021-05-25 09:55:00|187.45|185.05|187.69|185.29|187.75|185.35|187.45|185.05|0
1621936800000|2021-05-25 10:00:00|187.81|185.41|188.53|186.13|188.65|186.25|187.81|185.41|0
1621937100000|2021-05-25 10:05:00|188.41|186.01|188.05|185.65|188.53|186.13|188.05|185.65|0
1621937400000|2021-05-25 10:10:00|187.93|185.53|186.49|184.09|187.93|185.53|186.37|183.97|0
1621937700000|2021-05-25 10:15:00|186.54|184.14|186.36|183.96|186.61|184.21|186.01|183.61|0
1621938000000|2021-05-25 10:20:00|186.48|184.08|186.6|184.2|186.6|184.2|186.12|183.72|0
1621938300000|2021-05-25 10:25:00|186.66|184.26|186.36|183.96|186.66|184.26|186.24|183.84|0
1621938600000|2021-05-25 10:30:00|186.24|183.84|185.88|183.48|186.48|184.08|185.88|183.48|0
1621938900000|2021-05-25 10:35:00|185.76|183.36|186.12|183.72|186.18|183.78|185.64|183.24|0
1621939200000|2021-05-25 10:40:00|186.24|183.84|186.24|183.84|186.24|183.84|185.88|183.48|0
1621939500000|2021-05-25 10:45:00|186.17|183.77|186.35|183.95|186.47|184.07|186.12|183.72|0
1621939800000|2021-05-25 10:50:00|186.29|183.89|186.23|183.83|186.41|184.01|185.99|183.59|0
1621940100000|2021-05-25 10:55:00|186.17|183.77|185.87|183.47|186.23|183.83|185.87|183.47|0
1621940400000|2021-05-25 11:00:00|185.75|183.35|186.23|183.83|186.23|183.83|185.51|183.11|0
1621940700000|2021-05-25 11:05:00|186.11|183.71|186.94|184.54|187.06|184.66|186.11|183.71|0
1621941000000|2021-05-25 11:10:00|186.82|184.42|186.94|184.54|187.12|184.72|186.82|184.42|0
1621941300000|2021-05-25 11:15:00|186.82|184.42|187.42|185.02|187.42|185.02|186.82|184.42|0
1621941600000|2021-05-25 11:20:00|187.3|184.9|187.42|185.02|187.42|185.02|187.3|184.9|0
1621941900000|2021-05-25 11:25:00|187.3|184.9|187.42|185.02|187.42|185.02|187.3|184.9|0
1621942200000|2021-05-25 11:30:00|187.66|185.26|187.53|185.13|187.78|185.38|187.53|185.13|0
1621942500000|2021-05-25 11:35:00|187.65|185.25|187.53|185.13|187.65|185.25|187.41|185.01|0
1621942800000|2021-05-25 11:40:00|187.65|185.25|187.53|185.13|187.77|185.37|187.17|184.77|0
1621943100000|2021-05-25 11:45:00|187.65|185.25|187.77|185.37|188.01|185.61|187.53|185.13|0
1621943400000|2021-05-25 11:50:00|187.89|185.49|187.89|185.49|188.13|185.73|187.89|185.49|0
1621943700000|2021-05-25 11:55:00|188.01|185.61|187.77|185.37|188.01|185.61|187.65|185.25|0
1621944000000|2021-05-25 12:00:00|187.82|185.42|187.64|185.24|188.01|185.61|187.64|185.24|0
1621944300000|2021-05-25 12:05:00|187.58|185.18|187.88|185.48|187.94|185.54|187.52|185.12|0
1621944600000|2021-05-25 12:10:00|187.76|185.36|187.52|185.12|187.76|185.36|187.28|184.88|0
1621944900000|2021-05-25 12:15:00|187.64|185.24|187.16|184.76|187.64|185.24|187.04|184.64|0
1621945200000|2021-05-25 12:20:00|187.04|184.64|187.16|184.76|187.4|185|186.8|184.4|0
1621945500000|2021-05-25 12:25:00|187.04|184.64|187.16|184.76|187.28|184.88|186.8|184.4|0
1621945800000|2021-05-25 12:30:00|187.09|184.69|186.79|184.39|187.28|184.88|186.61|184.21|0
1621946100000|2021-05-25 12:35:00|186.91|184.51|187.51|185.11|187.51|185.11|186.79|184.39|0
1621946400000|2021-05-25 12:40:00|187.63|185.23|187.27|184.87|187.63|185.23|187.27|184.87|0
1621946700000|2021-05-25 12:45:00|187.39|184.99|187.03|184.63|187.51|185.11|186.91|184.51|0
1621947000000|2021-05-25 12:50:00|186.91|184.51|186.31|183.91|186.91|184.51|186.19|183.79|0
1621947300000|2021-05-25 12:55:00|186.19|183.79|186.55|184.15|186.55|184.15|185.95|183.55|0
1621947600000|2021-05-25 13:00:00|186.67|184.27|186.54|184.14|187.02|184.62|186.07|183.67|0
1621947900000|2021-05-25 13:05:00|186.66|184.26|186.54|184.14|186.66|184.26|186.06|183.66|0
1621948200000|2021-05-25 13:10:00|186.42|184.02|187.26|184.86|187.26|184.86|186.42|184.02|0
1621948500000|2021-05-25 13:15:00|187.14|184.74|186.42|184.02|187.26|184.86|186.18|183.78|0
1621948800000|2021-05-25 13:20:00|186.54|184.14|186.66|184.26|186.78|184.38|186.54|184.14|0
1621949100000|2021-05-25 13:25:00|186.59|184.19|186.77|184.37|186.77|184.37|186.3|183.9|0
1621949400000|2021-05-25 13:30:00|186.95|184.55|186.29|183.89|188.57|186.17|185.94|183.54|0
1621949700000|2021-05-25 13:35:00|186.17|183.77|187.01|184.61|187.25|184.85|185.82|183.42|0
1621950000000|2021-05-25 13:40:00|187.13|184.73|185.93|183.53|187.25|184.85|185.93|183.53|0
1621950300000|2021-05-25 13:45:00|185.34|182.94|183.55|181.15|185.93|183.53|183.55|181.15|0
1621950600000|2021-05-25 13:50:00|183.31|180.91|182.72|180.32|183.79|181.39|181.78|179.38|0
1621950900000|2021-05-25 13:55:00|182.84|180.44|181.95|179.55|184.02|181.62|181.89|179.49|0
1621951200000|2021-05-25 14:00:00|181.89|179.49|182.36|179.96|183.43|181.03|181.54|179.14|0
1621951500000|2021-05-25 14:05:00|182.6|180.2|182.95|180.55|183.66|181.26|181.89|179.49|0
1621951800000|2021-05-25 14:10:00|183.07|180.67|182.6|180.2|183.54|181.14|181.89|179.49|0
1621952100000|2021-05-25 14:15:00|182.71|180.31|180.58|178.18|183.54|181.14|180.19|177.79|0
1621952400000|2021-05-25 14:20:00|180.46|178.06|181.4|179|181.87|179.47|180.46|178.06|0
1621952700000|2021-05-25 14:25:00|181.52|179.12|181.51|179.11|182.11|179.71|180.93|178.53|0
1621953000000|2021-05-25 14:30:00|181.57|179.17|179.16|176.76|181.75|179.35|179.16|176.76|0
1621953300000|2021-05-25 14:35:00|179.28|176.88|179.8|177.4|180.1|177.7|179.16|176.76|0
1621953600000|2021-05-25 14:40:00|179.86|177.46|181.78|179.38|181.9|179.5|179.28|176.88|0
1621953900000|2021-05-25 14:45:00|181.66|179.26|182.01|179.61|182.37|179.97|181.54|179.14|0
1621954200000|2021-05-25 14:50:00|181.9|179.5|181.66|179.26|182.13|179.73|181.3|178.9|0
1621954500000|2021-05-25 14:55:00|181.89|179.49|182.01|179.61|182.72|180.32|181.78|179.38|0
1621954800000|2021-05-25 15:00:00|181.89|179.49|179.95|177.55|182.19|179.79|179.42|177.02|0
1621955100000|2021-05-25 15:05:00|179.71|177.31|179.77|177.37|180.24|177.84|179.07|176.67|0
1621955400000|2021-05-25 15:10:00|179.66|177.26|180.88|178.48|181.18|178.78|179.42|177.02|0
1621955700000|2021-05-25 15:15:00|181.06|178.66|178.95|176.55|181.06|178.66|178.25|175.85|0
1621956000000|2021-05-25 15:20:00|178.83|176.43|179.18|176.78|179.77|177.37|178.6|176.2|0
1621956300000|2021-05-25 15:25:00|179.3|176.9|177.78|175.38|179.42|177.02|177.32|174.92|0
1621956600000|2021-05-25 15:30:00|177.66|175.26|176.51|174.11|178.13|175.73|175.23|172.83|0
1621956900000|2021-05-25 15:35:00|176.86|174.46|177.09|174.69|177.79|175.39|176.39|173.99|0
1621957200000|2021-05-25 15:40:00|177.14|174.74|177.78|175.38|178.02|175.62|176.62|174.22|0
1621957500000|2021-05-25 15:45:00|177.9|175.5|178.25|175.85|178.89|176.49|177.55|175.15|0
1621957800000|2021-05-25 15:50:00|178.36|175.96|178.24|175.84|178.48|176.08|176.85|174.45|0
1621958100000|2021-05-25 15:55:00|178.36|175.96|179.76|177.36|179.76|177.36|178.01|175.61|0
1621958400000|2021-05-25 16:00:00|179.88|177.48|179.76|177.36|180.11|177.71|179.17|176.77|0
1621958700000|2021-05-25 16:05:00|179.81|177.41|181.28|178.88|181.28|178.88|179.29|176.89|0
1621959000000|2021-05-25 16:10:00|181.16|178.76|181.51|179.11|181.75|179.35|181.05|178.65|0
1621959300000|2021-05-25 16:15:00|181.63|179.23|181.75|179.35|181.87|179.47|181.04|178.64|0
1621959600000|2021-05-25 16:20:00|181.98|179.58|181.51|179.11|182.46|180.06|181.51|179.11|0
1621959900000|2021-05-25 16:25:00|181.39|178.99|181.75|179.35|182.1|179.7|181.16|178.76|0
1621960200000|2021-05-25 16:30:00|181.74|179.34|182.33|179.93|182.45|180.05|181.74|179.34|0
1621960500000|2021-05-25 16:35:00|182.27|179.87|181.51|179.11|182.27|179.87|181.15|178.75|0
1621960800000|2021-05-25 16:40:00|181.74|179.34|181.5|179.1|181.86|179.46|180.74|178.34|0
1621961100000|2021-05-25 16:45:00|181.56|179.16|180.8|178.4|181.98|179.58|180.8|178.4|0
1621961400000|2021-05-25 16:50:00|180.68|178.28|181.27|178.87|181.74|179.34|180.56|178.16|0
1621961700000|2021-05-25 16:55:00|181.32|178.92|181.03|178.63|181.38|178.98|180.79|178.39|0
1621962000000|2021-05-25 17:00:00|180.91|178.51|178.34|175.94|180.91|178.51|178.34|175.94|0
1621962300000|2021-05-25 17:05:00|178.45|176.05|178.57|176.17|178.92|176.52|177.64|175.24|0
1621962600000|2021-05-25 17:10:00|178.45|176.05|179.73|177.33|179.73|177.33|178.33|175.93|0
1621962900000|2021-05-25 17:15:00|179.85|177.45|180.2|177.8|180.79|178.39|179.5|177.1|0
1621963200000|2021-05-25 17:20:00|180.32|177.92|181.25|178.85|181.37|178.97|180.08|177.68|0
1621963500000|2021-05-25 17:25:00|181.14|178.74|180.9|178.5|181.25|178.85|180.2|177.8|0
1621963800000|2021-05-25 17:30:00|180.78|178.38|180.78|178.38|181.13|178.73|180.2|177.8|0
1621964100000|2021-05-25 17:35:00|180.84|178.44|180.78|178.38|181.25|178.85|179.84|177.44|0
1621964400000|2021-05-25 17:40:00|180.66|178.26|179.61|177.21|180.66|178.26|178.91|176.51|0
1621964700000|2021-05-25 17:45:00|179.49|177.09|179.37|176.97|179.95|177.55|179.37|176.97|0
1621965000000|2021-05-25 17:50:00|179.31|176.91|179.13|176.73|179.84|177.44|178.67|176.27|0
1621965300000|2021-05-25 17:55:00|179.48|177.08|179.25|176.85|179.72|177.32|178.9|176.5|0
1621965600000|2021-05-25 18:00:00|179.37|176.97|177.5|175.1|179.48|177.08|177.04|174.64|0
1621965900000|2021-05-25 18:05:00|177.62|175.22|177.96|175.56|178.31|175.91|177.5|175.1|0
1621966200000|2021-05-25 18:10:00|177.85|175.45|178.19|175.79|178.43|176.03|177.38|174.98|0
1621966500000|2021-05-25 18:15:00|178.08|175.68|177.38|174.98|178.54|176.14|177.26|174.86|0
1621966800000|2021-05-25 18:20:00|177.26|174.86|176.91|174.51|177.96|175.56|176.8|174.4|0
1621967100000|2021-05-25 18:25:00|177.03|174.63|177.14|174.74|177.61|175.21|176.68|174.28|0
1621967400000|2021-05-25 18:30:00|176.91|174.51|177.61|175.21|178.3|175.9|176.68|174.28|0
1621967700000|2021-05-25 18:35:00|177.49|175.09|178.42|176.02|178.42|176.02|177.26|174.86|0
1621968000000|2021-05-25 18:40:00|178.3|175.9|178.53|176.13|179.12|176.72|178.3|175.9|0
1621968300000|2021-05-25 18:45:00|178.59|176.19|178.18|175.78|178.71|176.31|177.77|175.37|0
1621968600000|2021-05-25 18:50:00|178.07|175.67|177.19|174.79|178.53|176.13|176.79|174.39|0
1621968900000|2021-05-25 18:55:00|177.37|174.97|177.36|174.96|178.18|175.78|177.02|174.62|0
1621969200000|2021-05-25 19:00:00|177.25|174.85|175.17|172.77|177.25|174.85|175.17|172.77|0
1621969500000|2021-05-25 19:05:00|175.05|172.65|175.05|172.65|176.09|173.69|175.05|172.65|0
1621969800000|2021-05-25 19:10:00|175.16|172.76|175.05|172.65|175.85|173.45|175.05|172.65|0
1621970100000|2021-05-25 19:15:00|174.82|172.42|176.2|173.8|176.31|173.91|174.82|172.42|0
1621970400000|2021-05-25 19:20:00|176.08|173.68|177.94|175.54|178.29|175.89|175.97|173.57|0
1621970700000|2021-05-25 19:25:00|178.17|175.77|177.7|175.3|179.1|176.7|177.7|175.3|0
1621971000000|2021-05-25 19:30:00|177.82|175.42|176.08|173.68|177.82|175.42|175.62|173.22|0
1621971300000|2021-05-25 19:35:00|176.31|173.91|177.47|175.07|177.93|175.53|175.73|173.33|0
1621971600000|2021-05-25 19:40:00|177.23|174.83|176.88|174.48|177.93|175.53|176.42|174.02|0
1621971900000|2021-05-25 19:45:00|177|174.6|175.73|173.33|177.58|175.18|175.61|173.21|0
1621972200000|2021-05-25 19:50:00|175.38|172.98|174.92|172.52|176.53|174.13|174|171.6|0
1621972500000|2021-05-25 19:55:00|175.03|172.63|176.65|174.25|177.11|174.71|175.03|172.63|0
1621972800000|2021-05-25 20:00:00|176.88|174.48|176.76|174.36|176.88|174.48|176.41|174.01|0
1621973100000|2021-05-25 20:05:00|176.88|174.48|177.22|174.82|177.22|174.82|176.53|174.13|0
1621973400000|2021-05-25 20:10:00|177.34|174.94|176.7|174.3|177.34|174.94|176.58|174.18|0
1621973700000|2021-05-25 20:15:00|177|174.2|177.05|174.25|177.12|174.32|176.78|173.98|0
1621974000000|2021-05-25 20:20:00|177.03|174.23|177.07|174.27|177.07|174.27|176.97|174.17|0
1621974300000|2021-05-25 20:25:00|177.05|174.25|177.25|174.45|177.25|174.45|177.05|174.25|0
1621974600000|2021-05-25 20:30:00|177.01|174.21|177.47|174.67|177.59|174.79|177.01|174.21|0
1621974900000|2021-05-25 20:35:00|177.59|174.79|177.58|174.78|178.05|175.25|177.47|174.67|0
1621975200000|2021-05-25 20:40:00|177.7|174.9|177.58|174.78|177.7|174.9|177.47|174.67|0
1621975500000|2021-05-25 20:45:00|177.47|174.67|177.46|174.66|177.58|174.78|177.46|174.66|0
1621975800000|2021-05-25 20:50:00|177.58|174.78|177.69|174.89|177.81|175.01|177.46|174.66|0
1621976100000|2021-05-25 20:55:00|177.58|174.78|178.39|175.59|178.51|175.71|177.46|174.66|0
1621976400000|2021-05-25 21:00:00|178.37|175.57|178.29|175.49|178.46|175.66|178.27|175.47|0
1621976700000|2021-05-25 21:05:00|178.32|175.52|178.32|175.52|178.32|175.52|178.3|175.5|0
1621977000000|2021-05-25 21:10:00|178.3|175.5|178.25|175.45|178.32|175.52|178.22|175.42|0
1621977300000|2021-05-25 21:15:00|178.23|175.43|178.25|175.45|178.26|175.46|178.23|175.43|0
1621977900000|2021-05-25 21:25:00|178.21|175.41|178.21|175.41|178.25|175.45|178.21|175.41|0
1621978200000|2021-05-25 21:30:00|178.19|175.39|178.24|175.44|178.36|175.56|177.97|175.17|0
1621978500000|2021-05-25 21:35:00|178.29|175.49|178.27|175.47|178.41|175.61|178.27|175.47|0
1621978800000|2021-05-25 21:40:00|178.26|175.46|178.24|175.44|178.32|175.52|178.24|175.44|0
1621979100000|2021-05-25 21:45:00|178.19|175.39|178.05|175.25|178.27|175.47|178|175.2|0
1621979400000|2021-05-25 21:50:00|178.07|175.27|178.15|175.35|178.19|175.39|178.07|175.27|0
1621979700000|2021-05-25 21:55:00|178.13|175.33|178.29|175.49|178.45|175.65|178.11|175.31|0
1621980000000|2021-05-25 22:00:00|178.37|175.57|178.95|176.15|179.3|176.5|178.08|175.28|0
1621980300000|2021-05-25 22:05:00|178.89|176.09|178.78|175.98|179.01|176.21|178.31|175.51|0
1621980600000|2021-05-25 22:10:00|178.72|175.92|178.54|175.74|179.12|176.32|178.54|175.74|0
1621980900000|2021-05-25 22:15:00|178.42|175.62|178.77|175.97|178.77|175.97|178.42|175.62|0
1621981200000|2021-05-25 22:20:00|178.89|176.09|179.41|176.61|179.7|176.9|178.89|176.09|0
1621981500000|2021-05-25 22:25:00|179.35|176.55|179.47|176.67|179.59|176.79|179.35|176.55|0
1621981800000|2021-05-25 22:30:00|179.59|176.79|179.94|177.14|179.99|177.19|179.58|176.78|0
1621982100000|2021-05-25 22:35:00|179.99|177.19|180.4|177.6|180.75|177.95|179.93|177.13|0
1621982400000|2021-05-25 22:40:00|180.52|177.72|180.52|177.72|180.75|177.95|180.4|177.6|0
1621982700000|2021-05-25 22:45:00|180.63|177.83|180.63|177.83|180.75|177.95|180.4|177.6|0
1621983000000|2021-05-25 22:50:00|180.69|177.89|180.63|177.83|180.75|177.95|180.51|177.71|0
1621983300000|2021-05-25 22:55:00|180.51|177.71|180.98|178.18|181.34|178.54|180.4|177.6|0
1621983600000|2021-05-25 23:00:00|181.1|178.3|180.39|177.59|181.1|178.3|180.39|177.59|0
1621983900000|2021-05-25 23:05:00|180.51|177.71|180.63|177.83|180.86|178.06|180.51|177.71|0
1621984200000|2021-05-25 23:10:00|180.74|177.94|180.62|177.82|180.74|177.94|180.39|177.59|0
1621984500000|2021-05-25 23:15:00|180.51|177.71|180.27|177.47|180.51|177.71|180.15|177.35|0
1621984800000|2021-05-25 23:20:00|180.39|177.59|180.27|177.47|180.39|177.59|180.27|177.47|0
1621985100000|2021-05-25 23:25:00|180.39|177.59|180.15|177.35|180.39|177.59|180.15|177.35|0
1621985400000|2021-05-25 23:30:00|180.03|177.23|180.62|177.82|180.74|177.94|180.03|177.23|0
1621985700000|2021-05-25 23:35:00|180.73|177.93|180.61|177.81|180.79|177.99|180.38|177.58|0
1621986000000|2021-05-25 23:40:00|180.73|177.93|180.61|177.81|180.85|178.05|180.5|177.7|0
1621986300000|2021-05-25 23:45:00|180.73|177.93|180.26|177.46|180.73|177.93|180.03|177.23|0
1621986600000|2021-05-25 23:50:00|180.14|177.34|180.49|177.69|180.61|177.81|180.14|177.34|0
1621986900000|2021-05-25 23:55:00|180.55|177.75|180.84|178.04|180.84|178.04|180.49|177.69|0
1621987200000|2021-05-26 00:00:00|180.73|177.93|181.55|178.75|181.66|178.86|180.19|177.39|0
1621987500000|2021-05-26 00:05:00|181.31|178.51|182.49|179.69|182.49|179.69|181.31|178.51|0
1621987800000|2021-05-26 00:10:00|182.54|179.74|182.37|179.57|182.84|180.04|182.25|179.45|0
1621988100000|2021-05-26 00:15:00|182.31|179.51|182.6|179.8|182.96|180.16|182.31|179.51|0
1621988400000|2021-05-26 00:20:00|182.48|179.68|182.6|179.8|182.96|180.16|182.25|179.45|0
1621988700000|2021-05-26 00:25:00|182.72|179.92|182.72|179.92|182.72|179.92|182.25|179.45|0
1621989000000|2021-05-26 00:30:00|182.6|179.8|182.48|179.68|182.72|179.92|182.24|179.44|0
1621989300000|2021-05-26 00:35:00|182.42|179.62|182.71|179.91|182.83|180.03|182.36|179.56|0
1621989600000|2021-05-26 00:40:00|182.59|179.79|183.07|180.27|183.54|180.74|182.59|179.79|0
1621989900000|2021-05-26 00:45:00|183.18|180.38|182.95|180.15|183.42|180.62|182.83|180.03|0
1621990200000|2021-05-26 00:50:00|182.88|180.08|182.83|180.03|183.06|180.26|182.59|179.79|0
1621990500000|2021-05-26 00:55:00|182.71|179.91|182.71|179.91|183.06|180.26|182.59|179.79|0
1621990800000|2021-05-26 01:00:00|182.82|180.02|182.82|180.02|182.94|180.14|182.59|179.79|0
1621991100000|2021-05-26 01:05:00|182.7|179.9|182.23|179.43|182.82|180.02|182.11|179.31|0
1621991400000|2021-05-26 01:10:00|182.35|179.55|182.11|179.31|182.35|179.55|181.99|179.19|0
1621991700000|2021-05-26 01:15:00|182.05|179.25|181.99|179.19|182.23|179.43|181.75|178.95|0
1621992000000|2021-05-26 01:20:00|182.05|179.25|182.22|179.42|182.34|179.54|181.87|179.07|0
1621992300000|2021-05-26 01:25:00|182.11|179.31|182.46|179.66|182.58|179.78|182.11|179.31|0
1621992600000|2021-05-26 01:30:00|182.34|179.54|181.6|178.8|182.58|179.78|181.36|178.56|0
1621992900000|2021-05-26 01:35:00|181.71|178.91|182.3|179.5|182.42|179.62|181.6|178.8|0
1621993200000|2021-05-26 01:40:00|182.19|179.39|182.71|179.91|182.77|179.97|181.48|178.68|0
1621993500000|2021-05-26 01:45:00|182.77|179.97|182.06|179.26|183.01|180.21|181.95|179.15|0
1621993800000|2021-05-26 01:50:00|181.95|179.15|182.3|179.5|182.54|179.74|181.71|178.91|0
1621994100000|2021-05-26 01:55:00|182.18|179.38|181.59|178.79|182.18|179.38|181.47|178.67|0
1621994400000|2021-05-26 02:00:00|181.53|178.73|181.59|178.79|181.94|179.14|181.35|178.55|0
1621994700000|2021-05-26 02:05:00|181.52|178.72|181.94|179.14|181.94|179.14|181.47|178.67|0
1621995000000|2021-05-26 02:10:00|181.82|179.02|181.58|178.78|182.17|179.37|181.58|178.78|0
1621995300000|2021-05-26 02:15:00|181.64|178.84|181.82|179.02|181.82|179.02|181.58|178.78|0
1621995600000|2021-05-26 02:20:00|181.7|178.9|181.81|179.01|181.82|179.02|181.34|178.54|0
1621995900000|2021-05-26 02:25:00|181.7|178.9|181.7|178.9|181.87|179.07|181.46|178.66|0
1621996200000|2021-05-26 02:30:00|181.58|178.78|181.81|179.01|181.81|179.01|181.46|178.66|0
1621996500000|2021-05-26 02:35:00|181.69|178.89|182.05|179.25|182.34|179.54|181.69|178.89|0
1621996800000|2021-05-26 02:40:00|182.1|179.3|182.4|179.6|182.64|179.84|182.1|179.3|0
1621997100000|2021-05-26 02:45:00|182.34|179.54|181.92|179.12|182.4|179.6|181.92|179.12|0
1621997400000|2021-05-26 02:50:00|181.86|179.06|181.92|179.12|181.92|179.12|181.69|178.89|0
1621997700000|2021-05-26 02:55:00|182.04|179.24|182.27|179.47|182.28|179.48|181.86|179.06|0
1621998000000|2021-05-26 03:00:00|182.16|179.36|182.15|179.35|182.39|179.59|182.15|179.35|0
1621998300000|2021-05-26 03:05:00|182.27|179.47|182.15|179.35|182.39|179.59|181.92|179.12|0
1621998600000|2021-05-26 03:10:00|182.21|179.41|182.27|179.47|182.39|179.59|182.03|179.23|0
1621998900000|2021-05-26 03:15:00|182.39|179.59|182.62|179.82|182.68|179.88|182.27|179.47|0
1621999200000|2021-05-26 03:20:00|182.74|179.94|182.56|179.76|182.74|179.94|182.5|179.7|0
1621999500000|2021-05-26 03:25:00|182.5|179.7|182.38|179.58|182.56|179.76|182.26|179.46|0
1621999800000|2021-05-26 03:30:00|182.5|179.7|182.38|179.58|182.56|179.76|182.38|179.58|0
1622000100000|2021-05-26 03:35:00|182.5|179.7|182.38|179.58|182.5|179.7|182.14|179.34|0
1622000400000|2021-05-26 03:40:00|182.32|179.52|182.38|179.58|182.38|179.58|182.14|179.34|0
1622000700000|2021-05-26 03:45:00|182.26|179.46|182.38|179.58|182.49|179.69|182.26|179.46|0
1622001000000|2021-05-26 03:50:00|182.37|179.57|182.37|179.57|182.37|179.57|182.14|179.34|0
1622001300000|2021-05-26 03:55:00|182.25|179.45|182.02|179.22|182.25|179.45|181.96|179.16|0
1622001600000|2021-05-26 04:00:00|181.96|179.16|181.9|179.1|182.02|179.22|181.66|178.86|0
1622001900000|2021-05-26 04:05:00|181.84|179.04|181.78|178.98|181.9|179.1|181.78|178.98|0
1622002200000|2021-05-26 04:10:00|181.66|178.86|181.66|178.86|181.78|178.98|181.54|178.74|0
1622002500000|2021-05-26 04:15:00|181.54|178.74|181.89|179.09|181.95|179.15|181.54|178.74|0
1622002800000|2021-05-26 04:20:00|182.01|179.21|182.13|179.33|182.13|179.33|182.01|179.21|0
1622003100000|2021-05-26 04:25:00|182.01|179.21|182.24|179.44|182.24|179.44|181.95|179.15|0
1622003400000|2021-05-26 04:30:00|182.3|179.5|181.65|178.85|182.3|179.5|181.59|178.79|0
1622003700000|2021-05-26 04:35:00|181.59|178.79|181.77|178.97|181.77|178.97|181.53|178.73|0
1622004000000|2021-05-26 04:40:00|181.65|178.85|181.65|178.85|181.88|179.08|181.65|178.85|0
1622004300000|2021-05-26 04:45:00|181.76|178.96|181.76|178.96|181.88|179.08|181.65|178.85|0
1622004600000|2021-05-26 04:50:00|181.82|179.02|181.88|179.08|181.88|179.08|181.76|178.96|0
1622004900000|2021-05-26 04:55:00|181.76|178.96|181.76|178.96|181.76|178.96|181.76|178.96|0
1622005200000|2021-05-26 05:00:00|181.64|178.84|181.88|179.08|181.88|179.08|181.64|178.84|0
1622005500000|2021-05-26 05:05:00|181.99|179.19|182.58|179.78|182.58|179.78|181.81|179.01|0
1622005800000|2021-05-26 05:10:00|182.46|179.66|182.52|179.72|182.58|179.78|182.35|179.55|0
1622006100000|2021-05-26 05:15:00|182.58|179.78|182.22|179.42|182.58|179.78|182.22|179.42|0
1622006400000|2021-05-26 05:20:00|182.28|179.48|182.22|179.42|182.82|180.02|182.22|179.42|0
1622006700000|2021-05-26 05:25:00|182.34|179.54|181.83|179.03|182.46|179.66|181.83|179.03|0
1622007000000|2021-05-26 05:30:00|181.95|179.15|181.83|179.03|181.95|179.15|181.71|178.91|0
1622007300000|2021-05-26 05:35:00|181.71|178.91|181.95|179.15|181.95|179.15|181.71|178.91|0
1622007600000|2021-05-26 05:40:00|181.83|179.03|182.06|179.26|182.07|179.27|181.83|179.03|0
1622007900000|2021-05-26 05:45:00|182|179.2|182.06|179.26|182.18|179.38|181.83|179.03|0
1622008200000|2021-05-26 05:50:00|181.94|179.14|182.06|179.26|182.18|179.38|181.94|179.14|0
1622008500000|2021-05-26 05:55:00|181.94|179.14|181.82|179.02|181.94|179.14|181.7|178.9|0
1622008800000|2021-05-26 06:00:00|181.88|179.08|180.52|177.72|181.94|179.14|180.41|177.61|0
1622009100000|2021-05-26 06:05:00|180.41|177.61|179.35|176.55|180.41|177.61|178.29|175.49|0
1622009400000|2021-05-26 06:10:00|179.23|176.43|179.64|176.84|179.7|176.9|179.23|176.43|0
1622009700000|2021-05-26 06:15:00|179.58|176.78|179.75|176.95|180.05|177.25|179.46|176.66|0
1622010000000|2021-05-26 06:20:00|179.7|176.9|179.11|176.31|179.81|177.01|179.11|176.31|0
1622010300000|2021-05-26 06:25:00|179.22|176.42|179.57|176.77|179.69|176.89|179.22|176.42|0
1622010600000|2021-05-26 06:30:00|179.46|176.66|179.92|177.12|180.28|177.48|179.46|176.66|0
1622010900000|2021-05-26 06:35:00|180.04|177.24|180.75|177.95|180.75|177.95|179.92|177.12|0
1622011200000|2021-05-26 06:40:00|180.86|178.06|181.92|179.12|181.93|179.13|180.86|178.06|0
1622011500000|2021-05-26 06:45:00|182.04|179.24|182.87|180.07|183.35|180.55|182.04|179.24|0
1622011800000|2021-05-26 06:50:00|182.75|179.95|182.63|179.83|182.87|180.07|182.4|179.6|0
1622012100000|2021-05-26 06:55:00|182.57|179.77|182.63|179.83|183.22|180.42|182.51|179.71|0
1622012400000|2021-05-26 07:00:00|182.75|179.95|183.1|180.3|183.97|181.17|181.98|179.18|0
1622012700000|2021-05-26 07:05:00|182.97|180.57|182.37|179.97|183.26|180.86|182.37|179.97|0
1622013000000|2021-05-26 07:10:00|182.49|180.09|181.54|179.14|182.49|180.09|181.42|179.02|0
1622013300000|2021-05-26 07:15:00|181.66|179.26|180.53|178.13|181.66|179.26|180.36|177.96|0
1622013600000|2021-05-26 07:20:00|180.48|178.08|180.83|178.43|180.95|178.55|179.65|177.25|0
1622013900000|2021-05-26 07:25:00|180.71|178.31|180.24|177.84|180.83|178.43|180|177.6|0
1622014200000|2021-05-26 07:30:00|180.36|177.96|181.3|178.9|181.3|178.9|180.24|177.84|0
1622014500000|2021-05-26 07:35:00|181.18|178.78|180.94|178.54|181.3|178.9|180.59|178.19|0
1622014800000|2021-05-26 07:40:00|181.18|178.78|180.59|178.19|181.18|178.78|180.47|178.07|0
1622015100000|2021-05-26 07:45:00|180.76|178.36|180.7|178.3|181.06|178.66|180.35|177.95|0
1622015400000|2021-05-26 07:50:00|180.58|178.18|180.35|177.95|180.64|178.24|179.64|177.24|0
1622015700000|2021-05-26 07:55:00|180.46|178.06|180.93|178.53|180.93|178.53|180.35|177.95|0
1622016000000|2021-05-26 08:00:00|180.82|178.42|180.46|178.06|181.17|178.77|180.16|177.76|0
1622016300000|2021-05-26 08:05:00|180.34|177.94|181.7|179.3|181.7|179.3|180.34|177.94|0
1622016600000|2021-05-26 08:10:00|181.64|179.24|182.11|179.71|182.11|179.71|181.4|179|0
1622016900000|2021-05-26 08:15:00|182.05|179.65|181.4|179|182.23|179.83|181.05|178.65|0
1622017200000|2021-05-26 08:20:00|181.28|178.88|181.52|179.12|181.63|179.23|181.16|178.76|0
1622017500000|2021-05-26 08:25:00|181.63|179.23|181.75|179.35|181.87|179.47|181.52|179.12|0
1622017800000|2021-05-26 08:30:00|181.81|179.41|180.8|178.4|181.87|179.47|180.45|178.05|0
1622018100000|2021-05-26 08:35:00|180.86|178.46|180.45|178.05|180.92|178.52|180.21|177.81|0
1622018400000|2021-05-26 08:40:00|180.33|177.93|180.21|177.81|180.57|178.17|179.98|177.58|0
1622018700000|2021-05-26 08:45:00|180.27|177.87|180.21|177.81|180.45|178.05|179.86|177.46|0
1622019000000|2021-05-26 08:50:00|180.27|177.87|180.44|178.04|180.56|178.16|179.97|177.57|0
1622019300000|2021-05-26 08:55:00|180.56|178.16|180.56|178.16|180.68|178.28|180.44|178.04|0
1622019600000|2021-05-26 09:00:00|180.44|178.04|180.91|178.51|181.03|178.63|180.03|177.63|0
1622019900000|2021-05-26 09:05:00|180.97|178.57|181.5|179.1|181.62|179.22|180.91|178.51|0
1622020200000|2021-05-26 09:10:00|181.62|179.22|181.62|179.22|181.97|179.57|181.38|178.98|0
1622020500000|2021-05-26 09:15:00|181.73|179.33|181.38|178.98|181.73|179.33|181.26|178.86|0
1622020800000|2021-05-26 09:20:00|181.5|179.1|182.32|179.92|182.56|180.16|181.38|178.98|0
1622021100000|2021-05-26 09:25:00|182.44|180.04|183.03|180.63|183.03|180.63|182.32|179.92|0
1622021400000|2021-05-26 09:30:00|182.91|180.51|183.27|180.87|183.98|181.58|182.91|180.51|0
1622021700000|2021-05-26 09:35:00|183.15|180.75|183.03|180.63|183.15|180.75|182.67|180.27|0
1622022000000|2021-05-26 09:40:00|182.97|180.57|182.55|180.15|183.03|180.63|182.32|179.92|0
1622022300000|2021-05-26 09:45:00|182.43|180.03|181.13|178.73|182.43|180.03|181.01|178.61|0
1622022600000|2021-05-26 09:50:00|181.07|178.67|180.83|178.43|181.31|178.91|180.66|178.26|0
1622022900000|2021-05-26 09:55:00|180.78|178.38|180.54|178.14|181.01|178.61|180.42|178.02|0
1622023200000|2021-05-26 10:00:00|180.42|178.02|180.77|178.37|180.89|178.49|180.42|178.02|0
1622023500000|2021-05-26 10:05:00|180.83|178.43|180.89|178.49|181.01|178.61|180.71|178.31|0
1622023800000|2021-05-26 10:10:00|181.01|178.61|181|178.6|181.36|178.96|181|178.6|0
1622024100000|2021-05-26 10:15:00|180.89|178.49|180.41|178.01|181.12|178.72|180.3|177.9|0
1622024400000|2021-05-26 10:20:00|180.29|177.89|180.06|177.66|180.29|177.89|179.94|177.54|0
1622024700000|2021-05-26 10:25:00|180.18|177.78|180.64|178.24|180.88|178.48|180.18|177.78|0
1622025000000|2021-05-26 10:30:00|180.76|178.36|180.76|178.36|181|178.6|180.64|178.24|0
1622025300000|2021-05-26 10:35:00|180.88|178.48|180.76|178.36|180.93|178.53|180.64|178.24|0
1622025600000|2021-05-26 10:40:00|180.7|178.3|180.64|178.24|180.76|178.36|180.4|178|0
1622025900000|2021-05-26 10:45:00|180.7|178.3|180.64|178.24|180.7|178.3|180.17|177.77|0
1622026200000|2021-05-26 10:50:00|180.52|178.12|180.75|178.35|180.87|178.47|180.52|178.12|0
1622026500000|2021-05-26 10:55:00|180.87|178.47|180.52|178.12|180.99|178.59|180.4|178|0
1622026800000|2021-05-26 11:00:00|180.63|178.23|181.46|179.06|181.58|179.18|180.52|178.12|0
1622027100000|2021-05-26 11:05:00|181.4|179|181.1|178.7|181.58|179.18|180.75|178.35|0
1622027400000|2021-05-26 11:10:00|181.16|178.76|181.34|178.94|181.57|179.17|181.1|178.7|0
1622027700000|2021-05-26 11:15:00|181.46|179.06|181.69|179.29|181.93|179.53|181.45|179.05|0
1622028000000|2021-05-26 11:20:00|181.81|179.41|182.52|180.12|182.87|180.47|181.69|179.29|0
1622028300000|2021-05-26 11:25:00|182.64|180.24|182.16|179.76|183.35|180.95|182.04|179.64|0
1622028600000|2021-05-26 11:30:00|182.04|179.64|180.98|178.58|182.04|179.64|180.56|178.16|0
1622028900000|2021-05-26 11:35:00|180.86|178.46|180.86|178.46|181.21|178.81|180.62|178.22|0
1622029200000|2021-05-26 11:40:00|180.79|178.39|180.85|178.45|180.86|178.46|180.38|177.98|0
1622029500000|2021-05-26 11:45:00|180.74|178.34|180.5|178.1|180.85|178.45|180.5|178.1|0
1622029800000|2021-05-26 11:50:00|180.44|178.04|180.61|178.21|180.62|178.22|180.38|177.98|0
1622030100000|2021-05-26 11:55:00|180.55|178.15|180.49|178.09|180.61|178.21|180.49|178.09|0
1622030400000|2021-05-26 12:00:00|180.55|178.15|181.32|178.92|181.32|178.92|180.38|177.98|0
1622030700000|2021-05-26 12:05:00|181.2|178.8|181.44|179.04|181.55|179.15|181.2|178.8|0
1622031000000|2021-05-26 12:10:00|181.32|178.92|181.55|179.15|181.67|179.27|181.2|178.8|0
1622031300000|2021-05-26 12:15:00|181.43|179.03|181.55|179.15|181.67|179.27|181.32|178.92|0
1622031600000|2021-05-26 12:20:00|181.43|179.03|181.67|179.27|181.9|179.5|181.43|179.03|0
1622031900000|2021-05-26 12:25:00|181.78|179.38|182.14|179.74|182.26|179.86|181.67|179.27|0
1622032200000|2021-05-26 12:30:00|182.02|179.62|181.9|179.5|182.14|179.74|181.66|179.26|0
1622032500000|2021-05-26 12:35:00|182.02|179.62|181.9|179.5|182.14|179.74|181.66|179.26|0
1622032800000|2021-05-26 12:40:00|181.78|179.38|181.9|179.5|182.13|179.73|181.66|179.26|0
1622033100000|2021-05-26 12:45:00|181.78|179.38|180.59|178.19|181.9|179.5|180.59|178.19|0
1622033400000|2021-05-26 12:50:00|180.71|178.31|180.83|178.43|181|178.6|180.71|178.31|0
1622033700000|2021-05-26 12:55:00|180.95|178.55|179.53|177.13|181.06|178.66|178.59|176.19|0
1622034000000|2021-05-26 13:00:00|179.65|177.25|179.41|177.01|180.12|177.72|179.06|176.66|0
1622034300000|2021-05-26 13:05:00|179.3|176.9|178.94|176.54|179.41|177.01|178.82|176.42|0
1622034600000|2021-05-26 13:10:00|178.82|176.42|179.06|176.66|179.29|176.89|178.82|176.42|0
1622034900000|2021-05-26 13:15:00|178.94|176.54|178.7|176.3|179.06|176.66|178.12|175.72|0
1622035200000|2021-05-26 13:20:00|178.64|176.24|178.59|176.19|179.05|176.65|178.59|176.19|0
1622035500000|2021-05-26 13:25:00|178.7|176.3|177.88|175.48|178.94|176.54|177.53|175.13|0
1622035800000|2021-05-26 13:30:00|178.23|175.83|178.82|176.42|179.29|176.89|178|175.6|0
1622036100000|2021-05-26 13:35:00|178.7|176.3|177.41|175.01|178.93|176.53|176.48|174.08|0
1622036400000|2021-05-26 13:40:00|177.76|175.36|176.13|173.73|178.7|176.3|175.9|173.5|0
1622036700000|2021-05-26 13:45:00|176.01|173.61|173.82|171.42|176.3|173.9|173.7|171.3|0
1622037000000|2021-05-26 13:50:00|173.47|171.07|175.08|172.68|175.55|173.15|173.24|170.84|0
1622037300000|2021-05-26 13:55:00|174.97|172.57|171.59|169.19|175.43|173.03|171.09|168.69|0
1622037600000|2021-05-26 14:00:00|171.7|169.3|172.78|170.38|173.13|170.73|171.63|169.23|0
1622037900000|2021-05-26 14:05:00|172.67|170.27|173.7|171.3|173.7|171.3|172.21|169.81|0
1622038200000|2021-05-26 14:10:00|173.82|171.42|174.05|171.65|174.05|171.65|173.12|170.72|0
1622038500000|2021-05-26 14:15:00|173.93|171.53|175.55|173.15|175.55|173.15|173.7|171.3|0
1622038800000|2021-05-26 14:20:00|175.44|173.04|176.95|174.55|177.07|174.67|175.32|172.92|0
1622039100000|2021-05-26 14:25:00|177.07|174.67|176.13|173.73|177.07|174.67|175.67|173.27|0
1622039400000|2021-05-26 14:30:00|176.25|173.85|176.25|173.85|176.71|174.31|175.78|173.38|0
1622039700000|2021-05-26 14:35:00|176.36|173.96|175.63|173.23|177.5|175.1|175.05|172.65|0
1622040000000|2021-05-26 14:40:00|175.75|173.35|175.63|173.23|176.45|174.05|175.4|173|0
1622040300000|2021-05-26 14:45:00|175.51|173.11|175.75|173.35|176.33|173.93|175.51|173.11|0
1622040600000|2021-05-26 14:50:00|175.86|173.46|175.63|173.23|176.09|173.69|174.7|172.3|0
1622040900000|2021-05-26 14:55:00|175.74|173.34|176.21|173.81|176.44|174.04|175.39|172.99|0
1622041200000|2021-05-26 15:00:00|176.44|174.04|177.14|174.74|177.38|174.98|176.44|174.04|0
1622041500000|2021-05-26 15:05:00|177.26|174.86|178.31|175.91|178.31|175.91|177.26|174.86|0
1622041800000|2021-05-26 15:10:00|178.2|175.8|177.02|174.62|178.2|175.8|176.79|174.39|0
1622042100000|2021-05-26 15:15:00|177.14|174.74|176.9|174.5|177.37|174.97|176.55|174.15|0
1622042400000|2021-05-26 15:20:00|176.79|174.39|175.85|173.45|176.79|174.39|175.85|173.45|0
1622042700000|2021-05-26 15:25:00|175.97|173.57|176.67|174.27|176.67|174.27|175.73|173.33|0
1622043000000|2021-05-26 15:30:00|176.55|174.15|175.85|173.45|176.55|174.15|175.38|172.98|0
1622043300000|2021-05-26 15:35:00|175.96|173.56|176.08|173.68|176.31|173.91|175.61|173.21|0
1622043600000|2021-05-26 15:40:00|175.96|173.56|176.31|173.91|176.31|173.91|175.49|173.09|0
1622043900000|2021-05-26 15:45:00|176.43|174.03|177.01|174.61|177.13|174.73|176.43|174.03|0
1622044200000|2021-05-26 15:50:00|177.13|174.73|177.59|175.19|177.95|175.55|177.13|174.73|0
1622044500000|2021-05-26 15:55:00|177.48|175.08|177.94|175.54|178.3|175.9|177.48|175.08|0
1622044800000|2021-05-26 16:00:00|178.06|175.66|176.93|174.53|178.29|175.89|176.93|174.53|0
1622045100000|2021-05-26 16:05:00|177.05|174.65|177.22|174.82|177.4|175|176.58|174.18|0
1622045400000|2021-05-26 16:10:00|177.16|174.76|177.16|174.76|177.52|175.12|176.93|174.53|0
1622045700000|2021-05-26 16:15:00|177.05|174.65|176.81|174.41|177.16|174.76|176.81|174.41|0
1622046000000|2021-05-26 16:20:00|176.86|174.46|176.57|174.17|177.28|174.88|176.57|174.17|0
1622046300000|2021-05-26 16:25:00|176.69|174.29|176.81|174.41|176.92|174.52|176.45|174.05|0
1622046600000|2021-05-26 16:30:00|176.92|174.52|177.27|174.87|177.39|174.99|176.69|174.29|0
1622046900000|2021-05-26 16:35:00|177.16|174.76|177.04|174.64|177.51|175.11|176.92|174.52|0
1622047200000|2021-05-26 16:40:00|177.15|174.75|177.15|174.75|177.27|174.87|176.45|174.05|0
1622047500000|2021-05-26 16:45:00|177.27|174.87|177.74|175.34|177.74|175.34|177.03|174.63|0
1622047800000|2021-05-26 16:50:00|177.62|175.22|177.44|175.04|177.74|175.34|177.38|174.98|0
1622048100000|2021-05-26 16:55:00|177.38|174.98|177.26|174.86|177.62|175.22|177.26|174.86|0
1622048400000|2021-05-26 17:00:00|177.15|174.75|177.62|175.22|177.73|175.33|177.15|174.75|0
1622048700000|2021-05-26 17:05:00|177.73|175.33|176.32|173.92|178.32|175.92|175.74|173.34|0
1622049000000|2021-05-26 17:10:00|176.44|174.04|176.2|173.8|176.44|174.04|175.62|173.22|0
1622049300000|2021-05-26 17:15:00|176.09|173.69|176.2|173.8|176.55|174.15|175.73|173.33|0
1622049600000|2021-05-26 17:20:00|176.14|173.74|176.9|174.5|177.26|174.86|176.14|173.74|0
1622049900000|2021-05-26 17:25:00|176.79|174.39|176.55|174.15|177.25|174.85|176.55|174.15|0
1622050200000|2021-05-26 17:30:00|176.67|174.27|176.43|174.03|176.78|174.38|176.08|173.68|0
1622050500000|2021-05-26 17:35:00|176.55|174.15|175.84|173.44|176.66|174.26|175.38|172.98|0
1622050800000|2021-05-26 17:40:00|175.73|173.33|174.09|171.69|175.84|173.44|173.86|171.46|0
1622051100000|2021-05-26 17:45:00|174.21|171.81|174.03|171.63|174.67|172.27|173.4|171|0
1622051400000|2021-05-26 17:50:00|173.97|171.57|173.28|170.88|174.09|171.69|172.81|170.41|0
1622051700000|2021-05-26 17:55:00|173.22|170.82|173.97|171.57|174.32|171.92|173.22|170.82|0
1622052000000|2021-05-26 18:00:00|174.09|171.69|173.97|171.57|174.55|172.15|173.85|171.45|0
1622052300000|2021-05-26 18:05:00|173.85|171.45|174.9|172.5|174.9|172.5|173.85|171.45|0
1622052600000|2021-05-26 18:10:00|175.02|172.62|175.36|172.96|175.36|172.96|175.01|172.61|0
1622052900000|2021-05-26 18:15:00|175.25|172.85|175.71|173.31|175.71|173.31|174.9|172.5|0
1622053200000|2021-05-26 18:20:00|175.77|173.37|175.94|173.54|176.18|173.78|175.71|173.31|0
1622053500000|2021-05-26 18:25:00|176.06|173.66|175.83|173.43|176.06|173.66|175.36|172.96|0
1622053800000|2021-05-26 18:30:00|175.94|173.54|175.36|172.96|175.94|173.54|175.01|172.61|0
1622054100000|2021-05-26 18:35:00|175.41|173.01|175.24|172.84|175.82|173.42|175|172.6|0
1622054400000|2021-05-26 18:40:00|175.35|172.95|175.7|173.3|175.82|173.42|175.35|172.95|0
1622054700000|2021-05-26 18:45:00|175.82|173.42|175.7|173.3|176.05|173.65|175.7|173.3|0
1622055000000|2021-05-26 18:50:00|175.82|173.42|174.65|172.25|175.94|173.54|174.42|172.02|0
1622055300000|2021-05-26 18:55:00|174.53|172.13|174.65|172.25|174.76|172.36|174.07|171.67|0
1622055600000|2021-05-26 19:00:00|174.53|172.13|174.53|172.13|174.76|172.36|174.07|171.67|0
1622055900000|2021-05-26 19:05:00|174.65|172.25|174.18|171.78|174.99|172.59|174.06|171.66|0
1622056200000|2021-05-26 19:10:00|173.95|171.55|174.88|172.48|174.99|172.59|173.71|171.31|0
1622056500000|2021-05-26 19:15:00|174.76|172.36|175.34|172.94|175.34|172.94|174.64|172.24|0
1622056800000|2021-05-26 19:20:00|175.22|172.82|175.11|172.71|176.04|173.64|174.64|172.24|0
1622057100000|2021-05-26 19:25:00|175.22|172.82|175.16|172.76|175.34|172.94|174.41|172.01|0
1622057400000|2021-05-26 19:30:00|175.22|172.82|173.51|171.11|175.34|172.94|172.27|169.87|0
1622057700000|2021-05-26 19:35:00|173.63|171.23|173.33|170.93|173.98|171.58|173.16|170.76|0
1622058000000|2021-05-26 19:40:00|173.28|170.88|173.74|171.34|174.67|172.27|173.21|170.81|0
1622058300000|2021-05-26 19:45:00|173.86|171.46|173.5|171.1|174.21|171.81|173.04|170.64|0
1622058600000|2021-05-26 19:50:00|172.81|170.41|172.92|170.52|173.15|170.75|172.23|169.83|0
1622058900000|2021-05-26 19:55:00|172.81|170.41|174.2|171.8|174.55|172.15|172.46|170.06|0
1622059200000|2021-05-26 20:00:00|174.43|172.03|174.08|171.68|174.43|172.03|173.97|171.57|0
1622059500000|2021-05-26 20:05:00|174.2|171.8|174.43|172.03|174.55|172.15|173.97|171.57|0
1622059800000|2021-05-26 20:10:00|174.31|171.91|174.3|171.9|174.43|172.03|174.25|171.85|0
1622060100000|2021-05-26 20:15:00|174.58|171.78|174.68|171.88|174.69|171.89|174.56|171.76|0
1622060400000|2021-05-26 20:20:00|174.66|171.86|174.73|171.93|174.79|171.99|174.45|171.65|0
1622060700000|2021-05-26 20:25:00|174.68|171.88|174.74|171.94|174.74|171.94|174.68|171.88|0
1622061000000|2021-05-26 20:30:00|174.56|171.76|174.68|171.88|174.8|172|174.56|171.76|0
1622061300000|2021-05-26 20:35:00|174.56|171.76|174.56|171.76|174.79|171.99|174.56|171.76|0
1622061600000|2021-05-26 20:40:00|174.68|171.88|174.67|171.87|174.79|171.99|174.56|171.76|0
1622061900000|2021-05-26 20:45:00|174.56|171.76|174.67|171.87|174.79|171.99|174.56|171.76|0
1622062200000|2021-05-26 20:50:00|174.56|171.76|174.67|171.87|174.67|171.87|174.55|171.75|0
1622062500000|2021-05-26 20:55:00|174.55|171.75|174.56|171.76|174.79|171.99|174.55|171.75|0
1622062800000|2021-05-26 21:00:00|174.6|171.8|174.6|171.8|174.65|171.85|174.58|171.78|0
1622063100000|2021-05-26 21:05:00|174.61|171.81|174.6|171.8|174.61|171.81|174.58|171.78|0
1622063400000|2021-05-26 21:10:00|174.59|171.79|174.59|171.79|174.59|171.79|174.59|171.79|0
1622063700000|2021-05-26 21:15:00|174.54|171.74|174.4|171.6|174.54|171.74|174.4|171.6|0
1622064000000|2021-05-26 21:20:00|174.37|171.57|174.5|171.7|174.52|171.72|174.37|171.57|0
1622064300000|2021-05-26 21:25:00|174.52|171.72|174.52|171.72|174.52|171.72|174.52|171.72|0
1622064900000|2021-05-26 21:35:00|174.46|171.66|174.48|171.68|174.48|171.68|174.46|171.66|0
1622065200000|2021-05-26 21:40:00|174.46|171.66|174.44|171.64|174.51|171.71|174.41|171.61|0
1622065500000|2021-05-26 21:45:00|174.38|171.58|174.46|171.66|174.51|171.71|174.38|171.58|0
1622066100000|2021-05-26 21:55:00|174.48|171.68|174.51|171.71|174.51|171.71|174.48|171.68|0
1622066400000|2021-05-26 22:00:00|174.41|171.61|175.64|172.84|175.76|172.96|174.41|171.61|0
1622066700000|2021-05-26 22:05:00|175.53|172.73|175.06|172.26|175.53|172.73|175.06|172.26|0
1622067000000|2021-05-26 22:10:00|175.17|172.37|175.41|172.61|175.64|172.84|175.17|172.37|0
1622067300000|2021-05-26 22:15:00|175.46|172.66|175.76|172.96|175.76|172.96|175.17|172.37|0
1622067600000|2021-05-26 22:20:00|175.75|172.95|175.75|172.95|175.87|173.07|175.64|172.84|0
1622067900000|2021-05-26 22:25:00|175.64|172.84|175.63|172.83|175.99|173.19|175.63|172.83|0
1622068200000|2021-05-26 22:30:00|175.4|172.6|175.05|172.25|175.52|172.72|174.93|172.13|0
1622068500000|2021-05-26 22:35:00|175.16|172.36|174.58|171.78|175.16|172.36|174.58|171.78|0
1622068800000|2021-05-26 22:40:00|174.34|171.54|174.69|171.89|174.81|172.01|174.34|171.54|0
1622069100000|2021-05-26 22:45:00|174.63|171.83|174.46|171.66|174.81|172.01|174.46|171.66|0
1622069400000|2021-05-26 22:50:00|174.51|171.71|174.46|171.66|174.57|171.77|174.34|171.54|0
1622069700000|2021-05-26 22:55:00|174.51|171.71|174.22|171.42|174.57|171.77|174.1|171.3|0
1622070000000|2021-05-26 23:00:00|174.1|171.3|173.87|171.07|174.28|171.48|173.75|170.95|0
1622070300000|2021-05-26 23:05:00|173.75|170.95|173.52|170.72|173.98|171.18|173.52|170.72|0
1622070600000|2021-05-26 23:10:00|173.4|170.6|173.75|170.95|173.98|171.18|173.29|170.49|0
1622070900000|2021-05-26 23:15:00|173.87|171.07|173.51|170.71|173.87|171.07|173.4|170.6|0
1622071200000|2021-05-26 23:20:00|173.4|170.6|173.86|171.06|173.92|171.12|173.22|170.42|0
1622071500000|2021-05-26 23:25:00|173.8|171|173.98|171.18|173.98|171.18|173.63|170.83|0
1622071800000|2021-05-26 23:30:00|173.92|171.12|173.86|171.06|173.98|171.18|173.74|170.94|0
1622072100000|2021-05-26 23:35:00|173.98|171.18|173.74|170.94|173.98|171.18|173.62|170.82|0
1622072400000|2021-05-26 23:40:00|173.62|170.82|173.51|170.71|173.74|170.94|173.51|170.71|0
1622072700000|2021-05-26 23:45:00|173.62|170.82|173.27|170.47|173.62|170.82|173.16|170.36|0
1622073000000|2021-05-26 23:50:00|173.16|170.36|173.85|171.05|173.97|171.17|173.16|170.36|0
1622073300000|2021-05-26 23:55:00|173.91|171.11|174.2|171.4|174.2|171.4|173.73|170.93|0
1622073600000|2021-05-27 00:00:00|173.97|171.17|174.25|171.45|174.78|171.98|173.73|170.93|0
1622073900000|2021-05-27 00:05:00|174.2|171.4|173.85|171.05|174.43|171.63|173.85|171.05|0
1622074200000|2021-05-27 00:10:00|173.79|170.99|174.08|171.28|174.43|171.63|173.67|170.87|0
1622074500000|2021-05-27 00:15:00|174.02|171.22|173.49|170.69|174.19|171.39|173.49|170.69|0
1622074800000|2021-05-27 00:20:00|173.38|170.58|174.07|171.27|174.07|171.27|173.38|170.58|0
1622075100000|2021-05-27 00:25:00|174.01|171.21|173.84|171.04|174.19|171.39|173.84|171.04|0
1622075400000|2021-05-27 00:30:00|173.96|171.16|173.95|171.15|174.07|171.27|173.84|171.04|0
1622075700000|2021-05-27 00:35:00|173.84|171.04|173.6|170.8|173.95|171.15|173.49|170.69|0
1622076000000|2021-05-27 00:40:00|173.49|170.69|172.32|169.52|173.49|170.69|171.75|168.95|0
1622076300000|2021-05-27 00:45:00|172.21|169.41|172.32|169.52|172.32|169.52|171.86|169.06|0
1622076600000|2021-05-27 00:50:00|172.44|169.64|172.78|169.98|172.9|170.1|172.09|169.29|0
1622076900000|2021-05-27 00:55:00|172.84|170.04|173.13|170.33|173.19|170.39|172.67|169.87|0
1622077200000|2021-05-27 01:00:00|173.01|170.21|173.01|170.21|173.25|170.45|172.78|169.98|0
1622077500000|2021-05-27 01:05:00|172.95|170.15|171.85|169.05|173.24|170.44|171.39|168.59|0
1622077800000|2021-05-27 01:10:00|171.97|169.17|171.27|168.47|171.97|169.17|171.04|168.24|0
1622078100000|2021-05-27 01:15:00|171.16|168.36|170.81|168.01|171.5|168.7|170.69|167.89|0
1622078400000|2021-05-27 01:20:00|170.58|167.78|170.35|167.55|170.58|167.78|170|167.2|0
1622078700000|2021-05-27 01:25:00|170.46|167.66|170.92|168.12|170.92|168.12|170.23|167.43|0
1622079000000|2021-05-27 01:30:00|170.69|167.89|170.34|167.54|170.69|167.89|169.88|167.08|0
1622079300000|2021-05-27 01:35:00|170.23|167.43|169.59|166.79|170.34|167.54|169.42|166.62|0
1622079600000|2021-05-27 01:40:00|169.54|166.74|169.88|167.08|170.46|167.66|169.54|166.74|0
1622079900000|2021-05-27 01:45:00|169.94|167.14|170.28|167.48|170.34|167.54|169.65|166.85|0
1622080200000|2021-05-27 01:50:00|170.22|167.42|169.76|166.96|170.22|167.42|169.47|166.67|0
1622080500000|2021-05-27 01:55:00|169.7|166.9|170.57|167.77|170.57|167.77|169.65|166.85|0
1622080800000|2021-05-27 02:00:00|170.45|167.65|170.22|167.42|170.56|167.76|170.22|167.42|0
1622081100000|2021-05-27 02:05:00|170.33|167.53|170.79|167.99|170.91|168.11|170.33|167.53|0
1622081400000|2021-05-27 02:10:00|170.85|168.05|170.79|167.99|170.91|168.11|170.68|167.88|0
1622081700000|2021-05-27 02:15:00|170.91|168.11|170.56|167.76|170.91|168.11|170.56|167.76|0
1622082000000|2021-05-27 02:20:00|170.44|167.64|170.44|167.64|170.67|167.87|170.1|167.3|0
1622082300000|2021-05-27 02:25:00|170.33|167.53|170.32|167.52|170.44|167.64|170.21|167.41|0
1622082600000|2021-05-27 02:30:00|170.21|167.41|169.75|166.95|170.21|167.41|169.63|166.83|0
1622082900000|2021-05-27 02:35:00|169.86|167.06|170.32|167.52|170.44|167.64|169.75|166.95|0
1622083200000|2021-05-27 02:40:00|170.21|167.41|170.32|167.52|170.67|167.87|170.21|167.41|0
1622083500000|2021-05-27 02:45:00|170.43|167.63|170.89|168.09|170.89|168.09|170.43|167.63|0
1622083800000|2021-05-27 02:50:00|171.01|168.21|171.35|168.55|171.47|168.67|171.01|168.21|0
1622084100000|2021-05-27 02:55:00|171.41|168.61|171.01|168.21|171.41|168.61|170.89|168.09|0
1622084400000|2021-05-27 03:00:00|171.12|168.32|170.89|168.09|171.29|168.49|170.89|168.09|0
1622084700000|2021-05-27 03:05:00|171|168.2|170.89|168.09|171|168.2|170.43|167.63|0
1622085000000|2021-05-27 03:10:00|170.77|167.97|171.23|168.43|171.46|168.66|170.77|167.97|0
1622085300000|2021-05-27 03:15:00|171.29|168.49|171.34|168.54|171.46|168.66|171|168.2|0
1622085600000|2021-05-27 03:20:00|171.28|168.48|171.11|168.31|171.46|168.66|171|168.2|0
1622085900000|2021-05-27 03:25:00|171.23|168.43|171.23|168.43|171.34|168.54|171|168.2|0
1622086200000|2021-05-27 03:30:00|171.34|168.54|171.51|168.71|171.69|168.89|171.28|168.48|0
1622086500000|2021-05-27 03:35:00|171.57|168.77|171.97|169.17|172.15|169.35|171.45|168.65|0
1622086800000|2021-05-27 03:40:00|172.03|169.23|172.15|169.35|172.15|169.35|171.91|169.11|0
1622087100000|2021-05-27 03:45:00|172.03|169.23|172.03|169.23|172.2|169.4|172.03|169.23|0
1622087400000|2021-05-27 03:50:00|172.14|169.34|172.26|169.46|172.26|169.46|172.03|169.23|0
1622087700000|2021-05-27 03:55:00|172.49|169.69|172.14|169.34|172.49|169.69|172.02|169.22|0
1622088000000|2021-05-27 04:00:00|172.26|169.46|171.62|168.82|172.37|169.57|171.56|168.76|0
1622088300000|2021-05-27 04:05:00|171.68|168.88|171.33|168.53|171.68|168.88|171.21|168.41|0
1622088600000|2021-05-27 04:10:00|171.44|168.64|170.98|168.18|171.56|168.76|170.98|168.18|0
1622088900000|2021-05-27 04:15:00|171.09|168.29|171.09|168.29|171.32|168.52|170.98|168.18|0
1622089200000|2021-05-27 04:20:00|171.21|168.41|171.32|168.52|171.44|168.64|171.09|168.29|0
1622089500000|2021-05-27 04:25:00|171.38|168.58|171.2|168.4|171.44|168.64|171.09|168.29|0
1622089800000|2021-05-27 04:30:00|171.09|168.29|170.74|167.94|171.2|168.4|170.63|167.83|0
1622090100000|2021-05-27 04:35:00|170.86|168.06|170.86|168.06|171.09|168.29|170.63|167.83|0
1622090400000|2021-05-27 04:40:00|170.85|168.05|170.85|168.05|171.08|168.28|170.85|168.05|0
1622090700000|2021-05-27 04:45:00|170.97|168.17|171.08|168.28|171.2|168.4|170.85|168.05|0
1622091000000|2021-05-27 04:50:00|170.97|168.17|171.54|168.74|171.77|168.97|170.97|168.17|0
1622091300000|2021-05-27 04:55:00|171.43|168.63|171.54|168.74|171.66|168.86|171.31|168.51|0
1622091600000|2021-05-27 05:00:00|171.66|168.86|171.42|168.62|171.66|168.86|171.19|168.39|0
1622091900000|2021-05-27 05:05:00|171.36|168.56|170.5|167.7|171.36|168.56|170.38|167.58|0
1622092200000|2021-05-27 05:10:00|170.38|167.58|170.27|167.47|170.55|167.75|169.98|167.18|0
1622092500000|2021-05-27 05:15:00|170.21|167.41|171.5|168.7|171.5|168.7|170.04|167.24|0
1622092800000|2021-05-27 05:20:00|171.39|168.59|171.16|168.36|171.5|168.7|171.16|168.36|0
1622093100000|2021-05-27 05:25:00|171.21|168.41|171.38|168.58|171.62|168.82|171.15|168.35|0
1622093400000|2021-05-27 05:30:00|171.27|168.47|171.84|169.04|171.96|169.16|171.27|168.47|0
1622093700000|2021-05-27 05:35:00|171.96|169.16|171.5|168.7|171.96|169.16|171.38|168.58|0
1622094000000|2021-05-27 05:40:00|171.38|168.58|172.65|169.85|172.7|169.9|171.38|168.58|0
1622094300000|2021-05-27 05:45:00|172.7|169.9|172.76|169.96|172.88|170.08|172.3|169.5|0
1622094600000|2021-05-27 05:50:00|172.82|170.02|173.57|170.77|173.92|171.12|172.7|169.9|0
1622094900000|2021-05-27 05:55:00|173.51|170.71|173.51|170.71|173.69|170.89|173.22|170.42|0
1622095200000|2021-05-27 06:00:00|173.57|170.77|173.22|170.42|173.8|171|172.87|170.07|0
1622095500000|2021-05-27 06:05:00|173.34|170.54|173.1|170.3|173.74|170.94|172.87|170.07|0
1622095800000|2021-05-27 06:10:00|172.99|170.19|172.87|170.07|172.99|170.19|172.64|169.84|0
1622096100000|2021-05-27 06:15:00|172.75|169.95|173.15|170.35|173.15|170.35|172.64|169.84|0
1622096400000|2021-05-27 06:20:00|173.1|170.3|172.75|169.95|173.15|170.35|172.75|169.95|0
1622096700000|2021-05-27 06:25:00|172.63|169.83|172.63|169.83|172.63|169.83|172.4|169.6|0
1622097000000|2021-05-27 06:30:00|172.52|169.72|172.17|169.37|172.75|169.95|172.05|169.25|0
1622097300000|2021-05-27 06:35:00|172.28|169.48|172.17|169.37|172.28|169.48|172.05|169.25|0
1622097600000|2021-05-27 06:40:00|172.05|169.25|170.9|168.1|172.05|169.25|170.55|167.75|0
1622097900000|2021-05-27 06:45:00|170.67|167.87|169.63|166.83|171.07|168.27|168.38|165.58|0
1622098200000|2021-05-27 06:50:00|169.52|166.72|169.63|166.83|170.09|167.29|168.83|166.03|0
1622098500000|2021-05-27 06:55:00|169.57|166.77|169.97|167.17|170.26|167.46|169.4|166.6|0
1622098800000|2021-05-27 07:00:00|169.75|166.95|171.7|168.9|171.7|168.9|169.52|166.72|0
1622099100000|2021-05-27 07:05:00|171.61|169.21|170.92|168.52|171.78|169.38|170.92|168.52|0
1622099400000|2021-05-27 07:10:00|171.03|168.63|170.92|168.52|171.49|169.09|170.69|168.29|0
1622099700000|2021-05-27 07:15:00|170.8|168.4|170.63|168.23|171.15|168.75|170.11|167.71|0
1622100000000|2021-05-27 07:20:00|170.57|168.17|171.14|168.74|171.49|169.09|170.34|167.94|0
1622100300000|2021-05-27 07:25:00|171.03|168.63|171.49|169.09|171.6|169.2|170.91|168.51|0
1622100600000|2021-05-27 07:30:00|171.6|169.2|170.11|167.71|171.72|169.32|170.05|167.65|0
1622100900000|2021-05-27 07:35:00|170.22|167.82|169.53|167.13|170.34|167.94|169.3|166.9|0
1622101200000|2021-05-27 07:40:00|169.42|167.02|170.33|167.93|170.33|167.93|169.19|166.79|0
1622101500000|2021-05-27 07:45:00|170.22|167.82|170.22|167.82|170.33|167.93|169.99|167.59|0
1622101800000|2021-05-27 07:50:00|170.33|167.93|170.1|167.7|170.33|167.93|169.53|167.13|0
1622102100000|2021-05-27 07:55:00|170.04|167.64|170.44|168.04|170.73|168.33|169.75|167.35|0
1622102400000|2021-05-27 08:00:00|170.56|168.16|172.05|169.65|172.17|169.77|170.56|168.16|0
1622102700000|2021-05-27 08:05:00|172.17|169.77|171.87|169.47|172.28|169.88|171.7|169.3|0
1622103000000|2021-05-27 08:10:00|171.93|169.53|172.05|169.65|172.16|169.76|171.82|169.42|0
1622103300000|2021-05-27 08:15:00|172.1|169.7|171.59|169.19|172.16|169.76|171.59|169.19|0
1622103600000|2021-05-27 08:20:00|171.7|169.3|171.35|168.95|172.28|169.88|171.35|168.95|0
1622103900000|2021-05-27 08:25:00|171.47|169.07|171.58|169.18|171.58|169.18|171.24|168.84|0
1622104200000|2021-05-27 08:30:00|171.47|169.07|171.35|168.95|171.7|169.3|171.12|168.72|0
1622104500000|2021-05-27 08:35:00|171.12|168.72|170.65|168.25|171.23|168.83|170.42|168.02|0
1622104800000|2021-05-27 08:40:00|170.59|168.19|170.54|168.14|170.77|168.37|170.42|168.02|0
1622105100000|2021-05-27 08:45:00|170.42|168.02|169.85|167.45|170.65|168.25|169.62|167.22|0
1622105400000|2021-05-27 08:50:00|169.96|167.56|169.04|166.64|170.08|167.68|169.04|166.64|0
1622105700000|2021-05-27 08:55:00|169.16|166.76|169.38|166.98|169.61|167.21|168.81|166.41|0
1622106000000|2021-05-27 09:00:00|169.44|167.04|169.5|167.1|169.84|167.44|168.81|166.41|0
1622106300000|2021-05-27 09:05:00|169.61|167.21|169.61|167.21|169.73|167.33|169.27|166.87|0
1622106600000|2021-05-27 09:10:00|169.84|167.44|169.95|167.55|170.18|167.78|169.72|167.32|0
1622106900000|2021-05-27 09:15:00|170.07|167.67|169.84|167.44|170.07|167.67|169.78|167.38|0
1622107200000|2021-05-27 09:20:00|169.95|167.55|169.6|167.2|170.07|167.67|169.49|167.09|0
1622107500000|2021-05-27 09:25:00|169.55|167.15|169.14|166.74|169.83|167.43|168.8|166.4|0
1622107800000|2021-05-27 09:30:00|169.03|166.63|169.49|167.09|169.66|167.26|169.03|166.63|0
1622108100000|2021-05-27 09:35:00|169.6|167.2|169.6|167.2|169.95|167.55|169.6|167.2|0
1622108400000|2021-05-27 09:40:00|169.65|167.25|168.91|166.51|169.83|167.43|168.91|166.51|0
1622108700000|2021-05-27 09:45:00|169.02|166.62|169.14|166.74|169.25|166.85|168.91|166.51|0
1622109000000|2021-05-27 09:50:00|169.25|166.85|169.36|166.96|169.82|167.42|169.25|166.85|0
1622109300000|2021-05-27 09:55:00|169.14|166.74|168.79|166.39|169.25|166.85|168.79|166.39|0
1622109600000|2021-05-27 10:00:00|168.91|166.51|168.79|166.39|169.02|166.62|168.22|165.82|0
1622109900000|2021-05-27 10:05:00|168.9|166.5|169.59|167.19|169.59|167.19|168.9|166.5|0
1622110200000|2021-05-27 10:10:00|169.7|167.3|169.59|167.19|169.99|167.59|169.59|167.19|0
1622110500000|2021-05-27 10:15:00|169.7|167.3|170.27|167.87|170.39|167.99|169.7|167.3|0
1622110800000|2021-05-27 10:20:00|170.16|167.76|170.04|167.64|170.27|167.87|169.81|167.41|0
1622111100000|2021-05-27 10:25:00|169.93|167.53|170.16|167.76|170.27|167.87|169.81|167.41|0
1622111400000|2021-05-27 10:30:00|170.04|167.64|170.04|167.64|170.04|167.64|169.92|167.52|0
1622111700000|2021-05-27 10:35:00|169.98|167.58|170.27|167.87|170.61|168.21|169.98|167.58|0
1622112000000|2021-05-27 10:40:00|170.38|167.98|170.27|167.87|170.5|168.1|170.04|167.64|0
1622112300000|2021-05-27 10:45:00|170.38|167.98|170.84|168.44|170.96|168.56|170.38|167.98|0
1622112600000|2021-05-27 10:50:00|170.89|168.49|170.49|168.09|171.07|168.67|170.38|167.98|0
1622112900000|2021-05-27 10:55:00|170.61|168.21|170.49|168.09|170.61|168.21|170.15|167.75|0
1622113200000|2021-05-27 11:00:00|170.55|168.15|171.18|168.78|171.41|169.01|170.49|168.09|0
1622113500000|2021-05-27 11:05:00|171.3|168.9|170.83|168.43|171.3|168.9|170.72|168.32|0
1622113800000|2021-05-27 11:10:00|170.72|168.32|170.95|168.55|171.18|168.78|170.49|168.09|0
1622114100000|2021-05-27 11:15:00|171.06|168.66|171.41|169.01|171.64|169.24|170.83|168.43|0
1622114400000|2021-05-27 11:20:00|171.35|168.95|171.34|168.94|171.41|169.01|171.17|168.77|0
1622114700000|2021-05-27 11:25:00|171.4|169|170.83|168.43|171.4|169|170.71|168.31|0
1622115000000|2021-05-27 11:30:00|170.88|168.48|170.71|168.31|171.06|168.66|170.48|168.08|0
1622115300000|2021-05-27 11:35:00|170.82|168.42|170.25|167.85|170.94|168.54|170.25|167.85|0
1622115600000|2021-05-27 11:40:00|170.13|167.73|170.13|167.73|170.48|168.08|169.9|167.5|0
1622115900000|2021-05-27 11:45:00|170.24|167.84|170.93|168.53|170.93|168.53|170.24|167.84|0
1622116200000|2021-05-27 11:50:00|170.99|168.59|171.51|169.11|171.51|169.11|170.82|168.42|0
1622116500000|2021-05-27 11:55:00|171.56|169.16|173.25|170.85|173.36|170.96|171.39|168.99|0
1622116800000|2021-05-27 12:00:00|173.36|170.96|173.71|171.31|176.99|174.59|173.36|170.96|0
1622117100000|2021-05-27 12:05:00|173.83|171.43|172.66|170.26|174.76|172.36|172.55|170.15|0
1622117400000|2021-05-27 12:10:00|172.55|170.15|173.01|170.61|173.47|171.07|172.31|169.91|0
1622117700000|2021-05-27 12:15:00|172.78|170.38|171.96|169.56|172.89|170.49|171.73|169.33|0
1622118000000|2021-05-27 12:20:00|172.02|169.62|172.19|169.79|172.54|170.14|171.85|169.45|0
1622118300000|2021-05-27 12:25:00|172.31|169.91|172.54|170.14|172.65|170.25|172.08|169.68|0
1622118600000|2021-05-27 12:30:00|172.59|170.19|175.57|173.17|175.57|173.17|171.32|168.92|0
1622118900000|2021-05-27 12:35:00|175.45|173.05|174.98|172.58|175.57|173.17|174.63|172.23|0
1622119200000|2021-05-27 12:40:00|175.21|172.81|174.39|171.99|175.56|173.16|174.16|171.76|0
1622119500000|2021-05-27 12:45:00|174.28|171.88|174.74|172.34|174.98|172.58|174.16|171.76|0
1622119800000|2021-05-27 12:50:00|174.68|172.28|174.97|172.57|175.21|172.81|174.39|171.99|0
1622120100000|2021-05-27 12:55:00|174.91|172.51|176.38|173.98|176.38|173.98|174.86|172.46|0
1622120400000|2021-05-27 13:00:00|176.26|173.86|176.61|174.21|177.44|175.04|176.14|173.74|0
1622120700000|2021-05-27 13:05:00|176.5|174.1|176.73|174.33|177.08|174.68|176.14|173.74|0
1622121000000|2021-05-27 13:10:00|176.67|174.27|178.5|176.1|178.85|176.45|176.61|174.21|0
1622121300000|2021-05-27 13:15:00|178.55|176.15|178.73|176.33|178.97|176.57|177.79|175.39|0
1622121600000|2021-05-27 13:20:00|178.85|176.45|178.85|176.45|179.21|176.81|178.73|176.33|0
1622121900000|2021-05-27 13:25:00|178.97|176.57|179.8|177.4|180.75|178.35|178.85|176.45|0
1622122200000|2021-05-27 13:30:00|179.68|177.28|180.03|177.63|180.99|178.59|179.32|176.92|0
1622122500000|2021-05-27 13:35:00|180.15|177.75|180.98|178.58|181.22|178.82|179.91|177.51|0
1622122800000|2021-05-27 13:40:00|181.1|178.7|180.9|178.5|183.88|181.48|180.31|177.91|0
1622123100000|2021-05-27 13:45:00|181.02|178.62|179.59|177.19|181.02|178.62|178.88|176.48|0
1622123400000|2021-05-27 13:50:00|179.83|177.43|180.19|177.79|180.78|178.38|179.59|177.19|0
1622123700000|2021-05-27 13:55:00|180.3|177.9|179.59|177.19|180.54|178.14|179.23|176.83|0
1622124000000|2021-05-27 14:00:00|179.71|177.31|179.83|177.43|179.94|177.54|178.29|175.89|0
1622124300000|2021-05-27 14:05:00|179.59|177.19|178.7|176.3|180.18|177.78|178.1|175.7|0
1622124600000|2021-05-27 14:10:00|178.82|176.42|177.58|175.18|179.29|176.89|177.58|175.18|0
1622124900000|2021-05-27 14:15:00|177.7|175.3|178.29|175.89|178.65|176.25|177.34|174.94|0
1622125200000|2021-05-27 14:20:00|178.06|175.66|177.22|174.82|178.18|175.78|177.22|174.82|0
1622125500000|2021-05-27 14:25:00|177.34|174.94|177.7|175.3|177.93|175.53|176.87|174.47|0
1622125800000|2021-05-27 14:30:00|177.81|175.41|178.41|176.01|178.41|176.01|177.69|175.29|0
1622126100000|2021-05-27 14:35:00|178.53|176.13|178.88|176.48|179|176.6|178.41|176.01|0
1622126400000|2021-05-27 14:40:00|178.76|176.36|179.24|176.84|179.36|176.96|178.29|175.89|0
1622126700000|2021-05-27 14:45:00|179.18|176.78|179.36|176.96|179.48|177.08|179|176.6|0
1622127000000|2021-05-27 14:50:00|179.24|176.84|177.09|174.69|179.24|176.84|175.2|172.8|0
1622127300000|2021-05-27 14:55:00|177.21|174.81|176.62|174.22|177.57|175.17|175.91|173.51|0
1622127600000|2021-05-27 15:00:00|176.97|174.57|175.67|173.27|177.27|174.87|175.67|173.27|0
1622127900000|2021-05-27 15:05:00|175.73|173.33|176.73|174.33|176.85|174.45|175.43|173.03|0
1622128200000|2021-05-27 15:10:00|176.61|174.21|176.73|174.33|176.97|174.57|176.26|173.86|0
1622128500000|2021-05-27 15:15:00|176.85|174.45|177.08|174.68|177.08|174.68|176.14|173.74|0
1622128800000|2021-05-27 15:20:00|177.2|174.8|176.85|174.45|177.32|174.92|176.73|174.33|0
1622129100000|2021-05-27 15:25:00|176.96|174.56|175.19|172.79|177.32|174.92|175.19|172.79|0
1622129400000|2021-05-27 15:30:00|175.07|172.67|175.07|172.67|175.54|173.14|173.66|171.26|0
1622129700000|2021-05-27 15:35:00|174.95|172.55|175.77|173.37|175.77|173.37|174.95|172.55|0
1622130000000|2021-05-27 15:40:00|175.89|173.49|176.25|173.85|176.6|174.2|175.89|173.49|0
1622130300000|2021-05-27 15:45:00|176.13|173.73|176.18|173.78|176.6|174.2|176.13|173.73|0
1622130600000|2021-05-27 15:50:00|176.13|173.73|176.36|173.96|176.6|174.2|176.12|173.72|0
1622130900000|2021-05-27 15:55:00|176.48|174.08|177.36|174.96|177.78|175.38|176.48|174.08|0
1622131200000|2021-05-27 16:00:00|177.31|174.91|177.54|175.14|177.9|175.5|177.19|174.79|0
1622131500000|2021-05-27 16:05:00|177.42|175.02|177.42|175.02|177.78|175.38|177.07|174.67|0
1622131800000|2021-05-27 16:10:00|177.36|174.96|177.66|175.26|177.78|175.38|177.36|174.96|0
1622132100000|2021-05-27 16:15:00|177.78|175.38|177.78|175.38|178.02|175.62|177.66|175.26|0
1622132400000|2021-05-27 16:20:00|177.66|175.26|177.89|175.49|178.01|175.61|177.66|175.26|0
1622132700000|2021-05-27 16:25:00|178.01|175.61|177.42|175.02|178.13|175.73|177.42|175.02|0
1622133000000|2021-05-27 16:30:00|177.53|175.13|177.65|175.25|177.89|175.49|177.18|174.78|0
1622133300000|2021-05-27 16:35:00|177.77|175.37|177.41|175.01|177.77|175.37|177.06|174.66|0
1622133600000|2021-05-27 16:40:00|177.53|175.13|177.17|174.77|177.65|175.25|176.82|174.42|0
1622133900000|2021-05-27 16:45:00|177.11|174.71|174.36|171.96|177.17|174.77|174.12|171.72|0
1622134200000|2021-05-27 16:50:00|174.47|172.07|174.47|172.07|174.59|172.19|174.24|171.84|0
1622134500000|2021-05-27 16:55:00|174.59|172.19|173.23|170.83|174.83|172.43|172.99|170.59|0
1622134800000|2021-05-27 17:00:00|173.28|170.88|172.87|170.47|173.93|171.53|172.87|170.47|0
1622135100000|2021-05-27 17:05:00|172.99|170.59|173.34|170.94|173.46|171.06|172.87|170.47|0
1622135400000|2021-05-27 17:10:00|173.22|170.82|173.34|170.94|173.58|171.18|172.87|170.47|0
1622135700000|2021-05-27 17:15:00|173.1|170.7|173.22|170.82|173.46|171.06|172.69|170.29|0
1622136000000|2021-05-27 17:20:00|173.34|170.94|172.98|170.58|173.34|170.94|172.86|170.46|0
1622136300000|2021-05-27 17:25:00|173.1|170.7|172.56|170.16|173.1|170.7|172.51|170.11|0
1622136600000|2021-05-27 17:30:00|172.51|170.11|172.51|170.11|172.74|170.34|172.15|169.75|0
1622136900000|2021-05-27 17:35:00|172.62|170.22|171.56|169.16|172.86|170.46|170.28|167.88|0
1622137200000|2021-05-27 17:40:00|171.68|169.28|171.21|168.81|171.8|169.4|170.98|168.58|0
1622137500000|2021-05-27 17:45:00|171.33|168.93|171.68|169.28|171.8|169.4|170.86|168.46|0
1622137800000|2021-05-27 17:50:00|171.56|169.16|171.44|169.04|171.91|169.51|171.44|169.04|0
1622138100000|2021-05-27 17:55:00|171.56|169.16|171.56|169.16|171.79|169.39|171.21|168.81|0
1622138400000|2021-05-27 18:00:00|171.44|169.04|170.85|168.45|171.67|169.27|170.62|168.22|0
1622138700000|2021-05-27 18:05:00|170.79|168.39|170.27|167.87|170.97|168.57|170.03|167.63|0
1622139000000|2021-05-27 18:10:00|170.15|167.75|169.68|167.28|170.26|167.86|169.56|167.16|0
1622139300000|2021-05-27 18:15:00|169.56|167.16|169.79|167.39|169.8|167.4|169.33|166.93|0
1622139600000|2021-05-27 18:20:00|169.68|167.28|169.44|167.04|170.08|167.68|169.44|167.04|0
1622139900000|2021-05-27 18:25:00|169.93|167.53|171.44|169.04|171.44|169.04|169.81|167.41|0
1622140200000|2021-05-27 18:30:00|171.09|168.69|171.09|168.69|171.21|168.81|170.62|168.22|0
1622140500000|2021-05-27 18:35:00|170.97|168.57|170.39|167.99|171.09|168.69|170.15|167.75|0
1622140800000|2021-05-27 18:40:00|170.51|168.11|170.39|167.99|170.51|168.11|169.86|167.46|0
1622141100000|2021-05-27 18:45:00|170.5|168.1|170.5|168.1|170.97|168.57|170.04|167.64|0
1622141400000|2021-05-27 18:50:00|170.62|168.22|171.32|168.92|171.32|168.92|170.5|168.1|0
1622141700000|2021-05-27 18:55:00|171.2|168.8|171.67|169.27|172.14|169.74|171.2|168.8|0
1622142000000|2021-05-27 19:00:00|171.43|169.03|170.44|168.04|171.55|169.15|170.03|167.63|0
1622142300000|2021-05-27 19:05:00|170.38|167.98|169.91|167.51|170.38|167.98|169.45|167.05|0
1622142600000|2021-05-27 19:10:00|170.03|167.63|170.73|168.33|171.08|168.68|169.68|167.28|0
1622142900000|2021-05-27 19:15:00|170.84|168.44|171.08|168.68|171.43|169.03|170.84|168.44|0
1622143200000|2021-05-27 19:20:00|170.96|168.56|170.72|168.32|171.19|168.79|170.08|167.68|0
1622143500000|2021-05-27 19:25:00|170.61|168.21|170.72|168.32|171.07|168.67|170.49|168.09|0
1622143800000|2021-05-27 19:30:00|170.96|168.56|170.84|168.44|170.96|168.56|170.19|167.79|0
1622144100000|2021-05-27 19:35:00|170.72|168.32|171.3|168.9|171.89|169.49|170.49|168.09|0
1622144400000|2021-05-27 19:40:00|171.19|168.79|170.95|168.55|172.01|169.61|170.95|168.55|0
1622144700000|2021-05-27 19:45:00|171.07|168.67|171.07|168.67|172.36|169.96|170.95|168.55|0
1622145000000|2021-05-27 19:50:00|170.83|168.43|172.12|169.72|172.24|169.84|170.48|168.08|0
1622145300000|2021-05-27 19:55:00|172|169.6|170.71|168.31|174|171.6|170.71|168.31|0
1622145600000|2021-05-27 20:00:00|169.78|167.38|173.18|170.78|173.18|170.78|169.43|167.03|0
1622145900000|2021-05-27 20:05:00|173.06|170.66|175.07|172.67|175.19|172.79|173.06|170.66|0
1622146200000|2021-05-27 20:10:00|174.95|172.55|175.84|173.44|176.14|173.74|174.95|172.55|0
1622146500000|2021-05-27 20:15:00|175.93|173.13|175.93|173.13|175.96|173.16|175.75|172.95|0
1622146800000|2021-05-27 20:20:00|175.91|173.11|175.93|173.13|176.01|173.21|175.79|172.99|0
1622147100000|2021-05-27 20:25:00|175.91|173.11|175.82|173.02|175.94|173.14|175.77|172.97|0
1622147400000|2021-05-27 20:30:00|175.79|172.99|176.27|173.47|176.39|173.59|175.67|172.87|0
1622147700000|2021-05-27 20:35:00|176.39|173.59|176.62|173.82|176.98|174.18|176.27|173.47|0
1622148000000|2021-05-27 20:40:00|176.5|173.7|176.5|173.7|176.74|173.94|176.15|173.35|0
1622148300000|2021-05-27 20:45:00|176.62|173.82|176.5|173.7|176.86|174.06|176.5|173.7|0
1622148600000|2021-05-27 20:50:00|176.62|173.82|176.98|174.18|177.34|174.54|176.5|173.7|0
1622148900000|2021-05-27 20:55:00|177.1|174.3|177.45|174.65|177.69|174.89|176.98|174.18|0
1622149200000|2021-05-27 21:00:00|177.23|174.43|177.18|174.38|177.23|174.43|177.04|174.24|0
1622149500000|2021-05-27 21:05:00|177.21|174.41|177.06|174.26|177.25|174.45|177.06|174.26|0
1622149800000|2021-05-27 21:10:00|177.07|174.27|177.16|174.36|177.31|174.51|177.04|174.24|0
1622150100000|2021-05-27 21:15:00|177.14|174.34|176.98|174.18|177.31|174.51|176.74|173.94|0
1622150400000|2021-05-27 21:20:00|177|174.2|176.76|173.96|177|174.2|176.75|173.95|0
1622150700000|2021-05-27 21:25:00|176.67|173.87|176.63|173.83|176.67|173.87|176.63|173.83|0
1622151000000|2021-05-27 21:30:00|176.6|173.8|176.51|173.71|176.82|174.02|176.51|173.71|0
1622151300000|2021-05-27 21:35:00|176.46|173.66|176.32|173.52|176.48|173.68|176.3|173.5|0
1622151600000|2021-05-27 21:40:00|176.35|173.55|176.28|173.48|176.37|173.57|176.23|173.43|0
1622151900000|2021-05-27 21:45:00|176.26|173.46|176.26|173.46|176.31|173.51|176.24|173.44|0
1622152200000|2021-05-27 21:50:00|176.27|173.47|176.29|173.49|176.43|173.63|176.24|173.44|0
1622152500000|2021-05-27 21:55:00|176.4|173.6|176.59|173.79|176.77|173.97|176.26|173.46|0
1622152800000|2021-05-27 22:00:00|177.19|174.39|177.37|174.57|177.73|174.93|177.14|174.34|0
1622153100000|2021-05-27 22:05:00|177.49|174.69|177.25|174.45|177.49|174.69|177.13|174.33|0
1622153400000|2021-05-27 22:10:00|177.37|174.57|177.43|174.63|177.55|174.75|177.25|174.45|0
1622153700000|2021-05-27 22:15:00|177.37|174.57|177.01|174.21|177.49|174.69|177.01|174.21|0
1622154000000|2021-05-27 22:20:00|177.13|174.33|177.13|174.33|177.25|174.45|177.13|174.33|0
1622154300000|2021-05-27 22:25:00|177.01|174.21|177.01|174.21|177.13|174.33|176.77|173.97|0
1622154600000|2021-05-27 22:30:00|176.89|174.09|176.82|174.02|176.89|174.09|176.77|173.97|0
1622154900000|2021-05-27 22:35:00|176.88|174.08|176.88|174.08|176.88|174.08|176.88|174.08|0
1622155200000|2021-05-27 22:40:00|177|174.2|176.88|174.08|177.24|174.44|176.88|174.08|0
1622155500000|2021-05-27 22:45:00|177|174.2|177.18|174.38|177.24|174.44|176.88|174.08|0
1622155800000|2021-05-27 22:50:00|177.24|174.44|177.12|174.32|177.24|174.44|177|174.2|0
1622156100000|2021-05-27 22:55:00|177.24|174.44|177.23|174.43|177.35|174.55|177.23|174.43|0
1622156400000|2021-05-27 23:00:00|177.35|174.55|177.11|174.31|177.35|174.55|177.11|174.31|0
1622156700000|2021-05-27 23:05:00|177.05|174.25|176.87|174.07|177.11|174.31|176.87|174.07|0
1622157000000|2021-05-27 23:10:00|176.99|174.19|176.87|174.07|176.99|174.19|176.75|173.95|0
1622157300000|2021-05-27 23:15:00|176.75|173.95|176.63|173.83|176.75|173.95|176.51|173.71|0
1622157600000|2021-05-27 23:20:00|176.75|173.95|176.51|173.71|176.87|174.07|176.51|173.71|0
1622157900000|2021-05-27 23:25:00|176.63|173.83|177.16|174.36|177.22|174.42|176.39|173.59|0
1622158200000|2021-05-27 23:30:00|177.22|174.42|178.78|175.98|179.02|176.22|177.22|174.42|0
1622158500000|2021-05-27 23:35:00|178.66|175.86|179.14|176.34|179.62|176.82|178.6|175.8|0
1622158800000|2021-05-27 23:40:00|179.26|176.46|179.38|176.58|179.38|176.58|178.9|176.1|0
1622159100000|2021-05-27 23:45:00|179.26|176.46|179.62|176.82|179.86|177.06|179.14|176.34|0
1622159400000|2021-05-27 23:50:00|179.5|176.7|179.5|176.7|179.74|176.94|179.14|176.34|0
1622159700000|2021-05-27 23:55:00|179.38|176.58|179.01|176.21|179.43|176.63|178.89|176.09|0
1622160000000|2021-05-28 00:00:00|179.13|176.33|178.89|176.09|179.98|177.18|178.89|176.09|0
1622160300000|2021-05-28 00:05:00|179.01|176.21|179.37|176.57|179.37|176.57|178.53|175.73|0
1622160600000|2021-05-28 00:10:00|179.31|176.51|179.73|176.93|179.85|177.05|179.25|176.45|0
1622160900000|2021-05-28 00:15:00|179.85|177.05|179.85|177.05|180.09|177.29|179.37|176.57|0
1622161200000|2021-05-28 00:20:00|179.73|176.93|179.97|177.17|180.45|177.65|179.73|176.93|0
1622161500000|2021-05-28 00:25:00|180.09|177.29|180.21|177.41|180.33|177.53|179.97|177.17|0
1622161800000|2021-05-28 00:30:00|180.09|177.29|180.21|177.41|180.33|177.53|179.97|177.17|0
1622162100000|2021-05-28 00:35:00|180.09|177.29|179.84|177.04|180.21|177.41|179.72|176.92|0
1622162400000|2021-05-28 00:40:00|179.78|176.98|179.48|176.68|180.02|177.22|179.48|176.68|0
1622162700000|2021-05-28 00:45:00|179.6|176.8|179.48|176.68|179.72|176.92|179.48|176.68|0
1622163000000|2021-05-28 00:50:00|179.6|176.8|179.23|176.43|179.72|176.92|179.23|176.43|0
1622163300000|2021-05-28 00:55:00|179.11|176.31|179.11|176.31|179.35|176.55|179.11|176.31|0
1622163600000|2021-05-28 01:00:00|178.99|176.19|178.99|176.19|179.35|176.55|178.87|176.07|0
1622163900000|2021-05-28 01:05:00|179.11|176.31|179.11|176.31|179.23|176.43|178.87|176.07|0
1622164200000|2021-05-28 01:10:00|179.17|176.37|178.63|175.83|179.23|176.43|178.51|175.71|0
1622164500000|2021-05-28 01:15:00|178.51|175.71|178.5|175.7|178.75|175.95|178.5|175.7|0
1622164800000|2021-05-28 01:20:00|178.62|175.82|178.5|175.7|178.62|175.82|178.14|175.34|0
1622165100000|2021-05-28 01:25:00|178.62|175.82|178.74|175.94|178.86|176.06|178.5|175.7|0
1622165400000|2021-05-28 01:30:00|178.62|175.82|178.86|176.06|179.22|176.42|178.5|175.7|0
1622165700000|2021-05-28 01:35:00|178.74|175.94|178.62|175.82|178.86|176.06|178.5|175.7|0
1622166000000|2021-05-28 01:40:00|178.74|175.94|178.74|175.94|178.98|176.18|178.74|175.94|0
1622166300000|2021-05-28 01:45:00|178.86|176.06|178.73|175.93|179.1|176.3|178.61|175.81|0
1622166600000|2021-05-28 01:50:00|178.79|175.99|178.61|175.81|178.85|176.05|178.61|175.81|0
1622166900000|2021-05-28 01:55:00|178.49|175.69|178.01|175.21|178.49|175.69|177.65|174.85|0
1622167200000|2021-05-28 02:00:00|178.07|175.27|178.13|175.33|178.25|175.45|178.01|175.21|0
1622167500000|2021-05-28 02:05:00|178.01|175.21|178.13|175.33|178.37|175.57|178.01|175.21|0
1622167800000|2021-05-28 02:10:00|178.25|175.45|178.01|175.21|178.37|175.57|178.01|175.21|0
1622168100000|2021-05-28 02:15:00|178.06|175.26|177.88|175.08|178.13|175.33|177.88|175.08|0
1622168400000|2021-05-28 02:20:00|177.76|174.96|177.64|174.84|178.12|175.32|177.64|174.84|0
1622168700000|2021-05-28 02:25:00|177.7|174.9|177.1|174.3|178|175.2|177.04|174.24|0
1622169000000|2021-05-28 02:30:00|177.04|174.24|177.34|174.54|177.64|174.84|176.92|174.12|0
1622169300000|2021-05-28 02:35:00|177.28|174.48|177.4|174.6|177.4|174.6|177.16|174.36|0
1622169600000|2021-05-28 02:40:00|177.46|174.66|177.4|174.6|177.52|174.72|177.28|174.48|0
1622169900000|2021-05-28 02:45:00|177.52|174.72|177.39|174.59|177.52|174.72|177.28|174.48|0
1622170200000|2021-05-28 02:50:00|177.45|174.65|177.39|174.59|177.51|174.71|177.15|174.35|0
1622170500000|2021-05-28 02:55:00|177.27|174.47|177.51|174.71|177.63|174.83|177.27|174.47|0
1622170800000|2021-05-28 03:00:00|177.63|174.83|178.11|175.31|178.23|175.43|177.63|174.83|0
1622171100000|2021-05-28 03:05:00|178.05|175.25|178.35|175.55|178.47|175.67|177.87|175.07|0
1622171400000|2021-05-28 03:10:00|178.23|175.43|178.46|175.66|178.52|175.72|178.23|175.43|0
1622171700000|2021-05-28 03:15:00|178.34|175.54|178.34|175.54|178.46|175.66|178.22|175.42|0
1622172000000|2021-05-28 03:20:00|178.46|175.66|178.46|175.66|178.46|175.66|178.22|175.42|0
1622172300000|2021-05-28 03:25:00|178.34|175.54|178.34|175.54|178.58|175.78|178.34|175.54|0
1622172600000|2021-05-28 03:30:00|178.22|175.42|178.34|175.54|178.34|175.54|178.1|175.3|0
1622172900000|2021-05-28 03:35:00|178.22|175.42|178.22|175.42|178.34|175.54|177.98|175.18|0
1622173200000|2021-05-28 03:40:00|178.1|175.3|178.09|175.29|178.22|175.42|178.09|175.29|0
1622173500000|2021-05-28 03:45:00|178.21|175.41|178.45|175.65|178.57|175.77|178.09|175.29|0
1622173800000|2021-05-28 03:50:00|178.51|175.71|178.57|175.77|178.81|176.01|178.51|175.71|0
1622174100000|2021-05-28 03:55:00|178.69|175.89|178.69|175.89|178.81|176.01|178.69|175.89|0
1622174400000|2021-05-28 04:00:00|178.57|175.77|178.45|175.65|178.57|175.77|178.45|175.65|0
1622174700000|2021-05-28 04:05:00|178.33|175.53|178.45|175.65|178.5|175.7|178.21|175.41|0
1622175000000|2021-05-28 04:10:00|178.5|175.7|178.32|175.52|178.57|175.77|178.2|175.4|0
1622175300000|2021-05-28 04:15:00|178.2|175.4|178.26|175.46|178.44|175.64|178.2|175.4|0
1622175600000|2021-05-28 04:20:00|178.2|175.4|178.2|175.4|178.44|175.64|178.08|175.28|0
1622175900000|2021-05-28 04:25:00|178.14|175.34|177.72|174.92|178.2|175.4|177.6|174.8|0
1622176200000|2021-05-28 04:30:00|177.66|174.86|177.84|175.04|177.96|175.16|177.66|174.86|0
1622176500000|2021-05-28 04:35:00|177.77|174.97|177.72|174.92|177.84|175.04|177.6|174.8|0
1622176800000|2021-05-28 04:40:00|177.77|174.97|177.83|175.03|177.84|175.04|177.71|174.91|0
1622177100000|2021-05-28 04:45:00|177.89|175.09|177.83|175.03|177.95|175.15|177.83|175.03|0
1622177400000|2021-05-28 04:50:00|177.71|174.91|178.19|175.39|178.19|175.39|177.71|174.91|0
1622177700000|2021-05-28 04:55:00|178.31|175.51|178.19|175.39|178.31|175.51|178.07|175.27|0
1622178000000|2021-05-28 05:00:00|178.31|175.51|178.43|175.63|178.55|175.75|178.19|175.39|0
1622178300000|2021-05-28 05:05:00|178.55|175.75|178.79|175.99|178.91|176.11|178.43|175.63|0
1622178600000|2021-05-28 05:10:00|178.91|176.11|178.36|175.56|178.91|176.11|178.3|175.5|0
1622178900000|2021-05-28 05:15:00|178.3|175.5|177.58|174.78|178.42|175.62|177.58|174.78|0
1622179200000|2021-05-28 05:20:00|177.46|174.66|177.58|174.78|177.7|174.9|177.34|174.54|0
1622179500000|2021-05-28 05:25:00|177.46|174.66|177.1|174.3|177.46|174.66|176.98|174.18|0
1622179800000|2021-05-28 05:30:00|177.04|174.24|176.38|173.58|177.04|174.24|176.26|173.46|0
1622180100000|2021-05-28 05:35:00|176.26|173.46|176.5|173.7|176.5|173.7|176.14|173.34|0
1622180400000|2021-05-28 05:40:00|176.62|173.82|176.62|173.82|177.1|174.3|176.5|173.7|0
1622180700000|2021-05-28 05:45:00|176.5|173.7|176.38|173.58|176.62|173.82|176.14|173.34|0
1622181000000|2021-05-28 05:50:00|176.5|173.7|176.38|173.58|176.85|174.05|176.38|173.58|0
1622181300000|2021-05-28 05:55:00|176.49|173.69|176.49|173.69|176.55|173.75|176.14|173.34|0
1622181600000|2021-05-28 06:00:00|176.37|173.57|176.61|173.81|176.61|173.81|176.13|173.33|0
1622181900000|2021-05-28 06:05:00|176.49|173.69|176.13|173.33|176.61|173.81|176.13|173.33|0
1622182200000|2021-05-28 06:10:00|176.19|173.39|176.25|173.45|176.37|173.57|176.13|173.33|0
1622182500000|2021-05-28 06:15:00|176.37|173.57|176.01|173.21|176.49|173.69|175.77|172.97|0
1622182800000|2021-05-28 06:20:00|175.89|173.09|175.53|172.73|175.89|173.09|175.41|172.61|0
1622183100000|2021-05-28 06:25:00|175.65|172.85|175.77|172.97|176.24|173.44|175.53|172.73|0
1622183400000|2021-05-28 06:30:00|175.65|172.85|176|173.2|176.12|173.32|175.65|172.85|0
1622183700000|2021-05-28 06:35:00|175.94|173.14|176.18|173.38|176.48|173.68|175.88|173.08|0
1622184000000|2021-05-28 06:40:00|176.12|173.32|176|173.2|176.24|173.44|175.88|173.08|0
1622184300000|2021-05-28 06:45:00|175.94|173.14|176.24|173.44|176.36|173.56|175.94|173.14|0
1622184600000|2021-05-28 06:50:00|176.36|173.56|176.24|173.44|176.48|173.68|176.12|173.32|0
1622184900000|2021-05-28 06:55:00|176.12|173.32|176.59|173.79|176.77|173.97|176.12|173.32|0
1622185200000|2021-05-28 07:00:00|176.71|173.91|175.87|173.07|176.71|173.91|174.75|171.95|0
1622185500000|2021-05-28 07:05:00|175.67|173.27|175.91|173.51|176.33|173.93|175.56|173.16|0
1622185800000|2021-05-28 07:10:00|176.03|173.63|176.8|174.4|176.8|174.4|175.67|173.27|0
1622186100000|2021-05-28 07:15:00|176.74|174.34|176.98|174.58|177.34|174.94|176.51|174.11|0
1622186400000|2021-05-28 07:20:00|176.86|174.46|176.86|174.46|177.1|174.7|176.38|173.98|0
1622186700000|2021-05-28 07:25:00|176.74|174.34|176.5|174.1|176.98|174.58|176.02|173.62|0
1622187000000|2021-05-28 07:30:00|176.38|173.98|176.38|173.98|176.38|173.98|175.9|173.5|0
1622187300000|2021-05-28 07:35:00|176.26|173.86|176.5|174.1|176.74|174.34|176.14|173.74|0
1622187600000|2021-05-28 07:40:00|176.62|174.22|176.97|174.57|176.97|174.57|176.5|174.1|0
1622187900000|2021-05-28 07:45:00|176.85|174.45|176.61|174.21|177.21|174.81|176.61|174.21|0
1622188200000|2021-05-28 07:50:00|176.73|174.33|176.97|174.57|176.97|174.57|176.37|173.97|0
1622188500000|2021-05-28 07:55:00|177.09|174.69|177.26|174.86|177.45|175.05|176.85|174.45|0
1622188800000|2021-05-28 08:00:00|177.21|174.81|177.92|175.52|178.04|175.64|177.21|174.81|0
1622189100000|2021-05-28 08:05:00|177.98|175.58|178.16|175.76|178.4|176|177.8|175.4|0
1622189400000|2021-05-28 08:10:00|178.04|175.64|177.86|175.46|178.04|175.64|177.44|175.04|0
1622189700000|2021-05-28 08:15:00|177.8|175.4|178.16|175.76|178.28|175.88|177.68|175.28|0
1622190000000|2021-05-28 08:20:00|178.04|175.64|177.68|175.28|178.28|175.88|177.68|175.28|0
1622190300000|2021-05-28 08:25:00|177.8|175.4|177.8|175.4|177.92|175.52|177.56|175.16|0
1622190600000|2021-05-28 08:30:00|177.85|175.45|177.91|175.51|177.92|175.52|177.67|175.27|0
1622190900000|2021-05-28 08:35:00|178.03|175.63|178.51|176.11|178.51|176.11|177.91|175.51|0
1622191200000|2021-05-28 08:40:00|178.39|175.99|178.27|175.87|178.39|175.99|177.91|175.51|0
1622191500000|2021-05-28 08:45:00|178.15|175.75|178.39|175.99|178.39|175.99|178.15|175.75|0
1622191800000|2021-05-28 08:50:00|178.27|175.87|178.39|175.99|178.51|176.11|178.15|175.75|0
1622192100000|2021-05-28 08:55:00|178.27|175.87|178.63|176.23|178.63|176.23|178.15|175.75|0
1622192400000|2021-05-28 09:00:00|178.51|176.11|178.62|176.22|178.63|176.23|178.39|175.99|0
1622192700000|2021-05-28 09:05:00|178.5|176.1|177.9|175.5|178.5|176.1|177.66|175.26|0
1622193000000|2021-05-28 09:10:00|177.78|175.38|178.26|175.86|178.38|175.98|177.78|175.38|0
1622193300000|2021-05-28 09:15:00|178.38|175.98|178.98|176.58|179.1|176.7|178.26|175.86|0
1622193600000|2021-05-28 09:20:00|179.1|176.7|178.86|176.46|179.22|176.82|178.8|176.4|0
1622193900000|2021-05-28 09:25:00|178.92|176.52|178.5|176.1|178.98|176.58|178.43|176.03|0
1622194200000|2021-05-28 09:30:00|178.55|176.15|178.37|175.97|178.74|176.34|178.25|175.85|0
1622194500000|2021-05-28 09:35:00|178.49|176.09|178.97|176.57|178.97|176.57|178.49|176.09|0
1622194800000|2021-05-28 09:40:00|179.09|176.69|179.09|176.69|179.09|176.69|178.97|176.57|0
1622195100000|2021-05-28 09:45:00|179.21|176.81|178.73|176.33|179.21|176.81|178.73|176.33|0
1622195400000|2021-05-28 09:50:00|178.49|176.09|178.13|175.73|178.61|176.21|177.89|175.49|0
1622195700000|2021-05-28 09:55:00|178.25|175.85|178.85|176.45|178.85|176.45|178.13|175.73|0
1622196000000|2021-05-28 10:00:00|178.73|176.33|178.96|176.56|179.57|177.17|178.73|176.33|0
1622196300000|2021-05-28 10:05:00|178.9|176.5|178.12|175.72|178.96|176.56|178.12|175.72|0
1622196600000|2021-05-28 10:10:00|178|175.6|178.6|176.2|178.66|176.26|177.88|175.48|0
1622196900000|2021-05-28 10:15:00|178.48|176.08|178.48|176.08|178.6|176.2|178.12|175.72|0
1622197200000|2021-05-28 10:20:00|178.6|176.2|178.48|176.08|178.6|176.2|178.24|175.84|0
1622197500000|2021-05-28 10:25:00|178.36|175.96|178.48|176.08|178.6|176.2|178.24|175.84|0
1622197800000|2021-05-28 10:30:00|178.47|176.07|178.59|176.19|178.72|176.32|178.47|176.07|0
1622198100000|2021-05-28 10:35:00|178.35|175.95|178.71|176.31|178.71|176.31|178.35|175.95|0
1622198400000|2021-05-28 10:40:00|178.65|176.25|178.71|176.31|178.71|176.31|178.35|175.95|0
1622198700000|2021-05-28 10:45:00|178.77|176.37|178.47|176.07|178.83|176.43|178.47|176.07|0
1622199000000|2021-05-28 10:50:00|178.41|176.01|179.49|177.09|179.55|177.15|178.35|175.95|0
1622199300000|2021-05-28 10:55:00|179.55|177.15|179.67|177.27|179.67|177.27|179.43|177.03|0
1622199600000|2021-05-28 11:00:00|179.55|177.15|179.91|177.51|179.91|177.51|179.24|176.84|0
1622199900000|2021-05-28 11:05:00|179.79|177.39|179.3|176.9|179.91|177.51|179.18|176.78|0
1622200200000|2021-05-28 11:10:00|179.42|177.02|179.18|176.78|179.42|177.02|178.94|176.54|0
1622200500000|2021-05-28 11:15:00|179.12|176.72|179.06|176.66|179.3|176.9|179|176.6|0
1622200800000|2021-05-28 11:20:00|178.94|176.54|178.94|176.54|179.06|176.66|178.7|176.3|0
1622201100000|2021-05-28 11:25:00|179.06|176.66|178.87|176.47|180.35|177.95|178.87|176.47|0
1622201400000|2021-05-28 11:30:00|178.74|176.34|178.74|176.34|178.86|176.46|178.5|176.1|0
1622201700000|2021-05-28 11:35:00|178.62|176.22|178.14|175.74|178.62|176.22|178.14|175.74|0
1622202000000|2021-05-28 11:40:00|178.26|175.86|178.5|176.1|178.62|176.22|178.2|175.8|0
1622202300000|2021-05-28 11:45:00|178.44|176.04|178.38|175.98|178.86|176.46|178.38|175.98|0
1622202600000|2021-05-28 11:50:00|178.5|176.1|178.26|175.86|178.5|176.1|178.02|175.62|0
1622202900000|2021-05-28 11:55:00|178.25|175.85|178.01|175.61|178.38|175.98|177.89|175.49|0
1622203200000|2021-05-28 12:00:00|178.13|175.73|178.13|175.73|178.25|175.85|178.01|175.61|0
1622203500000|2021-05-28 12:05:00|178.25|175.85|177.41|175.01|178.25|175.85|177.41|175.01|0
1622203800000|2021-05-28 12:10:00|177.53|175.13|176.81|174.41|177.53|175.13|176.69|174.29|0
1622204100000|2021-05-28 12:15:00|176.93|174.53|176.93|174.53|177.17|174.77|176.81|174.41|0
1622204400000|2021-05-28 12:20:00|177.05|174.65|176.81|174.41|177.41|175.01|176.69|174.29|0
1622204700000|2021-05-28 12:25:00|176.69|174.29|176.8|174.4|176.86|174.46|176.21|173.81|0
1622205000000|2021-05-28 12:30:00|176.92|174.52|177.04|174.64|178|175.6|176.45|174.05|0
1622205300000|2021-05-28 12:35:00|176.98|174.58|177.28|174.88|177.28|174.88|176.56|174.16|0
1622205600000|2021-05-28 12:40:00|177.4|175|177.4|175|177.4|175|177.16|174.76|0
1622205900000|2021-05-28 12:45:00|177.52|175.12|176.56|174.16|177.52|175.12|175.84|173.44|0
1622206200000|2021-05-28 12:50:00|176.68|174.28|176.08|173.68|176.8|174.4|175.84|173.44|0
1622206500000|2021-05-28 12:55:00|175.96|173.56|176.08|173.68|176.44|174.04|175.48|173.08|0
1622206800000|2021-05-28 13:00:00|176.2|173.8|176.43|174.03|176.55|174.15|176.08|173.68|0
1622207100000|2021-05-28 13:05:00|176.32|173.92|176.67|174.27|176.91|174.51|176.2|173.8|0
1622207400000|2021-05-28 13:10:00|176.55|174.15|176.43|174.03|176.67|174.27|176.31|173.91|0
1622207700000|2021-05-28 13:15:00|176.55|174.15|177.15|174.75|177.39|174.99|176.55|174.15|0
1622208000000|2021-05-28 13:20:00|177.03|174.63|177.26|174.86|177.27|174.87|176.91|174.51|0
1622208300000|2021-05-28 13:25:00|177.38|174.98|177.74|175.34|178.1|175.7|177.02|174.62|0
1622208600000|2021-05-28 13:30:00|177.8|175.4|175.42|173.02|178.22|175.82|174.94|172.54|0
1622208900000|2021-05-28 13:35:00|175.54|173.14|174.94|172.54|175.9|173.5|174.58|172.18|0
1622209200000|2021-05-28 13:40:00|175.18|172.78|174.7|172.3|175.42|173.02|174.58|172.18|0
1622209500000|2021-05-28 13:45:00|174.82|172.42|174.58|172.18|176.49|174.09|174.58|172.18|0
1622209800000|2021-05-28 13:50:00|174.34|171.94|175.41|173.01|175.41|173.01|173.51|171.11|0
1622210100000|2021-05-28 13:55:00|175.29|172.89|176.01|173.61|176.01|173.61|174.93|172.53|0
1622210400000|2021-05-28 14:00:00|176.25|173.85|175.41|173.01|176.73|174.33|174.57|172.17|0
1622210700000|2021-05-28 14:05:00|175.53|173.13|174.45|172.05|175.65|173.25|174.45|172.05|0
1622211000000|2021-05-28 14:10:00|174.33|171.93|174.21|171.81|175.05|172.65|173.86|171.46|0
1622211300000|2021-05-28 14:15:00|174.33|171.93|173.38|170.98|174.69|172.29|173.26|170.86|0
1622211600000|2021-05-28 14:20:00|173.5|171.1|172.9|170.5|173.74|171.34|172.9|170.5|0
1622211900000|2021-05-28 14:25:00|172.79|170.39|172.01|169.61|172.79|170.39|170.77|168.37|0
1622212200000|2021-05-28 14:30:00|172.13|169.73|173.85|171.45|173.91|171.51|172.13|169.73|0
1622212500000|2021-05-28 14:35:00|173.91|171.51|173.43|171.03|174.03|171.63|173.19|170.79|0
1622212800000|2021-05-28 14:40:00|173.55|171.15|174.26|171.86|174.74|172.34|173.43|171.03|0
1622213100000|2021-05-28 14:45:00|174.14|171.74|173.55|171.15|174.38|171.98|173.43|171.03|0
1622213400000|2021-05-28 14:50:00|173.67|171.27|174.02|171.62|174.26|171.86|173.43|171.03|0
1622213700000|2021-05-28 14:55:00|174.14|171.74|173.78|171.38|174.14|171.74|173.54|171.14|0
1622214000000|2021-05-28 15:00:00|173.9|171.5|173.78|171.38|174.14|171.74|173.3|170.9|0
1622214300000|2021-05-28 15:05:00|174.02|171.62|174.13|171.73|174.25|171.85|173.54|171.14|0
1622214600000|2021-05-28 15:10:00|174.25|171.85|174.49|172.09|174.61|172.21|174.25|171.85|0
1622214900000|2021-05-28 15:15:00|174.25|171.85|175.08|172.68|175.2|172.8|174.25|171.85|0
1622215200000|2021-05-28 15:20:00|175.2|172.8|175.32|172.92|175.44|173.04|174.96|172.56|0
1622215500000|2021-05-28 15:25:00|175.2|172.8|175.08|172.68|175.32|172.92|174.72|172.32|0
1622215800000|2021-05-28 15:30:00|174.96|172.56|174.96|172.56|175.56|173.16|174.84|172.44|0
1622216100000|2021-05-28 15:35:00|175.2|172.8|176.03|173.63|176.15|173.75|175.08|172.68|0
1622216400000|2021-05-28 15:40:00|176.15|173.75|176.27|173.87|176.39|173.99|175.91|173.51|0
1622216700000|2021-05-28 15:45:00|176.15|173.75|175.67|173.27|176.27|173.87|175.55|173.15|0
1622217000000|2021-05-28 15:50:00|175.79|173.39|175.91|173.51|175.91|173.51|175.55|173.15|0
1622217300000|2021-05-28 15:55:00|175.97|173.57|176.15|173.75|176.39|173.99|175.79|173.39|0
1622217600000|2021-05-28 16:00:00|176.03|173.63|176.62|174.22|176.68|174.28|175.91|173.51|0
1622217900000|2021-05-28 16:05:00|176.74|174.34|176.98|174.58|177.4|175|176.74|174.34|0
1622218200000|2021-05-28 16:10:00|176.86|174.46|177.22|174.82|177.22|174.82|176.68|174.28|0
1622218500000|2021-05-28 16:15:00|177.1|174.7|177.34|174.94|177.58|175.18|177.1|174.7|0
1622218800000|2021-05-28 16:20:00|177.46|175.06|177.22|174.82|177.46|175.06|176.86|174.46|0
1622219100000|2021-05-28 16:25:00|177.1|174.7|176.97|174.57|177.22|174.82|176.74|174.34|0
1622219400000|2021-05-28 16:30:00|176.85|174.45|177.33|174.93|177.33|174.93|176.73|174.33|0
1622219700000|2021-05-28 16:35:00|177.21|174.81|177.33|174.93|177.39|174.99|176.85|174.45|0
1622220000000|2021-05-28 16:40:00|177.27|174.87|177.09|174.69|177.33|174.93|176.97|174.57|0
1622220300000|2021-05-28 16:45:00|176.97|174.57|176.13|173.73|177.33|174.93|175.89|173.49|0
1622220600000|2021-05-28 16:50:00|176.01|173.61|175.77|173.37|176.13|173.73|175.77|173.37|0
1622220900000|2021-05-28 16:55:00|175.89|173.49|175.77|173.37|175.89|173.49|175.53|173.13|0
1622221200000|2021-05-28 17:00:00|175.89|173.49|176.24|173.84|176.36|173.96|175.89|173.49|0
1622221500000|2021-05-28 17:05:00|176.12|173.72|175.64|173.24|176.12|173.72|175.52|173.12|0
1622221800000|2021-05-28 17:10:00|175.52|173.12|174.81|172.41|175.76|173.36|174.81|172.41|0
1622222100000|2021-05-28 17:15:00|174.92|172.52|175.16|172.76|175.16|172.76|174.45|172.05|0
1622222400000|2021-05-28 17:20:00|175.04|172.64|174.68|172.28|175.16|172.76|174.09|171.69|0
1622222700000|2021-05-28 17:25:00|174.56|172.16|174.68|172.28|175.04|172.64|174.56|172.16|0
1622223000000|2021-05-28 17:30:00|174.56|172.16|175.16|172.76|175.4|173|174.56|172.16|0
1622223300000|2021-05-28 17:35:00|175.04|172.64|174.68|172.28|175.51|173.11|174.56|172.16|0
1622223600000|2021-05-28 17:40:00|174.56|172.16|174.79|172.39|174.91|172.51|174.26|171.86|0
1622223900000|2021-05-28 17:45:00|174.68|172.28|174.55|172.15|174.91|172.51|174.2|171.8|0
1622224200000|2021-05-28 17:50:00|174.61|172.21|175.15|172.75|175.15|172.75|174.32|171.92|0
1622224500000|2021-05-28 17:55:00|175.03|172.63|173.08|170.68|175.81|173.41|170.83|168.43|0
1622224800000|2021-05-28 18:00:00|173.32|170.92|173.43|171.03|173.49|171.09|173.08|170.68|0
1622225100000|2021-05-28 18:05:00|173.31|170.91|172.84|170.44|173.43|171.03|172.6|170.2|0
1622225400000|2021-05-28 18:10:00|172.77|170.37|172.24|169.84|172.96|170.56|172.12|169.72|0
1622225700000|2021-05-28 18:15:00|172.12|169.72|172.83|170.43|172.83|170.43|172.12|169.72|0
1622226000000|2021-05-28 18:20:00|172.6|170.2|172.95|170.55|172.95|170.55|172.48|170.08|0
1622226300000|2021-05-28 18:25:00|173.01|170.61|173.66|171.26|173.66|171.26|172.83|170.43|0
1622226600000|2021-05-28 18:30:00|173.54|171.14|173.54|171.14|173.54|171.14|173.07|170.67|0
1622226900000|2021-05-28 18:35:00|173.42|171.02|173.42|171.02|173.66|171.26|173.18|170.78|0
1622227200000|2021-05-28 18:40:00|173.3|170.9|173.9|171.5|173.9|171.5|173.18|170.78|0
1622227500000|2021-05-28 18:45:00|173.78|171.38|174.02|171.62|174.13|171.73|173.78|171.38|0
1622227800000|2021-05-28 18:50:00|173.95|171.55|173.89|171.49|174.07|171.67|173.42|171.02|0
1622228100000|2021-05-28 18:55:00|174.01|171.61|173.53|171.13|174.01|171.61|173.42|171.02|0
1622228400000|2021-05-28 19:00:00|173.42|171.02|173.53|171.13|173.65|171.25|172.94|170.54|0
1622228700000|2021-05-28 19:05:00|173.41|171.01|173.29|170.89|173.53|171.13|173.17|170.77|0
1622229000000|2021-05-28 19:10:00|173.17|170.77|172.34|169.94|173.17|170.77|171.87|169.47|0
1622229300000|2021-05-28 19:15:00|172.46|170.06|172.81|170.41|173.17|170.77|172.1|169.7|0
1622229600000|2021-05-28 19:20:00|172.87|170.47|172.93|170.53|173.05|170.65|172.57|170.17|0
1622229900000|2021-05-28 19:25:00|172.81|170.41|172.93|170.53|173.17|170.77|172.22|169.82|0
1622230200000|2021-05-28 19:30:00|172.81|170.41|172.69|170.29|173.4|171|172.22|169.82|0
1622230500000|2021-05-28 19:35:00|172.57|170.17|173.52|171.12|174.3|171.9|172.57|170.17|0
1622230800000|2021-05-28 19:40:00|173.4|171|172.57|170.17|173.52|171.12|172.21|169.81|0
1622231100000|2021-05-28 19:45:00|172.8|170.4|173.28|170.88|173.88|171.48|172.57|170.17|0
1622231400000|2021-05-28 19:50:00|173.52|171.12|171.14|168.74|173.99|171.59|170.9|168.5|0
1622231700000|2021-05-28 19:55:00|171.26|168.86|169.49|167.09|171.26|168.86|169.14|166.74|0
1622232000000|2021-05-28 20:00:00|170.43|168.03|170.07|167.67|171.49|169.09|170.07|167.67|0
1622232300000|2021-05-28 20:05:00|170.19|167.79|170.31|167.91|170.54|168.14|170.07|167.67|0
1622232600000|2021-05-28 20:10:00|170.43|168.03|170.36|167.96|170.43|168.03|170.13|167.73|0
1622530800000|2021-06-01 07:00:00|172.43|169.63|173.26|170.46|173.38|170.58|172.31|169.51|0
1622531100000|2021-06-01 07:05:00|172.95|170.55|173.18|170.78|173.42|171.02|172.35|169.95|0
1622531400000|2021-06-01 07:10:00|173.3|170.9|172.7|170.3|173.3|170.9|172.29|169.89|0
1622531700000|2021-06-01 07:15:00|172.82|170.42|173.3|170.9|173.3|170.9|172.58|170.18|0
1622532000000|2021-06-01 07:20:00|173.18|170.78|173.41|171.01|173.77|171.37|173.18|170.78|0
1622532300000|2021-06-01 07:25:00|173.3|170.9|174.13|171.73|174.25|171.85|173.3|170.9|0
1622532600000|2021-06-01 07:30:00|174.19|171.79|175.56|173.16|175.68|173.28|174.13|171.73|0
1622532900000|2021-06-01 07:35:00|175.44|173.04|175.56|173.16|175.68|173.28|175.2|172.8|0
1622533200000|2021-06-01 07:40:00|175.44|173.04|176.04|173.64|176.16|173.76|175.44|173.04|0
1622533500000|2021-06-01 07:45:00|176.28|173.88|176.16|173.76|176.64|174.24|175.92|173.52|0
1622533800000|2021-06-01 07:50:00|176.4|174|176.4|174|176.76|174.36|176.28|173.88|0
1622534100000|2021-06-01 07:55:00|176.52|174.12|177.24|174.84|177.3|174.9|176.16|173.76|0
1622534400000|2021-06-01 08:00:00|177.36|174.96|177.84|175.44|178.09|175.69|177.24|174.84|0
1622534700000|2021-06-01 08:05:00|177.97|175.57|177|174.6|178.09|175.69|176.76|174.36|0
1622535000000|2021-06-01 08:10:00|176.88|174.48|176.21|173.81|177.24|174.84|176.09|173.69|0
1622535300000|2021-06-01 08:15:00|176.15|173.75|176.27|173.87|176.63|174.23|176.15|173.75|0
1622535600000|2021-06-01 08:20:00|176.15|173.75|176.63|174.23|176.87|174.47|175.91|173.51|0
1622535900000|2021-06-01 08:25:00|176.51|174.11|176.27|173.87|176.75|174.35|176.03|173.63|0
1622536200000|2021-06-01 08:30:00|176.39|173.99|175.66|173.26|176.51|174.11|175.54|173.14|0
1622536500000|2021-06-01 08:35:00|175.78|173.38|175.54|173.14|175.9|173.5|175.36|172.96|0
1622536800000|2021-06-01 08:40:00|175.66|173.26|175.78|173.38|176.02|173.62|175.54|173.14|0
1622537100000|2021-06-01 08:45:00|175.9|173.5|175.9|173.5|176.14|173.74|175.78|173.38|0
1622537400000|2021-06-01 08:50:00|175.96|173.56|177.04|174.64|177.04|174.64|175.9|173.5|0
1622537700000|2021-06-01 08:55:00|176.98|174.58|177.83|175.43|178.07|175.67|176.98|174.58|0
1622538000000|2021-06-01 09:00:00|177.76|175.36|177.7|175.3|177.95|175.55|177.46|175.06|0
1622538300000|2021-06-01 09:05:00|177.46|175.06|177.46|175.06|177.7|175.3|177.34|174.94|0
1622538600000|2021-06-01 09:10:00|177.58|175.18|177.58|175.18|177.7|175.3|177.22|174.82|0
1622538900000|2021-06-01 09:15:00|177.7|175.3|178.48|176.08|178.91|176.51|177.58|175.18|0
1622539200000|2021-06-01 09:20:00|178.42|176.02|179.47|177.07|179.95|177.55|178.18|175.78|0
1622539500000|2021-06-01 09:25:00|179.59|177.19|179.71|177.31|179.71|177.31|179.34|176.94|0
1622539800000|2021-06-01 09:30:00|179.59|177.19|180.07|177.67|180.31|177.91|179.59|177.19|0
1622540100000|2021-06-01 09:35:00|179.95|177.55|179.95|177.55|180.07|177.67|179.7|177.3|0
1622540400000|2021-06-01 09:40:00|179.82|177.42|180.07|177.67|180.07|177.67|179.58|177.18|0
1622540700000|2021-06-01 09:45:00|180.19|177.79|179.94|177.54|180.43|178.03|179.7|177.3|0
1622541000000|2021-06-01 09:50:00|180.06|177.66|179.58|177.18|180.06|177.66|179.33|176.93|0
1622541300000|2021-06-01 09:55:00|179.7|177.3|179.45|177.05|179.82|177.42|179.21|176.81|0
1622541600000|2021-06-01 10:00:00|179.51|177.11|179.57|177.17|179.82|177.42|179.45|177.05|0
1622541900000|2021-06-01 10:05:00|179.63|177.23|180.06|177.66|180.3|177.9|179.57|177.17|0
1622542200000|2021-06-01 10:10:00|180.12|177.72|179.93|177.53|180.42|178.02|179.81|177.41|0
1622542500000|2021-06-01 10:15:00|179.99|177.59|180.3|177.9|180.3|177.9|179.93|177.53|0
1622542800000|2021-06-01 10:20:00|180.42|178.02|180.05|177.65|180.66|178.26|179.93|177.53|0
1622543100000|2021-06-01 10:25:00|179.93|177.53|180.17|177.77|180.17|177.77|179.93|177.53|0
1622543400000|2021-06-01 10:30:00|180.11|177.71|179.81|177.41|180.17|177.77|179.81|177.41|0
1622543700000|2021-06-01 10:35:00|179.68|177.28|179.93|177.53|179.93|177.53|179.32|176.92|0
1622544000000|2021-06-01 10:40:00|179.8|177.4|179.92|177.52|180.05|177.65|179.68|177.28|0
1622544300000|2021-06-01 10:45:00|180.05|177.65|179.92|177.52|180.05|177.65|179.68|177.28|0
1622544600000|2021-06-01 10:50:00|180.04|177.64|179.92|177.52|180.29|177.89|179.92|177.52|0
1622544900000|2021-06-01 10:55:00|179.8|177.4|180.1|177.7|180.28|177.88|179.8|177.4|0
1622545200000|2021-06-01 11:00:00|180.16|177.76|180.52|178.12|180.53|178.13|180.04|177.64|0
1622545500000|2021-06-01 11:05:00|180.4|178|181.13|178.73|181.13|178.73|180.28|177.88|0
1622545800000|2021-06-01 11:10:00|181.25|178.85|181.25|178.85|181.25|178.85|180.77|178.37|0
1622546100000|2021-06-01 11:15:00|181.37|178.97|181.74|179.34|181.86|179.46|181.37|178.97|0
1622546400000|2021-06-01 11:20:00|181.86|179.46|182.84|180.44|183.33|180.93|181.86|179.46|0
1622546700000|2021-06-01 11:25:00|182.96|180.56|182.22|179.82|183.08|180.68|182.1|179.7|0
1622547000000|2021-06-01 11:30:00|182.1|179.7|181.67|179.27|182.22|179.82|181.61|179.21|0
1622547300000|2021-06-01 11:35:00|181.73|179.33|181.61|179.21|181.73|179.33|181.37|178.97|0
1622547600000|2021-06-01 11:40:00|181.55|179.15|181.85|179.45|181.98|179.58|181.49|179.09|0
1622547900000|2021-06-01 11:45:00|181.73|179.33|181.36|178.96|181.73|179.33|181.24|178.84|0
1622548200000|2021-06-01 11:50:00|181.48|179.08|181.73|179.33|181.73|179.33|181.24|178.84|0
1622548500000|2021-06-01 11:55:00|181.48|179.08|181.85|179.45|181.97|179.57|181.48|179.08|0
1622548800000|2021-06-01 12:00:00|181.97|179.57|181.97|179.57|182.21|179.81|181.91|179.51|0
1622549100000|2021-06-01 12:05:00|181.85|179.45|181.97|179.57|182.09|179.69|181.6|179.2|0
1622549400000|2021-06-01 12:10:00|182.09|179.69|181.72|179.32|182.09|179.69|181.48|179.08|0
1622549700000|2021-06-01 12:15:00|181.6|179.2|181.84|179.44|182.09|179.69|181.35|178.95|0
1622550000000|2021-06-01 12:20:00|181.96|179.56|181.96|179.56|181.96|179.56|181.59|179.19|0
1622550300000|2021-06-01 12:25:00|182.08|179.68|182.08|179.68|182.2|179.8|181.96|179.56|0
1622550600000|2021-06-01 12:30:00|181.96|179.56|181.71|179.31|182.08|179.68|181.71|179.31|0
1622550900000|2021-06-01 12:35:00|181.77|179.37|181.59|179.19|181.83|179.43|181.47|179.07|0
1622551200000|2021-06-01 12:40:00|181.71|179.31|181.1|178.7|181.71|179.31|180.98|178.58|0
1622551500000|2021-06-01 12:45:00|180.98|178.58|180.85|178.45|181.1|178.7|180.24|177.84|0
1622551800000|2021-06-01 12:50:00|180.98|178.58|180.73|178.33|181.1|178.7|180.73|178.33|0
1622552100000|2021-06-01 12:55:00|180.85|178.45|181.22|178.82|181.22|178.82|180.85|178.45|0
1622552400000|2021-06-01 13:00:00|181.34|178.94|180.85|178.45|181.58|179.18|180.85|178.45|0
1622552700000|2021-06-01 13:05:00|180.78|178.38|181.09|178.69|181.21|178.81|180.6|178.2|0
1622553000000|2021-06-01 13:10:00|181.21|178.81|181.7|179.3|181.7|179.3|181.09|178.69|0
1622553300000|2021-06-01 13:15:00|181.64|179.24|181.7|179.3|181.94|179.54|181.33|178.93|0
1622553600000|2021-06-01 13:20:00|181.82|179.42|181.94|179.54|181.94|179.54|181.82|179.42|0
1622553900000|2021-06-01 13:25:00|181.82|179.42|183.29|180.89|183.29|180.89|181.69|179.29|0
1622554200000|2021-06-01 13:30:00|183.65|181.25|183.2|180.8|184.44|182.04|182.84|180.44|0
1622554500000|2021-06-01 13:35:00|182.96|180.56|179.79|177.39|183.45|181.05|179.42|177.02|0
1622554800000|2021-06-01 13:40:00|179.91|177.51|179.18|176.78|180.27|177.87|179.06|176.66|0
1622555100000|2021-06-01 13:45:00|179.42|177.02|178.3|175.9|180.49|178.09|176.93|174.53|0
1622555400000|2021-06-01 13:50:00|178.42|176.02|178.05|175.65|178.78|176.38|177.45|175.05|0
1622555700000|2021-06-01 13:55:00|177.93|175.53|178.29|175.89|178.78|176.38|176.97|174.57|0
1622556000000|2021-06-01 14:00:00|178.35|175.95|177.45|175.05|179.38|176.98|177.45|175.05|0
1622556300000|2021-06-01 14:05:00|177.33|174.93|177.93|175.53|178.29|175.89|176.85|174.45|0
1622556600000|2021-06-01 14:10:00|177.81|175.41|174.34|171.94|177.81|175.41|174.34|171.94|0
1622556900000|2021-06-01 14:15:00|173.98|171.58|173.81|171.41|174.04|171.64|170.66|168.26|0
1622557200000|2021-06-01 14:20:00|173.93|171.53|173.92|171.52|174.04|171.64|171.92|169.52|0
1622557500000|2021-06-01 14:25:00|173.98|171.58|174.28|171.88|174.28|171.88|173.03|170.63|0
1622557800000|2021-06-01 14:30:00|174.22|171.82|175.11|172.71|175.59|173.19|173.8|171.4|0
1622558100000|2021-06-01 14:35:00|175.23|172.83|173.21|170.81|175.29|172.89|172.97|170.57|0
1622558400000|2021-06-01 14:40:00|173.26|170.86|174.27|171.87|175.23|172.83|173.21|170.81|0
1622558700000|2021-06-01 14:45:00|174.15|171.75|171.79|169.39|174.27|171.87|171.44|169.04|0
1622559000000|2021-06-01 14:50:00|171.91|169.51|170.73|168.33|172.5|170.1|170.26|167.86|0
1622559300000|2021-06-01 14:55:00|170.85|168.45|171.55|169.15|171.55|169.15|169.79|167.39|0
1622559600000|2021-06-01 15:00:00|171.43|169.03|171.19|168.79|172.02|169.62|170.84|168.44|0
1622559900000|2021-06-01 15:05:00|171.43|169.03|171.55|169.15|171.66|169.26|170.26|167.86|0
1622560200000|2021-06-01 15:10:00|171.66|169.26|173.31|170.91|173.31|170.91|171.55|169.15|0
1622560500000|2021-06-01 15:15:00|173.2|170.8|171.53|169.13|173.31|170.91|170.94|168.54|0
1622560800000|2021-06-01 15:20:00|171.64|169.24|171.76|169.36|172.12|169.72|171.53|169.13|0
1622561100000|2021-06-01 15:25:00|171.88|169.48|171.76|169.36|172.12|169.72|171.41|169.01|0
1622561400000|2021-06-01 15:30:00|171.64|169.24|171.28|168.88|171.64|169.24|170.7|168.3|0
1622561700000|2021-06-01 15:35:00|171.4|169|172.76|170.36|172.94|170.54|171.4|169|0
1622562000000|2021-06-01 15:40:00|172.82|170.42|172.35|169.95|172.94|170.54|172.23|169.83|0
1622562300000|2021-06-01 15:45:00|172.46|170.06|171.75|169.35|172.46|170.06|170.93|168.53|0
1622562600000|2021-06-01 15:50:00|171.63|169.23|171.75|169.35|172.11|169.71|171.16|168.76|0
1622562900000|2021-06-01 15:55:00|171.87|169.47|172.1|169.7|172.52|170.12|171.63|169.23|0
1622563200000|2021-06-01 16:00:00|172.22|169.82|171.51|169.11|172.34|169.94|170.92|168.52|0
1622563500000|2021-06-01 16:05:00|171.39|168.99|170.68|168.28|171.63|169.23|170.1|167.7|0
1622563800000|2021-06-01 16:10:00|170.57|168.17|170.21|167.81|170.68|168.28|169.86|167.46|0
1622564100000|2021-06-01 16:15:00|170.09|167.69|171.08|168.68|171.67|169.27|170.09|167.69|0
1622564400000|2021-06-01 16:20:00|171.2|168.8|172.02|169.62|172.5|170.1|170.97|168.57|0
1622564700000|2021-06-01 16:25:00|171.91|169.51|172.14|169.74|172.61|170.21|171.9|169.5|0
1622565000000|2021-06-01 16:30:00|172.02|169.62|171.79|169.39|172.14|169.74|171.55|169.15|0
1622565300000|2021-06-01 16:35:00|172.02|169.62|171.9|169.5|172.26|169.86|171.67|169.27|0
1622565600000|2021-06-01 16:40:00|171.78|169.38|172.61|170.21|172.96|170.56|171.78|169.38|0
1622565900000|2021-06-01 16:45:00|172.73|170.33|172.13|169.73|172.73|170.33|172.13|169.73|0
1622566200000|2021-06-01 16:50:00|172.25|169.85|171.19|168.79|172.25|169.85|170.84|168.44|0
1622566500000|2021-06-01 16:55:00|171.13|168.73|171.07|168.67|171.13|168.73|170.48|168.08|0
1622566800000|2021-06-01 17:00:00|171.01|168.61|169.66|167.26|171.07|168.67|169.66|167.26|0
1622567100000|2021-06-01 17:05:00|169.54|167.14|170.08|167.68|170.08|167.68|168.49|166.09|0
1622567400000|2021-06-01 17:10:00|169.96|167.56|169.37|166.97|170.08|167.68|169.37|166.97|0
1622567700000|2021-06-01 17:15:00|169.26|166.86|168.9|166.5|169.61|167.21|168.84|166.44|0
1622568000000|2021-06-01 17:20:00|169.02|166.62|169.02|166.62|169.25|166.85|168.55|166.15|0
1622568300000|2021-06-01 17:25:00|168.96|166.56|169.02|166.62|169.37|166.97|168.79|166.39|0
1622568600000|2021-06-01 17:30:00|168.9|166.5|169.72|167.32|169.72|167.32|168.78|166.38|0
1622568900000|2021-06-01 17:35:00|169.6|167.2|169.6|167.2|169.72|167.32|169.19|166.79|0
1622569200000|2021-06-01 17:40:00|169.48|167.08|168.9|166.5|169.6|167.2|168.66|166.26|0
1622569500000|2021-06-01 17:45:00|169.01|166.61|169.13|166.73|169.59|167.19|168.66|166.26|0
1622569800000|2021-06-01 17:50:00|169.24|166.84|169.24|166.84|169.59|167.19|169.01|166.61|0
1622570100000|2021-06-01 17:55:00|169.13|166.73|170.29|167.89|170.41|168.01|169.13|166.73|0
1622570400000|2021-06-01 18:00:00|170.18|167.78|171.11|168.71|171.11|168.71|169.71|167.31|0
1622570700000|2021-06-01 18:05:00|170.99|168.59|170.52|168.12|171.46|169.06|170.52|168.12|0
1622571000000|2021-06-01 18:10:00|170.58|168.18|170.64|168.24|170.87|168.47|170.41|168.01|0
1622571300000|2021-06-01 18:15:00|170.76|168.36|171.22|168.82|171.22|168.82|170.64|168.24|0
1622571600000|2021-06-01 18:20:00|171.11|168.71|172.16|169.76|172.17|169.77|170.99|168.59|0
1622571900000|2021-06-01 18:25:00|172.05|169.65|172.4|170|172.4|170|171.93|169.53|0
1622572200000|2021-06-01 18:30:00|172.34|169.94|172.52|170.12|172.63|170.23|172.04|169.64|0
1622572500000|2021-06-01 18:35:00|172.51|170.11|173.22|170.82|173.46|171.06|172.51|170.11|0
1622572800000|2021-06-01 18:40:00|173.1|170.7|173.46|171.06|173.93|171.53|172.99|170.59|0
1622573100000|2021-06-01 18:45:00|173.34|170.94|173.46|171.06|173.69|171.29|173.1|170.7|0
1622573400000|2021-06-01 18:50:00|173.57|171.17|173.22|170.82|173.69|171.29|173.1|170.7|0
1622573700000|2021-06-01 18:55:00|173.34|170.94|173.69|171.29|173.81|171.41|173.22|170.82|0
1622574000000|2021-06-01 19:00:00|173.81|171.41|173.57|171.17|173.81|171.41|173.21|170.81|0
1622574300000|2021-06-01 19:05:00|173.45|171.05|172.74|170.34|173.45|171.05|172.39|169.99|0
1622574600000|2021-06-01 19:10:00|172.86|170.46|172.38|169.98|172.86|170.46|172.03|169.63|0
1622574900000|2021-06-01 19:15:00|172.26|169.86|172.15|169.75|172.5|170.1|171.91|169.51|0
1622575200000|2021-06-01 19:20:00|172.2|169.8|172.85|170.45|173.15|170.75|172.15|169.75|0
1622575500000|2021-06-01 19:25:00|172.73|170.33|171.55|169.15|172.85|170.45|171.55|169.15|0
1622575800000|2021-06-01 19:30:00|171.49|169.09|170.38|167.98|171.55|169.15|170.03|167.63|0
1622576100000|2021-06-01 19:35:00|170.49|168.09|170.14|167.74|170.61|168.21|169.67|167.27|0
1622576400000|2021-06-01 19:40:00|170.02|167.62|170.14|167.74|170.49|168.09|169.55|167.15|0
1622576700000|2021-06-01 19:45:00|170.02|167.62|172.02|169.62|172.02|169.62|170.02|167.62|0
1622577000000|2021-06-01 19:50:00|170.96|168.56|171.43|169.03|171.78|169.38|169.38|166.98|0
1622577300000|2021-06-01 19:55:00|171.54|169.14|170.25|167.85|171.54|169.14|169.67|167.27|0
1622577600000|2021-06-01 20:00:00|170.37|167.97|170.37|167.97|170.37|167.97|169.66|167.26|0
1622577900000|2021-06-01 20:05:00|170.25|167.85|172.15|169.75|172.15|169.75|170.25|167.85|0
1622578200000|2021-06-01 20:10:00|172.21|169.81|171.38|168.98|172.27|169.87|171.38|168.98|0
1622578500000|2021-06-01 20:15:00|171.59|168.79|171.67|168.87|171.78|168.98|171.49|168.69|0
1622578800000|2021-06-01 20:20:00|171.74|168.94|171.64|168.84|171.94|169.14|171.59|168.79|0
1622579100000|2021-06-01 20:25:00|171.62|168.82|171.62|168.82|171.74|168.94|171.6|168.8|0
1622579400000|2021-06-01 20:30:00|171.46|168.66|171.34|168.54|171.58|168.78|171.23|168.43|0
1622579700000|2021-06-01 20:35:00|171.23|168.43|171.46|168.66|171.69|168.89|171.22|168.42|0
1622580000000|2021-06-01 20:40:00|171.34|168.54|171.22|168.42|171.57|168.77|171.1|168.3|0
1622580300000|2021-06-01 20:45:00|171.34|168.54|170.63|167.83|171.46|168.66|170.63|167.83|0
1622580600000|2021-06-01 20:50:00|170.75|167.95|170.75|167.95|170.75|167.95|170.4|167.6|0
1622580900000|2021-06-01 20:55:00|170.63|167.83|170.75|167.95|170.98|168.18|170.63|167.83|0
1622581200000|2021-06-01 21:00:00|170.95|168.15|170.95|168.15|170.97|168.17|170.95|168.15|0
1622581500000|2021-06-01 21:05:00|170.81|168.01|170.84|168.04|170.88|168.08|170.81|168.01|0
1622582100000|2021-06-01 21:15:00|170.86|168.06|170.86|168.06|170.86|168.06|170.86|168.06|0
1622582400000|2021-06-01 21:20:00|170.96|168.16|170.8|168|170.96|168.16|170.8|168|0
1622582700000|2021-06-01 21:25:00|170.96|168.16|171.02|168.22|171.02|168.22|170.86|168.06|0
1622583000000|2021-06-01 21:30:00|170.96|168.16|171.04|168.24|171.21|168.41|170.96|168.16|0
1622583300000|2021-06-01 21:35:00|170.99|168.19|170.87|168.07|170.99|168.19|170.87|168.07|0
1622583600000|2021-06-01 21:40:00|170.99|168.19|170.69|167.89|170.99|168.19|170.69|167.89|0
1622583900000|2021-06-01 21:45:00|170.53|167.73|170.54|167.74|170.69|167.89|170.49|167.69|0
1622584200000|2021-06-01 21:50:00|170.52|167.72|170.64|167.84|170.66|167.86|170.52|167.72|0
1622584500000|2021-06-01 21:55:00|170.66|167.86|170.69|167.89|170.71|167.91|170.62|167.82|0
1622584800000|2021-06-01 22:00:00|170.49|167.69|169.03|166.23|170.73|167.93|168.86|166.06|0
1622585100000|2021-06-01 22:05:00|169.15|166.35|168.92|166.12|169.27|166.47|167.99|165.19|0
1622585400000|2021-06-01 22:10:00|169.03|166.23|168.85|166.05|169.21|166.41|168.8|166|0
1622585700000|2021-06-01 22:15:00|168.8|166|169.26|166.46|169.73|166.93|168.8|166|0
1622586000000|2021-06-01 22:20:00|169.38|166.58|169.26|166.46|169.73|166.93|169.14|166.34|0
1622586300000|2021-06-01 22:25:00|169.32|166.52|169.14|166.34|169.49|166.69|169.03|166.23|0
1622586600000|2021-06-01 22:30:00|169.03|166.23|169.26|166.46|169.31|166.51|168.91|166.11|0
1622586900000|2021-06-01 22:35:00|169.14|166.34|168.21|165.41|169.14|166.34|168.21|165.41|0
1622587200000|2021-06-01 22:40:00|168.33|165.53|168.32|165.52|168.44|165.64|167.63|164.83|0
1622587500000|2021-06-01 22:45:00|168.21|165.41|167.86|165.06|168.32|165.52|167.86|165.06|0
1622587800000|2021-06-01 22:50:00|167.91|165.11|168.2|165.4|168.2|165.4|167.86|165.06|0
1622588100000|2021-06-01 22:55:00|168.09|165.29|167.74|164.94|168.09|165.29|167.51|164.71|0
1622588400000|2021-06-01 23:00:00|167.68|164.88|168.43|165.63|168.43|165.63|167.28|164.48|0
1622588700000|2021-06-01 23:05:00|168.32|165.52|168.14|165.34|168.32|165.52|167.62|164.82|0
1622589000000|2021-06-01 23:10:00|168.2|165.4|167.97|165.17|168.43|165.63|167.97|165.17|0
1622589300000|2021-06-01 23:15:00|167.85|165.05|168.02|165.22|168.31|165.51|167.73|164.93|0
1622589600000|2021-06-01 23:20:00|167.96|165.16|168.08|165.28|168.08|165.28|167.73|164.93|0
1622589900000|2021-06-01 23:25:00|168.19|165.39|168.42|165.62|168.48|165.68|168.08|165.28|0
1622590200000|2021-06-01 23:30:00|168.36|165.56|168.89|166.09|168.89|166.09|168.31|165.51|0
1622590500000|2021-06-01 23:35:00|169|166.2|169|166.2|169.41|166.61|168.89|166.09|0
1622590800000|2021-06-01 23:40:00|169.12|166.32|169|166.2|169.12|166.32|168.77|165.97|0
1622591100000|2021-06-01 23:45:00|169.12|166.32|168.71|165.91|169.12|166.32|168.42|165.62|0
1622591400000|2021-06-01 23:50:00|168.65|165.85|169.11|166.31|169.11|166.31|168.53|165.73|0
1622591700000|2021-06-01 23:55:00|169.17|166.37|169.58|166.78|169.58|166.78|169|166.2|0
1622592000000|2021-06-02 00:00:00|169.69|166.89|169.46|166.66|170.04|167.24|168.99|166.19|0
1622592300000|2021-06-02 00:05:00|169.34|166.54|168.99|166.19|169.34|166.54|168.18|165.38|0
1622592600000|2021-06-02 00:10:00|169.22|166.42|170.04|167.24|170.04|167.24|168.64|165.84|0
1622592900000|2021-06-02 00:15:00|170.16|167.36|171.56|168.76|171.56|168.76|169.92|167.12|0
1622593200000|2021-06-02 00:20:00|171.68|168.88|171.56|168.76|172.15|169.35|171.32|168.52|0
1622593500000|2021-06-02 00:25:00|171.67|168.87|171.91|169.11|171.91|169.11|171.32|168.52|0
1622593800000|2021-06-02 00:30:00|171.79|168.99|171.55|168.75|172.03|169.23|171.44|168.64|0
1622594100000|2021-06-02 00:35:00|171.67|168.87|171.43|168.63|171.79|168.99|171.43|168.63|0
1622594400000|2021-06-02 00:40:00|171.55|168.75|171.43|168.63|171.79|168.99|171.2|168.4|0
1622594700000|2021-06-02 00:45:00|171.37|168.57|171.31|168.51|171.55|168.75|171.02|168.22|0
1622595000000|2021-06-02 00:50:00|171.37|168.57|172.02|169.22|172.14|169.34|171.31|168.51|0
1622595300000|2021-06-02 00:55:00|172.07|169.27|171.9|169.1|172.13|169.33|171.66|168.86|0
1622595600000|2021-06-02 01:00:00|171.78|168.98|172.01|169.21|172.02|169.22|171.66|168.86|0
1622595900000|2021-06-02 01:05:00|171.95|169.15|171.42|168.62|171.95|169.15|171.19|168.39|0
1622596200000|2021-06-02 01:10:00|171.36|168.56|172.07|169.27|172.13|169.33|171.31|168.51|0
1622596500000|2021-06-02 01:15:00|172.13|169.33|172.01|169.21|172.24|169.44|171.54|168.74|0
1622596800000|2021-06-02 01:20:00|172.06|169.26|171.89|169.09|172.13|169.33|171.77|168.97|0
1622597100000|2021-06-02 01:25:00|171.77|168.97|171.3|168.5|172.12|169.32|171.3|168.5|0
1622597400000|2021-06-02 01:30:00|171.42|168.62|171.06|168.26|171.77|168.97|170.6|167.8|0
1622597700000|2021-06-02 01:35:00|170.95|168.15|171.3|168.5|171.41|168.61|170.95|168.15|0
1622598000000|2021-06-02 01:40:00|171.24|168.44|171.76|168.96|171.76|168.96|171.24|168.44|0
1622598300000|2021-06-02 01:45:00|171.65|168.85|171.53|168.73|171.88|169.08|171.29|168.49|0
1622598600000|2021-06-02 01:50:00|171.65|168.85|171.46|168.66|172.05|169.25|171.06|168.26|0
1622598900000|2021-06-02 01:55:00|171.53|168.73|171.05|168.25|171.76|168.96|170.94|168.14|0
1622599200000|2021-06-02 02:00:00|170.94|168.14|170.35|167.55|171.17|168.37|170.12|167.32|0
1622599500000|2021-06-02 02:05:00|170.47|167.67|170.82|168.02|170.82|168.02|170.12|167.32|0
1622599800000|2021-06-02 02:10:00|170.93|168.13|170.99|168.19|171.17|168.37|170.75|167.95|0
1622600100000|2021-06-02 02:15:00|171.05|168.25|170.93|168.13|171.05|168.25|170.81|168.01|0
1622600400000|2021-06-02 02:20:00|171.05|168.25|171.75|168.95|171.75|168.95|170.99|168.19|0
1622600700000|2021-06-02 02:25:00|171.69|168.89|172.1|169.3|172.46|169.66|171.63|168.83|0
1622601000000|2021-06-02 02:30:00|171.98|169.18|172.1|169.3|172.34|169.54|171.98|169.18|0
1622601300000|2021-06-02 02:35:00|172.22|169.42|172.33|169.53|172.45|169.65|171.98|169.18|0
1622601600000|2021-06-02 02:40:00|172.39|169.59|172.1|169.3|172.45|169.65|172.1|169.3|0
1622601900000|2021-06-02 02:45:00|171.98|169.18|171.98|169.18|172.1|169.3|171.74|168.94|0
1622602200000|2021-06-02 02:50:00|171.86|169.06|171.5|168.7|171.98|169.18|171.27|168.47|0
1622602500000|2021-06-02 02:55:00|171.44|168.64|170.68|167.88|171.44|168.64|170.68|167.88|0
1622602800000|2021-06-02 03:00:00|170.92|168.12|170.91|168.11|171.15|168.35|170.8|168|0
1622603100000|2021-06-02 03:05:00|170.8|168|171.26|168.46|171.38|168.58|170.68|167.88|0
1622603400000|2021-06-02 03:10:00|171.15|168.35|171.73|168.93|171.85|169.05|171.15|168.35|0
1622603700000|2021-06-02 03:15:00|171.85|169.05|171.73|168.93|171.97|169.17|171.73|168.93|0
1622604000000|2021-06-02 03:20:00|171.85|169.05|171.96|169.16|171.97|169.17|171.61|168.81|0
1622604300000|2021-06-02 03:25:00|172.08|169.28|171.14|168.34|172.08|169.28|171.14|168.34|0
1622604600000|2021-06-02 03:30:00|171.26|168.46|170.9|168.1|171.26|168.46|170.67|167.87|0
1622604900000|2021-06-02 03:35:00|171.02|168.22|170.79|167.99|171.26|168.46|170.79|167.99|0
1622605200000|2021-06-02 03:40:00|170.84|168.04|170.9|168.1|171.02|168.22|170.78|167.98|0
1622605500000|2021-06-02 03:45:00|170.96|168.16|171.25|168.45|171.37|168.57|170.96|168.16|0
1622605800000|2021-06-02 03:50:00|171.37|168.57|171.13|168.33|171.37|168.57|171.01|168.21|0
1622606100000|2021-06-02 03:55:00|171.07|168.27|171.01|168.21|171.13|168.33|170.9|168.1|0
1622606400000|2021-06-02 04:00:00|171.13|168.33|170.78|167.98|171.13|168.33|170.66|167.86|0
1622606700000|2021-06-02 04:05:00|170.89|168.09|170.42|167.62|170.89|168.09|170.31|167.51|0
1622607000000|2021-06-02 04:10:00|170.48|167.68|170.54|167.74|170.66|167.86|170.31|167.51|0
1622607300000|2021-06-02 04:15:00|170.6|167.8|170.54|167.74|170.77|167.97|170.42|167.62|0
1622607600000|2021-06-02 04:20:00|170.65|167.85|170.3|167.5|170.65|167.85|170.18|167.38|0
1622607900000|2021-06-02 04:25:00|170.24|167.44|170.18|167.38|170.42|167.62|170.18|167.38|0
1622608200000|2021-06-02 04:30:00|170.3|167.5|170.06|167.26|170.42|167.62|170.06|167.26|0
1622608500000|2021-06-02 04:35:00|170.18|167.38|169.95|167.15|170.18|167.38|169.83|167.03|0
1622608800000|2021-06-02 04:40:00|170.06|167.26|170.65|167.85|170.76|167.96|170.06|167.26|0
1622609100000|2021-06-02 04:45:00|170.53|167.73|170.29|167.49|170.65|167.85|170.29|167.49|0
1622609400000|2021-06-02 04:50:00|170.35|167.55|170.29|167.49|170.41|167.61|169.94|167.14|0
1622609700000|2021-06-02 04:55:00|170.23|167.43|170.17|167.37|170.29|167.49|170.17|167.37|0
1622610000000|2021-06-02 05:00:00|170.06|167.26|170.4|167.6|170.52|167.72|169.82|167.02|0
1622610300000|2021-06-02 05:05:00|170.52|167.72|171.11|168.31|171.11|168.31|170.46|167.66|0
1622610600000|2021-06-02 05:10:00|171.22|168.42|170.75|167.95|171.22|168.42|170.75|167.95|0
1622610900000|2021-06-02 05:15:00|170.81|168.01|170.98|168.18|171.34|168.54|170.81|168.01|0
1622611200000|2021-06-02 05:20:00|171.1|168.3|170.87|168.07|171.22|168.42|170.75|167.95|0
1622611500000|2021-06-02 05:25:00|170.8|168|170.75|167.95|170.98|168.18|170.75|167.95|0
1622611800000|2021-06-02 05:30:00|170.86|168.06|171.1|168.3|171.1|168.3|170.63|167.83|0
1622612100000|2021-06-02 05:35:00|170.98|168.18|171.56|168.76|171.56|168.76|170.98|168.18|0
1622612400000|2021-06-02 05:40:00|171.5|168.7|171.45|168.65|171.68|168.88|171.33|168.53|0
1622612700000|2021-06-02 05:45:00|171.5|168.7|171.56|168.76|171.8|169|171.44|168.64|0
1622613000000|2021-06-02 05:50:00|171.62|168.82|171.44|168.64|171.68|168.88|171.32|168.52|0
1622613300000|2021-06-02 05:55:00|171.32|168.52|170.74|167.94|171.44|168.64|170.74|167.94|0
1622613600000|2021-06-02 06:00:00|170.62|167.82|170.15|167.35|170.74|167.94|169.8|167|0
1622613900000|2021-06-02 06:05:00|170.27|167.47|170.03|167.23|170.62|167.82|170.03|167.23|0
1622614200000|2021-06-02 06:10:00|169.91|167.11|170.15|167.35|170.38|167.58|169.8|167|0
1622614500000|2021-06-02 06:15:00|170.09|167.29|170.14|167.34|170.26|167.46|169.91|167.11|0
1622614800000|2021-06-02 06:20:00|170.26|167.46|170.26|167.46|170.38|167.58|170.03|167.23|0
1622615100000|2021-06-02 06:25:00|170.14|167.34|169.56|166.76|170.26|167.46|169.44|166.64|0
1622615400000|2021-06-02 06:30:00|169.5|166.7|169.79|166.99|169.91|167.11|169.44|166.64|0
1622615700000|2021-06-02 06:35:00|169.73|166.93|169.32|166.52|170.02|167.22|169.32|166.52|0
1622616000000|2021-06-02 06:40:00|169.38|166.58|169.32|166.52|169.67|166.87|169.09|166.29|0
1622616300000|2021-06-02 06:45:00|169.2|166.4|169.78|166.98|169.9|167.1|169.09|166.29|0
1622616600000|2021-06-02 06:50:00|169.9|167.1|170.37|167.57|170.48|167.68|169.67|166.87|0
1622616900000|2021-06-02 06:55:00|170.3|167.5|170.36|167.56|170.37|167.57|170.01|167.21|0
1622617200000|2021-06-02 07:00:00|170.01|167.21|171.18|168.38|171.42|168.62|169.31|166.51|0
1622617500000|2021-06-02 07:05:00|170.86|168.46|172.33|169.93|172.51|170.11|170.86|168.46|0
1622617800000|2021-06-02 07:10:00|172.27|169.87|171.8|169.4|172.51|170.11|171.68|169.28|0
1622618100000|2021-06-02 07:15:00|171.68|169.28|170.45|168.05|171.8|169.4|170.45|168.05|0
1622618400000|2021-06-02 07:20:00|170.27|167.87|170.33|167.93|170.86|168.46|169.69|167.29|0
1622618700000|2021-06-02 07:25:00|170.16|167.76|168.29|165.89|170.16|167.76|168.06|165.66|0
1622619000000|2021-06-02 07:30:00|168.06|165.66|168.52|166.12|168.64|166.24|167.24|164.84|0
1622619300000|2021-06-02 07:35:00|168.64|166.24|169.22|166.82|169.33|166.93|168.17|165.77|0
1622619600000|2021-06-02 07:40:00|169.33|166.93|169.15|166.75|169.39|166.99|168.87|166.47|0
1622619900000|2021-06-02 07:45:00|169.1|166.7|169.1|166.7|169.21|166.81|168.4|166|0
1622620200000|2021-06-02 07:50:00|169.21|166.81|169.33|166.93|169.38|166.98|168.51|166.11|0
1622620500000|2021-06-02 07:55:00|169.27|166.87|169.21|166.81|169.33|166.93|168.98|166.58|0
1622620800000|2021-06-02 08:00:00|169.33|166.93|169.91|167.51|170.02|167.62|169.09|166.69|0
1622621100000|2021-06-02 08:05:00|170.02|167.62|170.02|167.62|170.14|167.74|169.67|167.27|0
1622621400000|2021-06-02 08:10:00|170.14|167.74|170.84|168.44|170.84|168.44|170.14|167.74|0
1622621700000|2021-06-02 08:15:00|170.72|168.32|170.14|167.74|170.84|168.44|170.02|167.62|0
1622622000000|2021-06-02 08:20:00|170.02|167.62|170.02|167.62|170.37|167.97|169.9|167.5|0
1622622300000|2021-06-02 08:25:00|170.13|167.73|169.55|167.15|170.13|167.73|169.55|167.15|0
1622622600000|2021-06-02 08:30:00|169.66|167.26|169.37|166.97|169.9|167.5|169.31|166.91|0
1622622900000|2021-06-02 08:35:00|169.43|167.03|169.43|167.03|169.55|167.15|169.08|166.68|0
1622623200000|2021-06-02 08:40:00|169.31|166.91|168.38|165.98|169.43|167.03|168.32|165.92|0
1622623500000|2021-06-02 08:45:00|168.49|166.09|168.96|166.56|169.19|166.79|168.38|165.98|0
1622623800000|2021-06-02 08:50:00|169.01|166.61|169.31|166.91|169.54|167.14|168.96|166.56|0
1622624100000|2021-06-02 08:55:00|169.19|166.79|168.49|166.09|169.31|166.91|167.91|165.51|0
1622624400000|2021-06-02 09:00:00|168.61|166.21|169.42|167.02|169.54|167.14|168.61|166.21|0
1622624700000|2021-06-02 09:05:00|169.3|166.9|169.3|166.9|169.54|167.14|169.19|166.79|0
1622625000000|2021-06-02 09:10:00|169.42|167.02|169.07|166.67|169.65|167.25|168.95|166.55|0
1622625300000|2021-06-02 09:15:00|169.12|166.72|169.88|167.48|170|167.6|168.72|166.32|0
1622625600000|2021-06-02 09:20:00|170|167.6|169.88|167.48|170.58|168.18|169.88|167.48|0
1622625900000|2021-06-02 09:25:00|169.76|167.36|170.11|167.71|170.11|167.71|169.64|167.24|0
1622626200000|2021-06-02 09:30:00|170.17|167.77|169.99|167.59|170.17|167.77|169.53|167.13|0
1622626500000|2021-06-02 09:35:00|169.88|167.48|169.76|167.36|170.11|167.71|169.76|167.36|0
1622626800000|2021-06-02 09:40:00|169.87|167.47|169.99|167.59|170.11|167.71|169.64|167.24|0
1622627100000|2021-06-02 09:45:00|169.87|167.47|169.99|167.59|170.4|168|169.75|167.35|0
1622627400000|2021-06-02 09:50:00|169.93|167.53|170.69|168.29|170.69|168.29|169.87|167.47|0
1622627700000|2021-06-02 09:55:00|170.57|168.17|170.69|168.29|171.04|168.64|170.34|167.94|0
1622628000000|2021-06-02 10:00:00|170.63|168.23|170.04|167.64|170.63|168.23|169.98|167.58|0
1622628300000|2021-06-02 10:05:00|169.98|167.58|170.57|168.17|170.8|168.4|169.98|167.58|0
1622628600000|2021-06-02 10:10:00|170.62|168.22|170.45|168.05|170.8|168.4|170.45|168.05|0
1622628900000|2021-06-02 10:15:00|170.56|168.16|169.98|167.58|170.8|168.4|169.74|167.34|0
1622629200000|2021-06-02 10:20:00|170.03|167.63|169.98|167.58|170.09|167.69|169.86|167.46|0
1622629500000|2021-06-02 10:25:00|169.97|167.57|170.56|168.16|170.56|168.16|169.86|167.46|0
1622629800000|2021-06-02 10:30:00|170.68|168.28|170.91|168.51|170.91|168.51|170.56|168.16|0
1622630100000|2021-06-02 10:35:00|171.03|168.63|170.67|168.27|171.03|168.63|170.44|168.04|0
1622630400000|2021-06-02 10:40:00|170.79|168.39|171.14|168.74|171.26|168.86|170.79|168.39|0
1622630700000|2021-06-02 10:45:00|171.02|168.62|171.02|168.62|171.26|168.86|171.02|168.62|0
1622631000000|2021-06-02 10:50:00|171.08|168.68|171.25|168.85|171.37|168.97|171.08|168.68|0
1622631300000|2021-06-02 10:55:00|171.14|168.74|171.37|168.97|171.49|169.09|171.14|168.74|0
1622631600000|2021-06-02 11:00:00|171.49|169.09|171.84|169.44|171.96|169.56|171.49|169.09|0
1622631900000|2021-06-02 11:05:00|171.72|169.32|171.6|169.2|171.96|169.56|171.37|168.97|0
1622632200000|2021-06-02 11:10:00|171.54|169.14|171.6|169.2|171.72|169.32|171.48|169.08|0
1622632500000|2021-06-02 11:15:00|171.72|169.32|171.01|168.61|171.72|169.32|171.01|168.61|0
1622632800000|2021-06-02 11:20:00|170.89|168.49|170.95|168.55|171.01|168.61|169.84|167.44|0
1622633100000|2021-06-02 11:25:00|171.01|168.61|170.77|168.37|171.36|168.96|170.59|168.19|0
1622633400000|2021-06-02 11:30:00|170.89|168.49|170.89|168.49|171.24|168.84|170.77|168.37|0
1622633700000|2021-06-02 11:35:00|171|168.6|171.12|168.72|171.36|168.96|170.89|168.49|0
1622634000000|2021-06-02 11:40:00|171|168.6|171.59|169.19|171.82|169.42|171|168.6|0
1622634300000|2021-06-02 11:45:00|171.71|169.31|171.59|169.19|171.94|169.54|171.59|169.19|0
1622634600000|2021-06-02 11:50:00|171.7|169.3|171|168.6|171.82|169.42|170.88|168.48|0
1622634900000|2021-06-02 11:55:00|170.88|168.48|171.47|169.07|171.58|169.18|170.76|168.36|0
1622635200000|2021-06-02 12:00:00|171.52|169.12|171.23|168.83|171.7|169.3|171.23|168.83|0
1622635500000|2021-06-02 12:05:00|171.11|168.71|171.23|168.83|171.46|169.06|171.05|168.65|0
1622635800000|2021-06-02 12:10:00|171.34|168.94|171.46|169.06|171.58|169.18|171.23|168.83|0
1622636100000|2021-06-02 12:15:00|171.52|169.12|171.69|169.29|171.93|169.53|171.46|169.06|0
1622636400000|2021-06-02 12:20:00|171.75|169.35|172.4|170|172.52|170.12|171.75|169.35|0
1622636700000|2021-06-02 12:25:00|172.28|169.88|173.34|170.94|173.94|171.54|172.28|169.88|0
1622637000000|2021-06-02 12:30:00|173.46|171.06|173.46|171.06|173.82|171.42|173.34|170.94|0
1622637300000|2021-06-02 12:35:00|173.58|171.18|173.34|170.94|173.58|171.18|173.1|170.7|0
1622637600000|2021-06-02 12:40:00|173.22|170.82|174.54|172.14|174.54|172.14|173.1|170.7|0
1622637900000|2021-06-02 12:45:00|174.42|172.02|174.78|172.38|174.78|172.38|174.19|171.79|0
1622638200000|2021-06-02 12:50:00|174.66|172.26|174.78|172.38|175.02|172.62|174.66|172.26|0
1622638500000|2021-06-02 12:55:00|174.66|172.26|175.01|172.61|175.13|172.73|174.66|172.26|0
1622638800000|2021-06-02 13:00:00|175.13|172.73|175.01|172.61|175.37|172.97|174.89|172.49|0
1622639100000|2021-06-02 13:05:00|174.89|172.49|174.18|171.78|175.84|173.44|174|171.6|0
1622639400000|2021-06-02 13:10:00|174.06|171.66|174.18|171.78|174.53|172.13|174.06|171.66|0
1622639700000|2021-06-02 13:15:00|174.3|171.9|173.82|171.42|174.3|171.9|173.82|171.42|0
1622640000000|2021-06-02 13:20:00|173.7|171.3|174.53|172.13|174.82|172.42|173.7|171.3|0
1622640300000|2021-06-02 13:25:00|174.65|172.25|174.65|172.25|175|172.6|174.29|171.89|0
1622640600000|2021-06-02 13:30:00|174.29|171.89|172.05|169.65|174.29|171.89|171.69|169.29|0
1622640900000|2021-06-02 13:35:00|171.81|169.41|170.99|168.59|172.22|169.82|170.87|168.47|0
1622641200000|2021-06-02 13:40:00|170.87|168.47|172.63|170.23|172.87|170.47|170.87|168.47|0
1622641500000|2021-06-02 13:45:00|172.75|170.35|175.47|173.07|175.47|173.07|172.75|170.35|0
1622641800000|2021-06-02 13:50:00|175.35|172.95|174.87|172.47|175.71|173.31|174.52|172.12|0
1622642100000|2021-06-02 13:55:00|174.99|172.59|174.69|172.29|176|173.6|174.52|172.12|0
1622642400000|2021-06-02 14:00:00|174.87|172.47|174.75|172.35|175.11|172.71|174.04|171.64|0
1622642700000|2021-06-02 14:05:00|174.99|172.59|175.23|172.83|175.46|173.06|174.33|171.93|0
1622643000000|2021-06-02 14:10:00|175.11|172.71|175.22|172.82|175.82|173.42|174.39|171.99|0
1622643300000|2021-06-02 14:15:00|175.34|172.94|176.06|173.66|176.53|174.13|174.63|172.23|0
1622643600000|2021-06-02 14:20:00|175.94|173.54|176.4|174|178.86|176.46|175.82|173.42|0
1622643900000|2021-06-02 14:25:00|176.28|173.88|176.04|173.64|176.76|174.36|175.92|173.52|0
1622644200000|2021-06-02 14:30:00|176.16|173.76|175.92|173.52|176.63|174.23|175.8|173.4|0
1622644500000|2021-06-02 14:35:00|175.8|173.4|175.32|172.92|175.85|173.45|174.48|172.08|0
1622644800000|2021-06-02 14:40:00|175.44|173.04|176.03|173.63|176.39|173.99|175.2|172.8|0
1622645100000|2021-06-02 14:45:00|176.27|173.87|175.67|173.27|176.75|174.35|175.43|173.03|0
1622645400000|2021-06-02 14:50:00|175.79|173.39|175.07|172.67|175.91|173.51|174.6|172.2|0
1622645700000|2021-06-02 14:55:00|174.95|172.55|175.43|173.03|175.43|173.03|174.6|172.2|0
1622646000000|2021-06-02 15:00:00|175.31|172.91|175.67|173.27|176.27|173.87|174.53|172.13|0
1622646300000|2021-06-02 15:05:00|175.79|173.39|175.9|173.5|176.14|173.74|175.43|173.03|0
1622646600000|2021-06-02 15:10:00|175.78|173.38|177.34|174.94|177.34|174.94|175.66|173.26|0
1622646900000|2021-06-02 15:15:00|177.22|174.82|176.86|174.46|177.82|175.42|176.5|174.1|0
1622647200000|2021-06-02 15:20:00|176.98|174.58|176.86|174.46|177.1|174.7|176.14|173.74|0
1622647500000|2021-06-02 15:25:00|176.74|174.34|177.21|174.81|177.33|174.93|176.5|174.1|0
1622647800000|2021-06-02 15:30:00|177.33|174.93|177.33|174.93|177.45|175.05|176.85|174.45|0
1622648100000|2021-06-02 15:35:00|177.45|175.05|176.97|174.57|177.69|175.29|176.61|174.21|0
1622648400000|2021-06-02 15:40:00|176.85|174.45|177.33|174.93|177.45|175.05|176.49|174.09|0
1622648700000|2021-06-02 15:45:00|177.21|174.81|177.09|174.69|177.33|174.93|176.85|174.45|0
1622649000000|2021-06-02 15:50:00|177.21|174.81|176.72|174.32|177.33|174.93|176.66|174.26|0
1622649300000|2021-06-02 15:55:00|176.6|174.2|176.12|173.72|176.84|174.44|175.89|173.49|0
1622649600000|2021-06-02 16:00:00|176.24|173.84|176|173.6|176.36|173.96|175.29|172.89|0
1622649900000|2021-06-02 16:05:00|175.94|173.54|176.12|173.72|176.36|173.96|175.76|173.36|0
1622650200000|2021-06-02 16:10:00|176|173.6|175.88|173.48|176.12|173.72|175.52|173.12|0
1622650500000|2021-06-02 16:15:00|176|173.6|175.28|172.88|176.24|173.84|175.16|172.76|0
1622650800000|2021-06-02 16:20:00|175.16|172.76|174.57|172.17|175.52|173.12|174.45|172.05|0
1622651100000|2021-06-02 16:25:00|174.45|172.05|174.09|171.69|174.68|172.28|173.38|170.98|0
1622651400000|2021-06-02 16:30:00|173.97|171.57|173.73|171.33|173.97|171.57|172.9|170.5|0
1622651700000|2021-06-02 16:35:00|173.61|171.21|173.61|171.21|173.97|171.57|173.37|170.97|0
1622652000000|2021-06-02 16:40:00|173.49|171.09|173.73|171.33|173.73|171.33|173.37|170.97|0
1622652300000|2021-06-02 16:45:00|173.85|171.45|174.2|171.8|174.32|171.92|173.73|171.33|0
1622652600000|2021-06-02 16:50:00|174.08|171.68|174.32|171.92|174.44|172.04|173.96|171.56|0
1622652900000|2021-06-02 16:55:00|174.26|171.86|174.08|171.68|174.44|172.04|173.96|171.56|0
1622653200000|2021-06-02 17:00:00|174.2|171.8|174.43|172.03|174.55|172.15|174.08|171.68|0
1622653500000|2021-06-02 17:05:00|174.31|171.91|174.19|171.79|174.55|172.15|173.84|171.44|0
1622653800000|2021-06-02 17:10:00|174.07|171.67|173.48|171.08|174.43|172.03|173.01|170.61|0
1622654100000|2021-06-02 17:15:00|173.6|171.2|173|170.6|173.72|171.32|172.77|170.37|0
1622654400000|2021-06-02 17:20:00|172.89|170.49|170.53|168.13|173|170.6|170.53|168.13|0
1622654700000|2021-06-02 17:25:00|170.41|168.01|171.35|168.95|171.47|169.07|170.29|167.89|0
1622655000000|2021-06-02 17:30:00|171|168.6|171.58|169.18|171.58|169.18|170.88|168.48|0
1622655300000|2021-06-02 17:35:00|171.47|169.07|171.76|169.36|172.17|169.77|171.4|169|0
1622655600000|2021-06-02 17:40:00|171.7|169.3|171.46|169.06|171.7|169.3|171.34|168.94|0
1622655900000|2021-06-02 17:45:00|171.58|169.18|170.4|168|171.93|169.53|170.05|167.65|0
1622656200000|2021-06-02 17:50:00|170.52|168.12|170.99|168.59|171.22|168.82|170.4|168|0
1622656500000|2021-06-02 17:55:00|170.87|168.47|170.99|168.59|171.22|168.82|170.4|168|0
1622656800000|2021-06-02 18:00:00|171.04|168.64|171.81|169.41|172.04|169.64|170.99|168.59|0
1622657100000|2021-06-02 18:05:00|171.75|169.35|169.93|167.53|171.93|169.53|169.93|167.53|0
1622657400000|2021-06-02 18:10:00|170.05|167.65|167.49|165.09|170.51|168.11|167.49|165.09|0
1622657700000|2021-06-02 18:15:00|167.26|164.86|171.22|168.82|171.7|169.3|167.26|164.86|0
1622658000000|2021-06-02 18:20:00|171.11|168.71|171.93|169.53|171.98|169.58|171.11|168.71|0
1622658300000|2021-06-02 18:25:00|172.05|169.65|171.69|169.29|172.28|169.88|171.51|169.11|0
1622658600000|2021-06-02 18:30:00|171.57|169.17|171.69|169.29|172.04|169.64|171.1|168.7|0
1622658900000|2021-06-02 18:35:00|171.45|169.05|171.74|169.34|171.86|169.46|170.98|168.58|0
1622659200000|2021-06-02 18:40:00|171.69|169.29|171.45|169.05|172.04|169.64|171.22|168.82|0
1622659500000|2021-06-02 18:45:00|171.57|169.17|172.04|169.64|172.04|169.64|171.22|168.82|0
1622659800000|2021-06-02 18:50:00|171.92|169.52|171.56|169.16|171.92|169.52|171.21|168.81|0
1622660100000|2021-06-02 18:55:00|171.68|169.28|172.15|169.75|172.21|169.81|171.45|169.05|0
1622660400000|2021-06-02 19:00:00|172.03|169.63|171.44|169.04|172.27|169.87|171.21|168.81|0
1622660700000|2021-06-02 19:05:00|171.56|169.16|171.91|169.51|172.38|169.98|171.56|169.16|0
1622661000000|2021-06-02 19:10:00|172.03|169.63|172.5|170.1|172.74|170.34|172.03|169.63|0
1622661300000|2021-06-02 19:15:00|172.62|170.22|172.14|169.74|172.67|170.27|172.03|169.63|0
1622661600000|2021-06-02 19:20:00|172.03|169.63|171.67|169.27|172.26|169.86|171.55|169.15|0
1622661900000|2021-06-02 19:25:00|171.79|169.39|171.43|169.03|172.02|169.62|171.32|168.92|0
1622662200000|2021-06-02 19:30:00|171.32|168.92|171.2|168.8|171.9|169.5|171.08|168.68|0
1622662500000|2021-06-02 19:35:00|171.08|168.68|171.31|168.91|171.79|169.39|170.73|168.33|0
1622662800000|2021-06-02 19:40:00|171.43|169.03|171.78|169.38|171.9|169.5|171.08|168.68|0
1622663100000|2021-06-02 19:45:00|171.9|169.5|171.9|169.5|172.13|169.73|171.43|169.03|0
1622663400000|2021-06-02 19:50:00|172.37|169.97|172.72|170.32|173.55|171.15|171.54|169.14|0
1622663700000|2021-06-02 19:55:00|172.84|170.44|174.14|171.74|174.85|172.45|172.6|170.2|0
1622664000000|2021-06-02 20:00:00|174.38|171.98|173.87|171.47|175.21|172.81|173.75|171.35|0
1622664300000|2021-06-02 20:05:00|173.98|171.58|173.98|171.58|173.98|171.58|173.51|171.11|0
1622664600000|2021-06-02 20:10:00|174.1|171.7|173.68|171.28|174.1|171.7|173.63|171.23|0
1622664900000|2021-06-02 20:15:00|173.88|171.08|173.81|171.01|173.9|171.1|173.72|170.92|0
1622665200000|2021-06-02 20:20:00|173.83|171.03|173.83|171.03|174.02|171.22|173.83|171.03|0
1622665500000|2021-06-02 20:25:00|173.78|170.98|173.84|171.04|173.91|171.11|173.74|170.94|0
1622665800000|2021-06-02 20:30:00|174|171.2|173.17|170.37|174|171.2|172.58|169.78|0
1622666100000|2021-06-02 20:35:00|173.28|170.48|173.4|170.6|173.4|170.6|172.81|170.01|0
1622666400000|2021-06-02 20:40:00|173.28|170.48|173.87|171.07|173.99|171.19|173.28|170.48|0
1622666700000|2021-06-02 20:45:00|173.75|170.95|173.87|171.07|173.87|171.07|173.63|170.83|0
1622667000000|2021-06-02 20:50:00|173.75|170.95|173.99|171.19|173.99|171.19|173.75|170.95|0
1622667300000|2021-06-02 20:55:00|173.87|171.07|174.81|172.01|174.81|172.01|173.75|170.95|0
1622667600000|2021-06-02 21:00:00|174.66|171.86|174.5|171.7|174.66|171.86|174.47|171.67|0
1622667900000|2021-06-02 21:05:00|174.47|171.67|174.45|171.65|174.5|171.7|174.39|171.59|0
1622668200000|2021-06-02 21:10:00|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1622668500000|2021-06-02 21:15:00|174.46|171.66|174.68|171.88|174.68|171.88|174.46|171.66|0
1622668800000|2021-06-02 21:20:00|174.7|171.9|174.68|171.88|174.73|171.93|174.68|171.88|0
1622669100000|2021-06-02 21:25:00|174.7|171.9|174.58|171.78|174.7|171.9|174.56|171.76|0
1622669400000|2021-06-02 21:30:00|174.59|171.79|174.59|171.79|174.59|171.79|174.59|171.79|0
1622669700000|2021-06-02 21:35:00|174.65|171.85|174.66|171.86|174.78|171.98|174.64|171.84|0
1622670300000|2021-06-02 21:45:00|174.68|171.88|174.73|171.93|174.74|171.94|174.66|171.86|0
1622670600000|2021-06-02 21:50:00|174.74|171.94|174.91|172.11|174.93|172.13|174.73|171.93|0
1622670900000|2021-06-02 21:55:00|174.85|172.05|174.86|172.06|174.93|172.13|174.72|171.92|0
1622671200000|2021-06-02 22:00:00|175.27|172.47|175.09|172.29|175.45|172.65|174.62|171.82|0
1622671500000|2021-06-02 22:05:00|174.97|172.17|174.73|171.93|175.09|172.29|174.73|171.93|0
1622671800000|2021-06-02 22:10:00|174.85|172.05|174.49|171.69|174.91|172.11|174.49|171.69|0
1622672100000|2021-06-02 22:15:00|174.61|171.81|174.73|171.93|174.91|172.11|174.61|171.81|0
1622672400000|2021-06-02 22:20:00|174.61|171.81|175.02|172.22|175.02|172.22|174.61|171.81|0
1622672700000|2021-06-02 22:25:00|174.97|172.17|175.08|172.28|175.08|172.28|174.85|172.05|0
1622673000000|2021-06-02 22:30:00|175.2|172.4|174.84|172.04|175.2|172.4|174.84|172.04|0
1622673300000|2021-06-02 22:35:00|174.72|171.92|174.6|171.8|174.96|172.16|174.6|171.8|0
1622673600000|2021-06-02 22:40:00|174.72|171.92|174.6|171.8|174.72|171.92|174.48|171.68|0
1622673900000|2021-06-02 22:45:00|174.48|171.68|174.48|171.68|174.6|171.8|174.48|171.68|0
1622674200000|2021-06-02 22:50:00|174.6|171.8|174.6|171.8|174.6|171.8|174.48|171.68|0
1622674500000|2021-06-02 22:55:00|174.65|171.85|174.72|171.92|174.72|171.92|174.6|171.8|0
1622674800000|2021-06-02 23:00:00|174.6|171.8|174.36|171.56|174.83|172.03|174.36|171.56|0
1622675100000|2021-06-02 23:05:00|174.41|171.61|174.47|171.67|174.83|172.03|174.36|171.56|0
1622675400000|2021-06-02 23:10:00|174.59|171.79|174.47|171.67|174.59|171.79|174.36|171.56|0
1622675700000|2021-06-02 23:15:00|174.59|171.79|174.35|171.55|174.59|171.79|174.35|171.55|0
1622676000000|2021-06-02 23:20:00|174.47|171.67|174.47|171.67|174.59|171.79|174.35|171.55|0
1622676300000|2021-06-02 23:25:00|174.59|171.79|174.59|171.79|174.7|171.9|174.47|171.67|0
1622676600000|2021-06-02 23:30:00|174.7|171.9|174.94|172.14|174.94|172.14|174.59|171.79|0
1622676900000|2021-06-02 23:35:00|174.82|172.02|174.82|172.02|174.94|172.14|174.82|172.02|0
1622677200000|2021-06-02 23:40:00|174.94|172.14|174.94|172.14|174.99|172.19|174.82|172.02|0
1622677500000|2021-06-02 23:45:00|174.99|172.19|175.29|172.49|175.29|172.49|174.82|172.02|0
1622677800000|2021-06-02 23:50:00|175.17|172.37|175.23|172.43|175.41|172.61|175.05|172.25|0
1622678100000|2021-06-02 23:55:00|175.17|172.37|175.41|172.61|175.77|172.97|175.05|172.25|0
1622678400000|2021-06-03 00:00:00|175.53|172.73|176.12|173.32|176.6|173.8|175.05|172.25|0
1622678700000|2021-06-03 00:05:00|176.24|173.44|176.48|173.68|176.77|173.97|176.24|173.44|0
1622679000000|2021-06-03 00:10:00|176.6|173.8|176.48|173.68|176.72|173.92|176.48|173.68|0
1622679300000|2021-06-03 00:15:00|176.6|173.8|176.59|173.79|176.83|174.03|176.59|173.79|0
1622679600000|2021-06-03 00:20:00|176.71|173.91|176.35|173.55|176.83|174.03|176.23|173.43|0
1622679900000|2021-06-03 00:25:00|176.47|173.67|176.83|174.03|176.95|174.15|176.35|173.55|0
1622680200000|2021-06-03 00:30:00|176.89|174.09|176.95|174.15|177.07|174.27|176.83|174.03|0
1622680500000|2021-06-03 00:35:00|177.07|174.27|177.07|174.27|177.31|174.51|177.07|174.27|0
1622680800000|2021-06-03 00:40:00|177.06|174.26|177.06|174.26|177.18|174.38|176.94|174.14|0
1622681100000|2021-06-03 00:45:00|176.94|174.14|176.94|174.14|177.06|174.26|176.58|173.78|0
1622681400000|2021-06-03 00:50:00|176.88|174.08|177.18|174.38|177.3|174.5|176.82|174.02|0
1622681700000|2021-06-03 00:55:00|177.3|174.5|177.3|174.5|177.66|174.86|177.18|174.38|0
1622682000000|2021-06-03 01:00:00|177.18|174.38|176.82|174.02|177.3|174.5|176.7|173.9|0
1622682300000|2021-06-03 01:05:00|176.94|174.14|176.7|173.9|176.94|174.14|176.58|173.78|0
1622682600000|2021-06-03 01:10:00|176.58|173.78|176.57|173.77|176.81|174.01|176.57|173.77|0
1622682900000|2021-06-03 01:15:00|176.45|173.65|175.98|173.18|176.57|173.77|175.74|172.94|0
1622683200000|2021-06-03 01:20:00|176.09|173.29|175.97|173.17|176.21|173.41|175.97|173.17|0
1622683500000|2021-06-03 01:25:00|176.09|173.29|176.63|173.83|176.81|174.01|176.09|173.29|0
1622683800000|2021-06-03 01:30:00|176.57|173.77|176.69|173.89|177.05|174.25|176.33|173.53|0
1622684100000|2021-06-03 01:35:00|176.81|174.01|177.04|174.24|177.16|174.36|176.69|173.89|0
1622684400000|2021-06-03 01:40:00|176.92|174.12|176.8|174|177.04|174.24|176.44|173.64|0
1622684700000|2021-06-03 01:45:00|176.68|173.88|176.14|173.34|176.68|173.88|176.08|173.28|0
1622685000000|2021-06-03 01:50:00|176.08|173.28|176.2|173.4|176.32|173.52|175.73|172.93|0
1622685300000|2021-06-03 01:55:00|176.14|173.34|176.32|173.52|176.5|173.7|176.08|173.28|0
1622685600000|2021-06-03 02:00:00|176.44|173.64|176.44|173.64|176.8|174|176.26|173.46|0
1622685900000|2021-06-03 02:05:00|176.56|173.76|176.44|173.64|176.56|173.76|176.32|173.52|0
1622686200000|2021-06-03 02:10:00|176.55|173.75|176.55|173.75|176.67|173.87|176.43|173.63|0
1622686500000|2021-06-03 02:15:00|176.61|173.81|176.43|173.63|176.67|173.87|176.19|173.39|0
1622686800000|2021-06-03 02:20:00|176.49|173.69|176.31|173.51|176.67|173.87|176.19|173.39|0
1622687100000|2021-06-03 02:25:00|176.43|173.63|176.19|173.39|176.55|173.75|176.07|173.27|0
1622687400000|2021-06-03 02:30:00|176.13|173.33|175.35|172.55|176.19|173.39|175.23|172.43|0
1622687700000|2021-06-03 02:35:00|175.29|172.49|174.99|172.19|175.35|172.55|174.76|171.96|0
1622688000000|2021-06-03 02:40:00|175.11|172.31|175.47|172.67|175.47|172.67|175.11|172.31|0
1622688300000|2021-06-03 02:45:00|175.59|172.79|175.47|172.67|175.71|172.91|175.47|172.67|0
1622688600000|2021-06-03 02:50:00|175.59|172.79|175.58|172.78|175.7|172.9|175.46|172.66|0
1622688900000|2021-06-03 02:55:00|175.64|172.84|175.7|172.9|175.94|173.14|175.58|172.78|0
1622689200000|2021-06-03 03:00:00|175.82|173.02|175.82|173.02|175.94|173.14|175.58|172.78|0
1622689500000|2021-06-03 03:05:00|175.7|172.9|175.46|172.66|175.7|172.9|175.46|172.66|0
1622689800000|2021-06-03 03:10:00|175.52|172.72|175.82|173.02|175.82|173.02|175.46|172.66|0
1622690100000|2021-06-03 03:15:00|175.87|173.07|175.69|172.89|175.93|173.13|175.63|172.83|0
1622690400000|2021-06-03 03:20:00|175.75|172.95|175.33|172.53|175.81|173.01|175.22|172.42|0
1622690700000|2021-06-03 03:25:00|175.45|172.65|175.1|172.3|175.57|172.77|175.1|172.3|0
1622691000000|2021-06-03 03:30:00|175.21|172.41|175.33|172.53|175.57|172.77|175.1|172.3|0
1622691300000|2021-06-03 03:35:00|175.27|172.47|175.81|173.01|175.81|173.01|175.27|172.47|0
1622691600000|2021-06-03 03:40:00|175.69|172.89|175.8|173|175.93|173.13|175.69|172.89|0
1622691900000|2021-06-03 03:45:00|175.92|173.12|175.68|172.88|175.92|173.12|175.38|172.58|0
1622692200000|2021-06-03 03:50:00|175.56|172.76|175.56|172.76|175.68|172.88|175.44|172.64|0
1622692500000|2021-06-03 03:55:00|175.44|172.64|175.56|172.76|175.68|172.88|175.44|172.64|0
1622692800000|2021-06-03 04:00:00|175.68|172.88|175.8|173|175.92|173.12|175.56|172.76|0
1622693100000|2021-06-03 04:05:00|175.74|172.94|175.8|173|175.8|173|175.68|172.88|0
1622693400000|2021-06-03 04:10:00|175.68|172.88|175.91|173.11|175.91|173.11|175.68|172.88|0
1622693700000|2021-06-03 04:15:00|175.79|172.99|175.91|173.11|175.91|173.11|175.67|172.87|0
1622694000000|2021-06-03 04:20:00|175.97|173.17|176.03|173.23|176.15|173.35|175.97|173.17|0
1622694300000|2021-06-03 04:25:00|175.91|173.11|175.79|172.99|176.03|173.23|175.67|172.87|0
1622694600000|2021-06-03 04:30:00|175.67|172.87|175.67|172.87|175.79|172.99|175.61|172.81|0
1622694900000|2021-06-03 04:35:00|175.72|172.92|175.79|172.99|175.79|172.99|175.67|172.87|0
1622695200000|2021-06-03 04:40:00|175.67|172.87|175.54|172.74|175.78|172.98|175.54|172.74|0
1622695500000|2021-06-03 04:45:00|175.31|172.51|175.42|172.62|175.43|172.63|175.31|172.51|0
1622695800000|2021-06-03 04:50:00|175.48|172.68|175.54|172.74|175.54|172.74|175.42|172.62|0
1622696100000|2021-06-03 04:55:00|175.42|172.62|175.12|172.32|175.54|172.74|175.12|172.32|0
1622696400000|2021-06-03 05:00:00|175.06|172.26|175.54|172.74|175.66|172.86|174.94|172.14|0
1622696700000|2021-06-03 05:05:00|175.42|172.62|175.3|172.5|175.54|172.74|175.06|172.26|0
1622697000000|2021-06-03 05:10:00|175.42|172.62|175.65|172.85|175.65|172.85|175.3|172.5|0
1622697300000|2021-06-03 05:15:00|175.53|172.73|175.89|173.09|175.89|173.09|175.41|172.61|0
1622697600000|2021-06-03 05:20:00|175.77|172.97|175.65|172.85|175.89|173.09|175.53|172.73|0
1622697900000|2021-06-03 05:25:00|175.53|172.73|175.53|172.73|175.77|172.97|175.41|172.61|0
1622698200000|2021-06-03 05:30:00|175.47|172.67|175.41|172.61|175.53|172.73|174.81|172.01|0
1622698500000|2021-06-03 05:35:00|175.35|172.55|175.17|172.37|175.53|172.73|175.05|172.25|0
1622698800000|2021-06-03 05:40:00|175.11|172.31|175.05|172.25|175.17|172.37|174.81|172.01|0
1622699100000|2021-06-03 05:45:00|174.93|172.13|175.05|172.25|175.29|172.49|174.93|172.13|0
1622699400000|2021-06-03 05:50:00|175.16|172.36|175.28|172.48|175.4|172.6|175.1|172.3|0
1622699700000|2021-06-03 05:55:00|175.22|172.42|175.4|172.6|175.52|172.72|175.16|172.36|0
1622700000000|2021-06-03 06:00:00|175.46|172.66|175.52|172.72|175.76|172.96|175.28|172.48|0
1622700300000|2021-06-03 06:05:00|175.4|172.6|175.16|172.36|175.52|172.72|175.04|172.24|0
1622700600000|2021-06-03 06:10:00|175.04|172.24|174.92|172.12|175.16|172.36|174.86|172.06|0
1622700900000|2021-06-03 06:15:00|174.86|172.06|174.32|171.52|174.92|172.12|174.2|171.4|0
1622701200000|2021-06-03 06:20:00|174.44|171.64|174.32|171.52|174.44|171.64|174.2|171.4|0
1622701500000|2021-06-03 06:25:00|174.2|171.4|174.32|171.52|174.44|171.64|174.2|171.4|0
1622701800000|2021-06-03 06:30:00|174.2|171.4|173.84|171.04|174.32|171.52|173.84|171.04|0
1622702100000|2021-06-03 06:35:00|173.96|171.16|173.49|170.69|174.08|171.28|173.49|170.69|0
1622702400000|2021-06-03 06:40:00|173.6|170.8|172.78|169.98|173.6|170.8|172.42|169.62|0
1622702700000|2021-06-03 06:45:00|172.66|169.86|172.07|169.27|172.66|169.86|171.83|169.03|0
1622703000000|2021-06-03 06:50:00|172.18|169.38|172.54|169.74|172.65|169.85|172.07|169.27|0
1622703300000|2021-06-03 06:55:00|172.65|169.85|173.6|170.8|173.6|170.8|172.65|169.85|0
1622703600000|2021-06-03 07:00:00|173.72|170.92|172.94|170.14|173.72|170.92|172.53|169.73|0
1622703900000|2021-06-03 07:05:00|172.92|170.52|171.62|169.22|172.92|170.52|171.51|169.11|0
1622704200000|2021-06-03 07:10:00|171.51|169.11|172.09|169.69|172.21|169.81|171.51|169.11|0
1622704500000|2021-06-03 07:15:00|171.98|169.58|172.09|169.69|172.33|169.93|171.27|168.87|0
1622704800000|2021-06-03 07:20:00|171.97|169.57|171.5|169.1|171.97|169.57|171.38|168.98|0
1622705100000|2021-06-03 07:25:00|171.56|169.16|171.97|169.57|172.21|169.81|171.44|169.04|0
1622705400000|2021-06-03 07:30:00|171.85|169.45|172.09|169.69|172.21|169.81|171.85|169.45|0
1622705700000|2021-06-03 07:35:00|172.2|169.8|171.91|169.51|172.44|170.04|171.85|169.45|0
1622706000000|2021-06-03 07:40:00|171.9|169.5|171.73|169.33|171.9|169.5|171.55|169.15|0
1622706300000|2021-06-03 07:45:00|171.61|169.21|172.92|170.52|173.75|171.35|171.61|169.21|0
1622706600000|2021-06-03 07:50:00|172.98|170.58|172.22|169.82|172.98|170.58|171.98|169.58|0
1622706900000|2021-06-03 07:55:00|172.34|169.94|172.39|169.99|172.69|170.29|172.22|169.82|0
1622707200000|2021-06-03 08:00:00|172.22|169.82|171.86|169.46|172.57|170.17|171.86|169.46|0
1622707500000|2021-06-03 08:05:00|171.98|169.58|172.39|169.99|172.39|169.99|171.68|169.28|0
1622707800000|2021-06-03 08:10:00|172.33|169.93|172.33|169.93|172.92|170.52|172.33|169.93|0
1622708100000|2021-06-03 08:15:00|172.21|169.81|172.5|170.1|172.68|170.28|171.86|169.46|0
1622708400000|2021-06-03 08:20:00|172.56|170.16|172.56|170.16|172.68|170.28|172.33|169.93|0
1622708700000|2021-06-03 08:25:00|172.44|170.04|173.03|170.63|173.03|170.63|172.44|170.04|0
1622709000000|2021-06-03 08:30:00|172.91|170.51|173.38|170.98|173.62|171.22|172.79|170.39|0
1622709300000|2021-06-03 08:35:00|173.26|170.86|173.85|171.45|173.97|171.57|173.26|170.86|0
1622709600000|2021-06-03 08:40:00|173.73|171.33|174.08|171.68|174.2|171.8|173.55|171.15|0
1622709900000|2021-06-03 08:45:00|173.97|171.57|174.2|171.8|174.2|171.8|173.49|171.09|0
1622710200000|2021-06-03 08:50:00|174.08|171.68|174.32|171.92|174.44|172.04|174.08|171.68|0
1622710500000|2021-06-03 08:55:00|174.43|172.03|173.96|171.56|174.43|172.03|173.96|171.56|0
1622710800000|2021-06-03 09:00:00|174.02|171.62|173.49|171.09|174.02|171.62|173.49|171.09|0
1622711100000|2021-06-03 09:05:00|173.6|171.2|173.01|170.61|173.72|171.32|173.01|170.61|0
1622711400000|2021-06-03 09:10:00|172.9|170.5|171.09|168.69|173.01|170.61|171.09|168.69|0
1622711700000|2021-06-03 09:15:00|171.08|168.68|170.15|167.75|171.32|168.92|170.15|167.75|0
1622712000000|2021-06-03 09:20:00|170.03|167.63|170.03|167.63|170.26|167.86|169.56|167.16|0
1622712300000|2021-06-03 09:25:00|170.15|167.75|170.08|167.68|170.15|167.75|169.56|167.16|0
1622712600000|2021-06-03 09:30:00|170.03|167.63|170.52|168.12|170.75|168.35|169.79|167.39|0
1622712900000|2021-06-03 09:35:00|170.64|168.24|171.1|168.7|171.1|168.7|170.64|168.24|0
1622713200000|2021-06-03 09:40:00|171.22|168.82|171.69|169.29|171.8|169.4|171.22|168.82|0
1622713500000|2021-06-03 09:45:00|171.8|169.4|171.68|169.28|171.92|169.52|171.57|169.17|0
1622713800000|2021-06-03 09:50:00|171.62|169.22|171.1|168.7|171.68|169.28|171.1|168.7|0
1622714100000|2021-06-03 09:55:00|171.04|168.64|171.21|168.81|171.21|168.81|170.74|168.34|0
1622714400000|2021-06-03 10:00:00|171.15|168.75|170.86|168.46|171.33|168.93|170.63|168.23|0
1622714700000|2021-06-03 10:05:00|170.98|168.58|167.55|165.15|170.98|168.58|166.42|164.02|0
1622715000000|2021-06-03 10:10:00|167.49|165.09|167.26|164.86|167.6|165.2|167.03|164.63|0
1622715300000|2021-06-03 10:15:00|167.14|164.74|168.41|166.01|168.41|166.01|167.08|164.68|0
1622715600000|2021-06-03 10:20:00|168.18|165.78|168.76|166.36|168.88|166.48|168.18|165.78|0
1622715900000|2021-06-03 10:25:00|168.64|166.24|168.18|165.78|168.7|166.3|168.06|165.66|0
1622716200000|2021-06-03 10:30:00|168.29|165.89|165.98|163.58|168.53|166.13|165.64|163.24|0
1622716500000|2021-06-03 10:35:00|166.21|163.81|165.17|162.77|166.44|164.04|164.83|162.43|0
1622716800000|2021-06-03 10:40:00|165.06|162.66|165.52|163.12|165.52|163.12|164.94|162.54|0
1622717100000|2021-06-03 10:45:00|165.75|163.35|165.52|163.12|165.98|163.58|165.52|163.12|0
1622717400000|2021-06-03 10:50:00|165.4|163|165.28|162.88|165.51|163.11|164.83|162.43|0
1622717700000|2021-06-03 10:55:00|165.4|163|165.4|163|165.4|163|162.14|159.74|0
1622718000000|2021-06-03 11:00:00|165.34|162.94|162.22|159.82|165.52|163.12|162|159.6|0
1622718300000|2021-06-03 11:05:00|162.79|160.39|162.67|160.27|164.03|161.63|162.22|159.82|0
1622718600000|2021-06-03 11:10:00|163.01|160.61|164.14|161.74|164.26|161.86|162.56|160.16|0
1622718900000|2021-06-03 11:15:00|164.03|161.63|163.46|161.06|164.37|161.97|163.46|161.06|0
1622719200000|2021-06-03 11:20:00|163.35|160.95|163.5|161.1|163.57|161.17|162.26|159.86|0
1622719500000|2021-06-03 11:25:00|163.39|160.99|162.94|160.54|163.84|161.44|162.94|160.54|0
1622719800000|2021-06-03 11:30:00|162.71|160.31|162.6|160.2|162.71|160.31|161.69|159.29|0
1622720100000|2021-06-03 11:35:00|162.48|160.08|163.1|160.7|163.62|161.22|162.2|159.8|0
1622720400000|2021-06-03 11:40:00|163.16|160.76|162.71|160.31|163.16|160.76|162.25|159.85|0
1622720700000|2021-06-03 11:45:00|162.59|160.19|161.05|158.65|162.59|160.19|159.78|157.38|0
1622721000000|2021-06-03 11:50:00|160.83|158.43|161.84|159.44|161.84|159.44|160.27|157.87|0
1622721300000|2021-06-03 11:55:00|161.89|159.49|161.95|159.55|162.06|159.66|160.94|158.54|0
1622721600000|2021-06-03 12:00:00|161.84|159.44|160.37|157.97|161.95|159.55|159.48|157.08|0
1622721900000|2021-06-03 12:05:00|160.6|158.2|160.59|158.19|160.93|158.53|159.92|157.52|0
1622722200000|2021-06-03 12:10:00|160.54|158.14|160.65|158.25|160.82|158.42|159.92|157.52|0
1622722500000|2021-06-03 12:15:00|160.59|158.19|162.39|159.99|162.39|159.99|159.7|157.3|0
1622722800000|2021-06-03 12:20:00|162.28|159.88|162.62|160.22|162.73|160.33|162.05|159.65|0
1622723100000|2021-06-03 12:25:00|162.56|160.16|162.5|160.1|163.07|160.67|161.94|159.54|0
1622723400000|2021-06-03 12:30:00|162.44|160.04|162.28|159.88|162.44|160.04|161.71|159.31|0
1622723700000|2021-06-03 12:35:00|162.22|159.82|163.52|161.12|163.63|161.23|162.05|159.65|0
1622724000000|2021-06-03 12:40:00|163.41|161.01|164.54|162.14|164.77|162.37|163.29|160.89|0
1622724300000|2021-06-03 12:45:00|164.66|162.26|164.54|162.14|165.23|162.83|164.2|161.8|0
1622724600000|2021-06-03 12:50:00|164.65|162.25|163.85|161.45|164.65|162.25|163.85|161.45|0
1622724900000|2021-06-03 12:55:00|163.97|161.57|163.29|160.89|164.08|161.68|163.17|160.77|0
1622725200000|2021-06-03 13:00:00|163.74|161.34|164.31|161.91|164.42|162.02|163.51|161.11|0
1622725500000|2021-06-03 13:05:00|164.19|161.79|163.96|161.56|164.65|162.25|163.85|161.45|0
1622725800000|2021-06-03 13:10:00|164.08|161.68|164.99|162.59|164.99|162.59|163.74|161.34|0
1622726100000|2021-06-03 13:15:00|165.04|162.64|164.64|162.24|165.56|163.16|164.53|162.13|0
1622726400000|2021-06-03 13:20:00|164.76|162.36|165.27|162.87|165.27|162.87|164.76|162.36|0
1622726700000|2021-06-03 13:25:00|165.21|162.81|164.18|161.78|165.78|163.38|164.18|161.78|0
1622727000000|2021-06-03 13:30:00|164.3|161.9|164.3|161.9|165.67|163.27|163.39|160.99|0
1622727300000|2021-06-03 13:35:00|164.18|161.78|161.69|159.29|164.41|162.01|161.69|159.29|0
1622727600000|2021-06-03 13:40:00|161.8|159.4|159.11|156.71|162.03|159.63|159.11|156.71|0
1622727900000|2021-06-03 13:45:00|158.77|156.37|157.88|155.48|160.67|158.27|157.44|155.04|0
1622728200000|2021-06-03 13:50:00|157.55|155.15|160.33|157.93|160.56|158.16|157.55|155.15|0
1622728500000|2021-06-03 13:55:00|160.28|157.88|161.28|158.88|162.25|159.85|159.77|157.37|0
1622728800000|2021-06-03 14:00:00|160.89|158.49|162.81|160.41|163.15|160.75|160.61|158.21|0
1622729100000|2021-06-03 14:05:00|163.15|160.75|164.4|162|165.54|163.14|162.24|159.84|0
1622729400000|2021-06-03 14:10:00|164.63|162.23|164.97|162.57|165.65|163.25|164.62|162.22|0
1622729700000|2021-06-03 14:15:00|165.13|162.73|164.51|162.11|165.42|163.02|163.14|160.74|0
1622730000000|2021-06-03 14:20:00|164.74|162.34|164.73|162.33|165.53|163.13|163.82|161.42|0
1622730300000|2021-06-03 14:25:00|164.62|162.22|163.37|160.97|164.73|162.33|163.37|160.97|0
1622730600000|2021-06-03 14:30:00|163.25|160.85|163.71|161.31|164.73|162.33|162.57|160.17|0
1622730900000|2021-06-03 14:35:00|163.82|161.42|162.12|159.72|164.62|162.22|162.01|159.61|0
1622731200000|2021-06-03 14:40:00|162.23|159.83|162|159.6|162.23|159.83|161.67|159.27|0
1622731500000|2021-06-03 14:45:00|161.89|159.49|167.62|165.22|167.62|165.22|161.66|159.26|0
1622731800000|2021-06-03 14:50:00|168.09|165.69|166.46|164.06|168.09|165.69|165.31|162.91|0
1622732100000|2021-06-03 14:55:00|166.69|164.29|169.59|167.19|169.82|167.42|166.69|164.29|0
1622732400000|2021-06-03 15:00:00|169.7|167.3|171.44|169.04|171.44|169.04|168.7|166.3|0
1622732700000|2021-06-03 15:05:00|171.68|169.28|172.73|170.33|172.85|170.45|171.68|169.28|0
1622733000000|2021-06-03 15:10:00|172.62|170.22|171.67|169.27|172.85|170.45|171.32|168.92|0
1622733300000|2021-06-03 15:15:00|171.56|169.16|170.03|167.63|171.91|169.51|169.92|167.52|0
1622733600000|2021-06-03 15:20:00|170.15|167.75|170.73|168.33|171.32|168.92|169.56|167.16|0
1622733900000|2021-06-03 15:25:00|170.97|168.57|171.55|169.15|172.02|169.62|170.5|168.1|0
1622734200000|2021-06-03 15:30:00|171.32|168.92|169.56|167.16|171.79|169.39|169.44|167.04|0
1622734500000|2021-06-03 15:35:00|169.62|167.22|169.09|166.69|170.49|168.09|168.86|166.46|0
1622734800000|2021-06-03 15:40:00|169.21|166.81|170.49|168.09|170.49|168.09|168.86|166.46|0
1622735100000|2021-06-03 15:45:00|170.37|167.97|169.21|166.81|170.37|167.97|168.62|166.22|0
1622735400000|2021-06-03 15:50:00|169.09|166.69|169.32|166.92|169.44|167.04|168.62|166.22|0
1622735700000|2021-06-03 15:55:00|169.2|166.8|170.14|167.74|170.14|167.74|168.97|166.57|0
1622736000000|2021-06-03 16:00:00|170.25|167.85|169.9|167.5|170.95|168.55|169.55|167.15|0
1622736300000|2021-06-03 16:05:00|170.02|167.62|170.6|168.2|171.19|168.79|169.78|167.38|0
1622736600000|2021-06-03 16:10:00|170.48|168.08|169.9|167.5|170.72|168.32|169.9|167.5|0
1622736900000|2021-06-03 16:15:00|169.84|167.44|169.43|167.03|170.36|167.96|169.43|167.03|0
1622737200000|2021-06-03 16:20:00|169.54|167.14|168.38|165.98|169.54|167.14|167.92|165.52|0
1622737500000|2021-06-03 16:25:00|168.26|165.86|169.66|167.26|169.77|167.37|168.15|165.75|0
1622737800000|2021-06-03 16:30:00|169.54|167.14|169.19|166.79|170.12|167.72|168.73|166.33|0
1622738100000|2021-06-03 16:35:00|169.07|166.67|170.59|168.19|170.59|168.19|169.07|166.67|0
1622738400000|2021-06-03 16:40:00|170.71|168.31|171.35|168.95|171.52|169.12|170.71|168.31|0
1622738700000|2021-06-03 16:45:00|171.41|169.01|170.59|168.19|171.64|169.24|170.47|168.07|0
1622739000000|2021-06-03 16:50:00|170.7|168.3|169.65|167.25|170.7|168.3|169.24|166.84|0
1622739300000|2021-06-03 16:55:00|169.53|167.13|170.7|168.3|170.82|168.42|169.3|166.9|0
1622739600000|2021-06-03 17:00:00|170.82|168.42|170.35|167.95|170.82|168.42|169.88|167.48|0
1622739900000|2021-06-03 17:05:00|170.23|167.83|170.11|167.71|170.58|168.18|167.67|165.27|0
1622740200000|2021-06-03 17:10:00|170.46|168.06|169.18|166.78|171.16|168.76|169.18|166.78|0
1622740500000|2021-06-03 17:15:00|169.29|166.89|170.46|168.06|170.46|168.06|169.06|166.66|0
1622740800000|2021-06-03 17:20:00|170.57|168.17|171.57|169.17|171.63|169.23|170.46|168.06|0
1622741100000|2021-06-03 17:25:00|171.51|169.11|171.92|169.52|172.1|169.7|171.39|168.99|0
1622741400000|2021-06-03 17:30:00|171.86|169.46|171.98|169.58|172.21|169.81|171.27|168.87|0
1622741700000|2021-06-03 17:35:00|171.86|169.46|171.97|169.57|172.09|169.69|171.51|169.11|0
1622742000000|2021-06-03 17:40:00|171.86|169.46|170.92|168.52|172.33|169.93|170.33|167.93|0
1622742300000|2021-06-03 17:45:00|170.8|168.4|170.45|168.05|171.39|168.99|169.98|167.58|0
1622742600000|2021-06-03 17:50:00|170.33|167.93|170.91|168.51|171.38|168.98|170.33|167.93|0
1622742900000|2021-06-03 17:55:00|170.8|168.4|170.44|168.04|171.73|169.33|170.33|167.93|0
1622743200000|2021-06-03 18:00:00|170.56|168.16|170.79|168.39|170.79|168.39|169.63|167.23|0
1622743500000|2021-06-03 18:05:00|170.91|168.51|170.44|168.04|171.03|168.63|169.97|167.57|0
1622743800000|2021-06-03 18:10:00|170.56|168.16|169.74|167.34|170.56|168.16|169.62|167.22|0
1622744100000|2021-06-03 18:15:00|169.62|167.22|168.92|166.52|169.62|167.22|168.34|165.94|0
1622744400000|2021-06-03 18:20:00|168.8|166.4|168.8|166.4|169.27|166.87|168.57|166.17|0
1622744700000|2021-06-03 18:25:00|168.69|166.29|168.34|165.94|169.15|166.75|168.22|165.82|0
1622745000000|2021-06-03 18:30:00|168.57|166.17|168.57|166.17|169.38|166.98|168.45|166.05|0
1622745300000|2021-06-03 18:35:00|168.45|166.05|168.1|165.7|169.03|166.63|167.64|165.24|0
1622745600000|2021-06-03 18:40:00|167.98|165.58|168.31|165.91|168.65|166.25|167.12|164.72|0
1622745900000|2021-06-03 18:45:00|168.42|166.02|168.65|166.25|168.77|166.37|167.84|165.44|0
1622746200000|2021-06-03 18:50:00|168.54|166.14|168.53|166.13|168.54|166.14|168.07|165.67|0
1622746500000|2021-06-03 18:55:00|168.47|166.07|167.37|164.97|168.65|166.25|167.26|164.86|0
1622746800000|2021-06-03 19:00:00|167.26|164.86|167.72|165.32|168.65|166.25|167.26|164.86|0
1622747100000|2021-06-03 19:05:00|167.83|165.43|168.06|165.66|168.06|165.66|167.37|164.97|0
1622747400000|2021-06-03 19:10:00|167.95|165.55|168.99|166.59|169.11|166.71|167.72|165.32|0
1622747700000|2021-06-03 19:15:00|168.88|166.48|167.83|165.43|169.22|166.82|167.83|165.43|0
1622748000000|2021-06-03 19:20:00|167.71|165.31|168.64|166.24|168.87|166.47|167.25|164.85|0
1622748300000|2021-06-03 19:25:00|168.76|166.36|169.22|166.82|169.22|166.82|167.94|165.54|0
1622748600000|2021-06-03 19:30:00|169.34|166.94|169.45|167.05|169.57|167.17|168.69|166.29|0
1622748900000|2021-06-03 19:35:00|169.33|166.93|170.32|167.92|170.38|167.98|169.22|166.82|0
1622749200000|2021-06-03 19:40:00|170.38|167.98|168.75|166.35|170.5|168.1|168.63|166.23|0
1622749500000|2021-06-03 19:45:00|168.63|166.23|167.82|165.42|168.75|166.35|167.36|164.96|0
1622749800000|2021-06-03 19:50:00|167.93|165.53|167.24|164.84|168.75|166.35|167.24|164.84|0
1622750100000|2021-06-03 19:55:00|167.59|165.19|167.82|165.42|168.51|166.11|167.24|164.84|0
1622750400000|2021-06-03 20:00:00|167.58|165.18|167.35|164.95|167.58|165.18|166.66|164.26|0
1622750700000|2021-06-03 20:05:00|167.24|164.84|167.23|164.83|167.35|164.95|166.66|164.26|0
1622751000000|2021-06-03 20:10:00|167.12|164.72|166.94|164.54|167.7|165.3|166.77|164.37|0
1622751300000|2021-06-03 20:15:00|167.15|164.35|167.12|164.32|167.22|164.42|166.95|164.15|0
1622751600000|2021-06-03 20:20:00|167.15|164.35|167.02|164.22|167.24|164.44|167|164.2|0
1622751900000|2021-06-03 20:25:00|167|164.2|166.95|164.15|167|164.2|166.91|164.11|0
1622752200000|2021-06-03 20:30:00|167.02|164.22|167.71|164.91|167.94|165.14|167.02|164.22|0
1622752500000|2021-06-03 20:35:00|167.6|164.8|167.94|165.14|168.06|165.26|167.6|164.8|0
1622752800000|2021-06-03 20:40:00|168.06|165.26|167.82|165.02|168.06|165.26|167.82|165.02|0
1622753100000|2021-06-03 20:45:00|167.94|165.14|167.82|165.02|168.05|165.25|167.24|164.44|0
1622753400000|2021-06-03 20:50:00|167.71|164.91|167.82|165.02|167.94|165.14|167.47|164.67|0
1622753700000|2021-06-03 20:55:00|167.94|165.14|168.04|165.24|168.17|165.37|167.47|164.67|0
1622754000000|2021-06-03 21:00:00|167.94|165.14|168|165.2|168.02|165.22|167.85|165.05|0
1622754300000|2021-06-03 21:05:00|168.02|165.22|167.99|165.19|168.17|165.37|167.88|165.08|0
1622754600000|2021-06-03 21:10:00|168.12|165.32|167.88|165.08|168.12|165.32|167.88|165.08|0
1622754900000|2021-06-03 21:15:00|167.9|165.1|167.91|165.11|167.91|165.11|167.9|165.1|0
1622755200000|2021-06-03 21:20:00|167.94|165.14|167.94|165.14|167.94|165.14|167.94|165.14|0
1622755500000|2021-06-03 21:25:00|167.93|165.13|167.93|165.13|167.93|165.13|167.91|165.11|0
1622755800000|2021-06-03 21:30:00|167.94|165.14|167.94|165.14|167.94|165.14|167.93|165.13|0
1622756100000|2021-06-03 21:35:00|168.04|165.24|168.21|165.41|168.38|165.58|168.04|165.24|0
1622756400000|2021-06-03 21:40:00|168.28|165.48|168.21|165.41|168.28|165.48|168.04|165.24|0
1622756700000|2021-06-03 21:45:00|168.19|165.39|168.19|165.39|168.19|165.39|168.19|165.39|0
1622757000000|2021-06-03 21:50:00|168.18|165.38|168.12|165.32|168.18|165.38|168.12|165.32|0
1622757300000|2021-06-03 21:55:00|168.14|165.34|168.1|165.3|168.14|165.34|168.1|165.3|0
1622757600000|2021-06-03 22:00:00|168.26|165.46|168.9|166.1|169.13|166.33|168.14|165.34|0
1622757900000|2021-06-03 22:05:00|168.84|166.04|168.78|165.98|169.01|166.21|168.37|165.57|0
1622758200000|2021-06-03 22:10:00|168.9|166.1|168.66|165.86|169.13|166.33|168.66|165.86|0
1622758500000|2021-06-03 22:15:00|168.55|165.75|168.66|165.86|168.78|165.98|168.43|165.63|0
1622758800000|2021-06-03 22:20:00|168.72|165.92|168.2|165.4|168.78|165.98|168.08|165.28|0
1622759100000|2021-06-03 22:25:00|168.08|165.28|167.62|164.82|168.08|165.28|167.38|164.58|0
1622759400000|2021-06-03 22:30:00|167.73|164.93|166.92|164.12|167.73|164.93|166.81|164.01|0
1622759700000|2021-06-03 22:35:00|166.81|164.01|167.15|164.35|167.27|164.47|166.69|163.89|0
1622760000000|2021-06-03 22:40:00|167.27|164.47|166.92|164.12|167.27|164.47|166.8|164|0
1622760300000|2021-06-03 22:45:00|166.8|164|167.38|164.58|167.38|164.58|166.8|164|0
1622760600000|2021-06-03 22:50:00|167.49|164.69|167.72|164.92|167.72|164.92|167.38|164.58|0
1622760900000|2021-06-03 22:55:00|167.61|164.81|167.84|165.04|167.84|165.04|167.61|164.81|0
1622761200000|2021-06-03 23:00:00|167.72|164.92|167.08|164.28|168.3|165.5|167.03|164.23|0
1622761500000|2021-06-03 23:05:00|167.14|164.34|167.02|164.22|167.49|164.69|167.02|164.22|0
1622761800000|2021-06-03 23:10:00|167.08|164.28|166.79|163.99|167.14|164.34|166.45|163.65|0
1622762100000|2021-06-03 23:15:00|166.91|164.11|167.14|164.34|167.25|164.45|166.79|163.99|0
1622762400000|2021-06-03 23:20:00|167.02|164.22|166.73|163.93|167.13|164.33|166.67|163.87|0
1622762700000|2021-06-03 23:25:00|166.67|163.87|166.44|163.64|166.9|164.1|166.44|163.64|0
1622763000000|2021-06-03 23:30:00|166.33|163.53|166.09|163.29|166.67|163.87|165.98|163.18|0
1622763300000|2021-06-03 23:35:00|166.21|163.41|166.09|163.29|166.32|163.52|165.98|163.18|0
1622763600000|2021-06-03 23:40:00|165.98|163.18|166.09|163.29|166.15|163.35|165.75|162.95|0
1622763900000|2021-06-03 23:45:00|166.2|163.4|165.97|163.17|166.32|163.52|165.74|162.94|0
1622764200000|2021-06-03 23:50:00|165.86|163.06|165.74|162.94|165.86|163.06|165.4|162.6|0
1622764500000|2021-06-03 23:55:00|165.63|162.83|165.51|162.71|165.74|162.94|165.28|162.48|0
1622764800000|2021-06-04 00:00:00|165.63|162.83|164.94|162.14|165.74|162.94|164.71|161.91|0
1622765100000|2021-06-04 00:05:00|165.05|162.25|164.25|161.45|165.74|162.94|164.25|161.45|0
1622765400000|2021-06-04 00:10:00|164.36|161.56|163.9|161.1|164.48|161.68|163.68|160.88|0
1622765700000|2021-06-04 00:15:00|163.79|160.99|162.76|159.96|163.79|160.99|162.54|159.74|0
1622766000000|2021-06-04 00:20:00|162.65|159.85|163.56|160.76|163.56|160.76|162.65|159.85|0
1622766300000|2021-06-04 00:25:00|163.5|160.7|163.1|160.3|163.67|160.87|162.87|160.07|0
1622766600000|2021-06-04 00:30:00|162.99|160.19|161.85|159.05|162.99|160.19|161.51|158.71|0
1622766900000|2021-06-04 00:35:00|161.96|159.16|162.87|160.07|162.98|160.18|161.85|159.05|0
1622767200000|2021-06-04 00:40:00|162.92|160.12|162.87|160.07|163.1|160.3|162.42|159.62|0
1622767500000|2021-06-04 00:45:00|162.76|159.96|163.66|160.86|163.95|161.15|162.75|159.95|0
1622767800000|2021-06-04 00:50:00|163.78|160.98|163.89|161.09|164.23|161.43|163.66|160.86|0
1622768100000|2021-06-04 00:55:00|164|161.2|163.89|161.09|164.12|161.32|163.77|160.97|0
1622768400000|2021-06-04 01:00:00|163.94|161.14|164.34|161.54|164.34|161.54|163.66|160.86|0
1622768700000|2021-06-04 01:05:00|164.23|161.43|164.23|161.43|164.23|161.43|163.89|161.09|0
1622769000000|2021-06-04 01:10:00|164.11|161.31|164.45|161.65|164.57|161.77|164.11|161.31|0
1622769300000|2021-06-04 01:15:00|164.34|161.54|164.22|161.42|164.45|161.65|164.11|161.31|0
1622769600000|2021-06-04 01:20:00|164.28|161.48|164.34|161.54|164.68|161.88|164.22|161.42|0
1622769900000|2021-06-04 01:25:00|164.45|161.65|164.56|161.76|164.68|161.88|164.34|161.54|0
1622770200000|2021-06-04 01:30:00|164.45|161.65|163.99|161.19|164.45|161.65|163.88|161.08|0
1622770500000|2021-06-04 01:35:00|164.04|161.24|164.44|161.64|164.45|161.65|163.87|161.07|0
1622770800000|2021-06-04 01:40:00|164.56|161.76|165.82|163.02|165.82|163.02|164.44|161.64|0
1622771100000|2021-06-04 01:45:00|165.93|163.13|165.82|163.02|166.51|163.71|165.7|162.9|0
1622771400000|2021-06-04 01:50:00|165.7|162.9|165.01|162.21|165.82|163.02|164.9|162.1|0
1622771700000|2021-06-04 01:55:00|165.13|162.33|165.47|162.67|165.7|162.9|165.13|162.33|0
1622772000000|2021-06-04 02:00:00|165.35|162.55|165.7|162.9|165.81|163.01|165.35|162.55|0
1622772300000|2021-06-04 02:05:00|165.64|162.84|165.12|162.32|165.7|162.9|165.01|162.21|0
1622772600000|2021-06-04 02:10:00|165.01|162.21|165.46|162.66|165.81|163.01|165.01|162.21|0
1622772900000|2021-06-04 02:15:00|165.52|162.72|165.46|162.66|165.69|162.89|165.35|162.55|0
1622773200000|2021-06-04 02:20:00|165.58|162.78|166.26|163.46|166.26|163.46|165.57|162.77|0
1622773500000|2021-06-04 02:25:00|166.15|163.35|166.26|163.46|166.38|163.58|165.92|163.12|0
1622773800000|2021-06-04 02:30:00|166.72|163.92|166.49|163.69|166.72|163.92|166.26|163.46|0
1622774100000|2021-06-04 02:35:00|166.37|163.57|166.49|163.69|166.83|164.03|166.37|163.57|0
1622774400000|2021-06-04 02:40:00|166.6|163.8|166.26|163.46|166.6|163.8|166.14|163.34|0
1622774700000|2021-06-04 02:45:00|166.37|163.57|166.6|163.8|166.72|163.92|166.37|163.57|0
1622775000000|2021-06-04 02:50:00|166.72|163.92|166.25|163.45|166.72|163.92|166.25|163.45|0
1622775300000|2021-06-04 02:55:00|166.14|163.34|166.25|163.45|166.37|163.57|166.02|163.22|0
1622775600000|2021-06-04 03:00:00|166.19|163.39|166.36|163.56|166.6|163.8|166.14|163.34|0
1622775900000|2021-06-04 03:05:00|166.25|163.45|166.59|163.79|166.71|163.91|166.13|163.33|0
1622776200000|2021-06-04 03:10:00|166.71|163.91|166.82|164.02|166.94|164.14|166.59|163.79|0
1622776500000|2021-06-04 03:15:00|166.94|164.14|166.47|163.67|167.4|164.6|166.47|163.67|0
1622776800000|2021-06-04 03:20:00|166.53|163.73|166.82|164.02|166.82|164.02|166.24|163.44|0
1622777100000|2021-06-04 03:25:00|166.93|164.13|167.62|164.82|167.74|164.94|166.7|163.9|0
1622777400000|2021-06-04 03:30:00|167.74|164.94|167.85|165.05|168.09|165.29|167.51|164.71|0
1622777700000|2021-06-04 03:35:00|167.91|165.11|168.08|165.28|168.2|165.4|167.62|164.82|0
1622778000000|2021-06-04 03:40:00|168.2|165.4|168.14|165.34|168.49|165.69|167.97|165.17|0
1622778300000|2021-06-04 03:45:00|168.2|165.4|168.43|165.63|168.55|165.75|168.2|165.4|0
1622778600000|2021-06-04 03:50:00|168.54|165.74|168.89|166.09|169.12|166.32|168.43|165.63|0
1622778900000|2021-06-04 03:55:00|168.95|166.15|168.66|165.86|168.95|166.15|168.54|165.74|0
1622779200000|2021-06-04 04:00:00|168.54|165.74|168.54|165.74|168.66|165.86|168.42|165.62|0
1622779500000|2021-06-04 04:05:00|168.42|165.62|168.42|165.62|168.54|165.74|168.31|165.51|0
1622779800000|2021-06-04 04:10:00|168.3|165.5|168.3|165.5|168.42|165.62|168.3|165.5|0
1622780100000|2021-06-04 04:15:00|168.36|165.56|168.3|165.5|168.54|165.74|168.19|165.39|0
1622780400000|2021-06-04 04:20:00|168.42|165.62|168.53|165.73|168.76|165.96|168.3|165.5|0
1622780700000|2021-06-04 04:25:00|168.47|165.67|168.41|165.61|168.53|165.73|168.3|165.5|0
1622781000000|2021-06-04 04:30:00|168.53|165.73|168.53|165.73|168.65|165.85|168.3|165.5|0
1622781300000|2021-06-04 04:35:00|168.64|165.84|168.06|165.26|168.88|166.08|167.95|165.15|0
1622781600000|2021-06-04 04:40:00|167.95|165.15|167.71|164.91|167.95|165.15|167.48|164.68|0
1622781900000|2021-06-04 04:45:00|167.83|165.03|167.71|164.91|167.83|165.03|167.48|164.68|0
1622782200000|2021-06-04 04:50:00|167.77|164.97|167.94|165.14|168.06|165.26|167.71|164.91|0
1622782500000|2021-06-04 04:55:00|167.83|165.03|167.94|165.14|168.06|165.26|167.82|165.02|0
1622782800000|2021-06-04 05:00:00|167.82|165.02|167.13|164.33|167.88|165.08|167.13|164.33|0
1622783100000|2021-06-04 05:05:00|167.24|164.44|165.29|162.49|167.24|164.44|165.29|162.49|0
1622783400000|2021-06-04 05:10:00|165.17|162.37|166.43|163.63|166.49|163.69|165.17|162.37|0
1622783700000|2021-06-04 05:15:00|166.49|163.69|168.4|165.6|168.4|165.6|166.49|163.69|0
1622784000000|2021-06-04 05:20:00|168.51|165.71|168.39|165.59|168.63|165.83|168.28|165.48|0
1622784300000|2021-06-04 05:25:00|168.51|165.71|168.05|165.25|168.51|165.71|167.7|164.9|0
1622784600000|2021-06-04 05:30:00|168.16|165.36|168.45|165.65|168.62|165.82|168.04|165.24|0
1622784900000|2021-06-04 05:35:00|168.39|165.59|167.93|165.13|168.62|165.82|167.75|164.95|0
1622785200000|2021-06-04 05:40:00|168.27|165.47|167|164.2|168.27|165.47|167|164.2|0
1622785500000|2021-06-04 05:45:00|166.88|164.08|166.31|163.51|167|164.2|166.08|163.28|0
1622785800000|2021-06-04 05:50:00|166.19|163.39|165.5|162.7|166.42|163.62|165.39|162.59|0
1622786100000|2021-06-04 05:55:00|165.55|162.75|165.61|162.81|165.73|162.93|165.38|162.58|0
1622786400000|2021-06-04 06:00:00|165.5|162.7|165.84|163.04|166.65|163.85|165.5|162.7|0
1622786700000|2021-06-04 06:05:00|165.96|163.16|166.07|163.27|166.65|163.85|165.96|163.16|0
1622787000000|2021-06-04 06:10:00|166.01|163.21|166.99|164.19|167.1|164.3|165.95|163.15|0
1622787300000|2021-06-04 06:15:00|167.1|164.3|166.53|163.73|167.33|164.53|166.41|163.61|0
1622787600000|2021-06-04 06:20:00|166.41|163.61|165.54|162.74|166.53|163.73|165.26|162.46|0
1622787900000|2021-06-04 06:25:00|165.6|162.8|165.49|162.69|165.83|163.03|165.03|162.23|0
1622788200000|2021-06-04 06:30:00|165.37|162.57|165.72|162.92|166.29|163.49|165.37|162.57|0
1622788500000|2021-06-04 06:35:00|165.71|162.91|166.69|163.89|166.86|164.06|165.71|162.91|0
1622788800000|2021-06-04 06:40:00|166.63|163.83|167.15|164.35|167.33|164.53|166.63|163.83|0
1622789100000|2021-06-04 06:45:00|167.21|164.41|168.13|165.33|168.95|166.15|167.21|164.41|0
1622789400000|2021-06-04 06:50:00|168.07|165.27|168.25|165.45|168.48|165.68|168.02|165.22|0
1622789700000|2021-06-04 06:55:00|168.19|165.39|168.01|165.21|168.36|165.56|167.78|164.98|0
1622790000000|2021-06-04 07:00:00|168.24|165.44|168.59|165.79|168.94|166.14|167.09|164.29|0
1622790300000|2021-06-04 07:05:00|168.28|165.88|168.39|165.99|169.55|167.15|167.93|165.53|0
1622790600000|2021-06-04 07:10:00|168.51|166.11|168.39|165.99|169.32|166.92|168.16|165.76|0
1622790900000|2021-06-04 07:15:00|168.5|166.1|168.04|165.64|168.62|166.22|167.92|165.52|0
1622791200000|2021-06-04 07:20:00|167.92|165.52|168.38|165.98|168.5|166.1|167.81|165.41|0
1622791500000|2021-06-04 07:25:00|168.27|165.87|168.15|165.75|168.38|165.98|167.46|165.06|0
1622791800000|2021-06-04 07:30:00|168.27|165.87|168.85|166.45|169.66|167.26|167.92|165.52|0
1622792100000|2021-06-04 07:35:00|168.96|166.56|169.02|166.62|169.19|166.79|168.5|166.1|0
1622792400000|2021-06-04 07:40:00|168.96|166.56|168.61|166.21|169.54|167.14|168.49|166.09|0
1622792700000|2021-06-04 07:45:00|168.67|166.27|168.38|165.98|168.73|166.33|168.26|165.86|0
1622793000000|2021-06-04 07:50:00|168.31|165.91|167.91|165.51|168.72|166.32|167.79|165.39|0
1622793300000|2021-06-04 07:55:00|168.03|165.63|167.56|165.16|168.14|165.74|167.44|165.04|0
1622793600000|2021-06-04 08:00:00|167.44|165.04|167.44|165.04|168.02|165.62|167.38|164.98|0
1622793900000|2021-06-04 08:05:00|167.38|164.98|167.79|165.39|167.96|165.56|167.1|164.7|0
1622794200000|2021-06-04 08:10:00|167.73|165.33|168.13|165.73|168.37|165.97|167.44|165.04|0
1622794500000|2021-06-04 08:15:00|168.25|165.85|168.25|165.85|169.3|166.9|168.13|165.73|0
1622794800000|2021-06-04 08:20:00|168.3|165.9|167.78|165.38|168.36|165.96|167.67|165.27|0
1622795100000|2021-06-04 08:25:00|167.67|165.27|167.67|165.27|167.78|165.38|167.2|164.8|0
1622795400000|2021-06-04 08:30:00|167.72|165.32|167.03|164.63|167.9|165.5|166.97|164.57|0
1622795700000|2021-06-04 08:35:00|167.09|164.69|166.85|164.45|167.55|165.15|166.74|164.34|0
1622796000000|2021-06-04 08:40:00|166.74|164.34|166.62|164.22|166.85|164.45|166.39|163.99|0
1622796300000|2021-06-04 08:45:00|166.56|164.16|166.73|164.33|167.43|165.03|166.5|164.1|0
1622796600000|2021-06-04 08:50:00|166.85|164.45|166.73|164.33|166.85|164.45|166.16|163.76|0
1622796900000|2021-06-04 08:55:00|166.85|164.45|166.85|164.45|167.31|164.91|166.5|164.1|0
1622797200000|2021-06-04 09:00:00|167.08|164.68|167.07|164.67|167.42|165.02|166.84|164.44|0
1622797500000|2021-06-04 09:05:00|166.96|164.56|167.77|165.37|167.77|165.37|166.73|164.33|0
1622797800000|2021-06-04 09:10:00|167.71|165.31|167.65|165.25|168.11|165.71|167.65|165.25|0
1622798100000|2021-06-04 09:15:00|167.59|165.19|166.84|164.44|167.77|165.37|166.72|164.32|0
1622798400000|2021-06-04 09:20:00|166.72|164.32|167.07|164.67|167.18|164.78|166.26|163.86|0
1622798700000|2021-06-04 09:25:00|167.18|164.78|166.83|164.43|167.53|165.13|166.72|164.32|0
1622799000000|2021-06-04 09:30:00|166.72|164.32|166.6|164.2|167.18|164.78|166.49|164.09|0
1622799300000|2021-06-04 09:35:00|166.37|163.97|166.37|163.97|167.06|164.66|166.25|163.85|0
1622799600000|2021-06-04 09:40:00|166.54|164.14|166.48|164.08|166.95|164.55|166.14|163.74|0
1622799900000|2021-06-04 09:45:00|166.37|163.97|167.17|164.77|167.29|164.89|166.08|163.68|0
1622800200000|2021-06-04 09:50:00|167.23|164.83|167.46|165.06|167.52|165.12|167.06|164.66|0
1622800500000|2021-06-04 09:55:00|167.4|165|167.87|165.47|168.21|165.81|167.4|165|0
1622800800000|2021-06-04 10:00:00|167.75|165.35|167.57|165.17|168.1|165.7|167.52|165.12|0
1622801100000|2021-06-04 10:05:00|167.63|165.23|167.28|164.88|167.63|165.23|167.05|164.65|0
1622801400000|2021-06-04 10:10:00|167.17|164.77|167.05|164.65|167.28|164.88|166.7|164.3|0
1622801700000|2021-06-04 10:15:00|167.11|164.71|166.93|164.53|167.11|164.71|166.01|163.61|0
1622802000000|2021-06-04 10:20:00|166.82|164.42|166.99|164.59|167.28|164.88|166.82|164.42|0
1622802300000|2021-06-04 10:25:00|167.05|164.65|166.58|164.18|167.28|164.88|166.47|164.07|0
1622802600000|2021-06-04 10:30:00|166.47|164.07|164.51|162.11|166.47|164.07|164.06|161.66|0
1622802900000|2021-06-04 10:35:00|164.4|162|165.66|163.26|165.77|163.37|164.28|161.88|0
1622803200000|2021-06-04 10:40:00|165.77|163.37|166.12|163.72|166.12|163.72|165.77|163.37|0
1622803500000|2021-06-04 10:45:00|166|163.6|166.81|164.41|166.98|164.58|165.89|163.49|0
1622803800000|2021-06-04 10:50:00|167.04|164.64|167.04|164.64|167.27|164.87|166.81|164.41|0
1622804100000|2021-06-04 10:55:00|166.92|164.52|167.03|164.63|167.27|164.87|166.69|164.29|0
1622804400000|2021-06-04 11:00:00|167.38|164.98|168.31|165.91|168.42|166.02|167.32|164.92|0
1622804700000|2021-06-04 11:05:00|168.42|166.02|167.96|165.56|169.24|166.84|167.96|165.56|0
1622805000000|2021-06-04 11:10:00|168.07|165.67|168.77|166.37|168.77|166.37|167.96|165.56|0
1622805300000|2021-06-04 11:15:00|168.65|166.25|168.88|166.48|169.12|166.72|168.3|165.9|0
1622805600000|2021-06-04 11:20:00|168.77|166.37|169|166.6|169.46|167.06|168.53|166.13|0
1622805900000|2021-06-04 11:25:00|168.88|166.48|169.11|166.71|169.46|167.06|168.88|166.48|0
1622806200000|2021-06-04 11:30:00|169.23|166.83|168.88|166.48|169.46|167.06|168.82|166.42|0
1622806500000|2021-06-04 11:35:00|168.82|166.42|168.87|166.47|169.23|166.83|168.76|166.36|0
1622806800000|2021-06-04 11:40:00|168.99|166.59|168.06|165.66|168.99|166.59|167.94|165.54|0
1622807100000|2021-06-04 11:45:00|167.94|165.54|168.06|165.66|168.18|165.78|167.88|165.48|0
1622807400000|2021-06-04 11:50:00|168.11|165.71|168.99|166.59|168.99|166.59|168.11|165.71|0
1622807700000|2021-06-04 11:55:00|169.1|166.7|169.22|166.82|169.22|166.82|168.75|166.35|0
1622808000000|2021-06-04 12:00:00|169.27|166.87|169.91|167.51|170.27|167.87|168.87|166.47|0
1622808300000|2021-06-04 12:05:00|170.03|167.63|169.56|167.16|170.62|168.22|169.56|167.16|0
1622808600000|2021-06-04 12:10:00|169.45|167.05|169.1|166.7|169.8|167.4|168.98|166.58|0
1622808900000|2021-06-04 12:15:00|169.09|166.69|168.86|166.46|169.21|166.81|168.8|166.4|0
1622809200000|2021-06-04 12:20:00|168.98|166.58|168.86|166.46|169.09|166.69|168.05|165.65|0
1622809500000|2021-06-04 12:25:00|168.98|166.58|168.97|166.57|169.21|166.81|168.39|165.99|0
1622809800000|2021-06-04 12:30:00|169.56|167.16|174.05|171.65|177.23|174.83|169.56|167.16|0
1622810100000|2021-06-04 12:35:00|174.41|172.01|170.98|168.58|174.41|172.01|170.56|168.16|0
1622810400000|2021-06-04 12:40:00|171.09|168.69|173.1|170.7|173.1|170.7|170.62|168.22|0
1622810700000|2021-06-04 12:45:00|173.22|170.82|173.81|171.41|174.4|172|172.15|169.75|0
1622811000000|2021-06-04 12:50:00|173.57|171.17|174.16|171.76|174.4|172|173.1|170.7|0
1622811300000|2021-06-04 12:55:00|174.28|171.88|173.92|171.52|175.11|172.71|173.8|171.4|0
1622811600000|2021-06-04 13:00:00|174.1|171.7|174.87|172.47|175.11|172.71|173.57|171.17|0
1622811900000|2021-06-04 13:05:00|174.75|172.35|174.75|172.35|175.11|172.71|174.51|172.11|0
1622812200000|2021-06-04 13:10:00|174.87|172.47|174.39|171.99|175.11|172.71|174.04|171.64|0
1622812500000|2021-06-04 13:15:00|174.51|172.11|174.27|171.87|175.11|172.71|174.27|171.87|0
1622812800000|2021-06-04 13:20:00|174.39|171.99|174.39|171.99|174.75|172.35|174.27|171.87|0
1622813100000|2021-06-04 13:25:00|174.51|172.11|175.34|172.94|175.58|173.18|174.27|171.87|0
1622813400000|2021-06-04 13:30:00|175.22|172.82|175.82|173.42|177.26|174.86|174.98|172.58|0
1622813700000|2021-06-04 13:35:00|176.06|173.66|177.49|175.09|177.61|175.21|176.06|173.66|0
1622814000000|2021-06-04 13:40:00|177.74|175.34|178.09|175.69|178.7|176.3|177.49|175.09|0
1622814300000|2021-06-04 13:45:00|178.22|175.82|177.37|174.97|178.82|176.42|177.13|174.73|0
1622814600000|2021-06-04 13:50:00|177.49|175.09|176.29|173.89|177.61|175.21|176.29|173.89|0
1622814900000|2021-06-04 13:55:00|176.41|174.01|177.49|175.09|177.73|175.33|176.29|173.89|0
1622815200000|2021-06-04 14:00:00|177.61|175.21|178.69|176.29|179.42|177.02|177.61|175.21|0
1622815500000|2021-06-04 14:05:00|178.81|176.41|178.57|176.17|179.05|176.65|178.39|175.99|0
1622815800000|2021-06-04 14:10:00|178.69|176.29|178.93|176.53|179.29|176.89|178.69|176.29|0
1622816100000|2021-06-04 14:15:00|179.05|176.65|177.48|175.08|180.77|178.37|176.97|174.57|0
1622816400000|2021-06-04 14:20:00|177.6|175.2|177.84|175.44|177.96|175.56|176.87|174.47|0
1622816700000|2021-06-04 14:25:00|177.96|175.56|177.11|174.71|177.96|175.56|176.51|174.11|0
1622817000000|2021-06-04 14:30:00|177.23|174.83|177.41|175.01|177.83|175.43|176.99|174.59|0
1622817300000|2021-06-04 14:35:00|177.47|175.07|177.71|175.31|178.19|175.79|177.23|174.83|0
1622817600000|2021-06-04 14:40:00|177.83|175.43|177.47|175.07|179.04|176.64|177.35|174.95|0
1622817900000|2021-06-04 14:45:00|177.35|174.95|178.79|176.39|179.4|177|177.23|174.83|0
1622818200000|2021-06-04 14:50:00|178.92|176.52|179.03|176.63|179.28|176.88|178.79|176.39|0
1622818500000|2021-06-04 14:55:00|178.91|176.51|178.91|176.51|179.4|177|178.79|176.39|0
1622818800000|2021-06-04 15:00:00|179.03|176.63|179.4|177|179.52|177.12|178.79|176.39|0
1622819100000|2021-06-04 15:05:00|179.52|177.12|179.64|177.24|180.12|177.72|179.27|176.87|0
1622819400000|2021-06-04 15:10:00|179.76|177.36|179.51|177.11|180.12|177.72|179.51|177.11|0
1622819700000|2021-06-04 15:15:00|179.63|177.23|179.75|177.35|180|177.6|179.63|177.23|0
1622820000000|2021-06-04 15:20:00|179.88|177.48|180|177.6|180.12|177.72|179.75|177.35|0
1622820300000|2021-06-04 15:25:00|180.12|177.72|179.75|177.35|180.36|177.96|178.78|176.38|0
1622820600000|2021-06-04 15:30:00|179.63|177.23|179.38|176.98|179.87|177.47|179.26|176.86|0
1622820900000|2021-06-04 15:35:00|179.26|176.86|178.78|176.38|179.38|176.98|178.41|176.01|0
1622821200000|2021-06-04 15:40:00|178.9|176.5|179.38|176.98|179.38|176.98|178.53|176.13|0
1622821500000|2021-06-04 15:45:00|179.26|176.86|178.53|176.13|179.26|176.86|178.05|175.65|0
1622821800000|2021-06-04 15:50:00|178.41|176.01|177.92|175.52|178.65|176.25|177.86|175.46|0
1622822100000|2021-06-04 15:55:00|178.05|175.65|178.29|175.89|178.29|175.89|177.68|175.28|0
1622822400000|2021-06-04 16:00:00|178.41|176.01|177.92|175.52|178.53|176.13|177.92|175.52|0
1622822700000|2021-06-04 16:05:00|178.04|175.64|178.16|175.76|178.16|175.76|177.68|175.28|0
1622823000000|2021-06-04 16:10:00|178.28|175.88|178.89|176.49|178.89|176.49|178.28|175.88|0
1622823300000|2021-06-04 16:15:00|178.76|176.36|178.52|176.12|178.89|176.49|178.4|176|0
1622823600000|2021-06-04 16:20:00|178.46|176.06|178.76|176.36|178.76|176.36|178.34|175.94|0
1622823900000|2021-06-04 16:25:00|178.64|176.24|178.4|176|178.88|176.48|178.4|176|0
1622824200000|2021-06-04 16:30:00|178.64|176.24|179.24|176.84|179.24|176.84|178.64|176.24|0
1622824500000|2021-06-04 16:35:00|179.36|176.96|179.48|177.08|179.61|177.21|179.24|176.84|0
1622824800000|2021-06-04 16:40:00|179.36|176.96|179.12|176.72|179.6|177.2|179.12|176.72|0
1622825100000|2021-06-04 16:45:00|179.24|176.84|179.36|176.96|179.36|176.96|178.87|176.47|0
1622825400000|2021-06-04 16:50:00|179.48|177.08|179.48|177.08|179.6|177.2|179.11|176.71|0
1622825700000|2021-06-04 16:55:00|179.36|176.96|179.6|177.2|179.72|177.32|179.23|176.83|0
1622826000000|2021-06-04 17:00:00|179.72|177.32|179.72|177.32|180.33|177.93|179.6|177.2|0
1622826300000|2021-06-04 17:05:00|179.84|177.44|180.08|177.68|180.08|177.68|179.59|177.19|0
1622826600000|2021-06-04 17:10:00|180.2|177.8|179.96|177.56|180.32|177.92|179.96|177.56|0
1622826900000|2021-06-04 17:15:00|180.08|177.68|180.08|177.68|180.32|177.92|179.71|177.31|0
1622827200000|2021-06-04 17:20:00|179.71|177.31|179.47|177.07|179.83|177.43|179.1|176.7|0
1622827500000|2021-06-04 17:25:00|179.59|177.19|179.34|176.94|179.71|177.31|179.34|176.94|0
1622827800000|2021-06-04 17:30:00|179.47|177.07|180.19|177.79|180.19|177.79|179.46|177.06|0
1622828100000|2021-06-04 17:35:00|180.31|177.91|180.07|177.67|180.31|177.91|179.83|177.43|0
1622828400000|2021-06-04 17:40:00|180.19|177.79|180.92|178.52|180.92|178.52|180.19|177.79|0
1622828700000|2021-06-04 17:45:00|180.8|178.4|180.92|178.52|181.04|178.64|180.61|178.21|0
1622829000000|2021-06-04 17:50:00|180.8|178.4|181.04|178.64|181.04|178.64|180.67|178.27|0
1622829300000|2021-06-04 17:55:00|180.92|178.52|180.92|178.52|181.16|178.76|180.79|178.39|0
1622829600000|2021-06-04 18:00:00|181.04|178.64|181.4|179|181.53|179.13|180.91|178.51|0
1622829900000|2021-06-04 18:05:00|181.52|179.12|181.77|179.37|181.89|179.49|181.52|179.12|0
1622830200000|2021-06-04 18:10:00|181.89|179.49|181.64|179.24|182.01|179.61|181.52|179.12|0
1622830500000|2021-06-04 18:15:00|181.76|179.36|181.89|179.49|182.01|179.61|181.4|179|0
1622830800000|2021-06-04 18:20:00|181.76|179.36|181.76|179.36|182.13|179.73|181.76|179.36|0
1622831100000|2021-06-04 18:25:00|181.88|179.48|182.25|179.85|182.25|179.85|181.88|179.48|0
1622831400000|2021-06-04 18:30:00|182.13|179.73|182.8|180.4|183.11|180.71|182.13|179.73|0
1622831700000|2021-06-04 18:35:00|182.74|180.34|183.11|180.71|183.23|180.83|182.61|180.21|0
1622832000000|2021-06-04 18:40:00|183.1|180.7|183.23|180.83|183.23|180.83|182.86|180.46|0
1622832300000|2021-06-04 18:45:00|183.1|180.7|183.1|180.7|183.35|180.95|182.86|180.46|0
1622832600000|2021-06-04 18:50:00|182.98|180.58|182.85|180.45|183.1|180.7|182.61|180.21|0
1622832900000|2021-06-04 18:55:00|182.91|180.51|182.61|180.21|182.98|180.58|182.48|180.08|0
1622833200000|2021-06-04 19:00:00|182.48|180.08|182.36|179.96|182.79|180.39|182.24|179.84|0
1622833500000|2021-06-04 19:05:00|182.48|180.08|182.11|179.71|182.6|180.2|181.99|179.59|0
1622833800000|2021-06-04 19:10:00|182.24|179.84|181.99|179.59|182.6|180.2|181.87|179.47|0
1622834100000|2021-06-04 19:15:00|182.11|179.71|182.48|180.08|182.48|180.08|181.8|179.4|0
1622834400000|2021-06-04 19:20:00|182.35|179.95|182.48|180.08|182.6|180.2|182.23|179.83|0
1622834700000|2021-06-04 19:25:00|182.35|179.95|182.47|180.07|182.6|180.2|181.98|179.58|0
1622835000000|2021-06-04 19:30:00|182.35|179.95|182.59|180.19|182.6|180.2|181.98|179.58|0
1622835300000|2021-06-04 19:35:00|182.65|180.25|182.35|179.95|182.78|180.38|182.22|179.82|0
1622835600000|2021-06-04 19:40:00|182.22|179.82|183.33|180.93|183.33|180.93|182.1|179.7|0
1622835900000|2021-06-04 19:45:00|183.2|180.8|183.57|181.17|183.7|181.3|183.08|180.68|0
1622836200000|2021-06-04 19:50:00|183.7|181.3|184.19|181.79|184.68|182.28|183.57|181.17|0
1622836500000|2021-06-04 19:55:00|184.06|181.66|184.33|181.93|185.93|183.53|183.45|181.05|0
1622836800000|2021-06-04 20:00:00|184.58|182.18|183.72|181.32|184.58|182.18|183.47|181.07|0
1622837100000|2021-06-04 20:05:00|183.59|181.19|183.59|181.19|183.96|181.56|182.86|180.46|0
1622837400000|2021-06-04 20:10:00|183.47|181.07|183.28|180.88|183.71|181.31|183.1|180.7|0
1623049500000|2021-06-07 07:05:00|179.77|176.97|177.58|175.18|179.77|176.99|177.46|175.06|0
1623049800000|2021-06-07 07:10:00|177.46|175.06|176.73|174.33|177.58|175.18|176.25|173.85|0
1623050100000|2021-06-07 07:15:00|176.61|174.21|177.21|174.81|177.33|174.93|176.37|173.97|0
1623050400000|2021-06-07 07:20:00|177.09|174.69|178.17|175.77|178.17|175.77|177.09|174.69|0
1623050700000|2021-06-07 07:25:00|178.23|175.83|179.93|177.53|180.36|177.96|177.87|175.47|0
1623051000000|2021-06-07 07:30:00|179.99|177.59|179.87|177.47|180.36|177.96|179.5|177.1|0
1623051300000|2021-06-07 07:35:00|179.99|177.59|179.99|177.59|180.23|177.83|179.62|177.22|0
1623051600000|2021-06-07 07:40:00|180.05|177.65|179.74|177.34|180.05|177.65|179.5|177.1|0
1623051900000|2021-06-07 07:45:00|179.62|177.22|179.74|177.34|179.92|177.52|179.26|176.86|0
1623052200000|2021-06-07 07:50:00|179.68|177.28|179.62|177.22|179.8|177.4|179.13|176.73|0
1623052500000|2021-06-07 07:55:00|179.5|177.1|179.62|177.22|179.74|177.34|179.37|176.97|0
1623052800000|2021-06-07 08:00:00|179.74|177.34|179.37|176.97|179.74|177.34|179.13|176.73|0
1623053100000|2021-06-07 08:05:00|179.25|176.85|179.01|176.61|179.25|176.85|178.04|175.64|0
1623053400000|2021-06-07 08:10:00|179.13|176.73|179.49|177.09|179.85|177.45|178.76|176.36|0
1623053700000|2021-06-07 08:15:00|179.61|177.21|179.37|176.97|179.73|177.33|179.24|176.84|0
1623054000000|2021-06-07 08:20:00|179.24|176.84|179.24|176.84|179.37|176.97|178.76|176.36|0
1623054300000|2021-06-07 08:25:00|179.12|176.72|179.6|177.2|179.61|177.21|179.12|176.72|0
1623054600000|2021-06-07 08:30:00|179.48|177.08|179.6|177.2|179.6|177.2|179.24|176.84|0
1623054900000|2021-06-07 08:35:00|179.54|177.14|179.48|177.08|179.6|177.2|179|176.6|0
1623055200000|2021-06-07 08:40:00|179.36|176.96|179.72|177.32|179.84|177.44|179.24|176.84|0
1623055500000|2021-06-07 08:45:00|179.84|177.44|179.84|177.44|179.96|177.56|179.48|177.08|0
1623055800000|2021-06-07 08:50:00|179.96|177.56|180.69|178.29|180.69|178.29|179.84|177.44|0
1623056100000|2021-06-07 08:55:00|180.57|178.17|180.81|178.41|180.93|178.53|180.45|178.05|0
1623056400000|2021-06-07 09:00:00|180.75|178.35|180.57|178.17|180.93|178.53|180.32|177.92|0
1623056700000|2021-06-07 09:05:00|180.44|178.04|179.23|176.83|180.57|178.17|179.11|176.71|0
1623057000000|2021-06-07 09:10:00|179.35|176.95|178.62|176.22|179.35|176.95|178.14|175.74|0
1623057300000|2021-06-07 09:15:00|178.38|175.98|178.62|176.22|178.62|176.22|178.13|175.73|0
1623057600000|2021-06-07 09:20:00|178.5|176.1|178.49|176.09|179.1|176.7|178.49|176.09|0
1623057900000|2021-06-07 09:25:00|178.37|175.97|177.77|175.37|178.74|176.34|177.65|175.25|0
1623058200000|2021-06-07 09:30:00|177.65|175.25|178.85|176.45|178.85|176.45|177.46|175.06|0
1623058500000|2021-06-07 09:35:00|178.73|176.33|179.22|176.82|179.34|176.94|178.73|176.33|0
1623058800000|2021-06-07 09:40:00|179.34|176.94|179.21|176.81|179.34|176.94|178.85|176.45|0
1623059100000|2021-06-07 09:45:00|179.09|176.69|178.97|176.57|179.21|176.81|178.54|176.14|0
1623059400000|2021-06-07 09:50:00|179.09|176.69|179.21|176.81|179.21|176.81|178.85|176.45|0
1623059700000|2021-06-07 09:55:00|179.09|176.69|178.84|176.44|179.21|176.81|178.72|176.32|0
1623060000000|2021-06-07 10:00:00|178.6|176.2|178.96|176.56|178.97|176.57|178.48|176.08|0
1623060300000|2021-06-07 10:05:00|179.09|176.69|179.08|176.68|179.21|176.81|178.72|176.32|0
1623060600000|2021-06-07 10:10:00|179.2|176.8|179.2|176.8|179.45|177.05|179.08|176.68|0
1623060900000|2021-06-07 10:15:00|179.08|176.68|179.2|176.8|179.26|176.86|178.84|176.44|0
1623061200000|2021-06-07 10:20:00|179.32|176.92|179.32|176.92|179.44|177.04|179.08|176.68|0
1623061500000|2021-06-07 10:25:00|179.44|177.04|179.68|177.28|179.8|177.4|178.83|176.43|0
1623061800000|2021-06-07 10:30:00|179.8|177.4|180.53|178.13|180.53|178.13|179.62|177.22|0
1623062100000|2021-06-07 10:35:00|180.65|178.25|180.65|178.25|180.78|178.38|180.29|177.89|0
1623062400000|2021-06-07 10:40:00|180.53|178.13|180.9|178.5|181.02|178.62|180.53|178.13|0
1623062700000|2021-06-07 10:45:00|180.89|178.49|180.77|178.37|180.89|178.49|180.29|177.89|0
1623063000000|2021-06-07 10:50:00|180.71|178.31|180.4|178|180.77|178.37|180.16|177.76|0
1623063300000|2021-06-07 10:55:00|180.34|177.94|180.28|177.88|180.65|178.25|180.16|177.76|0
1623063600000|2021-06-07 11:00:00|180.65|178.25|181.87|179.47|182.05|179.65|180.65|178.25|0
1623063900000|2021-06-07 11:05:00|181.92|179.52|181.25|178.85|181.99|179.59|181.13|178.73|0
1623064200000|2021-06-07 11:10:00|181.19|178.79|181.37|178.97|181.5|179.1|181.07|178.67|0
1623064500000|2021-06-07 11:15:00|181.49|179.09|182.1|179.7|182.35|179.95|181.49|179.09|0
1623064800000|2021-06-07 11:20:00|182.16|179.76|182.16|179.76|182.72|180.32|182.1|179.7|0
1623065100000|2021-06-07 11:25:00|182.23|179.83|182.22|179.82|182.47|180.07|182.1|179.7|0
1623065400000|2021-06-07 11:30:00|182.35|179.95|181.98|179.58|182.35|179.95|181.73|179.33|0
1623065700000|2021-06-07 11:35:00|182.1|179.7|182.1|179.7|182.59|180.19|181.98|179.58|0
1623066000000|2021-06-07 11:40:00|182.22|179.82|182.34|179.94|182.59|180.19|182.1|179.7|0
1623066300000|2021-06-07 11:45:00|182.22|179.82|182.95|180.55|183.08|180.68|182.22|179.82|0
1623066600000|2021-06-07 11:50:00|183.08|180.68|183.2|180.8|183.81|181.41|183.07|180.67|0
1623066900000|2021-06-07 11:55:00|183.32|180.92|183.19|180.79|183.56|181.16|183.07|180.67|0
1623067200000|2021-06-07 12:00:00|183.32|180.92|182.95|180.55|183.32|180.92|182.82|180.42|0
1623067500000|2021-06-07 12:05:00|183.07|180.67|182.95|180.55|183.07|180.67|182.7|180.3|0
1623067800000|2021-06-07 12:10:00|182.94|180.54|182.82|180.42|182.94|180.54|182.58|180.18|0
1623068100000|2021-06-07 12:15:00|182.76|180.36|182.7|180.3|182.94|180.54|182.57|180.17|0
1623068400000|2021-06-07 12:20:00|182.82|180.42|182.45|180.05|182.94|180.54|182.45|180.05|0
1623068700000|2021-06-07 12:25:00|182.39|179.99|182.94|180.54|182.94|180.54|182.33|179.93|0
1623069000000|2021-06-07 12:30:00|182.87|180.47|183.55|181.15|184.04|181.64|182.87|180.47|0
1623069300000|2021-06-07 12:35:00|183.67|181.27|184.91|182.51|184.91|182.51|183.67|181.27|0
1623069600000|2021-06-07 12:40:00|184.78|182.38|184.41|182.01|184.91|182.51|184.29|181.89|0
1623069900000|2021-06-07 12:45:00|184.53|182.13|184.78|182.38|184.9|182.5|184.29|181.89|0
1623070200000|2021-06-07 12:50:00|184.65|182.25|184.78|182.38|185.02|182.62|184.53|182.13|0
1623070500000|2021-06-07 12:55:00|184.9|182.5|184.53|182.13|184.9|182.5|184.16|181.76|0
1623070800000|2021-06-07 13:00:00|184.4|182|184.03|181.63|184.4|182|183.91|181.51|0
1623071100000|2021-06-07 13:05:00|183.91|181.51|183.66|181.26|184.03|181.63|183.66|181.26|0
1623071400000|2021-06-07 13:10:00|183.54|181.14|183.29|180.89|183.66|181.26|183.17|180.77|0
1623071700000|2021-06-07 13:15:00|183.41|181.01|182.92|180.52|183.41|181.01|182.8|180.4|0
1623072000000|2021-06-07 13:20:00|183.04|180.64|183.41|181.01|183.41|181.01|182.92|180.52|0
1623072300000|2021-06-07 13:25:00|183.29|180.89|183.04|180.64|183.71|181.31|183.04|180.64|0
1623072600000|2021-06-07 13:30:00|183.41|181.01|183.04|180.64|183.65|181.25|182.55|180.15|0
1623072900000|2021-06-07 13:35:00|183.28|180.88|182.79|180.39|184.02|181.62|182.67|180.27|0
1623073200000|2021-06-07 13:40:00|182.67|180.27|182.79|180.39|183.53|181.13|182.05|179.65|0
1623073500000|2021-06-07 13:45:00|182.91|180.51|182.91|180.51|183.03|180.63|182.17|179.77|0
1623073800000|2021-06-07 13:50:00|183.03|180.63|180.58|178.18|183.15|180.75|180.1|177.7|0
1623074100000|2021-06-07 13:55:00|180.7|178.3|181.19|178.79|181.68|179.28|180.7|178.3|0
1623074400000|2021-06-07 14:00:00|181.07|178.67|179.36|176.96|181.07|178.67|179.12|176.72|0
1623074700000|2021-06-07 14:05:00|179.24|176.84|179.6|177.2|180.46|178.06|179.24|176.84|0
1623075000000|2021-06-07 14:10:00|179.48|177.08|179|176.6|180.09|177.69|178.75|176.35|0
1623075300000|2021-06-07 14:15:00|178.87|176.47|177.9|175.5|178.87|176.47|177.9|175.5|0
1623075600000|2021-06-07 14:20:00|177.78|175.38|178.87|176.47|179.24|176.84|177.78|175.38|0
1623075900000|2021-06-07 14:25:00|179.11|176.71|178.38|175.98|179.48|177.08|178.38|175.98|0
1623076200000|2021-06-07 14:30:00|178.51|176.11|177.9|175.5|178.63|176.23|177.78|175.38|0
1623076500000|2021-06-07 14:35:00|177.78|175.38|178.02|175.62|178.62|176.22|177.78|175.38|0
1623076800000|2021-06-07 14:40:00|178.14|175.74|178.02|175.62|178.44|176.04|177.78|175.38|0
1623077100000|2021-06-07 14:45:00|177.9|175.5|177.41|175.01|178.14|175.74|176.81|174.41|0
1623077400000|2021-06-07 14:50:00|177.65|175.25|177.89|175.49|178.13|175.73|177.17|174.77|0
1623077700000|2021-06-07 14:55:00|178.01|175.61|178.74|176.34|178.86|176.46|177.89|175.49|0
1623078000000|2021-06-07 15:00:00|178.86|176.46|178.49|176.09|179.1|176.7|178.37|175.97|0
1623078300000|2021-06-07 15:05:00|178.37|175.97|178.73|176.33|178.85|176.45|178.13|175.73|0
1623078600000|2021-06-07 15:10:00|178.49|176.09|179.34|176.94|179.7|177.3|178.49|176.09|0
1623078900000|2021-06-07 15:15:00|179.22|176.82|179.58|177.18|179.7|177.3|178.97|176.57|0
1623079200000|2021-06-07 15:20:00|179.46|177.06|178.36|175.96|179.64|177.24|178|175.6|0
1623079500000|2021-06-07 15:25:00|178.42|176.02|178|175.6|179.03|176.63|177.52|175.12|0
1623079800000|2021-06-07 15:30:00|177.88|175.48|177.4|175|178|175.6|177.28|174.88|0
1623080100000|2021-06-07 15:35:00|177.16|174.76|177.4|175|177.88|175.48|177.16|174.76|0
1623080400000|2021-06-07 15:40:00|177.28|174.88|177.52|175.12|177.76|175.36|176.91|174.51|0
1623080700000|2021-06-07 15:45:00|177.39|174.99|177.27|174.87|177.88|175.48|177.15|174.75|0
1623081000000|2021-06-07 15:50:00|177.39|174.99|177.39|174.99|177.75|175.35|177.15|174.75|0
1623081300000|2021-06-07 15:55:00|177.51|175.11|178.23|175.83|178.23|175.83|177.27|174.87|0
1623081600000|2021-06-07 16:00:00|178.35|175.95|178.35|175.95|178.84|176.44|177.99|175.59|0
1623081900000|2021-06-07 16:05:00|178.47|176.07|179.08|176.68|179.2|176.8|178.47|176.07|0
1623082200000|2021-06-07 16:10:00|179.13|176.73|179.56|177.16|179.68|177.28|179.08|176.68|0
1623082500000|2021-06-07 16:15:00|179.68|177.28|178.95|176.55|179.68|177.28|178.95|176.55|0
1623082800000|2021-06-07 16:20:00|179.07|176.67|178.83|176.43|179.07|176.67|178.83|176.43|0
1623083100000|2021-06-07 16:25:00|178.71|176.31|178.34|175.94|178.71|176.31|178.1|175.7|0
1623083400000|2021-06-07 16:30:00|178.46|176.06|178.58|176.18|178.71|176.31|178.1|175.7|0
1623083700000|2021-06-07 16:35:00|178.64|176.24|178.22|175.82|178.64|176.24|177.85|175.45|0
1623084000000|2021-06-07 16:40:00|178.34|175.94|178.46|176.06|178.7|176.3|178.09|175.69|0
1623084300000|2021-06-07 16:45:00|178.58|176.18|178.57|176.17|178.58|176.18|178.21|175.81|0
1623084600000|2021-06-07 16:50:00|178.45|176.05|178.82|176.42|178.94|176.54|178.45|176.05|0
1623084900000|2021-06-07 16:55:00|178.69|176.29|178.45|176.05|178.82|176.42|178.45|176.05|0
1623085200000|2021-06-07 17:00:00|178.57|176.17|178.45|176.05|178.93|176.53|178.21|175.81|0
1623085500000|2021-06-07 17:05:00|178.57|176.17|177.96|175.56|178.57|176.17|177.72|175.32|0
1623085800000|2021-06-07 17:10:00|178.08|175.68|177.6|175.2|178.2|175.8|177.12|174.72|0
1623086100000|2021-06-07 17:15:00|177.72|175.32|177.96|175.56|178.2|175.8|177.24|174.84|0
1623086400000|2021-06-07 17:20:00|177.84|175.44|177.96|175.56|178.32|175.92|177.84|175.44|0
1623086700000|2021-06-07 17:25:00|178.08|175.68|177.59|175.19|178.2|175.8|177.35|174.95|0
1623087000000|2021-06-07 17:30:00|177.47|175.07|177.83|175.43|178.2|175.8|177.47|175.07|0
1623087300000|2021-06-07 17:35:00|177.95|175.55|177.47|175.07|178.07|175.67|177.23|174.83|0
1623087600000|2021-06-07 17:40:00|177.59|175.19|177.1|174.7|177.59|175.19|176.86|174.46|0
1623087900000|2021-06-07 17:45:00|176.98|174.58|176.86|174.46|177.1|174.7|176.14|173.74|0
1623088200000|2021-06-07 17:50:00|176.98|174.58|176.98|174.58|177.1|174.7|176.62|174.22|0
1623088500000|2021-06-07 17:55:00|176.86|174.46|176.26|173.86|176.98|174.58|176.26|173.86|0
1623088800000|2021-06-07 18:00:00|176.14|173.74|176.5|174.1|176.86|174.46|176.14|173.74|0
1623089100000|2021-06-07 18:05:00|176.38|173.98|177.46|175.06|177.46|175.06|176.38|173.98|0
1623089400000|2021-06-07 18:10:00|177.34|174.94|177.46|175.06|177.58|175.18|177.1|174.7|0
1623089700000|2021-06-07 18:15:00|177.34|174.94|177.21|174.81|177.7|175.3|177.09|174.69|0
1623090000000|2021-06-07 18:20:00|177.33|174.93|177.09|174.69|177.69|175.29|177.09|174.69|0
1623090300000|2021-06-07 18:25:00|176.97|174.57|177.45|175.05|177.57|175.17|176.97|174.57|0
1623090600000|2021-06-07 18:30:00|177.39|174.99|177.69|175.29|177.81|175.41|177.21|174.81|0
1623090900000|2021-06-07 18:35:00|177.57|175.17|178.05|175.65|178.05|175.65|177.57|175.17|0
1623091200000|2021-06-07 18:40:00|177.93|175.53|178.05|175.65|178.29|175.89|177.81|175.41|0
1623091500000|2021-06-07 18:45:00|178.17|175.77|178.05|175.65|178.29|175.89|177.68|175.28|0
1623091800000|2021-06-07 18:50:00|178.17|175.77|178.65|176.25|178.71|176.31|178.05|175.65|0
1623092100000|2021-06-07 18:55:00|178.53|176.13|179.01|176.61|179.74|177.34|178.53|176.13|0
1623092400000|2021-06-07 19:00:00|179.13|176.73|179.86|177.46|179.86|177.46|179.01|176.61|0
1623092700000|2021-06-07 19:05:00|179.98|177.58|180.1|177.7|180.1|177.7|179.5|177.1|0
1623093000000|2021-06-07 19:10:00|179.98|177.58|180.1|177.7|180.22|177.82|179.67|177.27|0
1623093300000|2021-06-07 19:15:00|179.98|177.58|180.47|178.07|180.47|178.07|179.86|177.46|0
1623093600000|2021-06-07 19:20:00|180.4|178|180.83|178.43|180.95|178.55|180.34|177.94|0
1623093900000|2021-06-07 19:25:00|180.95|178.55|180.83|178.43|180.95|178.55|180.59|178.19|0
1623094200000|2021-06-07 19:30:00|180.95|178.55|180.34|177.94|181.07|178.67|180.34|177.94|0
1623094500000|2021-06-07 19:35:00|180.22|177.82|179.24|176.84|180.34|177.94|179.24|176.84|0
1623094800000|2021-06-07 19:40:00|179.12|176.72|179.36|176.96|180.09|177.69|179.12|176.72|0
1623095100000|2021-06-07 19:45:00|179.12|176.72|179.48|177.08|179.6|177.2|179|176.6|0
1623095400000|2021-06-07 19:50:00|180.21|177.81|179.97|177.57|180.7|178.3|179.42|177.02|0
1623095700000|2021-06-07 19:55:00|180.09|177.69|179.84|177.44|180.58|178.18|179.84|177.44|0
1623096000000|2021-06-07 20:00:00|180.21|177.81|180.92|178.52|180.92|178.52|179.84|177.44|0
1623096300000|2021-06-07 20:05:00|180.8|178.4|181.28|178.88|181.41|179.01|180.8|178.4|0
1623096600000|2021-06-07 20:10:00|181.16|178.76|181.03|178.63|181.16|178.76|180.85|178.45|0
1623096900000|2021-06-07 20:15:00|181.25|178.45|181.02|178.22|181.29|178.49|181|178.2|0
1623097200000|2021-06-07 20:20:00|181.07|178.27|182.03|179.23|182.03|179.23|181.04|178.24|0
1623097500000|2021-06-07 20:25:00|181.85|179.05|181.84|179.04|182.04|179.24|181.67|178.87|0
1623097800000|2021-06-07 20:30:00|181.17|178.37|181.53|178.73|181.78|178.98|181.17|178.37|0
1623098100000|2021-06-07 20:35:00|181.66|178.86|181.29|178.49|181.66|178.86|181.17|178.37|0
1623098400000|2021-06-07 20:40:00|181.16|178.36|181.29|178.49|181.53|178.73|181.16|178.36|0
1623098700000|2021-06-07 20:45:00|181.41|178.61|181.28|178.48|181.53|178.73|181.28|178.48|0
1623099000000|2021-06-07 20:50:00|181.41|178.61|181.53|178.73|181.65|178.85|181.4|178.6|0
1623099300000|2021-06-07 20:55:00|181.4|178.6|181.77|178.97|182.02|179.22|181.4|178.6|0
1623099600000|2021-06-07 21:00:00|181.91|179.11|181.82|179.02|181.91|179.11|181.73|178.93|0
1623099900000|2021-06-07 21:05:00|181.84|179.04|182.28|179.48|182.32|179.52|181.84|179.04|0
1623100200000|2021-06-07 21:10:00|182.25|179.45|182.08|179.28|182.3|179.5|182.08|179.28|0
1623100500000|2021-06-07 21:15:00|182.06|179.26|182.05|179.25|182.1|179.3|182.03|179.23|0
1623100800000|2021-06-07 21:20:00|182.1|179.3|181.86|179.06|182.11|179.31|181.78|178.98|0
1623101100000|2021-06-07 21:25:00|181.9|179.1|181.96|179.16|181.99|179.19|181.9|179.1|0
1623101400000|2021-06-07 21:30:00|182.01|179.21|181.9|179.1|182.06|179.26|181.88|179.08|0
1623101700000|2021-06-07 21:35:00|181.91|179.11|181.88|179.08|181.91|179.11|181.88|179.08|0
1623102000000|2021-06-07 21:40:00|181.91|179.11|181.9|179.1|182.02|179.22|181.9|179.1|0
1623102300000|2021-06-07 21:45:00|181.89|179.09|181.89|179.09|181.89|179.09|181.89|179.09|0
1623102600000|2021-06-07 21:50:00|181.84|179.04|181.85|179.05|181.85|179.05|181.8|179|0
1623102900000|2021-06-07 21:55:00|181.87|179.07|181.91|179.11|181.91|179.11|181.87|179.07|0
1623103200000|2021-06-07 22:00:00|181.99|179.19|181.57|178.77|182.18|179.38|181.44|178.64|0
1623103500000|2021-06-07 22:05:00|181.69|178.89|181.2|178.4|181.69|178.89|181.07|178.27|0
1623103800000|2021-06-07 22:10:00|181.25|178.45|181.32|178.52|181.44|178.64|181.2|178.4|0
1623104100000|2021-06-07 22:15:00|181.19|178.39|181.19|178.39|181.44|178.64|181.07|178.27|0
1623104400000|2021-06-07 22:20:00|181.31|178.51|181.44|178.64|181.44|178.64|181.31|178.51|0
1623104700000|2021-06-07 22:25:00|181.43|178.63|181.31|178.51|181.43|178.63|181.31|178.51|0
1623105000000|2021-06-07 22:30:00|181.43|178.63|181.31|178.51|181.56|178.76|181.19|178.39|0
1623105300000|2021-06-07 22:35:00|181.19|178.39|181.31|178.51|181.43|178.63|180.94|178.14|0
1623105600000|2021-06-07 22:40:00|181.24|178.44|181.06|178.26|181.31|178.51|181.06|178.26|0
1623105900000|2021-06-07 22:45:00|181.12|178.32|180.82|178.02|181.18|178.38|180.82|178.02|0
1623106200000|2021-06-07 22:50:00|180.81|178.01|180.94|178.14|180.94|178.14|180.81|178.01|0
1623106500000|2021-06-07 22:55:00|180.87|178.07|180.81|178.01|180.94|178.14|180.81|178.01|0
1623106800000|2021-06-07 23:00:00|180.93|178.13|181.3|178.5|181.42|178.62|180.93|178.13|0
1623107100000|2021-06-07 23:05:00|181.23|178.43|180.93|178.13|181.3|178.5|180.87|178.07|0
1623107400000|2021-06-07 23:10:00|181.05|178.25|181.54|178.74|181.54|178.74|181.05|178.25|0
1623107700000|2021-06-07 23:15:00|181.48|178.68|181.66|178.86|181.78|178.98|181.17|178.37|0
1623108000000|2021-06-07 23:20:00|181.91|179.11|182.64|179.84|182.76|179.96|181.78|178.98|0
1623108300000|2021-06-07 23:25:00|182.52|179.72|182.15|179.35|182.64|179.84|182.02|179.22|0
1623108600000|2021-06-07 23:30:00|182.02|179.22|181.66|178.86|182.27|179.47|181.66|178.86|0
1623108900000|2021-06-07 23:35:00|181.78|178.98|181.65|178.85|181.9|179.1|181.53|178.73|0
1623109200000|2021-06-07 23:40:00|181.78|178.98|181.16|178.36|181.78|178.98|181.16|178.36|0
1623109500000|2021-06-07 23:45:00|181.28|178.48|181.28|178.48|181.41|178.61|181.04|178.24|0
1623109800000|2021-06-07 23:50:00|181.16|178.36|181.04|178.24|181.65|178.85|180.79|177.99|0
1623110100000|2021-06-07 23:55:00|181.16|178.36|181.16|178.36|181.16|178.36|180.91|178.11|0
1623110400000|2021-06-08 00:00:00|181.03|178.23|181.15|178.35|181.28|178.48|180.79|177.99|0
1623110700000|2021-06-08 00:05:00|181.28|178.48|182.26|179.46|182.38|179.58|181.21|178.41|0
1623111000000|2021-06-08 00:10:00|182.38|179.58|183.24|180.44|183.73|180.93|182.13|179.33|0
1623111300000|2021-06-08 00:15:00|183.36|180.56|183.48|180.68|183.98|181.18|183.11|180.31|0
1623111600000|2021-06-08 00:20:00|183.36|180.56|182.86|180.06|183.36|180.56|182.86|180.06|0
1623111900000|2021-06-08 00:25:00|182.99|180.19|182.99|180.19|182.99|180.19|182.62|179.82|0
1623112200000|2021-06-08 00:30:00|183.11|180.31|183.29|180.49|183.6|180.8|182.99|180.19|0
1623112500000|2021-06-08 00:35:00|183.35|180.55|183.23|180.43|183.6|180.8|183.23|180.43|0
1623112800000|2021-06-08 00:40:00|183.35|180.55|183.47|180.67|183.6|180.8|183.23|180.43|0
1623113100000|2021-06-08 00:45:00|183.6|180.8|183.72|180.92|183.72|180.92|183.35|180.55|0
1623113400000|2021-06-08 00:50:00|184.09|181.29|183.84|181.04|184.46|181.66|183.72|180.92|0
1623113700000|2021-06-08 00:55:00|183.9|181.1|184.21|181.41|184.33|181.53|183.59|180.79|0
1623114000000|2021-06-08 01:00:00|184.08|181.28|184.21|181.41|184.7|181.9|184.08|181.28|0
1623114300000|2021-06-08 01:05:00|184.33|181.53|184.82|182.02|184.95|182.15|184.33|181.53|0
1623114600000|2021-06-08 01:10:00|184.7|181.9|185.19|182.39|185.44|182.64|184.7|181.9|0
1623114900000|2021-06-08 01:15:00|185.32|182.52|184.82|182.02|185.44|182.64|184.82|182.02|0
1623115200000|2021-06-08 01:20:00|184.7|181.9|184.57|181.77|184.7|181.9|184.32|181.52|0
1623115500000|2021-06-08 01:25:00|184.63|181.83|184.32|181.52|184.69|181.89|183.95|181.15|0
1623115800000|2021-06-08 01:30:00|184.2|181.4|183.33|180.53|184.32|181.52|183.21|180.41|0
1623116100000|2021-06-08 01:35:00|183.27|180.47|183.58|180.78|183.82|181.02|183.27|180.47|0
1623116400000|2021-06-08 01:40:00|183.7|180.9|184.32|181.52|184.44|181.64|183.58|180.78|0
1623116700000|2021-06-08 01:45:00|184.37|181.57|184.31|181.51|184.56|181.76|184.07|181.27|0
1623117000000|2021-06-08 01:50:00|184.44|181.64|184.06|181.26|184.56|181.76|184.06|181.26|0
1623117300000|2021-06-08 01:55:00|183.94|181.14|184|181.2|184.19|181.39|183.82|181.02|0
1623117600000|2021-06-08 02:00:00|184.06|181.26|183.32|180.52|184.31|181.51|183.32|180.52|0
1623117900000|2021-06-08 02:05:00|183.38|180.58|184.06|181.26|184.18|181.38|183.32|180.52|0
1623118200000|2021-06-08 02:10:00|184.18|181.38|183.56|180.76|184.43|181.63|183.56|180.76|0
1623118500000|2021-06-08 02:15:00|183.69|180.89|183.44|180.64|183.81|181.01|183.19|180.39|0
1623118800000|2021-06-08 02:20:00|183.37|180.57|182.88|180.08|183.44|180.64|182.7|179.9|0
1623119100000|2021-06-08 02:25:00|182.82|180.02|182.45|179.65|182.94|180.14|182.33|179.53|0
1623119400000|2021-06-08 02:30:00|182.33|179.53|182.57|179.77|182.7|179.9|182.33|179.53|0
1623119700000|2021-06-08 02:35:00|182.51|179.71|182.08|179.28|182.69|179.89|182.08|179.28|0
1623120000000|2021-06-08 02:40:00|182.2|179.4|182.2|179.4|182.57|179.77|182.2|179.4|0
1623120300000|2021-06-08 02:45:00|182.08|179.28|182.44|179.64|182.44|179.64|181.95|179.15|0
1623120600000|2021-06-08 02:50:00|182.32|179.52|181.83|179.03|182.57|179.77|181.76|178.96|0
1623120900000|2021-06-08 02:55:00|181.76|178.96|181.21|178.41|181.83|179.03|180.97|178.17|0
1623121200000|2021-06-08 03:00:00|181.09|178.29|181.58|178.78|181.58|178.78|180.97|178.17|0
1623121500000|2021-06-08 03:05:00|181.46|178.66|181.95|179.15|181.95|179.15|181.46|178.66|0
1623121800000|2021-06-08 03:10:00|181.82|179.02|182.19|179.39|182.19|179.39|181.7|178.9|0
1623122100000|2021-06-08 03:15:00|182.07|179.27|181.7|178.9|182.19|179.39|181.7|178.9|0
1623122400000|2021-06-08 03:20:00|181.82|179.02|182.06|179.26|182.19|179.39|181.7|178.9|0
1623122700000|2021-06-08 03:25:00|181.94|179.14|182.43|179.63|182.55|179.75|181.94|179.14|0
1623123000000|2021-06-08 03:30:00|182.31|179.51|182.18|179.38|182.43|179.63|182.06|179.26|0
1623123300000|2021-06-08 03:35:00|182.06|179.26|182.43|179.63|182.43|179.63|182.06|179.26|0
1623123600000|2021-06-08 03:40:00|182.3|179.5|181.81|179.01|182.43|179.63|181.81|179.01|0
1623123900000|2021-06-08 03:45:00|181.69|178.89|181.2|178.4|181.69|178.89|180.95|178.15|0
1623124200000|2021-06-08 03:50:00|181.32|178.52|181.81|179.01|181.93|179.13|181.2|178.4|0
1623124500000|2021-06-08 03:55:00|181.93|179.13|181.8|179|181.93|179.13|181.56|178.76|0
1623124800000|2021-06-08 04:00:00|181.68|178.88|181.68|178.88|181.8|179|181.56|178.76|0
1623125100000|2021-06-08 04:05:00|181.74|178.94|181.56|178.76|181.93|179.13|181.56|178.76|0
1623125400000|2021-06-08 04:10:00|181.43|178.63|181.55|178.75|181.68|178.88|181.43|178.63|0
1623125700000|2021-06-08 04:15:00|181.68|178.88|182.04|179.24|182.04|179.24|181.68|178.88|0
1623126000000|2021-06-08 04:20:00|181.92|179.12|181.92|179.12|182.04|179.24|181.92|179.12|0
1623126300000|2021-06-08 04:25:00|182.04|179.24|182.04|179.24|182.16|179.36|181.92|179.12|0
1623126600000|2021-06-08 04:30:00|182.16|179.36|182.28|179.48|182.41|179.61|182.04|179.24|0
1623126900000|2021-06-08 04:35:00|182.16|179.36|181.91|179.11|182.16|179.36|181.91|179.11|0
1623127200000|2021-06-08 04:40:00|181.97|179.17|182.09|179.29|182.16|179.36|181.91|179.11|0
1623127500000|2021-06-08 04:45:00|182.03|179.23|182.15|179.35|182.16|179.36|181.91|179.11|0
1623127800000|2021-06-08 04:50:00|182.4|179.6|182.15|179.35|182.4|179.6|182.03|179.23|0
1623128100000|2021-06-08 04:55:00|182.03|179.23|182.27|179.47|182.4|179.6|182.03|179.23|0
1623128400000|2021-06-08 05:00:00|182.15|179.35|181.9|179.1|182.4|179.6|181.9|179.1|0
1623128700000|2021-06-08 05:05:00|181.78|178.98|182.15|179.35|182.15|179.35|181.78|178.98|0
1623129000000|2021-06-08 05:10:00|182.21|179.41|182.15|179.35|182.21|179.41|182.02|179.22|0
1623129300000|2021-06-08 05:15:00|182.27|179.47|182.02|179.22|182.27|179.47|182.02|179.22|0
1623129600000|2021-06-08 05:20:00|182.08|179.28|181.41|178.61|182.08|179.28|181.28|178.48|0
1623129900000|2021-06-08 05:25:00|181.28|178.48|181.4|178.6|181.65|178.85|181.16|178.36|0
1623130200000|2021-06-08 05:30:00|181.28|178.48|181.28|178.48|181.28|178.48|181.04|178.24|0
1623130500000|2021-06-08 05:35:00|181.4|178.6|181.65|178.85|181.77|178.97|181.28|178.48|0
1623130800000|2021-06-08 05:40:00|181.77|178.97|181.52|178.72|181.77|178.97|181.4|178.6|0
1623131100000|2021-06-08 05:45:00|181.4|178.6|181.03|178.23|181.4|178.6|181.03|178.23|0
1623131400000|2021-06-08 05:50:00|181.15|178.35|181.03|178.23|181.27|178.47|181.03|178.23|0
1623131700000|2021-06-08 05:55:00|181.15|178.35|181.03|178.23|181.27|178.47|180.96|178.16|0
1623132000000|2021-06-08 06:00:00|181.15|178.35|182.37|179.57|182.37|179.57|181.03|178.23|0
1623132300000|2021-06-08 06:05:00|182.5|179.7|182.37|179.57|182.74|179.94|182.25|179.45|0
1623132600000|2021-06-08 06:10:00|182.49|179.69|182.37|179.57|182.62|179.82|182.12|179.32|0
1623132900000|2021-06-08 06:15:00|182.25|179.45|181.39|178.59|182.25|179.45|181.39|178.59|0
1623133200000|2021-06-08 06:20:00|181.26|178.46|181.26|178.46|181.51|178.71|181.14|178.34|0
1623133500000|2021-06-08 06:25:00|181.14|178.34|181.26|178.46|181.38|178.58|181.02|178.22|0
1623133800000|2021-06-08 06:30:00|181.38|178.58|181.5|178.7|181.75|178.95|181.02|178.22|0
1623134100000|2021-06-08 06:35:00|181.38|178.58|181.62|178.82|181.63|178.83|181.38|178.58|0
1623134400000|2021-06-08 06:40:00|181.5|178.7|181.38|178.58|181.62|178.82|181.38|178.58|0
1623134700000|2021-06-08 06:45:00|181.31|178.51|180.89|178.09|181.38|178.58|180.76|177.96|0
1623135000000|2021-06-08 06:50:00|180.76|177.96|180.88|178.08|180.89|178.09|180.76|177.96|0
1623135300000|2021-06-08 06:55:00|180.76|177.96|181.25|178.45|181.25|178.45|180.76|177.96|0
1623135600000|2021-06-08 07:00:00|181.49|178.69|180.15|177.35|181.86|179.06|180.15|177.35|0
1623135900000|2021-06-08 07:05:00|180.07|177.67|180.07|177.67|181.17|178.77|179.95|177.55|0
1623136200000|2021-06-08 07:10:00|180.19|177.79|179.82|177.42|180.31|177.91|179.34|176.94|0
1623136500000|2021-06-08 07:15:00|179.58|177.18|179.94|177.54|180.19|177.79|179.09|176.69|0
1623136800000|2021-06-08 07:20:00|179.88|177.48|180.06|177.66|180.67|178.27|179.82|177.42|0
1623137100000|2021-06-08 07:25:00|179.94|177.54|180.43|178.03|180.55|178.15|179.58|177.18|0
1623137400000|2021-06-08 07:30:00|180.36|177.96|180.18|177.78|180.55|178.15|180.06|177.66|0
1623137700000|2021-06-08 07:35:00|180.24|177.84|179.39|176.99|180.24|177.84|179.21|176.81|0
1623138000000|2021-06-08 07:40:00|179.33|176.93|179.57|177.17|179.81|177.41|179.2|176.8|0
1623138300000|2021-06-08 07:45:00|179.45|177.05|179.69|177.29|179.93|177.53|179.32|176.92|0
1623138600000|2021-06-08 07:50:00|179.81|177.41|179.44|177.04|179.99|177.59|179.32|176.92|0
1623138900000|2021-06-08 07:55:00|179.5|177.1|179.81|177.41|179.81|177.41|179.44|177.04|0
1623139200000|2021-06-08 08:00:00|179.68|177.28|179.99|177.59|180.42|178.02|179.56|177.16|0
1623139500000|2021-06-08 08:05:00|179.93|177.53|179.44|177.04|180.05|177.65|179.32|176.92|0
1623139800000|2021-06-08 08:10:00|179.56|177.16|179.07|176.67|179.56|177.16|179.07|176.67|0
1623140100000|2021-06-08 08:15:00|179.19|176.79|179.8|177.4|179.92|177.52|179.19|176.79|0
1623140400000|2021-06-08 08:20:00|179.92|177.52|179.49|177.09|179.98|177.58|179.31|176.91|0
1623140700000|2021-06-08 08:25:00|179.55|177.15|179.55|177.15|179.73|177.33|179.07|176.67|0
1623141000000|2021-06-08 08:30:00|179.67|177.27|180.4|178|180.4|178|179.55|177.15|0
1623141300000|2021-06-08 08:35:00|180.34|177.94|180.28|177.88|180.4|178|179.92|177.52|0
1623141600000|2021-06-08 08:40:00|180.4|178|180.28|177.88|180.77|178.37|180.03|177.63|0
1623141900000|2021-06-08 08:45:00|180.34|177.94|180.52|178.12|180.77|178.37|180.28|177.88|0
1623142200000|2021-06-08 08:50:00|180.64|178.24|181.25|178.85|181.25|178.85|180.52|178.12|0
1623142500000|2021-06-08 08:55:00|181.19|178.79|181.25|178.85|181.38|178.98|181.01|178.61|0
1623142800000|2021-06-08 09:00:00|181.37|178.97|181.86|179.46|181.86|179.46|180.33|177.93|0
1623143100000|2021-06-08 09:05:00|181.92|179.52|182.72|180.32|182.72|180.32|181.92|179.52|0
1623143400000|2021-06-08 09:10:00|182.84|180.44|182.47|180.07|182.84|180.44|182.41|180.01|0
1623143700000|2021-06-08 09:15:00|182.72|180.32|182.59|180.19|183.09|180.69|182.59|180.19|0
1623144000000|2021-06-08 09:20:00|182.72|180.32|183.33|180.93|183.33|180.93|182.47|180.07|0
1623144300000|2021-06-08 09:25:00|183.46|181.06|182.96|180.56|183.51|181.11|182.59|180.19|0
1623144600000|2021-06-08 09:30:00|182.84|180.44|182.84|180.44|183.08|180.68|182.59|180.19|0
1623144900000|2021-06-08 09:35:00|182.71|180.31|182.59|180.19|182.96|180.56|182.34|179.94|0
1623145200000|2021-06-08 09:40:00|182.52|180.12|181.97|179.57|182.59|180.19|181.85|179.45|0
1623145500000|2021-06-08 09:45:00|182.09|179.69|182.34|179.94|183.08|180.68|181.97|179.57|0
1623145800000|2021-06-08 09:50:00|182.21|179.81|182.71|180.31|182.83|180.43|182.21|179.81|0
1623146100000|2021-06-08 09:55:00|182.83|180.43|182.58|180.18|182.95|180.55|182.46|180.06|0
1623146400000|2021-06-08 10:00:00|182.46|180.06|181.6|179.2|182.58|180.18|181.35|178.95|0
1623146700000|2021-06-08 10:05:00|181.47|179.07|181.29|178.89|182.21|179.81|180.98|178.58|0
1623147000000|2021-06-08 10:10:00|181.35|178.95|180.86|178.46|181.59|179.19|180.73|178.33|0
1623147300000|2021-06-08 10:15:00|180.73|178.33|176.63|174.23|180.73|178.33|176.38|173.98|0
1623147600000|2021-06-08 10:20:00|176.39|173.99|176.87|174.47|177.71|175.31|176.14|173.74|0
1623147900000|2021-06-08 10:25:00|176.74|174.34|176.26|173.86|177.23|174.83|174.82|172.42|0
1623148200000|2021-06-08 10:30:00|175.78|173.38|177.63|175.23|177.75|175.35|174.49|172.09|0
1623148500000|2021-06-08 10:35:00|177.5|175.1|181.23|178.83|181.72|179.32|177.5|175.1|0
1623148800000|2021-06-08 10:40:00|181.11|178.71|180.13|177.73|181.41|179.01|180.13|177.73|0
1623149100000|2021-06-08 10:45:00|180.5|178.1|181.35|178.95|181.35|178.95|180.38|177.98|0
1623149400000|2021-06-08 10:50:00|181.47|179.07|181.35|178.95|181.6|179.2|181.23|178.83|0
1623149700000|2021-06-08 10:55:00|181.47|179.07|181.9|179.5|182.33|179.93|181.35|178.95|0
1623150000000|2021-06-08 11:00:00|181.96|179.56|182.08|179.68|182.33|179.93|181.35|178.95|0
1623150300000|2021-06-08 11:05:00|182.2|179.8|183.19|180.79|183.31|180.91|182.08|179.68|0
1623150600000|2021-06-08 11:10:00|183.06|180.66|183.68|181.28|183.92|181.52|182.63|180.23|0
1623150900000|2021-06-08 11:15:00|183.8|181.4|183.31|180.91|183.92|181.52|183.18|180.78|0
1623151200000|2021-06-08 11:20:00|183.43|181.03|183.3|180.9|183.68|181.28|183.18|180.78|0
1623151500000|2021-06-08 11:25:00|183.24|180.84|183.06|180.66|183.67|181.27|182.93|180.53|0
1623151800000|2021-06-08 11:30:00|183.18|180.78|182.81|180.41|183.3|180.9|182.81|180.41|0
1623152100000|2021-06-08 11:35:00|182.93|180.53|183.67|181.27|183.67|181.27|182.93|180.53|0
1623152400000|2021-06-08 11:40:00|183.73|181.33|184.28|181.88|184.53|182.13|183.67|181.27|0
1623152700000|2021-06-08 11:45:00|184.34|181.94|184.04|181.64|184.53|182.13|183.91|181.51|0
1623153000000|2021-06-08 11:50:00|184.03|181.63|183.91|181.51|184.4|182|183.91|181.51|0
1623153300000|2021-06-08 11:55:00|183.85|181.45|184.4|182|184.53|182.13|183.79|181.39|0
1623153600000|2021-06-08 12:00:00|184.53|182.13|184.28|181.88|184.77|182.37|183.97|181.57|0
1623153900000|2021-06-08 12:05:00|184.34|181.94|184.27|181.87|184.77|182.37|184.15|181.75|0
1623154200000|2021-06-08 12:10:00|184.4|182|184.52|182.12|184.77|182.37|184.27|181.87|0
1623154500000|2021-06-08 12:15:00|184.4|182|185.76|183.36|185.76|183.36|184.4|182|0
1623154800000|2021-06-08 12:20:00|185.88|183.48|186.06|183.66|186.13|183.73|185.39|182.99|0
1623155100000|2021-06-08 12:25:00|186.13|183.73|185.54|183.14|188.48|186.08|185.54|183.14|0
1623155400000|2021-06-08 12:30:00|185.42|183.02|184.92|182.52|185.79|183.39|184.67|182.27|0
1623155700000|2021-06-08 12:35:00|184.79|182.39|184.92|182.52|185.29|182.89|184.79|182.39|0
1623156000000|2021-06-08 12:40:00|184.98|182.58|185.29|182.89|185.41|183.01|184.42|182.02|0
1623156300000|2021-06-08 12:45:00|185.16|182.76|184.17|181.77|185.53|183.13|184.17|181.77|0
1623156600000|2021-06-08 12:50:00|183.56|181.16|183.93|181.53|184.05|181.65|183.44|181.04|0
1623156900000|2021-06-08 12:55:00|184.05|181.65|183.93|181.53|184.3|181.9|183.68|181.28|0
1623157200000|2021-06-08 13:00:00|184.05|181.65|184.17|181.77|184.3|181.9|183.93|181.53|0
1623157500000|2021-06-08 13:05:00|184.23|181.83|184.3|181.9|184.54|182.14|184.05|181.65|0
1623157800000|2021-06-08 13:10:00|184.17|181.77|184.42|182.02|184.91|182.51|184.17|181.77|0
1623158100000|2021-06-08 13:15:00|184.54|182.14|184.54|182.14|184.66|182.26|184.42|182.02|0
1623158400000|2021-06-08 13:20:00|184.66|182.26|185.03|182.63|185.03|182.63|184.04|181.64|0
1623158700000|2021-06-08 13:25:00|184.91|182.51|184.54|182.14|185.16|182.76|184.54|182.14|0
1623159000000|2021-06-08 13:30:00|184.29|181.89|182.56|180.16|184.54|182.14|182.19|179.79|0
1623159300000|2021-06-08 13:35:00|182.68|180.28|182.31|179.91|182.68|180.28|181.57|179.17|0
1623159600000|2021-06-08 13:40:00|182.19|179.79|182.31|179.91|183.05|180.65|181.94|179.54|0
1623159900000|2021-06-08 13:45:00|182.43|180.03|180.83|178.43|183.17|180.77|180.83|178.43|0
1623160200000|2021-06-08 13:50:00|180.95|178.55|178.15|175.75|181.08|178.68|177.54|175.14|0
1623160500000|2021-06-08 13:55:00|178.03|175.63|177.42|175.02|178.51|176.11|177.05|174.65|0
1623160800000|2021-06-08 14:00:00|177.54|175.14|178.51|176.11|178.99|176.59|176.45|174.05|0
1623161100000|2021-06-08 14:05:00|178.26|175.86|179.11|176.71|179.24|176.84|178.02|175.62|0
1623161400000|2021-06-08 14:10:00|178.99|176.59|179.23|176.83|179.84|177.44|178.99|176.59|0
1623161700000|2021-06-08 14:15:00|179.36|176.96|178.62|176.22|179.36|176.96|178.2|175.8|0
1623162000000|2021-06-08 14:20:00|178.75|176.35|177.89|175.49|179.23|176.83|177.77|175.37|0
1623162300000|2021-06-08 14:25:00|178.14|175.74|178.13|175.73|178.62|176.22|177.53|175.13|0
1623162600000|2021-06-08 14:30:00|178.01|175.61|177.46|175.06|178.38|175.98|176.8|174.4|0
1623162900000|2021-06-08 14:35:00|177.4|175|177.04|174.64|177.7|175.3|176.92|174.52|0
1623163200000|2021-06-08 14:40:00|177.16|174.76|178.98|176.58|179.35|176.95|177.16|174.76|0
1623163500000|2021-06-08 14:45:00|179.1|176.7|178.98|176.58|179.59|177.19|178.73|176.33|0
1623163800000|2021-06-08 14:50:00|178.86|176.46|178.25|175.85|179.83|177.43|178.25|175.85|0
1623164100000|2021-06-08 14:55:00|178.37|175.97|178.12|175.72|178.49|176.09|177.52|175.12|0
1623164400000|2021-06-08 15:00:00|178.24|175.84|177.51|175.11|179.58|177.18|177.51|175.11|0
1623164700000|2021-06-08 15:05:00|177.88|175.48|179.46|177.06|179.46|177.06|177.51|175.11|0
1623165000000|2021-06-08 15:10:00|179.34|176.94|176.06|173.66|179.34|176.94|176.06|173.66|0
1623165300000|2021-06-08 15:15:00|175.94|173.54|174.84|172.44|177.73|175.33|173.37|170.97|0
1623165600000|2021-06-08 15:20:00|174.72|172.32|172.81|170.41|174.84|172.44|171.86|169.46|0
1623165900000|2021-06-08 15:25:00|172.92|170.52|174.23|171.83|174.71|172.31|171.97|169.57|0
1623166200000|2021-06-08 15:30:00|172.97|170.57|174.17|171.77|174.53|172.13|172.73|170.33|0
1623166500000|2021-06-08 15:35:00|174.05|171.65|175.62|173.22|175.62|173.22|172.85|170.45|0
1623166800000|2021-06-08 15:40:00|175.5|173.1|178.64|176.24|178.64|176.24|174.54|172.14|0
1623167100000|2021-06-08 15:45:00|178.76|176.36|178.88|176.48|179.36|176.96|178.51|176.11|0
1623167400000|2021-06-08 15:50:00|179|176.6|179|176.6|179.48|177.08|178.15|175.75|0
1623167700000|2021-06-08 15:55:00|178.88|176.48|179.36|176.96|179.85|177.45|178.75|176.35|0
1623168000000|2021-06-08 16:00:00|179.24|176.84|179.97|177.57|180.09|177.69|179|176.6|0
1623168300000|2021-06-08 16:05:00|180.03|177.63|180.82|178.42|181.07|178.67|179.97|177.57|0
1623168600000|2021-06-08 16:10:00|180.7|178.3|181.31|178.91|181.31|178.91|180.21|177.81|0
1623168900000|2021-06-08 16:15:00|181.19|178.79|181.31|178.91|181.55|179.15|180.82|178.42|0
1623169200000|2021-06-08 16:20:00|181.43|179.03|180.82|178.42|181.43|179.03|180.33|177.93|0
1623169500000|2021-06-08 16:25:00|180.75|178.35|181.43|179.03|181.43|179.03|180.2|177.8|0
1623169800000|2021-06-08 16:30:00|181.55|179.15|182.16|179.76|182.34|179.94|181.43|179.03|0
1623170100000|2021-06-08 16:35:00|182.04|179.64|181.42|179.02|182.16|179.76|181.42|179.02|0
1623170400000|2021-06-08 16:40:00|181.54|179.14|181.79|179.39|181.91|179.51|181.3|178.9|0
1623170700000|2021-06-08 16:45:00|181.67|179.27|181.91|179.51|181.91|179.51|180.93|178.53|0
1623171000000|2021-06-08 16:50:00|182.03|179.63|181.66|179.26|182.15|179.75|181.66|179.26|0
1623171300000|2021-06-08 16:55:00|181.54|179.14|181.15|178.75|184.44|182.04|180.54|178.14|0
1623171600000|2021-06-08 17:00:00|181.03|178.63|181.27|178.87|181.27|178.87|180.78|178.38|0
1623171900000|2021-06-08 17:05:00|181.15|178.75|181.27|178.87|181.27|178.87|180.9|178.5|0
1623172200000|2021-06-08 17:10:00|181.21|178.81|180.35|177.95|181.39|178.99|180.35|177.95|0
1623172500000|2021-06-08 17:15:00|180.41|178.01|180.04|177.64|180.66|178.26|180.04|177.64|0
1623172800000|2021-06-08 17:20:00|180.16|177.76|179.92|177.52|180.65|178.25|179.92|177.52|0
1623173100000|2021-06-08 17:25:00|180.04|177.64|179.43|177.03|180.28|177.88|179.43|177.03|0
1623173400000|2021-06-08 17:30:00|179.31|176.91|180.1|177.7|180.28|177.88|179.31|176.91|0
1623173700000|2021-06-08 17:35:00|180.04|177.64|180.4|178|180.65|178.25|179.91|177.51|0
1623174000000|2021-06-08 17:40:00|180.28|177.88|181.26|178.86|181.5|179.1|180.16|177.76|0
1623174300000|2021-06-08 17:45:00|181.14|178.74|180.58|178.18|181.26|178.86|180.4|178|0
1623174600000|2021-06-08 17:50:00|180.52|178.12|179.91|177.51|180.77|178.37|179.42|177.02|0
1623174900000|2021-06-08 17:55:00|179.79|177.39|179.42|177.02|179.79|177.39|179.3|176.9|0
1623175200000|2021-06-08 18:00:00|179.54|177.14|179.9|177.5|180.03|177.63|179.17|176.77|0
1623175500000|2021-06-08 18:05:00|180.03|177.63|180.39|177.99|180.51|178.11|180.03|177.63|0
1623175800000|2021-06-08 18:10:00|180.27|177.87|180.02|177.62|180.64|178.24|179.78|177.38|0
1623176100000|2021-06-08 18:15:00|179.9|177.5|179.96|177.56|180.51|178.11|179.65|177.25|0
1623176400000|2021-06-08 18:20:00|180.02|177.62|180.63|178.23|180.81|178.41|179.65|177.25|0
1623176700000|2021-06-08 18:25:00|180.75|178.35|181.18|178.78|181.24|178.84|180.51|178.11|0
1623177000000|2021-06-08 18:30:00|181.24|178.84|180.99|178.59|181.36|178.96|180.63|178.23|0
1623177300000|2021-06-08 18:35:00|180.87|178.47|180.75|178.35|180.99|178.59|180.5|178.1|0
1623177600000|2021-06-08 18:40:00|180.63|178.23|180.5|178.1|180.99|178.59|180.38|177.98|0
1623177900000|2021-06-08 18:45:00|180.38|177.98|181.11|178.71|181.17|178.77|180.13|177.73|0
1623178200000|2021-06-08 18:50:00|181.05|178.65|181.11|178.71|181.11|178.71|180.62|178.22|0
1623178500000|2021-06-08 18:55:00|181.23|178.83|181.97|179.57|182.22|179.82|181.11|178.71|0
1623178800000|2021-06-08 19:00:00|182.09|179.69|182.58|180.18|182.58|180.18|181.97|179.57|0
1623179100000|2021-06-08 19:05:00|182.46|180.06|182.46|180.06|182.46|180.06|181.84|179.44|0
1623179400000|2021-06-08 19:10:00|182.33|179.93|182.46|180.06|182.58|180.18|182.09|179.69|0
1623179700000|2021-06-08 19:15:00|182.33|179.93|182.45|180.05|182.58|180.18|182.21|179.81|0
1623180000000|2021-06-08 19:20:00|182.58|180.18|181.84|179.44|182.82|180.42|181.59|179.19|0
1623180300000|2021-06-08 19:25:00|181.71|179.31|181.71|179.31|182.08|179.68|181.1|178.7|0
1623180600000|2021-06-08 19:30:00|181.47|179.07|181.46|179.06|182.08|179.68|181.34|178.94|0
1623180900000|2021-06-08 19:35:00|181.34|178.94|181.22|178.82|181.96|179.56|181.1|178.7|0
1623181200000|2021-06-08 19:40:00|181.09|178.69|181.09|178.69|181.58|179.18|180.6|178.2|0
1623181500000|2021-06-08 19:45:00|180.97|178.57|180.36|177.96|181.09|178.69|180.23|177.83|0
1623181800000|2021-06-08 19:50:00|181.83|179.43|180.97|178.57|181.83|179.43|180.48|178.08|0
1623182100000|2021-06-08 19:55:00|181.09|178.69|179.98|177.58|181.09|178.69|179.74|177.34|0
1623182400000|2021-06-08 20:00:00|179.74|177.34|179.62|177.22|179.86|177.46|179.49|177.09|0
1623182700000|2021-06-08 20:05:00|179.49|177.09|179.74|177.34|179.74|177.34|179.49|177.09|0
1623183000000|2021-06-08 20:10:00|179.61|177.21|180.76|178.36|181.44|179.04|179.61|177.21|0
1623183300000|2021-06-08 20:15:00|181.09|178.29|181.35|178.55|181.43|178.63|181.09|178.29|0
1623183600000|2021-06-08 20:20:00|181.34|178.54|181.5|178.7|181.5|178.7|181.32|178.52|0
1623183900000|2021-06-08 20:25:00|181.48|178.68|181.42|178.62|181.48|178.68|181.29|178.49|0
1623184200000|2021-06-08 20:30:00|181.08|178.28|180.71|177.91|181.08|178.28|180.59|177.79|0
1623184500000|2021-06-08 20:35:00|180.84|178.04|180.71|177.91|180.96|178.16|180.47|177.67|0
1623184800000|2021-06-08 20:40:00|180.83|178.03|180.34|177.54|180.83|178.03|179.98|177.18|0
1623185100000|2021-06-08 20:45:00|180.22|177.42|180.22|177.42|180.34|177.54|180.1|177.3|0
1623185400000|2021-06-08 20:50:00|180.1|177.3|180.1|177.3|180.22|177.42|179.97|177.17|0
1623185700000|2021-06-08 20:55:00|180.22|177.42|180.95|178.15|181.07|178.27|180.1|177.3|0
1623186000000|2021-06-08 21:00:00|180.71|177.91|180.78|177.98|180.82|178.02|180.71|177.91|0
1623186300000|2021-06-08 21:05:00|180.77|177.97|180.78|177.98|180.8|178|180.73|177.93|0
1623186600000|2021-06-08 21:10:00|180.76|177.96|180.69|177.89|180.76|177.96|180.69|177.89|0
1623186900000|2021-06-08 21:15:00|180.71|177.91|180.71|177.91|180.71|177.91|180.71|177.91|0
1623187200000|2021-06-08 21:20:00|180.74|177.94|180.7|177.9|180.74|177.94|180.7|177.9|0
1623187500000|2021-06-08 21:25:00|180.72|177.92|180.72|177.92|180.74|177.94|180.72|177.92|0
1623187800000|2021-06-08 21:30:00|180.68|177.88|180.72|177.92|180.74|177.94|180.68|177.88|0
1623188100000|2021-06-08 21:35:00|180.66|177.86|180.66|177.86|180.73|177.93|180.66|177.86|0
1623188400000|2021-06-08 21:40:00|180.63|177.83|180.62|177.82|180.64|177.84|180.62|177.82|0
1623188700000|2021-06-08 21:45:00|180.86|178.06|180.86|178.06|180.86|178.06|180.86|178.06|0
1623189000000|2021-06-08 21:50:00|180.78|177.98|180.69|177.89|180.78|177.98|180.66|177.86|0
1623189300000|2021-06-08 21:55:00|180.78|177.98|180.8|178|180.8|178|180.69|177.89|0
1623189600000|2021-06-08 22:00:00|181.05|178.25|180.01|177.21|181.05|178.25|180.01|177.21|0
1623189900000|2021-06-08 22:05:00|180.13|177.33|179.77|176.97|180.26|177.46|179.65|176.85|0
1623190200000|2021-06-08 22:10:00|179.89|177.09|180.5|177.7|180.5|177.7|179.77|176.97|0
1623190500000|2021-06-08 22:15:00|180.62|177.82|180.49|177.69|180.86|178.06|180.49|177.69|0
1623190800000|2021-06-08 22:20:00|180.62|177.82|181.1|178.3|181.1|178.3|180.62|177.82|0
1623191100000|2021-06-08 22:25:00|180.98|178.18|181.22|178.42|181.35|178.55|180.98|178.18|0
1623191400000|2021-06-08 22:30:00|181.35|178.55|181.22|178.42|181.47|178.67|181.1|178.3|0
1623191700000|2021-06-08 22:35:00|181.1|178.3|181.1|178.3|181.34|178.54|181.1|178.3|0
1623192000000|2021-06-08 22:40:00|181.22|178.42|180.85|178.05|181.22|178.42|180.85|178.05|0
1623192300000|2021-06-08 22:45:00|180.97|178.17|181.22|178.42|181.34|178.54|180.97|178.17|0
1623192600000|2021-06-08 22:50:00|181.34|178.54|181.46|178.66|181.58|178.78|181.22|178.42|0
1623192900000|2021-06-08 22:55:00|181.58|178.78|181.58|178.78|181.58|178.78|181.46|178.66|0
1623193200000|2021-06-08 23:00:00|181.7|178.9|181.58|178.78|181.7|178.9|181.46|178.66|0
1623193500000|2021-06-08 23:05:00|181.46|178.66|181.58|178.78|181.7|178.9|181.45|178.65|0
1623193800000|2021-06-08 23:10:00|181.45|178.65|181.57|178.77|181.7|178.9|181.45|178.65|0
1623194100000|2021-06-08 23:15:00|181.33|178.53|181.94|179.14|182.06|179.26|181.33|178.53|0
1623194400000|2021-06-08 23:20:00|181.88|179.08|181.69|178.89|181.94|179.14|181.57|178.77|0
1623194700000|2021-06-08 23:25:00|181.57|178.77|180.96|178.16|181.82|179.02|180.84|178.04|0
1623195000000|2021-06-08 23:30:00|181.08|178.28|181.69|178.89|181.69|178.89|180.96|178.16|0
1623195300000|2021-06-08 23:35:00|181.45|178.65|181.81|179.01|182.06|179.26|181.44|178.64|0
1623195600000|2021-06-08 23:40:00|181.87|179.07|181.2|178.4|182.06|179.26|181.01|178.21|0
1623195900000|2021-06-08 23:45:00|181.32|178.52|181.81|179.01|181.93|179.13|181.2|178.4|0
1623196200000|2021-06-08 23:50:00|181.68|178.88|181.56|178.76|181.68|178.88|181.19|178.39|0
1623196500000|2021-06-08 23:55:00|181.62|178.82|181.19|178.39|181.68|178.88|181.19|178.39|0
1623196800000|2021-06-09 00:00:00|180.82|178.02|180.64|177.84|181.8|179|180.33|177.53|0
1623197100000|2021-06-09 00:05:00|180.46|177.66|180.7|177.9|181|178.2|180.33|177.53|0
1623197400000|2021-06-09 00:10:00|180.82|178.02|181.43|178.63|181.55|178.75|180.58|177.78|0
1623197700000|2021-06-09 00:15:00|181.55|178.75|181.18|178.38|181.55|178.75|180.45|177.65|0
1623198000000|2021-06-09 00:20:00|181.31|178.51|182.41|179.61|182.53|179.73|181.18|178.38|0
1623198300000|2021-06-09 00:25:00|182.29|179.49|182.53|179.73|182.65|179.85|182.04|179.24|0
1623198600000|2021-06-09 00:30:00|182.41|179.61|182.65|179.85|182.9|180.1|182.28|179.48|0
1623198900000|2021-06-09 00:35:00|182.53|179.73|181.79|178.99|182.53|179.73|181.67|178.87|0
1623199200000|2021-06-09 00:40:00|181.91|179.11|181.66|178.86|181.91|179.11|181.3|178.5|0
1623199500000|2021-06-09 00:45:00|181.54|178.74|181.66|178.86|181.91|179.11|181.42|178.62|0
1623199800000|2021-06-09 00:50:00|181.79|178.99|181.91|179.11|182.28|179.48|181.78|178.98|0
1623200100000|2021-06-09 00:55:00|181.84|179.04|182.15|179.35|182.27|179.47|181.78|178.98|0
1623200400000|2021-06-09 01:00:00|182.27|179.47|181.9|179.1|182.27|179.47|181.59|178.79|0
1623200700000|2021-06-09 01:05:00|182.03|179.23|181.53|178.73|182.03|179.23|181.17|178.37|0
1623201000000|2021-06-09 01:10:00|181.41|178.61|181.65|178.85|181.65|178.85|181.29|178.49|0
1623201300000|2021-06-09 01:15:00|181.53|178.73|181.28|178.48|181.78|178.98|181.28|178.48|0
1623201600000|2021-06-09 01:20:00|181.41|178.61|180.79|177.99|181.41|178.61|180.43|177.63|0
1623201900000|2021-06-09 01:25:00|180.67|177.87|180.55|177.75|180.79|177.99|180.43|177.63|0
1623202200000|2021-06-09 01:30:00|180.43|177.63|180.79|177.99|180.79|177.99|179.57|176.77|0
1623202500000|2021-06-09 01:35:00|180.91|178.11|180.91|178.11|181.4|178.6|180.42|177.62|0
1623202800000|2021-06-09 01:40:00|180.85|178.05|181.33|178.53|181.4|178.6|180.42|177.62|0
1623203100000|2021-06-09 01:45:00|181.4|178.6|181.4|178.6|181.89|179.09|181.27|178.47|0
1623203400000|2021-06-09 01:50:00|181.52|178.72|181.27|178.47|181.52|178.72|180.91|178.11|0
1623203700000|2021-06-09 01:55:00|181.33|178.53|181.64|178.84|181.76|178.96|181.27|178.47|0
1623204000000|2021-06-09 02:00:00|181.76|178.96|181.39|178.59|181.76|178.96|181.27|178.47|0
1623204300000|2021-06-09 02:05:00|181.27|178.47|181.14|178.34|181.57|178.77|181.14|178.34|0
1623204600000|2021-06-09 02:10:00|181.02|178.22|181.02|178.22|181.39|178.59|181.02|178.22|0
1623204900000|2021-06-09 02:15:00|181.14|178.34|180.9|178.1|181.14|178.34|180.77|177.97|0
1623205200000|2021-06-09 02:20:00|180.77|177.97|180.77|177.97|181.02|178.22|180.65|177.85|0
1623205500000|2021-06-09 02:25:00|180.89|178.09|180.89|178.09|181.01|178.21|180.65|177.85|0
1623205800000|2021-06-09 02:30:00|181.01|178.21|180.65|177.85|181.38|178.58|180.65|177.85|0
1623206100000|2021-06-09 02:35:00|180.77|177.97|181.01|178.21|181.01|178.21|180.4|177.6|0
1623206400000|2021-06-09 02:40:00|181.07|178.27|181.25|178.45|181.38|178.58|180.89|178.09|0
1623206700000|2021-06-09 02:45:00|181.5|178.7|181.5|178.7|181.62|178.82|181.37|178.57|0
1623207000000|2021-06-09 02:50:00|181.37|178.57|181.55|178.75|181.62|178.82|181.25|178.45|0
1623207300000|2021-06-09 02:55:00|181.62|178.82|182.11|179.31|182.11|179.31|181.62|178.82|0
1623207600000|2021-06-09 03:00:00|182.23|179.43|181.98|179.18|182.23|179.43|181.74|178.94|0
1623207900000|2021-06-09 03:05:00|181.86|179.06|182.1|179.3|182.1|179.3|181.74|178.94|0
1623208200000|2021-06-09 03:10:00|182.16|179.36|182.22|179.42|182.53|179.73|182.16|179.36|0
1623208500000|2021-06-09 03:15:00|182.35|179.55|181.85|179.05|182.35|179.55|181.85|179.05|0
1623208800000|2021-06-09 03:20:00|181.79|178.99|181.61|178.81|181.79|178.99|181.24|178.44|0
1623209100000|2021-06-09 03:25:00|181.48|178.68|181.48|178.68|181.73|178.93|181.48|178.68|0
1623209400000|2021-06-09 03:30:00|181.6|178.8|181.6|178.8|181.6|178.8|181.48|178.68|0
1623209700000|2021-06-09 03:35:00|181.73|178.93|181.72|178.92|181.73|178.93|181.48|178.68|0
1623210000000|2021-06-09 03:40:00|181.85|179.05|181.48|178.68|181.85|179.05|181.36|178.56|0
1623210300000|2021-06-09 03:45:00|181.6|178.8|181.23|178.43|181.6|178.8|181.23|178.43|0
1623210600000|2021-06-09 03:50:00|181.11|178.31|181.35|178.55|181.35|178.55|180.98|178.18|0
1623210900000|2021-06-09 03:55:00|181.23|178.43|181.23|178.43|181.47|178.67|181.23|178.43|0
1623211200000|2021-06-09 04:00:00|181.1|178.3|181.35|178.55|181.35|178.55|180.98|178.18|0
1623211500000|2021-06-09 04:05:00|181.41|178.61|181.22|178.42|181.47|178.67|181.1|178.3|0
1623211800000|2021-06-09 04:10:00|181.1|178.3|181.22|178.42|181.34|178.54|180.86|178.06|0
1623212100000|2021-06-09 04:15:00|181.1|178.3|180.85|178.05|181.22|178.42|180.61|177.81|0
1623212400000|2021-06-09 04:20:00|180.97|178.17|181.1|178.3|181.1|178.3|180.85|178.05|0
1623212700000|2021-06-09 04:25:00|180.97|178.17|181.09|178.29|181.15|178.35|180.97|178.17|0
1623213000000|2021-06-09 04:30:00|181.22|178.42|181.09|178.29|181.22|178.42|180.97|178.17|0
1623213300000|2021-06-09 04:35:00|180.97|178.17|180.72|177.92|181.09|178.29|180.6|177.8|0
1623213600000|2021-06-09 04:40:00|180.85|178.05|180.84|178.04|180.85|178.05|180.6|177.8|0
1623213900000|2021-06-09 04:45:00|180.72|177.92|180.72|177.92|180.84|178.04|180.6|177.8|0
1623214200000|2021-06-09 04:50:00|180.84|178.04|180.84|178.04|180.84|178.04|180.6|177.8|0
1623214500000|2021-06-09 04:55:00|180.72|177.92|180.84|178.04|180.84|178.04|180.72|177.92|0
1623214800000|2021-06-09 05:00:00|180.72|177.92|180.59|177.79|180.84|178.04|180.47|177.67|0
1623215100000|2021-06-09 05:05:00|180.71|177.91|180.83|178.03|180.96|178.16|180.59|177.79|0
1623215400000|2021-06-09 05:10:00|180.96|178.16|181.68|178.88|181.68|178.88|180.71|177.91|0
1623215700000|2021-06-09 05:15:00|181.81|179.01|181.93|179.13|182.3|179.5|181.81|179.01|0
1623216000000|2021-06-09 05:20:00|182.05|179.25|182.29|179.49|182.42|179.62|181.93|179.13|0
1623216300000|2021-06-09 05:25:00|182.17|179.37|182.29|179.49|182.54|179.74|182.17|179.37|0
1623216600000|2021-06-09 05:30:00|182.17|179.37|181.68|178.88|182.17|179.37|181.56|178.76|0
1623216900000|2021-06-09 05:35:00|181.55|178.75|181.19|178.39|181.68|178.88|181.19|178.39|0
1623217200000|2021-06-09 05:40:00|181.31|178.51|181.55|178.75|181.67|178.87|181.19|178.39|0
1623217500000|2021-06-09 05:45:00|181.43|178.63|181.18|178.38|181.55|178.75|181.18|178.38|0
1623217800000|2021-06-09 05:50:00|181.06|178.26|181.43|178.63|181.55|178.75|181.06|178.26|0
1623218100000|2021-06-09 05:55:00|181.42|178.62|181.42|178.62|181.79|178.99|181.42|178.62|0
1623218400000|2021-06-09 06:00:00|181.3|178.5|181.3|178.5|181.67|178.87|181.18|178.38|0
1623218700000|2021-06-09 06:05:00|181.42|178.62|180.93|178.13|181.42|178.62|180.81|178.01|0
1623219000000|2021-06-09 06:10:00|180.81|178.01|180.69|177.89|180.93|178.13|180.44|177.64|0
1623219300000|2021-06-09 06:15:00|180.56|177.76|180.56|177.76|180.68|177.88|180.32|177.52|0
1623219600000|2021-06-09 06:20:00|180.44|177.64|181.17|178.37|181.17|178.37|180.44|177.64|0
1623219900000|2021-06-09 06:25:00|181.05|178.25|180.92|178.12|181.17|178.37|180.8|178|0
1623220200000|2021-06-09 06:30:00|181.05|178.25|181.04|178.24|181.05|178.25|180.68|177.88|0
1623220500000|2021-06-09 06:35:00|180.92|178.12|181.65|178.85|181.78|178.98|180.92|178.12|0
1623220800000|2021-06-09 06:40:00|181.78|178.98|181.77|178.97|181.78|178.98|181.29|178.49|0
1623221100000|2021-06-09 06:45:00|181.9|179.1|181.59|178.79|181.9|179.1|181.53|178.73|0
1623221400000|2021-06-09 06:50:00|181.65|178.85|181.4|178.6|181.65|178.85|181.28|178.48|0
1623221700000|2021-06-09 06:55:00|181.53|178.73|181.89|179.09|181.89|179.09|181.4|178.6|0
1623222000000|2021-06-09 07:00:00|181.77|178.97|181.4|178.6|181.89|179.09|180.91|178.11|0
1623222300000|2021-06-09 07:05:00|181.2|178.8|181.81|179.41|181.93|179.53|181.2|178.8|0
1623222600000|2021-06-09 07:10:00|181.69|179.29|181.44|179.04|181.69|179.29|180.95|178.55|0
1623222900000|2021-06-09 07:15:00|181.56|179.16|181.56|179.16|181.93|179.53|181.32|178.92|0
1623223200000|2021-06-09 07:20:00|181.68|179.28|181.8|179.4|182.05|179.65|181.68|179.28|0
1623223500000|2021-06-09 07:25:00|181.93|179.53|182.47|180.07|182.66|180.26|181.93|179.53|0
1623223800000|2021-06-09 07:30:00|182.54|180.14|183.27|180.87|183.4|181|182.42|180.02|0
1623224100000|2021-06-09 07:35:00|183.33|180.93|183.15|180.75|183.4|181|182.9|180.5|0
1623224400000|2021-06-09 07:40:00|183.27|180.87|182.53|180.13|183.27|180.87|182.41|180.01|0
1623224700000|2021-06-09 07:45:00|182.59|180.19|182.41|180.01|182.66|180.26|182.41|180.01|0
1623225000000|2021-06-09 07:50:00|182.29|179.89|181.55|179.15|182.41|180.01|181.55|179.15|0
1623225300000|2021-06-09 07:55:00|181.67|179.27|181.3|178.9|181.67|179.27|180.94|178.54|0
1623225600000|2021-06-09 08:00:00|181.42|179.02|182.4|180|182.4|180|181.3|178.9|0
1623225900000|2021-06-09 08:05:00|182.28|179.88|182.77|180.37|182.89|180.49|182.03|179.63|0
1623226200000|2021-06-09 08:10:00|182.89|180.49|183.14|180.74|183.38|180.98|182.65|180.25|0
1623226500000|2021-06-09 08:15:00|183.01|180.61|182.89|180.49|183.01|180.61|182.4|180|0
1623226800000|2021-06-09 08:20:00|183.01|180.61|182.64|180.24|183.13|180.73|182.52|180.12|0
1623227100000|2021-06-09 08:25:00|182.76|180.36|182.39|179.99|182.76|180.36|182.27|179.87|0
1623227400000|2021-06-09 08:30:00|182.52|180.12|182.88|180.48|182.88|180.48|182.27|179.87|0
1623227700000|2021-06-09 08:35:00|182.76|180.36|183.25|180.85|183.74|181.34|182.76|180.36|0
1623228000000|2021-06-09 08:40:00|183.13|180.73|183.13|180.73|183.37|180.97|182.88|180.48|0
1623228300000|2021-06-09 08:45:00|183|180.6|183.12|180.72|183.25|180.85|182.88|180.48|0
1623228600000|2021-06-09 08:50:00|183.25|180.85|183.37|180.97|183.62|181.22|183.25|180.85|0
1623228900000|2021-06-09 08:55:00|183.3|180.9|183.12|180.72|183.49|181.09|183.12|180.72|0
1623229200000|2021-06-09 09:00:00|183.18|180.78|183.12|180.72|183.24|180.84|183|180.6|0
1623229500000|2021-06-09 09:05:00|183|180.6|181.89|179.49|183|180.6|181.77|179.37|0
1623229800000|2021-06-09 09:10:00|181.77|179.37|181.4|179|182.26|179.86|181.03|178.63|0
1623230100000|2021-06-09 09:15:00|181.28|178.88|181.82|179.42|182.01|179.61|181.03|178.63|0
1623230400000|2021-06-09 09:20:00|181.76|179.36|182.5|180.1|182.62|180.22|181.7|179.3|0
1623230700000|2021-06-09 09:25:00|182.43|180.03|182.13|179.73|182.43|180.03|182|179.6|0
1623231000000|2021-06-09 09:30:00|182.25|179.85|182.12|179.72|182.37|179.97|181.88|179.48|0
1623231300000|2021-06-09 09:35:00|182.25|179.85|182.61|180.21|182.74|180.34|182.12|179.72|0
1623231600000|2021-06-09 09:40:00|182.74|180.34|181.88|179.48|182.74|180.34|181.75|179.35|0
1623231900000|2021-06-09 09:45:00|181.81|179.41|182.12|179.72|182.24|179.84|181.39|178.99|0
1623232200000|2021-06-09 09:50:00|182.06|179.66|182.24|179.84|182.36|179.96|182|179.6|0
1623232500000|2021-06-09 09:55:00|182.12|179.72|182.24|179.84|182.36|179.96|182.12|179.72|0
1623232800000|2021-06-09 10:00:00|182.17|179.77|182.73|180.33|182.85|180.45|182.17|179.77|0
1623233100000|2021-06-09 10:05:00|182.85|180.45|182.6|180.2|182.85|180.45|182.36|179.96|0
1623233400000|2021-06-09 10:10:00|182.48|180.08|182.36|179.96|182.6|180.2|182.11|179.71|0
1623233700000|2021-06-09 10:15:00|182.29|179.89|181.86|179.46|182.29|179.89|181.74|179.34|0
1623234000000|2021-06-09 10:20:00|181.99|179.59|182.11|179.71|182.11|179.71|181.62|179.22|0
1623234300000|2021-06-09 10:25:00|182.23|179.83|181.8|179.4|182.47|180.07|181.74|179.34|0
1623234600000|2021-06-09 10:30:00|181.74|179.34|182.1|179.7|182.23|179.83|181.74|179.34|0
1623234900000|2021-06-09 10:35:00|182.23|179.83|182.1|179.7|182.47|180.07|181.98|179.58|0
1623235200000|2021-06-09 10:40:00|182.22|179.82|182.71|180.31|182.84|180.44|182.22|179.82|0
1623235500000|2021-06-09 10:45:00|182.84|180.44|182.96|180.56|183.08|180.68|182.84|180.44|0
1623235800000|2021-06-09 10:50:00|182.83|180.43|182.46|180.06|182.83|180.43|182.34|179.94|0
1623236100000|2021-06-09 10:55:00|182.34|179.94|183.2|180.8|183.32|180.92|182.22|179.82|0
1623236400000|2021-06-09 11:00:00|183.08|180.68|183.07|180.67|183.32|180.92|182.95|180.55|0
1623236700000|2021-06-09 11:05:00|183.2|180.8|183.44|181.04|183.94|181.54|183.2|180.8|0
1623237000000|2021-06-09 11:10:00|183.38|180.98|182.46|180.06|183.38|180.98|182.21|179.81|0
1623237300000|2021-06-09 11:15:00|182.58|180.18|182.33|179.93|182.95|180.55|182.33|179.93|0
1623237600000|2021-06-09 11:20:00|182.45|180.05|183.44|181.04|183.68|181.28|182.39|179.99|0
1623237900000|2021-06-09 11:25:00|183.56|181.16|182.82|180.42|183.56|181.16|182.82|180.42|0
1623238200000|2021-06-09 11:30:00|182.7|180.3|180.74|178.34|182.7|180.3|180.49|178.09|0
1623238500000|2021-06-09 11:35:00|180.86|178.46|181.71|179.31|181.71|179.31|180.61|178.21|0
1623238800000|2021-06-09 11:40:00|181.83|179.43|182.94|180.54|182.94|180.54|181.83|179.43|0
1623239100000|2021-06-09 11:45:00|182.81|180.41|182.94|180.54|183.06|180.66|182.69|180.29|0
1623239400000|2021-06-09 11:50:00|183.06|180.66|184.29|181.89|184.41|182.01|183.06|180.66|0
1623239700000|2021-06-09 11:55:00|184.41|182.01|184.41|182.01|184.66|182.26|184.17|181.77|0
1623240000000|2021-06-09 12:00:00|184.53|182.13|183.79|181.39|184.53|182.13|183.67|181.27|0
1623240300000|2021-06-09 12:05:00|183.67|181.27|183.55|181.15|184.16|181.76|183.31|180.91|0
1623240600000|2021-06-09 12:10:00|183.43|181.03|183.92|181.52|184.17|181.77|183.3|180.9|0
1623240900000|2021-06-09 12:15:00|184.04|181.64|182.81|180.41|184.17|181.77|182.56|180.16|0
1623241200000|2021-06-09 12:20:00|182.93|180.53|182.68|180.28|183.06|180.66|182.44|180.04|0
1623241500000|2021-06-09 12:25:00|182.56|180.16|183.05|180.65|183.05|180.65|182.56|180.16|0
1623241800000|2021-06-09 12:30:00|182.93|180.53|183.79|181.39|183.79|181.39|182.93|180.53|0
1623242100000|2021-06-09 12:35:00|183.91|181.51|184.04|181.64|184.78|182.38|183.85|181.45|0
1623242400000|2021-06-09 12:40:00|183.97|181.57|184.03|181.63|184.28|181.88|183.72|181.32|0
1623242700000|2021-06-09 12:45:00|183.91|181.51|183.91|181.51|184.03|181.63|183.54|181.14|0
1623243000000|2021-06-09 12:50:00|183.78|181.38|183.91|181.51|184.03|181.63|183.54|181.14|0
1623243300000|2021-06-09 12:55:00|183.78|181.38|183.78|181.38|184.15|181.75|183.78|181.38|0
1623243600000|2021-06-09 13:00:00|183.84|181.44|184.03|181.63|184.15|181.75|183.66|181.26|0
1623243900000|2021-06-09 13:05:00|184.15|181.75|184.15|181.75|184.4|182|184.03|181.63|0
1623244200000|2021-06-09 13:10:00|184.27|181.87|183.9|181.5|184.27|181.87|183.65|181.25|0
1623244500000|2021-06-09 13:15:00|184.02|181.62|183.9|181.5|184.02|181.62|183.71|181.31|0
1623244800000|2021-06-09 13:20:00|183.77|181.37|184.27|181.87|184.27|181.87|183.53|181.13|0
1623245100000|2021-06-09 13:25:00|184.14|181.74|185.01|182.61|185.13|182.73|183.77|181.37|0
1623245400000|2021-06-09 13:30:00|184.88|182.48|183.52|181.12|185.13|182.73|183.4|181|0
1623245700000|2021-06-09 13:35:00|183.65|181.25|182.66|180.26|184.51|182.11|182.66|180.26|0
1623246000000|2021-06-09 13:40:00|182.41|180.01|183.33|180.93|183.64|181.24|181.8|179.4|0
1623246300000|2021-06-09 13:45:00|183.27|180.87|182.78|180.38|185.13|182.73|182.53|180.13|0
1623246600000|2021-06-09 13:50:00|182.53|180.13|181.91|179.51|182.65|180.25|181.3|178.9|0
1623246900000|2021-06-09 13:55:00|182.16|179.76|183.02|180.62|183.39|180.99|182.16|179.76|0
1623247200000|2021-06-09 14:00:00|183.39|180.99|182.16|179.76|183.94|181.54|182.16|179.76|0
1623247500000|2021-06-09 14:05:00|182.4|180|181.91|179.51|182.89|180.49|181.79|179.39|0
1623247800000|2021-06-09 14:10:00|181.79|179.39|181.66|179.26|182.15|179.75|181.42|179.02|0
1623248100000|2021-06-09 14:15:00|181.54|179.14|182.4|180|182.4|180|180.8|178.4|0
1623248400000|2021-06-09 14:20:00|182.27|179.87|182.27|179.87|183.26|180.86|181.66|179.26|0
1623248700000|2021-06-09 14:25:00|182.39|179.99|183.5|181.1|183.5|181.1|182.03|179.63|0
1623249000000|2021-06-09 14:30:00|183.63|181.23|183.38|180.98|183.81|181.41|183.13|180.73|0
1623249300000|2021-06-09 14:35:00|183.5|181.1|183.62|181.22|183.75|181.35|182.88|180.48|0
1623249600000|2021-06-09 14:40:00|183.74|181.34|183.62|181.22|184.24|181.84|183.13|180.73|0
1623249900000|2021-06-09 14:45:00|183.74|181.34|183.37|180.97|184.36|181.96|182.88|180.48|0
1623250200000|2021-06-09 14:50:00|183.49|181.09|183.25|180.85|183.62|181.22|182.51|180.11|0
1623250500000|2021-06-09 14:55:00|183.37|180.97|183.24|180.84|183.99|181.59|183.12|180.72|0
1623250800000|2021-06-09 15:00:00|183.12|180.72|184.11|181.71|184.23|181.83|183.12|180.72|0
1623251100000|2021-06-09 15:05:00|184.23|181.83|183.98|181.58|184.23|181.83|183.61|181.21|0
1623251400000|2021-06-09 15:10:00|184.1|181.7|183.49|181.09|184.1|181.7|183.49|181.09|0
1623251700000|2021-06-09 15:15:00|183.36|180.96|184.22|181.82|184.47|182.07|183.36|180.96|0
1623252000000|2021-06-09 15:20:00|184.35|181.95|183.98|181.58|184.47|182.07|183.73|181.33|0
1623252300000|2021-06-09 15:25:00|184.1|181.7|184.33|181.93|185.07|182.67|183.72|181.32|0
1623252600000|2021-06-09 15:30:00|184.09|181.69|183.47|181.07|184.09|181.69|183.1|180.7|0
1623252900000|2021-06-09 15:35:00|183.53|181.13|183.34|180.94|183.53|181.13|182.85|180.45|0
1623253200000|2021-06-09 15:40:00|183.4|181|183.22|180.82|183.47|181.07|183.1|180.7|0
1623253500000|2021-06-09 15:45:00|183.1|180.7|183.34|180.94|183.59|181.19|182.97|180.57|0
1623253800000|2021-06-09 15:50:00|183.46|181.06|182.23|179.83|183.59|181.19|182.23|179.83|0
1623254100000|2021-06-09 15:55:00|182.17|179.77|182.11|179.71|182.35|179.95|180.76|178.36|0
1623254400000|2021-06-09 16:00:00|181.98|179.58|182.23|179.83|182.35|179.95|181.62|179.22|0
1623254700000|2021-06-09 16:05:00|182.35|179.95|182.35|179.95|182.47|180.07|181.86|179.46|0
1623255000000|2021-06-09 16:10:00|182.23|179.83|182.35|179.95|182.35|179.95|181.86|179.46|0
1623255300000|2021-06-09 16:15:00|182.22|179.82|181.98|179.58|182.22|179.82|181.61|179.21|0
1623255600000|2021-06-09 16:20:00|182.1|179.7|182.47|180.07|182.71|180.31|182.1|179.7|0
1623255900000|2021-06-09 16:25:00|182.59|180.19|182.83|180.43|182.96|180.56|182.4|180|0
1623256200000|2021-06-09 16:30:00|182.71|180.31|183.2|180.8|183.2|180.8|182.71|180.31|0
1623256500000|2021-06-09 16:35:00|183.08|180.68|183.32|180.92|183.32|180.92|182.95|180.55|0
1623256800000|2021-06-09 16:40:00|183.2|180.8|183.2|180.8|183.44|181.04|183.07|180.67|0
1623257100000|2021-06-09 16:45:00|183.07|180.67|183.07|180.67|183.32|180.92|182.95|180.55|0
1623257400000|2021-06-09 16:50:00|183.2|180.8|183.32|180.92|183.56|181.16|182.95|180.55|0
1623257700000|2021-06-09 16:55:00|183.19|180.79|183.31|180.91|183.44|181.04|183.07|180.67|0
1623258000000|2021-06-09 17:00:00|183.44|181.04|183.68|181.28|183.93|181.53|183.31|180.91|0
1623258300000|2021-06-09 17:05:00|183.56|181.16|183.56|181.16|183.8|181.4|183.19|180.79|0
1623258600000|2021-06-09 17:10:00|183.43|181.03|183.06|180.66|183.56|181.16|183.06|180.66|0
1623258900000|2021-06-09 17:15:00|182.94|180.54|183.8|181.4|184.17|181.77|182.82|180.42|0
1623259200000|2021-06-09 17:20:00|183.92|181.52|184.05|181.65|184.42|182.02|183.92|181.52|0
1623259500000|2021-06-09 17:25:00|183.92|181.52|183.8|181.4|184.17|181.77|183.8|181.4|0
1623259800000|2021-06-09 17:30:00|183.67|181.27|184.04|181.64|184.04|181.64|183.3|180.9|0
1623260100000|2021-06-09 17:35:00|183.92|181.52|183.24|180.84|184.04|181.64|182.81|180.41|0
1623260400000|2021-06-09 17:40:00|183.18|180.78|182.81|180.41|183.18|180.78|182.19|179.79|0
1623260700000|2021-06-09 17:45:00|182.68|180.28|183.17|180.77|183.17|180.77|182.56|180.16|0
1623261000000|2021-06-09 17:50:00|183.3|180.9|183.17|180.77|183.42|181.02|182.93|180.53|0
1623261300000|2021-06-09 17:55:00|183.23|180.83|182.68|180.28|183.54|181.14|182.68|180.28|0
1623261600000|2021-06-09 18:00:00|182.8|180.4|183.17|180.77|183.66|181.26|182.8|180.4|0
1623261900000|2021-06-09 18:05:00|183.04|180.64|182.31|179.91|183.41|181.01|182.24|179.84|0
1623262200000|2021-06-09 18:10:00|182.43|180.03|182.67|180.27|182.8|180.4|182.31|179.91|0
1623262500000|2021-06-09 18:15:00|182.55|180.15|182.42|180.02|182.8|180.4|182.3|179.9|0
1623262800000|2021-06-09 18:20:00|182.3|179.9|182.79|180.39|183.04|180.64|182.3|179.9|0
1623263100000|2021-06-09 18:25:00|182.67|180.27|183.65|181.25|183.78|181.38|182.67|180.27|0
1623263400000|2021-06-09 18:30:00|183.53|181.13|183.53|181.13|183.9|181.5|183.4|181|0
1623263700000|2021-06-09 18:35:00|183.65|181.25|182.66|180.26|183.77|181.37|182.54|180.14|0
1623264000000|2021-06-09 18:40:00|182.79|180.39|182.29|179.89|182.91|180.51|182.29|179.89|0
1623264300000|2021-06-09 18:45:00|182.35|179.95|181.92|179.52|182.66|180.26|181.8|179.4|0
1623264600000|2021-06-09 18:50:00|181.8|179.4|181.8|179.4|182.05|179.65|181.43|179.03|0
1623264900000|2021-06-09 18:55:00|181.68|179.28|181.8|179.4|182.29|179.89|181.55|179.15|0
1623265200000|2021-06-09 19:00:00|181.67|179.27|181.31|178.91|181.8|179.4|181.06|178.66|0
1623265500000|2021-06-09 19:05:00|181.3|178.9|180.94|178.54|181.67|179.27|180.81|178.41|0
1623265800000|2021-06-09 19:10:00|181.06|178.66|181.84|179.44|182.18|179.78|180.37|177.97|0
1623266100000|2021-06-09 19:15:00|181.97|179.57|181.96|179.56|182.33|179.93|181.96|179.56|0
1623266400000|2021-06-09 19:20:00|182.21|179.81|181.23|178.83|182.33|179.93|180.99|178.59|0
1623266700000|2021-06-09 19:25:00|181.35|178.95|179.89|177.49|181.35|178.95|179.89|177.49|0
1623267000000|2021-06-09 19:30:00|179.77|177.37|180.25|177.85|180.86|178.46|179.28|176.88|0
1623267300000|2021-06-09 19:35:00|180.37|177.97|180.13|177.73|180.49|178.09|179.88|177.48|0
1623267600000|2021-06-09 19:40:00|180.01|177.61|178.79|176.39|180.25|177.85|178.67|176.27|0
1623267900000|2021-06-09 19:45:00|178.55|176.15|179.03|176.63|179.76|177.36|178.55|176.15|0
1623268200000|2021-06-09 19:50:00|178.91|176.51|179.39|176.99|180.24|177.84|178.55|176.15|0
1623268500000|2021-06-09 19:55:00|179.64|177.24|178.18|175.78|179.88|177.48|177.94|175.54|0
1623268800000|2021-06-09 20:00:00|178.79|176.39|179.39|176.99|179.75|177.35|178.79|176.39|0
1623269100000|2021-06-09 20:05:00|179.51|177.11|179.51|177.11|179.63|177.23|179.03|176.63|0
1623269400000|2021-06-09 20:10:00|179.63|177.23|180.05|177.65|180.36|177.96|179.63|177.23|0
1623269700000|2021-06-09 20:15:00|180.27|177.47|180.34|177.54|180.43|177.63|180.18|177.38|0
1623270000000|2021-06-09 20:20:00|180.38|177.58|180.48|177.68|180.76|177.96|180.32|177.52|0
1623270300000|2021-06-09 20:25:00|180.51|177.71|180.35|177.55|180.51|177.71|180.34|177.54|0
1623270600000|2021-06-09 20:30:00|180.37|177.57|180.24|177.44|180.49|177.69|180.12|177.32|0
1623270900000|2021-06-09 20:35:00|180.37|177.57|180.24|177.44|180.61|177.81|180.24|177.44|0
1623271200000|2021-06-09 20:40:00|180.36|177.56|180.36|177.56|180.49|177.69|180.24|177.44|0
1623271500000|2021-06-09 20:45:00|180.48|177.68|180.24|177.44|180.48|177.68|180.12|177.32|0
1623271800000|2021-06-09 20:50:00|180.12|177.32|180.24|177.44|180.36|177.56|180.12|177.32|0
1623272100000|2021-06-09 20:55:00|180.36|177.56|180.36|177.56|180.6|177.8|180.11|177.31|0
1623272400000|2021-06-09 21:00:00|180.37|177.57|180.28|177.48|180.5|177.7|180.28|177.48|0
1623272700000|2021-06-09 21:05:00|180.34|177.54|180.33|177.53|180.39|177.59|180.3|177.5|0
1623273000000|2021-06-09 21:10:00|180.26|177.46|180.45|177.65|180.45|177.65|180.25|177.45|0
1623273300000|2021-06-09 21:15:00|180.49|177.69|180.19|177.39|180.49|177.69|180.1|177.3|0
1623273600000|2021-06-09 21:20:00|180.1|177.3|180.15|177.35|180.34|177.54|180.1|177.3|0
1623273900000|2021-06-09 21:25:00|180.13|177.33|180.24|177.44|180.25|177.45|180.03|177.23|0
1623274200000|2021-06-09 21:30:00|180.27|177.47|180.08|177.28|180.27|177.47|180.02|177.22|0
1623274500000|2021-06-09 21:35:00|180.09|177.29|180.11|177.31|180.18|177.38|180.02|177.22|0
1623274800000|2021-06-09 21:40:00|180.13|177.33|180.19|177.39|180.27|177.47|180.11|177.31|0
1623275100000|2021-06-09 21:45:00|180.3|177.5|180.29|177.49|180.37|177.57|180.23|177.43|0
1623275400000|2021-06-09 21:50:00|180.32|177.52|180.32|177.52|180.32|177.52|180.28|177.48|0
1623275700000|2021-06-09 21:55:00|180.33|177.53|180.24|177.44|180.37|177.57|180.24|177.44|0
1623276000000|2021-06-09 22:00:00|180.58|177.78|181.01|178.21|181.13|178.33|180.58|177.78|0
1623276300000|2021-06-09 22:05:00|180.88|178.08|180.52|177.72|181.01|178.21|180.27|177.47|0
1623276600000|2021-06-09 22:10:00|180.64|177.84|180.76|177.96|180.88|178.08|180.64|177.84|0
1623276900000|2021-06-09 22:15:00|180.88|178.08|181|178.2|181|178.2|180.76|177.96|0
1623277200000|2021-06-09 22:20:00|180.88|178.08|181|178.2|181.12|178.32|180.88|178.08|0
1623277500000|2021-06-09 22:25:00|181.12|178.32|180.63|177.83|181.12|178.32|180.63|177.83|0
1623277800000|2021-06-09 22:30:00|180.51|177.71|180.75|177.95|180.87|178.07|180.39|177.59|0
1623278100000|2021-06-09 22:35:00|180.87|178.07|180.75|177.95|180.87|178.07|180.75|177.95|0
1623278400000|2021-06-09 22:40:00|180.87|178.07|180.87|178.07|180.99|178.19|180.87|178.07|0
1623278700000|2021-06-09 22:45:00|180.62|177.82|180.75|177.95|180.99|178.19|180.62|177.82|0
1623279000000|2021-06-09 22:50:00|180.74|177.94|180.5|177.7|180.74|177.94|180.38|177.58|0
1623279300000|2021-06-09 22:55:00|180.62|177.82|180.74|177.94|180.74|177.94|180.62|177.82|0
1623279600000|2021-06-09 23:00:00|180.62|177.82|180.37|177.57|180.62|177.82|180.37|177.57|0
1623279900000|2021-06-09 23:05:00|180.25|177.45|180.62|177.82|180.62|177.82|179.89|177.09|0
1623280200000|2021-06-09 23:10:00|180.49|177.69|180.49|177.69|180.74|177.94|180.37|177.57|0
1623280500000|2021-06-09 23:15:00|180.55|177.75|180.61|177.81|180.61|177.81|180.37|177.57|0
1623280800000|2021-06-09 23:20:00|180.49|177.69|180.73|177.93|180.85|178.05|180.49|177.69|0
1623281100000|2021-06-09 23:25:00|180.85|178.05|180.97|178.17|180.97|178.17|180.61|177.81|0
1623281400000|2021-06-09 23:30:00|181.1|178.3|181.34|178.54|181.34|178.54|180.97|178.17|0
1623281700000|2021-06-09 23:35:00|181.22|178.42|180.73|177.93|181.22|178.42|180.66|177.86|0
1623282000000|2021-06-09 23:40:00|180.66|177.86|180.72|177.92|180.85|178.05|180.48|177.68|0
1623282300000|2021-06-09 23:45:00|180.12|177.32|180.24|177.44|180.24|177.44|179.99|177.19|0
1623282600000|2021-06-09 23:50:00|180.17|177.37|179.99|177.19|180.24|177.44|179.87|177.07|0
1623282900000|2021-06-09 23:55:00|179.87|177.07|180.11|177.31|180.11|177.31|179.63|176.83|0
1623283200000|2021-06-10 00:00:00|179.99|177.19|180.47|177.67|180.6|177.8|179.99|177.19|0
1623283500000|2021-06-10 00:05:00|180.6|177.8|180.35|177.55|180.72|177.92|180.23|177.43|0
1623283800000|2021-06-10 00:10:00|180.23|177.43|179.74|176.94|180.35|177.55|179.62|176.82|0
1623284100000|2021-06-10 00:15:00|179.86|177.06|180.1|177.3|180.23|177.43|179.74|176.94|0
1623284400000|2021-06-10 00:20:00|180.23|177.43|180.95|178.15|181.2|178.4|179.98|177.18|0
1623284700000|2021-06-10 00:25:00|181.08|178.28|180.95|178.15|181.32|178.52|180.71|177.91|0
1623285000000|2021-06-10 00:30:00|180.83|178.03|180.83|178.03|181.07|178.27|180.83|178.03|0
1623285300000|2021-06-10 00:35:00|180.95|178.15|180.83|178.03|180.95|178.15|180.7|177.9|0
1623285600000|2021-06-10 00:40:00|180.7|177.9|180.82|178.02|180.83|178.03|180.7|177.9|0
1623285900000|2021-06-10 00:45:00|180.7|177.9|180.82|178.02|180.95|178.15|180.7|177.9|0
1623286200000|2021-06-10 00:50:00|180.94|178.14|181.06|178.26|181.07|178.27|180.94|178.14|0
1623286500000|2021-06-10 00:55:00|180.94|178.14|180.82|178.02|181.19|178.39|180.82|178.02|0
1623286800000|2021-06-10 01:00:00|180.7|177.9|180.82|178.02|180.94|178.14|180.57|177.77|0
1623287100000|2021-06-10 01:05:00|180.94|178.14|181.43|178.63|181.92|179.12|180.94|178.14|0
1623287400000|2021-06-10 01:10:00|181.3|178.5|181.42|178.62|181.55|178.75|181.18|178.38|0
1623287700000|2021-06-10 01:15:00|181.3|178.5|181.06|178.26|181.42|178.62|180.81|178.01|0
1623288000000|2021-06-10 01:20:00|181.18|178.38|181.05|178.25|181.3|178.5|180.93|178.13|0
1623288300000|2021-06-10 01:25:00|180.93|178.13|181.05|178.25|181.18|178.38|180.93|178.13|0
1623288600000|2021-06-10 01:30:00|180.93|178.13|181.54|178.74|181.66|178.86|180.81|178.01|0
1623288900000|2021-06-10 01:35:00|181.66|178.86|181.54|178.74|181.9|179.1|181.41|178.61|0
1623289200000|2021-06-10 01:40:00|181.66|178.86|181.78|178.98|181.78|178.98|181.41|178.61|0
1623289500000|2021-06-10 01:45:00|181.66|178.86|181.66|178.86|181.9|179.1|181.53|178.73|0
1623289800000|2021-06-10 01:50:00|181.65|178.85|181.04|178.24|181.65|178.85|181.04|178.24|0
1623290100000|2021-06-10 01:55:00|181.16|178.36|181.16|178.36|181.29|178.49|181.04|178.24|0
1623290400000|2021-06-10 02:00:00|181.29|178.49|181.16|178.36|181.41|178.61|180.8|178|0
1623290700000|2021-06-10 02:05:00|181.28|178.48|181.04|178.24|181.4|178.6|180.92|178.12|0
1623291000000|2021-06-10 02:10:00|181.16|178.36|181.04|178.24|181.28|178.48|180.92|178.12|0
1623291300000|2021-06-10 02:15:00|181.16|178.36|181.03|178.23|181.22|178.42|180.91|178.11|0
1623291600000|2021-06-10 02:20:00|181.16|178.36|181.03|178.23|181.16|178.36|180.91|178.11|0
1623291900000|2021-06-10 02:25:00|181.15|178.35|181.27|178.47|181.33|178.53|181.15|178.35|0
1623292200000|2021-06-10 02:30:00|181.4|178.6|181.27|178.47|181.64|178.84|181.27|178.47|0
1623292500000|2021-06-10 02:35:00|181.39|178.59|181.27|178.47|181.39|178.59|181.15|178.35|0
1623292800000|2021-06-10 02:40:00|181.15|178.35|181.02|178.22|181.39|178.59|181.02|178.22|0
1623293100000|2021-06-10 02:45:00|181.08|178.28|180.9|178.1|181.15|178.35|180.9|178.1|0
1623293400000|2021-06-10 02:50:00|181.02|178.22|181.02|178.22|181.02|178.22|180.9|178.1|0
1623293700000|2021-06-10 02:55:00|181.14|178.34|180.9|178.1|181.14|178.34|180.9|178.1|0
1623294000000|2021-06-10 03:00:00|181.02|178.22|181.14|178.34|181.2|178.4|180.9|178.1|0
1623294300000|2021-06-10 03:05:00|181.02|178.22|181.14|178.34|181.26|178.46|181.02|178.22|0
1623294600000|2021-06-10 03:10:00|181.26|178.46|181.26|178.46|181.26|178.46|181.07|178.27|0
1623294900000|2021-06-10 03:15:00|181.14|178.34|181.19|178.39|181.26|178.46|181.13|178.33|0
1623295200000|2021-06-10 03:20:00|181.13|178.33|180.89|178.09|181.26|178.46|180.77|177.97|0
1623295500000|2021-06-10 03:25:00|180.77|177.97|180.89|178.09|181.01|178.21|180.77|177.97|0
1623295800000|2021-06-10 03:30:00|181.01|178.21|181.01|178.21|181.01|178.21|181.01|178.21|0
1623296100000|2021-06-10 03:35:00|181.13|178.33|181.25|178.45|181.25|178.45|181.13|178.33|0
1623296400000|2021-06-10 03:40:00|181.37|178.57|181.25|178.45|181.37|178.57|181.12|178.32|0
1623296700000|2021-06-10 03:45:00|181.37|178.57|181.24|178.44|181.37|178.57|181.24|178.44|0
1623297000000|2021-06-10 03:50:00|181.37|178.57|181.37|178.57|181.37|178.57|181.37|178.57|0
1623297300000|2021-06-10 03:55:00|181.36|178.56|181.49|178.69|181.61|178.81|181.36|178.56|0
1623297600000|2021-06-10 04:00:00|181.48|178.68|181.61|178.81|181.73|178.93|181.48|178.68|0
1623297900000|2021-06-10 04:05:00|181.48|178.68|181.6|178.8|181.61|178.81|181.48|178.68|0
1623298200000|2021-06-10 04:10:00|181.73|178.93|181.6|178.8|181.73|178.93|181.48|178.68|0
1623298500000|2021-06-10 04:15:00|181.48|178.68|181.48|178.68|181.48|178.68|181.36|178.56|0
1623298800000|2021-06-10 04:20:00|181.41|178.61|181.35|178.55|181.41|178.61|181.23|178.43|0
1623299100000|2021-06-10 04:25:00|181.23|178.43|181.23|178.43|181.23|178.43|181.23|178.43|0
1623299400000|2021-06-10 04:30:00|181.11|178.31|181.11|178.31|181.11|178.31|181.11|178.31|0
1623299700000|2021-06-10 04:35:00|181.1|178.3|180.98|178.18|181.1|178.3|180.98|178.18|0
1623300000000|2021-06-10 04:40:00|181.1|178.3|181.1|178.3|181.1|178.3|180.98|178.18|0
1623300300000|2021-06-10 04:45:00|181.22|178.42|181.34|178.54|181.35|178.55|181.22|178.42|0
1623300600000|2021-06-10 04:50:00|181.22|178.42|181.22|178.42|181.22|178.42|181.22|178.42|0
1623300900000|2021-06-10 04:55:00|181.1|178.3|180.98|178.18|181.1|178.3|180.85|178.05|0
1623301200000|2021-06-10 05:00:00|180.85|178.05|180.85|178.05|180.98|178.18|180.73|177.93|0
1623301500000|2021-06-10 05:05:00|180.97|178.17|180.85|178.05|180.97|178.17|180.49|177.69|0
1623301800000|2021-06-10 05:10:00|180.97|178.17|180.85|178.05|180.97|178.17|180.73|177.93|0
1623302100000|2021-06-10 05:15:00|180.73|177.93|180.36|177.56|180.73|177.93|180.36|177.56|0
1623302400000|2021-06-10 05:20:00|180.42|177.62|180.48|177.68|180.6|177.8|180.42|177.62|0
1623302700000|2021-06-10 05:25:00|180.36|177.56|180.48|177.68|180.48|177.68|180.23|177.43|0
1623303000000|2021-06-10 05:30:00|180.36|177.56|180.35|177.55|180.48|177.68|180.23|177.43|0
1623303300000|2021-06-10 05:35:00|180.48|177.68|180.23|177.43|180.48|177.68|180.23|177.43|0
1623303600000|2021-06-10 05:40:00|180.11|177.31|180.11|177.31|180.11|177.31|179.5|176.7|0
1623303900000|2021-06-10 05:45:00|180.16|177.36|180.35|177.55|180.47|177.67|180.11|177.31|0
1623304200000|2021-06-10 05:50:00|180.23|177.43|180.1|177.3|180.23|177.43|179.98|177.18|0
1623304500000|2021-06-10 05:55:00|179.98|177.18|180.22|177.42|180.34|177.54|179.98|177.18|0
1623304800000|2021-06-10 06:00:00|179.98|177.18|179.98|177.18|180.34|177.54|179.74|176.94|0
1623305100000|2021-06-10 06:05:00|179.86|177.06|179.49|176.69|180.1|177.3|179.49|176.69|0
1623305400000|2021-06-10 06:10:00|179.55|176.75|179.73|176.93|179.85|177.05|179|176.2|0
1623305700000|2021-06-10 06:15:00|179.67|176.87|180.03|177.23|180.09|177.29|179.61|176.81|0
1623306000000|2021-06-10 06:20:00|179.97|177.17|179.97|177.17|180.21|177.41|179.85|177.05|0
1623306300000|2021-06-10 06:25:00|180.09|177.29|180.09|177.29|180.21|177.41|180.09|177.29|0
1623306600000|2021-06-10 06:30:00|179.97|177.17|179.85|177.05|180.33|177.53|179.85|177.05|0
1623306900000|2021-06-10 06:35:00|179.72|176.92|178.99|176.19|179.72|176.92|178.63|175.83|0
1623307200000|2021-06-10 06:40:00|178.87|176.07|179.11|176.31|179.11|176.31|178.75|175.95|0
1623307500000|2021-06-10 06:45:00|179.17|176.37|178.99|176.19|179.48|176.68|178.75|175.95|0
1623307800000|2021-06-10 06:50:00|179.11|176.31|179.11|176.31|179.23|176.43|178.75|175.95|0
1623308100000|2021-06-10 06:55:00|178.99|176.19|179.35|176.55|179.35|176.55|178.99|176.19|0
1623308400000|2021-06-10 07:00:00|179.23|176.43|178.86|176.06|179.59|176.79|178.44|175.64|0
1623308700000|2021-06-10 07:05:00|178.66|176.26|178.18|175.78|178.91|176.51|178.06|175.66|0
1623309000000|2021-06-10 07:10:00|178.06|175.66|175.89|173.49|178.18|175.78|174.93|172.53|0
1623309300000|2021-06-10 07:15:00|175.83|173.43|176.97|174.57|177.15|174.75|175.77|173.37|0
1623309600000|2021-06-10 07:20:00|177.21|174.81|177.57|175.17|178.17|175.77|176.97|174.57|0
1623309900000|2021-06-10 07:25:00|177.69|175.29|177.33|174.93|178.05|175.65|177.33|174.93|0
1623310200000|2021-06-10 07:30:00|177.21|174.81|176.96|174.56|177.99|175.59|176.84|174.44|0
1623310500000|2021-06-10 07:35:00|176.72|174.32|177.56|175.16|177.68|175.28|176.72|174.32|0
1623310800000|2021-06-10 07:40:00|177.62|175.22|178.17|175.77|178.53|176.13|177.62|175.22|0
1623311100000|2021-06-10 07:45:00|178.04|175.64|179.01|176.61|179.01|176.61|177.8|175.4|0
1623311400000|2021-06-10 07:50:00|179.25|176.85|179.01|176.61|179.5|177.1|178.77|176.37|0
1623311700000|2021-06-10 07:55:00|179.07|176.67|179.61|177.21|179.61|177.21|178.89|176.49|0
1623312000000|2021-06-10 08:00:00|179.49|177.09|178.04|175.64|179.61|177.21|177.55|175.15|0
1623312300000|2021-06-10 08:05:00|177.97|175.57|177.31|174.91|178.04|175.64|177.25|174.85|0
1623312600000|2021-06-10 08:10:00|177.43|175.03|177.67|175.27|177.67|175.27|176.95|174.55|0
1623312900000|2021-06-10 08:15:00|177.61|175.21|176.95|174.55|177.79|175.39|176.95|174.55|0
1623313200000|2021-06-10 08:20:00|176.88|174.48|177.07|174.67|177.19|174.79|176.58|174.18|0
1623313500000|2021-06-10 08:25:00|176.94|174.54|176.1|173.7|177.19|174.79|176.1|173.7|0
1623313800000|2021-06-10 08:30:00|175.98|173.58|177.42|175.02|177.54|175.14|175.98|173.58|0
1623314100000|2021-06-10 08:35:00|177.54|175.14|177.9|175.5|178.39|175.99|177.54|175.14|0
1623314400000|2021-06-10 08:40:00|177.78|175.38|177.9|175.5|178.39|175.99|177.78|175.38|0
1623314700000|2021-06-10 08:45:00|177.78|175.38|177.42|175.02|177.9|175.5|177.42|175.02|0
1623315000000|2021-06-10 08:50:00|177.3|174.9|178.5|176.1|178.62|176.22|177.18|174.78|0
1623315300000|2021-06-10 08:55:00|178.62|176.22|178.74|176.34|178.74|176.34|178.5|176.1|0
1623315600000|2021-06-10 09:00:00|178.86|176.46|178.98|176.58|179.23|176.83|178.62|176.22|0
1623315900000|2021-06-10 09:05:00|178.86|176.46|178.86|176.46|179.22|176.82|178.86|176.46|0
1623316200000|2021-06-10 09:10:00|178.98|176.58|178.74|176.34|179.1|176.7|178.74|176.34|0
1623316500000|2021-06-10 09:15:00|178.8|176.4|179.46|177.06|179.59|177.19|178.74|176.34|0
1623316800000|2021-06-10 09:20:00|179.58|177.18|178.49|176.09|179.58|177.18|178.49|176.09|0
1623317100000|2021-06-10 09:25:00|178.61|176.21|178.85|176.45|178.98|176.58|178.49|176.09|0
1623317400000|2021-06-10 09:30:00|178.73|176.33|179.22|176.82|179.34|176.94|178.25|175.85|0
1623317700000|2021-06-10 09:35:00|179.34|176.94|179.21|176.81|179.34|176.94|178.73|176.33|0
1623318000000|2021-06-10 09:40:00|179.33|176.93|179.09|176.69|179.46|177.06|179.09|176.69|0
1623318300000|2021-06-10 09:45:00|178.97|176.57|178.12|175.72|179.09|176.69|178|175.6|0
1623318600000|2021-06-10 09:50:00|178|175.6|178.6|176.2|178.66|176.26|178|175.6|0
1623318900000|2021-06-10 09:55:00|178.72|176.32|179.33|176.93|179.45|177.05|178.6|176.2|0
1623319200000|2021-06-10 10:00:00|179.45|177.05|179.69|177.29|179.93|177.53|179.33|176.93|0
1623319500000|2021-06-10 10:05:00|179.57|177.17|180.3|177.9|180.3|177.9|179.57|177.17|0
1623319800000|2021-06-10 10:10:00|180.17|177.77|180.05|177.65|180.54|178.14|180.05|177.65|0
1623320100000|2021-06-10 10:15:00|179.99|177.59|179.93|177.53|180.17|177.77|179.68|177.28|0
1623320400000|2021-06-10 10:20:00|180.05|177.65|180.05|177.65|180.35|177.95|179.68|177.28|0
1623320700000|2021-06-10 10:25:00|179.93|177.53|179.68|177.28|180.05|177.65|179.68|177.28|0
1623321000000|2021-06-10 10:30:00|179.56|177.16|179.56|177.16|179.56|177.16|179.19|176.79|0
1623321300000|2021-06-10 10:35:00|179.44|177.04|179.43|177.03|179.68|177.28|179.25|176.85|0
1623321600000|2021-06-10 10:40:00|179.31|176.91|179.43|177.03|179.8|177.4|179.31|176.91|0
1623321900000|2021-06-10 10:45:00|179.55|177.15|178.95|176.55|179.67|177.27|178.82|176.42|0
1623322200000|2021-06-10 10:50:00|179.07|176.67|179.19|176.79|179.19|176.79|178.95|176.55|0
1623322500000|2021-06-10 10:55:00|179.31|176.91|178.94|176.54|179.67|177.27|178.94|176.54|0
1623322800000|2021-06-10 11:00:00|178.82|176.42|178.88|176.48|179.43|177.03|178.7|176.3|0
1623323100000|2021-06-10 11:05:00|178.94|176.54|178.94|176.54|179.06|176.66|178.33|175.93|0
1623323400000|2021-06-10 11:10:00|179.06|176.66|179.54|177.14|179.54|177.14|178.94|176.54|0
1623323700000|2021-06-10 11:15:00|179.79|177.39|179.3|176.9|180.15|177.75|179.18|176.78|0
1623324000000|2021-06-10 11:20:00|179.42|177.02|178.93|176.53|179.54|177.14|178.69|176.29|0
1623324300000|2021-06-10 11:25:00|178.81|176.41|178.2|175.8|179.05|176.65|177.84|175.44|0
1623324600000|2021-06-10 11:30:00|178.33|175.93|175.79|173.39|178.33|175.93|175.31|172.91|0
1623324900000|2021-06-10 11:35:00|175.43|173.03|176.51|174.11|176.75|174.35|175.43|173.03|0
1623325200000|2021-06-10 11:40:00|176.63|174.23|176.87|174.47|176.99|174.59|176.51|174.11|0
1623325500000|2021-06-10 11:45:00|176.81|174.41|178.2|175.8|180.02|177.62|176.81|174.41|0
1623325800000|2021-06-10 11:50:00|178.32|175.92|179.16|176.76|179.16|176.76|177.95|175.55|0
1623326100000|2021-06-10 11:55:00|179.04|176.64|178.19|175.79|179.16|176.76|178.07|175.67|0
1623326400000|2021-06-10 12:00:00|177.95|175.55|177.71|175.31|178.31|175.91|177.28|174.88|0
1623326700000|2021-06-10 12:05:00|177.83|175.43|178.37|175.97|178.55|176.15|177.71|175.31|0
1623327000000|2021-06-10 12:10:00|178.43|176.03|179.53|177.13|179.77|177.37|178.08|175.68|0
1623327300000|2021-06-10 12:15:00|179.65|177.25|179.17|176.77|179.89|177.49|178.92|176.52|0
1623327600000|2021-06-10 12:20:00|179.29|176.89|180.01|177.61|180.26|177.86|179.29|176.89|0
1623327900000|2021-06-10 12:25:00|179.95|177.55|178.86|176.46|180.01|177.61|178.8|176.4|0
1623328200000|2021-06-10 12:30:00|179.1|176.7|176.57|174.17|179.1|176.7|173.21|170.81|0
1623328500000|2021-06-10 12:35:00|176.45|174.05|178.75|176.35|178.75|176.35|175.48|173.08|0
1623328800000|2021-06-10 12:40:00|179.48|177.08|178.62|176.22|181.07|178.67|178.5|176.1|0
1623329100000|2021-06-10 12:45:00|178.75|176.35|180.08|177.68|180.08|177.68|177.9|175.5|0
1623329400000|2021-06-10 12:50:00|180.21|177.81|179.29|176.89|180.45|178.05|178.86|176.46|0
1623329700000|2021-06-10 12:55:00|179.35|176.95|182.66|180.26|183.15|180.75|179.11|176.71|0
1623330000000|2021-06-10 13:00:00|182.53|180.13|182.78|180.38|184.14|181.74|182.53|180.13|0
1623330300000|2021-06-10 13:05:00|183.02|180.62|182.53|180.13|183.39|180.99|182.41|180.01|0
1623330600000|2021-06-10 13:10:00|182.65|180.25|183.02|180.62|183.39|180.99|182.28|179.88|0
1623330900000|2021-06-10 13:15:00|183.14|180.74|183.51|181.11|183.76|181.36|182.65|180.25|0
1623331200000|2021-06-10 13:20:00|183.64|181.24|183.51|181.11|183.76|181.36|183.14|180.74|0
1623331500000|2021-06-10 13:25:00|183.63|181.23|183.63|181.23|184.13|181.73|183.39|180.99|0
1623331800000|2021-06-10 13:30:00|183.76|181.36|187.36|184.96|187.73|185.33|183.51|181.11|0
1623332100000|2021-06-10 13:35:00|187.61|185.21|189.63|187.23|194.61|192.21|187.61|185.21|0
1623332400000|2021-06-10 13:40:00|190.26|187.86|188.87|186.47|190.76|188.36|188.37|185.97|0
1623332700000|2021-06-10 13:45:00|189.12|186.72|189.88|187.48|190.26|187.86|189.12|186.72|0
1623333000000|2021-06-10 13:50:00|190|187.6|190.76|188.36|190.89|188.49|189.5|187.1|0
1623333300000|2021-06-10 13:55:00|190.63|188.23|189.49|187.09|190.88|188.48|189.12|186.72|0
1623333600000|2021-06-10 14:00:00|189.62|187.22|190.63|188.23|191.39|188.99|189.62|187.22|0
1623333900000|2021-06-10 14:05:00|190.38|187.98|188.61|186.21|190.75|188.35|188.48|186.08|0
1623334200000|2021-06-10 14:10:00|188.73|186.33|187.35|184.95|188.73|186.33|186.91|184.51|0
1623334500000|2021-06-10 14:15:00|187.23|184.83|187.98|185.58|188.48|186.08|187.23|184.83|0
1623334800000|2021-06-10 14:20:00|188.1|185.7|187.35|184.95|188.1|185.7|186.35|183.95|0
1623335100000|2021-06-10 14:25:00|187.22|184.82|186.97|184.57|187.85|185.45|186.6|184.2|0
1623335400000|2021-06-10 14:30:00|187.1|184.7|184.71|182.31|187.72|185.32|184.71|182.31|0
1623335700000|2021-06-10 14:35:00|186.05|183.65|183.44|181.04|186.43|184.03|183.44|181.04|0
1623336000000|2021-06-10 14:40:00|183.31|180.91|182.69|180.29|183.68|181.28|182.45|180.05|0
1623336300000|2021-06-10 14:45:00|182.57|180.17|179.25|176.85|182.57|180.17|179.19|176.79|0
1623336600000|2021-06-10 14:50:00|179.49|177.09|176.57|174.17|179.86|177.46|176.57|174.17|0
1623336900000|2021-06-10 14:55:00|175.73|173.33|179.98|177.58|179.98|177.58|175.73|173.33|0
1623337200000|2021-06-10 15:00:00|179.86|177.46|178.49|176.09|179.86|177.46|178|175.6|0
1623337500000|2021-06-10 15:05:00|178.37|175.97|178.98|176.58|179.1|176.7|177.03|174.63|0
1623337800000|2021-06-10 15:10:00|179.23|176.83|179.53|177.13|179.72|177.32|178.37|175.97|0
1623338100000|2021-06-10 15:15:00|179.47|177.07|180.45|178.05|180.58|178.18|179.22|176.82|0
1623338400000|2021-06-10 15:20:00|180.33|177.93|181.31|178.91|181.31|178.91|179.96|177.56|0
1623338700000|2021-06-10 15:25:00|181.44|179.04|181.81|179.41|181.93|179.53|181.19|178.79|0
1623339000000|2021-06-10 15:30:00|181.93|179.53|182.05|179.65|182.3|179.9|181.81|179.41|0
1623339300000|2021-06-10 15:35:00|182.18|179.78|182.42|180.02|182.92|180.52|182.18|179.78|0
1623339600000|2021-06-10 15:40:00|182.3|179.9|181.55|179.15|182.92|180.52|180.32|177.92|0
1623339900000|2021-06-10 15:45:00|181.68|179.28|182.92|180.52|183.17|180.77|181.68|179.28|0
1623340200000|2021-06-10 15:50:00|183.04|180.64|182.54|180.14|183.35|180.95|182.17|179.77|0
1623340500000|2021-06-10 15:55:00|182.67|180.27|183.16|180.76|183.16|180.76|182.54|180.14|0
1623340800000|2021-06-10 16:00:00|183.29|180.89|183.28|180.88|183.78|181.38|182.79|180.39|0
1623341100000|2021-06-10 16:05:00|183.41|181.01|182.29|179.89|183.78|181.38|181.55|179.15|0
1623341400000|2021-06-10 16:10:00|182.54|180.14|182.16|179.76|182.91|180.51|181.42|179.02|0
1623341700000|2021-06-10 16:15:00|182.29|179.89|182.91|180.51|183.28|180.88|182.29|179.89|0
1623342000000|2021-06-10 16:20:00|183.03|180.63|182.28|179.88|183.28|180.88|182.04|179.64|0
1623342300000|2021-06-10 16:25:00|182.41|180.01|182.03|179.63|182.9|180.5|182.03|179.63|0
1623342600000|2021-06-10 16:30:00|182.41|180.01|183.4|181|183.65|181.25|182.16|179.76|0
1623342900000|2021-06-10 16:35:00|183.52|181.12|184.77|182.37|185.02|182.62|183.15|180.75|0
1623343200000|2021-06-10 16:40:00|184.64|182.24|184.89|182.49|184.89|182.49|184.39|181.99|0
1623343500000|2021-06-10 16:45:00|185.02|182.62|185.14|182.74|185.14|182.74|184.52|182.12|0
1623343800000|2021-06-10 16:50:00|185.02|182.62|185.14|182.74|185.27|182.87|184.51|182.11|0
1623344100000|2021-06-10 16:55:00|185.01|182.61|185.78|183.38|186.75|184.35|184.89|182.49|0
1623344400000|2021-06-10 17:00:00|185.91|183.51|185.78|183.38|186.16|183.76|185.03|182.63|0
1623344700000|2021-06-10 17:05:00|185.91|183.51|186.28|183.88|186.53|184.13|185.78|183.38|0
1623345000000|2021-06-10 17:10:00|186.41|184.01|186.16|183.76|186.53|184.13|185.96|183.56|0
1623345300000|2021-06-10 17:15:00|186.28|183.88|186.15|183.75|186.53|184.13|185.65|183.25|0
1623345600000|2021-06-10 17:20:00|186.03|183.63|185.78|183.38|186.28|183.88|185.65|183.25|0
1623345900000|2021-06-10 17:25:00|185.65|183.25|185.02|182.62|185.65|183.25|184.9|182.5|0
1623346200000|2021-06-10 17:30:00|185.27|182.87|184.9|182.5|185.27|182.87|184.02|181.62|0
1623346500000|2021-06-10 17:35:00|185.02|182.62|185.14|182.74|185.14|182.74|184.27|181.87|0
1623346800000|2021-06-10 17:40:00|185.27|182.87|185.39|182.99|185.64|183.24|185.14|182.74|0
1623347100000|2021-06-10 17:45:00|185.52|183.12|185.52|183.12|185.89|183.49|185.39|182.99|0
1623347400000|2021-06-10 17:50:00|185.64|183.24|186.02|183.62|186.14|183.74|185.51|183.11|0
1623347700000|2021-06-10 17:55:00|186.14|183.74|186.64|184.24|186.64|184.24|186.08|183.68|0
1623348000000|2021-06-10 18:00:00|186.77|184.37|186.39|183.99|186.77|184.37|186.14|183.74|0
1623348300000|2021-06-10 18:05:00|186.51|184.11|186.26|183.86|186.64|184.24|186.26|183.86|0
1623348600000|2021-06-10 18:10:00|186.14|183.74|186.01|183.61|186.38|183.98|185.63|183.23|0
1623348900000|2021-06-10 18:15:00|186.13|183.73|185.88|183.48|186.38|183.98|185.63|183.23|0
1623349200000|2021-06-10 18:20:00|185.82|183.42|184.88|182.48|186.07|183.67|184.88|182.48|0
1623349500000|2021-06-10 18:25:00|184.75|182.35|180.98|178.58|185.13|182.73|180.86|178.46|0
1623349800000|2021-06-10 18:30:00|181.11|178.71|181.36|178.96|181.48|179.08|180.74|178.34|0
1623350100000|2021-06-10 18:35:00|181.23|178.83|180.61|178.21|181.48|179.08|180.48|178.08|0
1623350400000|2021-06-10 18:40:00|180.67|178.27|180.98|178.58|181.23|178.83|180.61|178.21|0
1623350700000|2021-06-10 18:45:00|180.73|178.33|180.98|178.58|181.1|178.7|179.61|177.21|0
1623351000000|2021-06-10 18:50:00|180.85|178.45|181.6|179.2|181.85|179.45|180.85|178.45|0
1623351300000|2021-06-10 18:55:00|181.47|179.07|181.6|179.2|181.85|179.45|181.47|179.07|0
1623351600000|2021-06-10 19:00:00|181.72|179.32|179.98|177.58|181.78|179.38|179.98|177.58|0
1623351900000|2021-06-10 19:05:00|180.1|177.7|180.85|178.45|180.97|178.57|179.48|177.08|0
1623352200000|2021-06-10 19:10:00|180.97|178.57|180.6|178.2|181.09|178.69|180.47|178.07|0
1623352500000|2021-06-10 19:15:00|180.72|178.32|180.47|178.07|180.97|178.57|180.34|177.94|0
1623352800000|2021-06-10 19:20:00|180.34|177.94|180.34|177.94|180.72|178.32|180.09|177.69|0
1623353100000|2021-06-10 19:25:00|180.47|178.07|180.09|177.69|180.47|178.07|179.41|177.01|0
1623353400000|2021-06-10 19:30:00|179.84|177.44|179.35|176.95|180.96|178.56|179.1|176.7|0
1623353700000|2021-06-10 19:35:00|179.47|177.07|179.84|177.44|180.21|177.81|178.97|176.57|0
1623354000000|2021-06-10 19:40:00|179.72|177.32|179.22|176.82|180.09|177.69|179.22|176.82|0
1623354300000|2021-06-10 19:45:00|179.34|176.94|178.85|176.45|179.34|176.94|178.48|176.08|0
1623354600000|2021-06-10 19:50:00|179.96|177.56|178.87|176.47|180.83|178.43|178.87|176.47|0
1623354900000|2021-06-10 19:55:00|178.99|176.59|178.74|176.34|179.86|177.46|178.37|175.97|0
1623355200000|2021-06-10 20:00:00|179.24|176.84|179.61|177.21|180.05|177.65|179.12|176.72|0
1623355500000|2021-06-10 20:05:00|179.74|177.34|179.49|177.09|179.74|177.34|179.24|176.84|0
1623355800000|2021-06-10 20:10:00|179.36|176.96|178.43|176.03|179.42|177.02|178.37|175.97|0
1623356100000|2021-06-10 20:15:00|178.76|175.96|178.74|175.94|178.96|176.16|178.56|175.76|0
1623356400000|2021-06-10 20:20:00|178.78|175.98|178.74|175.94|178.79|175.99|178.54|175.74|0
1623356700000|2021-06-10 20:25:00|178.76|175.96|178.86|176.06|179.08|176.28|178.76|175.96|0
1623357000000|2021-06-10 20:30:00|178.75|175.95|179.49|176.69|179.61|176.81|178.75|175.95|0
1623357300000|2021-06-10 20:35:00|179.61|176.81|179.74|176.94|179.86|177.06|179.49|176.69|0
1623357600000|2021-06-10 20:40:00|179.86|177.06|179.73|176.93|179.86|177.06|179.61|176.81|0
1623357900000|2021-06-10 20:45:00|179.61|176.81|179.86|177.06|179.86|177.06|179.61|176.81|0
1623358200000|2021-06-10 20:50:00|179.73|176.93|179.73|176.93|179.86|177.06|179.73|176.93|0
1623358500000|2021-06-10 20:55:00|179.61|176.81|179.6|176.8|179.85|177.05|179.48|176.68|0
1623358800000|2021-06-10 21:00:00|179.72|176.92|179.58|176.78|179.72|176.92|179.58|176.78|0
1623359100000|2021-06-10 21:05:00|179.6|176.8|179.47|176.67|179.65|176.85|179.47|176.67|0
1623359400000|2021-06-10 21:10:00|179.54|176.74|179.54|176.74|179.63|176.83|179.39|176.59|0
1623359700000|2021-06-10 21:15:00|179.61|176.81|179.79|176.99|179.81|177.01|179.61|176.81|0
1623360000000|2021-06-10 21:20:00|179.81|177.01|179.84|177.04|179.85|177.05|179.81|177.01|0
1623360300000|2021-06-10 21:25:00|179.79|176.99|179.8|177|179.8|177|179.79|176.99|0
1623360600000|2021-06-10 21:30:00|179.79|176.99|179.8|177|179.82|177.02|179.79|176.99|0
1623360900000|2021-06-10 21:35:00|179.82|177.02|179.8|177|179.84|177.04|179.8|177|0
1623361500000|2021-06-10 21:45:00|179.76|176.96|179.76|176.96|179.76|176.96|179.76|176.96|0
1623361800000|2021-06-10 21:50:00|179.78|176.98|179.85|177.05|179.9|177.1|179.78|176.98|0
1623362100000|2021-06-10 21:55:00|179.9|177.1|179.94|177.14|179.94|177.14|179.89|177.09|0
1623362400000|2021-06-10 22:00:00|179.96|177.16|179.77|176.97|179.96|177.16|179.52|176.72|0
1623362700000|2021-06-10 22:05:00|179.89|177.09|180.02|177.22|180.02|177.22|179.77|176.97|0
1623363000000|2021-06-10 22:10:00|179.77|176.97|179.58|176.78|179.77|176.97|179.58|176.78|0
1623363300000|2021-06-10 22:15:00|179.64|176.84|179.27|176.47|179.64|176.84|179.27|176.47|0
1623363600000|2021-06-10 22:20:00|179.51|176.71|179.76|176.96|179.76|176.96|179.51|176.71|0
1623363900000|2021-06-10 22:25:00|179.64|176.84|179.64|176.84|179.64|176.84|179.39|176.59|0
1623364200000|2021-06-10 22:30:00|179.51|176.71|179.51|176.71|179.64|176.84|179.39|176.59|0
1623364500000|2021-06-10 22:35:00|179.39|176.59|179.63|176.83|179.63|176.83|179.39|176.59|0
1623364800000|2021-06-10 22:40:00|179.51|176.71|179.26|176.46|179.51|176.71|179.19|176.39|0
1623365100000|2021-06-10 22:45:00|179.13|176.33|179.44|176.64|179.51|176.71|179.13|176.33|0
1623365400000|2021-06-10 22:50:00|179.38|176.58|179.5|176.7|179.5|176.7|179.38|176.58|0
1623365700000|2021-06-10 22:55:00|179.38|176.58|179.38|176.58|179.38|176.58|179.38|176.58|0
1623366000000|2021-06-10 23:00:00|179.5|176.7|179.38|176.58|179.5|176.7|179.25|176.45|0
1623366300000|2021-06-10 23:05:00|179.5|176.7|179.5|176.7|179.5|176.7|179.37|176.57|0
1623366600000|2021-06-10 23:10:00|179.37|176.57|179|176.2|179.5|176.7|179|176.2|0
1623366900000|2021-06-10 23:15:00|179.12|176.32|179.37|176.57|179.37|176.57|179.12|176.32|0
1623367200000|2021-06-10 23:20:00|179.25|176.45|179|176.2|179.25|176.45|178.87|176.07|0
1623367500000|2021-06-10 23:25:00|179.12|176.32|179.62|176.82|179.62|176.82|179.12|176.32|0
1623367800000|2021-06-10 23:30:00|179.55|176.75|179.74|176.94|179.74|176.94|179.49|176.69|0
1623368100000|2021-06-10 23:35:00|179.67|176.87|179.61|176.81|179.74|176.94|179.49|176.69|0
1623368400000|2021-06-10 23:40:00|179.55|176.75|179.11|176.31|179.55|176.75|178.99|176.19|0
1623368700000|2021-06-10 23:45:00|179.24|176.44|179.48|176.68|179.73|176.93|179.11|176.31|0
1623369000000|2021-06-10 23:50:00|179.36|176.56|178.86|176.06|179.48|176.68|178.61|175.81|0
1623369300000|2021-06-10 23:55:00|178.74|175.94|178.98|176.18|178.98|176.18|178.61|175.81|0
1623369600000|2021-06-11 00:00:00|179.11|176.31|178.86|176.06|179.11|176.31|178.36|175.56|0
1623369900000|2021-06-11 00:05:00|178.73|175.93|179.98|177.18|180.1|177.3|178.73|175.93|0
1623370200000|2021-06-11 00:10:00|180.03|177.23|179.97|177.17|180.1|177.3|179.73|176.93|0
1623370500000|2021-06-11 00:15:00|180.03|177.23|180.22|177.42|180.22|177.42|180.03|177.23|0
1623370800000|2021-06-11 00:20:00|180.35|177.55|179.47|176.67|180.35|177.55|179.47|176.67|0
1623371100000|2021-06-11 00:25:00|179.35|176.55|177.98|175.18|179.35|176.55|177.86|175.06|0
1623371400000|2021-06-11 00:30:00|177.86|175.06|178.23|175.43|178.6|175.8|177.73|174.93|0
1623371700000|2021-06-11 00:35:00|178.1|175.3|178.6|175.8|178.6|175.8|177.49|174.69|0
1623372000000|2021-06-11 00:40:00|178.53|175.73|178.97|176.17|178.97|176.17|178.53|175.73|0
1623372300000|2021-06-11 00:45:00|178.84|176.04|179.09|176.29|179.09|176.29|178.84|176.04|0
1623372600000|2021-06-11 00:50:00|179.03|176.23|179.09|176.29|179.09|176.29|178.9|176.1|0
1623372900000|2021-06-11 00:55:00|179.21|176.41|180.08|177.28|180.08|177.28|179.21|176.41|0
1623373200000|2021-06-11 01:00:00|180.21|177.41|179.96|177.16|180.46|177.66|179.58|176.78|0
1623373500000|2021-06-11 01:05:00|179.83|177.03|180.2|177.4|180.33|177.53|179.83|177.03|0
1623373800000|2021-06-11 01:10:00|180.33|177.53|180.2|177.4|180.33|177.53|180.08|177.28|0
1623374100000|2021-06-11 01:15:00|180.14|177.34|180.57|177.77|180.57|177.77|180.08|177.28|0
1623374400000|2021-06-11 01:20:00|180.45|177.65|180.07|177.27|180.45|177.65|179.95|177.15|0
1623374700000|2021-06-11 01:25:00|179.95|177.15|180.45|177.65|180.57|177.77|179.95|177.15|0
1623375000000|2021-06-11 01:30:00|180.57|177.77|180.32|177.52|180.57|177.77|179.82|177.02|0
1623375300000|2021-06-11 01:35:00|180.44|177.64|180.57|177.77|180.69|177.89|180.32|177.52|0
1623375600000|2021-06-11 01:40:00|180.69|177.89|180.69|177.89|180.82|178.02|180.57|177.77|0
1623375900000|2021-06-11 01:45:00|180.56|177.76|180.69|177.89|180.81|178.01|180.56|177.76|0
1623376200000|2021-06-11 01:50:00|180.81|178.01|180.81|178.01|180.81|178.01|180.81|178.01|0
1623376500000|2021-06-11 01:55:00|180.69|177.89|180.56|177.76|180.81|178.01|180.44|177.64|0
1623376800000|2021-06-11 02:00:00|180.43|177.63|179.69|176.89|180.43|177.63|179.69|176.89|0
1623377100000|2021-06-11 02:05:00|179.56|176.76|178.94|176.14|179.56|176.76|178.94|176.14|0
1623377400000|2021-06-11 02:10:00|179.06|176.26|179.24|176.44|179.56|176.76|179.06|176.26|0
1623377700000|2021-06-11 02:15:00|179.18|176.38|179.68|176.88|179.68|176.88|179.18|176.38|0
1623378000000|2021-06-11 02:20:00|179.62|176.82|179.68|176.88|179.68|176.88|179.55|176.75|0
1623378300000|2021-06-11 02:25:00|179.8|177|179.55|176.75|179.8|177|179.55|176.75|0
1623378600000|2021-06-11 02:30:00|179.61|176.81|179.67|176.87|179.68|176.88|179.55|176.75|0
1623379500000|2021-06-11 02:45:00|179.8|177|179.79|176.99|179.8|177|179.79|176.99|0
1623379800000|2021-06-11 02:50:00|179.92|177.12|179.73|176.93|179.92|177.12|179.67|176.87|0
1623380100000|2021-06-11 02:55:00|179.79|176.99|179.79|176.99|179.79|176.99|179.67|176.87|0
1623380400000|2021-06-11 03:00:00|179.91|177.11|179.91|177.11|179.91|177.11|179.79|176.99|0
1623380700000|2021-06-11 03:05:00|179.79|176.99|179.66|176.86|179.91|177.11|179.66|176.86|0
1623381000000|2021-06-11 03:10:00|179.54|176.74|179.72|176.92|179.79|176.99|179.54|176.74|0
1623381300000|2021-06-11 03:15:00|179.79|176.99|179.78|176.98|179.79|176.99|179.54|176.74|0
1623381600000|2021-06-11 03:20:00|179.91|177.11|180.03|177.23|180.03|177.23|179.78|176.98|0
1623381900000|2021-06-11 03:25:00|179.91|177.11|180.03|177.23|180.03|177.23|179.9|177.1|0
1623382200000|2021-06-11 03:30:00|179.9|177.1|180.15|177.35|180.15|177.35|179.9|177.1|0
1623382500000|2021-06-11 03:35:00|180.09|177.29|180.15|177.35|180.15|177.35|180.09|177.29|0
1623382800000|2021-06-11 03:40:00|180.27|177.47|180.4|177.6|180.46|177.66|180.15|177.35|0
1623383400000|2021-06-11 03:50:00|180.39|177.59|180.39|177.59|180.39|177.59|180.39|177.59|0
1623383700000|2021-06-11 03:55:00|180.27|177.47|180.39|177.59|180.39|177.59|180.27|177.47|0
1623384600000|2021-06-11 04:10:00|180.26|177.46|180.26|177.46|180.39|177.59|180.26|177.46|0
1623384900000|2021-06-11 04:15:00|180.39|177.59|180.51|177.71|180.51|177.71|180.26|177.46|0
1623385200000|2021-06-11 04:20:00|180.39|177.59|180.38|177.58|180.51|177.71|180.38|177.58|0
1623385500000|2021-06-11 04:25:00|180.51|177.71|180.51|177.71|180.51|177.71|180.38|177.58|0
1623385800000|2021-06-11 04:30:00|180.57|177.77|180.51|177.71|180.57|177.77|180.51|177.71|0
1623386100000|2021-06-11 04:35:00|180.5|177.7|180.63|177.83|180.63|177.83|180.5|177.7|0
1623386400000|2021-06-11 04:40:00|180.75|177.95|180.75|177.95|180.75|177.95|180.63|177.83|0
1623386700000|2021-06-11 04:45:00|180.69|177.89|180.62|177.82|180.75|177.95|180.62|177.82|0
1623387000000|2021-06-11 04:50:00|180.5|177.7|180.25|177.45|180.5|177.7|180.25|177.45|0
1623387300000|2021-06-11 04:55:00|180.37|177.57|180.37|177.57|180.37|177.57|180.37|177.57|0
1623387600000|2021-06-11 05:00:00|180.12|177.32|180.37|177.57|180.37|177.57|180|177.2|0
1623387900000|2021-06-11 05:05:00|180.43|177.63|180.12|177.32|180.49|177.69|180.12|177.32|0
1623388200000|2021-06-11 05:10:00|180.18|177.38|179.99|177.19|180.24|177.44|179.99|177.19|0
1623388500000|2021-06-11 05:15:00|179.87|177.07|180.05|177.25|180.12|177.32|179.87|177.07|0
1623388800000|2021-06-11 05:20:00|180.11|177.31|180.24|177.44|180.36|177.56|180.11|177.31|0
1623389100000|2021-06-11 05:25:00|180.11|177.31|180.11|177.31|180.11|177.31|180.11|177.31|0
1623389400000|2021-06-11 05:30:00|180.72|177.92|181.32|178.52|181.32|178.52|180.72|177.92|0
1623389700000|2021-06-11 05:35:00|181.45|178.65|181.57|178.77|181.7|178.9|181.32|178.52|0
1623390000000|2021-06-11 05:40:00|181.69|178.89|181.69|178.89|181.69|178.89|181.57|178.77|0
1623390300000|2021-06-11 05:45:00|181.57|178.77|181.69|178.89|181.69|178.89|181.57|178.77|0
1623390600000|2021-06-11 05:50:00|181.57|178.77|181.69|178.89|181.69|178.89|181.57|178.77|0
1623390900000|2021-06-11 05:55:00|181.56|178.76|181.69|178.89|181.69|178.89|181.56|178.76|0
1623391200000|2021-06-11 06:00:00|181.56|178.76|181.06|178.26|181.56|178.76|180.94|178.14|0
1623391500000|2021-06-11 06:05:00|180.94|178.14|181.19|178.39|181.31|178.51|180.94|178.14|0
1623391800000|2021-06-11 06:10:00|181.31|178.51|180.81|178.01|181.43|178.63|180.69|177.89|0
1623392100000|2021-06-11 06:15:00|180.75|177.95|180.31|177.51|180.93|178.13|180.31|177.51|0
1623392400000|2021-06-11 06:20:00|180.43|177.63|179.56|176.76|180.56|177.76|179.56|176.76|0
1623392700000|2021-06-11 06:25:00|179.62|176.82|179.81|177.01|179.94|177.14|179.62|176.82|0
1623393000000|2021-06-11 06:30:00|179.69|176.89|180.06|177.26|180.18|177.38|179.69|176.89|0
1623393300000|2021-06-11 06:35:00|180.18|177.38|180.05|177.25|180.18|177.38|179.93|177.13|0
1623393600000|2021-06-11 06:40:00|180.18|177.38|180.05|177.25|180.18|177.38|179.8|177|0
1623393900000|2021-06-11 06:45:00|180.11|177.31|180.05|177.25|180.11|177.31|179.93|177.13|0
1623394200000|2021-06-11 06:50:00|180.11|177.31|180.17|177.37|180.17|177.37|180.05|177.25|0
1623394500000|2021-06-11 06:55:00|180.3|177.5|180.92|178.12|180.92|178.12|180.3|177.5|0
1623394800000|2021-06-11 07:00:00|180.85|178.05|179.84|177.04|180.85|178.05|179.72|176.92|0
1623395100000|2021-06-11 07:05:00|179.58|177.18|179.95|177.55|179.95|177.55|179.45|177.05|0
1623395400000|2021-06-11 07:10:00|180.01|177.61|179.58|177.18|180.01|177.61|179.45|177.05|0
1623395700000|2021-06-11 07:15:00|179.51|177.11|179.45|177.05|179.7|177.3|179.33|176.93|0
1623396000000|2021-06-11 07:20:00|179.57|177.17|180.07|177.67|180.19|177.79|179.57|177.17|0
1623396300000|2021-06-11 07:25:00|179.94|177.54|179.57|177.17|180.07|177.67|179.57|177.17|0
1623396600000|2021-06-11 07:30:00|179.69|177.29|179.44|177.04|179.69|177.29|179.44|177.04|0
1623396900000|2021-06-11 07:35:00|179.5|177.1|179.57|177.17|179.69|177.29|179.19|176.79|0
1623397200000|2021-06-11 07:40:00|179.44|177.04|180.19|177.79|180.19|177.79|179.32|176.92|0
1623397500000|2021-06-11 07:45:00|180.06|177.66|180.56|178.16|180.68|178.28|180.06|177.66|0
1623397800000|2021-06-11 07:50:00|180.43|178.03|180.06|177.66|180.56|178.16|179.94|177.54|0
1623398100000|2021-06-11 07:55:00|179.99|177.59|179.56|177.16|180.06|177.66|179.56|177.16|0
1623398400000|2021-06-11 08:00:00|179.31|176.91|179.19|176.79|179.81|177.41|179.19|176.79|0
1623398700000|2021-06-11 08:05:00|179.31|176.91|179.31|176.91|179.31|176.91|179.18|176.78|0
1623399000000|2021-06-11 08:10:00|179.43|177.03|179.55|177.15|179.68|177.28|179.43|177.03|0
1623399300000|2021-06-11 08:15:00|179.68|177.28|180.05|177.65|180.3|177.9|179.55|177.15|0
1623399600000|2021-06-11 08:20:00|180.17|177.77|179.92|177.52|180.17|177.77|179.8|177.4|0
1623399900000|2021-06-11 08:25:00|179.86|177.46|179.67|177.27|179.86|177.46|179.55|177.15|0
1623400200000|2021-06-11 08:30:00|179.55|177.15|180.04|177.64|180.04|177.64|179.55|177.15|0
1623400500000|2021-06-11 08:35:00|180.1|177.7|180.54|178.14|180.54|178.14|180.1|177.7|0
1623400800000|2021-06-11 08:40:00|180.67|178.27|180.66|178.26|180.91|178.51|180.54|178.14|0
1623401100000|2021-06-11 08:45:00|180.79|178.39|180.66|178.26|181.04|178.64|180.66|178.26|0
1623401400000|2021-06-11 08:50:00|180.79|178.39|180.78|178.38|180.91|178.51|180.66|178.26|0
1623401700000|2021-06-11 08:55:00|181.03|178.63|180.91|178.51|181.03|178.63|180.91|178.51|0
1623402000000|2021-06-11 09:00:00|180.97|178.57|181.16|178.76|181.16|178.76|180.91|178.51|0
1623402300000|2021-06-11 09:05:00|181.28|178.88|181.03|178.63|181.28|178.88|181.03|178.63|0
1623402600000|2021-06-11 09:10:00|180.9|178.5|180.78|178.38|181.03|178.63|180.78|178.38|0
1623402900000|2021-06-11 09:15:00|180.84|178.44|180.65|178.25|181.03|178.63|180.65|178.25|0
1623403200000|2021-06-11 09:20:00|180.78|178.38|180.9|178.5|180.9|178.5|180.65|178.25|0
1623403500000|2021-06-11 09:25:00|181.02|178.62|181.02|178.62|181.02|178.62|180.9|178.5|0
1623403800000|2021-06-11 09:30:00|180.96|178.56|180.52|178.12|181.02|178.62|180.4|178|0
1623404100000|2021-06-11 09:35:00|180.58|178.18|180.79|178.39|180.91|178.51|180.52|178.12|0
1623404400000|2021-06-11 09:40:00|180.72|178.32|181.03|178.63|181.03|178.63|180.72|178.32|0
1623404700000|2021-06-11 09:45:00|180.97|178.57|180.78|178.38|181.03|178.63|180.66|178.26|0
1623405000000|2021-06-11 09:50:00|180.91|178.51|180.91|178.51|181.03|178.63|180.66|178.26|0
1623405300000|2021-06-11 09:55:00|180.97|178.57|180.9|178.5|181.09|178.69|180.78|178.38|0
1623405600000|2021-06-11 10:00:00|181.03|178.63|180.78|178.38|181.15|178.75|180.65|178.25|0
1623405900000|2021-06-11 10:05:00|180.71|178.31|180.9|178.5|180.96|178.56|180.65|178.25|0
1623406200000|2021-06-11 10:10:00|181.02|178.62|181.02|178.62|181.02|178.62|180.9|178.5|0
1623406500000|2021-06-11 10:15:00|181.15|178.75|182.02|179.62|182.15|179.75|181.15|178.75|0
1623406800000|2021-06-11 10:20:00|182.15|179.75|182.39|179.99|182.4|180|182.15|179.75|0
1623407100000|2021-06-11 10:25:00|182.45|180.05|182.27|179.87|182.52|180.12|182.14|179.74|0
1623407400000|2021-06-11 10:30:00|182.39|179.99|184.57|182.17|184.7|182.3|182.39|179.99|0
1623407700000|2021-06-11 10:35:00|183.36|180.96|182.73|180.33|183.49|181.09|182.6|180.2|0
1623408000000|2021-06-11 10:40:00|182.79|180.39|183.1|180.7|183.11|180.71|182.6|180.2|0
1623408300000|2021-06-11 10:45:00|183.04|180.64|183.23|180.83|183.48|181.08|183.04|180.64|0
1623408600000|2021-06-11 10:50:00|183.35|180.95|183.48|181.08|183.48|181.08|183.23|180.83|0
1623408900000|2021-06-11 10:55:00|183.6|181.2|184.11|181.71|184.36|181.96|183.48|181.08|0
1623409200000|2021-06-11 11:00:00|183.98|181.58|183.98|181.58|183.98|181.58|183.73|181.33|0
1623409500000|2021-06-11 11:05:00|183.91|181.51|184.1|181.7|184.36|181.96|183.91|181.51|0
1623409800000|2021-06-11 11:10:00|184.23|181.83|183.35|180.95|184.23|181.83|182.97|180.57|0
1623410100000|2021-06-11 11:15:00|183.22|180.82|182.97|180.57|183.22|180.82|182.97|180.57|0
1623410400000|2021-06-11 11:20:00|182.84|180.44|182.34|179.94|182.97|180.57|182.34|179.94|0
1623410700000|2021-06-11 11:25:00|182.4|180|182.71|180.31|182.71|180.31|182.21|179.81|0
1623411000000|2021-06-11 11:30:00|182.59|180.19|182.96|180.56|182.96|180.56|182.46|180.06|0
1623411300000|2021-06-11 11:35:00|182.9|180.5|182.33|179.93|182.96|180.56|181.96|179.56|0
1623411600000|2021-06-11 11:40:00|182.46|180.06|182.96|180.56|183.14|180.74|182.46|180.06|0
1623411900000|2021-06-11 11:45:00|183.02|180.62|182.01|179.61|183.02|180.62|182.01|179.61|0
1623412200000|2021-06-11 11:50:00|181.95|179.55|182.2|179.8|182.2|179.8|181.7|179.3|0
1623412500000|2021-06-11 11:55:00|182.33|179.93|182.32|179.92|182.45|180.05|181.95|179.55|0
1623412800000|2021-06-11 12:00:00|182.45|180.05|182.7|180.3|182.7|180.3|181.95|179.55|0
1623413100000|2021-06-11 12:05:00|182.76|180.36|182.32|179.92|182.82|180.42|182.07|179.67|0
1623413400000|2021-06-11 12:10:00|182.26|179.86|181.82|179.42|182.45|180.05|181.57|179.17|0
1623413700000|2021-06-11 12:15:00|181.69|179.29|181.82|179.42|181.82|179.42|181.32|178.92|0
1623414000000|2021-06-11 12:20:00|181.88|179.48|182.38|179.98|182.38|179.98|181.82|179.42|0
1623414300000|2021-06-11 12:25:00|182.44|180.04|182.31|179.91|182.57|180.17|182.19|179.79|0
1623414600000|2021-06-11 12:30:00|182.44|180.04|183.44|181.04|183.44|181.04|182.44|180.04|0
1623414900000|2021-06-11 12:35:00|183.32|180.92|183.32|180.92|183.38|180.98|182.94|180.54|0
1623415200000|2021-06-11 12:40:00|183.25|180.85|182.81|180.41|183.32|180.92|182.69|180.29|0
1623415500000|2021-06-11 12:45:00|182.94|180.54|182.87|180.47|182.94|180.54|182.68|180.28|0
1623415800000|2021-06-11 12:50:00|182.81|180.41|183.18|180.78|183.81|181.41|182.81|180.41|0
1623416100000|2021-06-11 12:55:00|183.24|180.84|183.31|180.91|183.56|181.16|182.93|180.53|0
1623416400000|2021-06-11 13:00:00|183.18|180.78|183.94|181.54|183.94|181.54|183.18|180.78|0
1623416700000|2021-06-11 13:05:00|183.81|181.41|184.19|181.79|184.19|181.79|183.81|181.41|0
1623417000000|2021-06-11 13:10:00|184.06|181.66|183.93|181.53|184.06|181.66|183.68|181.28|0
1623417300000|2021-06-11 13:15:00|183.87|181.47|183.93|181.53|183.93|181.53|183.74|181.34|0
1623417600000|2021-06-11 13:20:00|183.8|181.4|183.8|181.4|183.8|181.4|183.55|181.15|0
1623417900000|2021-06-11 13:25:00|183.93|181.53|183.05|180.65|183.93|181.53|182.79|180.39|0
1623418200000|2021-06-11 13:30:00|182.92|180.52|182.67|180.27|183.8|181.4|181.42|179.02|0
1623418500000|2021-06-11 13:35:00|182.6|180.2|182.41|180.01|183.8|181.4|182.16|179.76|0
1623418800000|2021-06-11 13:40:00|182.29|179.89|182.66|180.26|183.8|181.4|182.16|179.76|0
1623419100000|2021-06-11 13:45:00|182.54|180.14|182.09|179.69|183.29|180.89|182.04|179.64|0
1623419400000|2021-06-11 13:50:00|182.03|179.63|182.91|180.51|183.42|181.02|181.91|179.51|0
1623419700000|2021-06-11 13:55:00|182.79|180.39|181.53|179.13|182.79|180.39|180.78|178.38|0
1623420000000|2021-06-11 14:00:00|181.78|179.38|182.15|179.75|182.91|180.51|181.15|178.75|0
1623420300000|2021-06-11 14:05:00|182.03|179.63|181.9|179.5|182.53|180.13|181.53|179.13|0
1623420600000|2021-06-11 14:10:00|181.78|179.38|181.4|179|182.03|179.63|180.53|178.13|0
1623420900000|2021-06-11 14:15:00|181.27|178.87|180.65|178.25|181.4|179|180.15|177.75|0
1623421200000|2021-06-11 14:20:00|180.77|178.37|179.4|177|180.77|178.37|179.28|176.88|0
1623421500000|2021-06-11 14:25:00|179.28|176.88|179.9|177.5|180.27|177.87|179.03|176.63|0
1623421800000|2021-06-11 14:30:00|180.02|177.62|179.15|176.75|180.15|177.75|179.15|176.75|0
1623422100000|2021-06-11 14:35:00|179.27|176.87|178.4|176|179.77|177.37|178.03|175.63|0
1623422400000|2021-06-11 14:40:00|178.28|175.88|176.12|173.72|179.15|176.75|175.99|173.59|0
1623422700000|2021-06-11 14:45:00|176.05|173.65|173.2|170.8|176.49|174.09|173.2|170.8|0
1623423000000|2021-06-11 14:50:00|173.33|170.93|175.52|173.12|175.65|173.25|173.2|170.8|0
1623423300000|2021-06-11 14:55:00|175.65|173.25|175.03|172.63|175.65|173.25|174.66|172.26|0
1623423600000|2021-06-11 15:00:00|174.9|172.5|173.54|171.14|175.15|172.75|173.3|170.9|0
1623423900000|2021-06-11 15:05:00|173.67|171.27|175.39|172.99|175.39|172.99|173.54|171.14|0
1623424200000|2021-06-11 15:10:00|175.27|172.87|175.02|172.62|175.39|172.99|174.77|172.37|0
1623424500000|2021-06-11 15:15:00|174.9|172.5|174.4|172|175.02|172.62|174.4|172|0
1623424800000|2021-06-11 15:20:00|174.52|172.12|175.02|172.62|175.02|172.62|174.52|172.12|0
1623425100000|2021-06-11 15:25:00|175.08|172.68|175.63|173.23|175.64|173.24|174.77|172.37|0
1623425400000|2021-06-11 15:30:00|175.51|173.11|175.76|173.36|176.13|173.73|175.39|172.99|0
1623425700000|2021-06-11 15:35:00|175.69|173.29|175.88|173.48|176|173.6|175.63|173.23|0
1623426000000|2021-06-11 15:40:00|175.76|173.36|175.13|172.73|175.88|173.48|174.89|172.49|0
1623426300000|2021-06-11 15:45:00|175.26|172.86|175.74|173.34|176.79|174.39|175.13|172.73|0
1623426600000|2021-06-11 15:50:00|175.87|173.47|175.12|172.72|175.99|173.59|175|172.6|0
1623426900000|2021-06-11 15:55:00|175.25|172.85|175.12|172.72|175.37|172.97|174.75|172.35|0
1623427200000|2021-06-11 16:00:00|175.24|172.84|175.37|172.97|175.62|173.22|175|172.6|0
1623427500000|2021-06-11 16:05:00|175.49|173.09|174.38|171.98|175.61|173.21|174.38|171.98|0
1623427800000|2021-06-11 16:10:00|174.5|172.1|174.5|172.1|174.75|172.35|174.07|171.67|0
1623428100000|2021-06-11 16:15:00|174.62|172.22|174.25|171.85|174.87|172.47|174.13|171.73|0
1623428400000|2021-06-11 16:20:00|174.13|171.73|173.76|171.36|174.25|171.85|173.63|171.23|0
1623428700000|2021-06-11 16:25:00|173.63|171.23|173.51|171.11|173.76|171.36|173.39|170.99|0
1623429000000|2021-06-11 16:30:00|173.39|170.99|173.51|171.11|173.75|171.35|173.38|170.98|0
1623429300000|2021-06-11 16:35:00|173.38|170.98|172.89|170.49|173.51|171.11|172.89|170.49|0
1623429600000|2021-06-11 16:40:00|173.01|170.61|173.13|170.73|173.26|170.86|172.52|170.12|0
1623429900000|2021-06-11 16:45:00|173.26|170.86|173.62|171.22|173.87|171.47|173.13|170.73|0
1623430200000|2021-06-11 16:50:00|173.5|171.1|174.24|171.84|174.24|171.84|173.5|171.1|0
1623430500000|2021-06-11 16:55:00|174.17|171.77|174.24|171.84|174.48|172.08|173.99|171.59|0
1623430800000|2021-06-11 17:00:00|174.36|171.96|173.99|171.59|174.42|172.02|173.56|171.16|0
1623431100000|2021-06-11 17:05:00|174.11|171.71|174.11|171.71|174.23|171.83|173.74|171.34|0
1623431400000|2021-06-11 17:10:00|174.23|171.83|174.23|171.83|174.36|171.96|173.99|171.59|0
1623431700000|2021-06-11 17:15:00|174.11|171.71|174.35|171.95|174.48|172.08|174.11|171.71|0
1623432000000|2021-06-11 17:20:00|174.48|172.08|174.84|172.44|174.85|172.45|174.35|171.95|0
1623432300000|2021-06-11 17:25:00|174.72|172.32|174.6|172.2|174.84|172.44|174.6|172.2|0
1623432600000|2021-06-11 17:30:00|174.72|172.32|174.84|172.44|175.09|172.69|174.6|172.2|0
1623432900000|2021-06-11 17:35:00|175.45|173.05|175.57|173.17|175.69|173.29|175.32|172.92|0
1623433200000|2021-06-11 17:40:00|175.69|173.29|175.75|173.35|175.81|173.41|175.57|173.17|0
1623433500000|2021-06-11 17:45:00|175.69|173.29|176.18|173.78|176.43|174.03|175.69|173.29|0
1623433800000|2021-06-11 17:50:00|176.31|173.91|176.31|173.91|176.43|174.03|176.24|173.84|0
1623434100000|2021-06-11 17:55:00|176.36|173.96|176.43|174.03|176.68|174.28|176.3|173.9|0
1623434400000|2021-06-11 18:00:00|176.55|174.15|177.17|174.77|177.42|175.02|176.55|174.15|0
1623434700000|2021-06-11 18:05:00|177.29|174.89|177.54|175.14|177.54|175.14|177.17|174.77|0
1623435000000|2021-06-11 18:10:00|177.42|175.02|177.54|175.14|177.54|175.14|177.29|174.89|0
1623435300000|2021-06-11 18:15:00|177.66|175.26|177.04|174.64|177.66|175.26|176.92|174.52|0
1623435600000|2021-06-11 18:20:00|177.17|174.77|177.16|174.76|177.29|174.89|176.92|174.52|0
1623435900000|2021-06-11 18:25:00|177.29|174.89|177.66|175.26|177.78|175.38|177.29|174.89|0
1623436200000|2021-06-11 18:30:00|177.78|175.38|178.03|175.63|178.03|175.63|177.66|175.26|0
1623436500000|2021-06-11 18:35:00|177.91|175.51|178.03|175.63|178.03|175.63|177.78|175.38|0
1623436800000|2021-06-11 18:40:00|177.91|175.51|177.78|175.38|177.91|175.51|177.65|175.25|0
1623437100000|2021-06-11 18:45:00|177.9|175.5|177.78|175.38|177.9|175.5|177.65|175.25|0
1623437400000|2021-06-11 18:50:00|177.65|175.25|177.03|174.63|177.65|175.25|176.91|174.51|0
1623437700000|2021-06-11 18:55:00|177.15|174.75|177.77|175.37|177.77|175.37|177.03|174.63|0
1623438000000|2021-06-11 19:00:00|177.65|175.25|177.03|174.63|177.77|175.37|177.03|174.63|0
1623438300000|2021-06-11 19:05:00|176.9|174.5|177.02|174.62|177.27|174.87|176.78|174.38|0
1623438600000|2021-06-11 19:10:00|177.15|174.75|176.4|174|177.4|175|176.4|174|0
1623438900000|2021-06-11 19:15:00|176.53|174.13|177.27|174.87|177.27|174.87|176.53|174.13|0
1623439200000|2021-06-11 19:20:00|177.14|174.74|176.77|174.37|177.27|174.87|176.52|174.12|0
1623439500000|2021-06-11 19:25:00|176.89|174.49|176.64|174.24|176.89|174.49|176.4|174|0
1623439800000|2021-06-11 19:30:00|176.52|174.12|176.89|174.49|176.89|174.49|176.4|174|0
1623440100000|2021-06-11 19:35:00|176.77|174.37|176.89|174.49|177.01|174.61|176.52|174.12|0
1623440400000|2021-06-11 19:40:00|176.76|174.36|177.26|174.86|177.26|174.86|176.02|173.62|0
1623440700000|2021-06-11 19:45:00|177.38|174.98|177.51|175.11|177.63|175.23|177.14|174.74|0
1623441000000|2021-06-11 19:50:00|178.25|175.85|178.88|176.48|178.88|176.48|178.01|175.61|0
1623441300000|2021-06-11 19:55:00|178.75|176.35|180.51|178.11|180.76|178.36|178.63|176.23|0
1623441600000|2021-06-11 20:00:00|180.38|177.98|180.13|177.73|180.38|177.98|179.75|177.35|0
1623441900000|2021-06-11 20:05:00|180.25|177.85|180.13|177.73|180.25|177.85|180.13|177.73|0
1623442200000|2021-06-11 20:10:00|180.12|177.72|180.18|177.78|180.18|177.78|180.06|177.66|0
1623654300000|2021-06-14 07:05:00|185.19|182.79|185.19|182.79|185.19|182.79|184.81|182.41|0
1623654600000|2021-06-14 07:10:00|185.32|182.92|185.19|182.79|185.32|182.92|184.43|182.03|0
1623654900000|2021-06-14 07:15:00|185.44|183.04|186|183.6|186.43|184.03|185.44|183.04|0
1623655200000|2021-06-14 07:20:00|185.93|183.53|184.85|182.45|186.13|183.73|184.85|182.45|0
1623655500000|2021-06-14 07:25:00|184.98|182.58|183.83|181.43|184.98|182.58|183.83|181.43|0
1623655800000|2021-06-14 07:30:00|183.96|181.56|183.07|180.67|183.96|181.56|182.69|180.29|0
1623656100000|2021-06-14 07:35:00|183.2|180.8|183.38|180.98|183.7|181.3|183.07|180.67|0
1623656400000|2021-06-14 07:40:00|183.45|181.05|183.7|181.3|183.7|181.3|183.07|180.67|0
1623656700000|2021-06-14 07:45:00|183.76|181.36|183.45|181.05|183.76|181.36|183.45|181.05|0
1623657000000|2021-06-14 07:50:00|183.57|181.17|183.44|181.04|183.57|181.17|183.19|180.79|0
1623657300000|2021-06-14 07:55:00|183.57|181.17|183.57|181.17|183.82|181.42|183.44|181.04|0
1623657600000|2021-06-14 08:00:00|183.5|181.1|183.31|180.91|183.57|181.17|182.87|180.47|0
1623657900000|2021-06-14 08:05:00|183.44|181.04|183.18|180.78|183.69|181.29|183.06|180.66|0
1623658200000|2021-06-14 08:10:00|183.12|180.72|183.06|180.66|183.18|180.78|182.93|180.53|0
1623658500000|2021-06-14 08:15:00|183.12|180.72|182.68|180.28|183.18|180.78|182.68|180.28|0
1623658800000|2021-06-14 08:20:00|182.55|180.15|182.23|179.83|182.68|180.28|182.23|179.83|0
1623659100000|2021-06-14 08:25:00|182.17|179.77|182.92|180.52|183.05|180.65|181.92|179.52|0
1623659400000|2021-06-14 08:30:00|183.05|180.65|182.8|180.4|183.68|181.28|182.67|180.27|0
1623659700000|2021-06-14 08:35:00|182.73|180.33|183.05|180.65|183.17|180.77|182.67|180.27|0
1623660000000|2021-06-14 08:40:00|182.98|180.58|182.92|180.52|183.3|180.9|182.79|180.39|0
1623660300000|2021-06-14 08:45:00|182.79|180.39|183.3|180.9|183.3|180.9|182.67|180.27|0
1623660600000|2021-06-14 08:50:00|183.17|180.77|183.3|180.9|183.3|180.9|182.79|180.39|0
1623660900000|2021-06-14 08:55:00|183.17|180.77|182.97|180.57|183.42|181.02|182.91|180.51|0
1623661200000|2021-06-14 09:00:00|183.04|180.64|183.67|181.27|183.67|181.27|182.97|180.57|0
1623661500000|2021-06-14 09:05:00|183.8|181.4|183.92|181.52|183.92|181.52|183.42|181.02|0
1623661800000|2021-06-14 09:10:00|183.86|181.46|182.53|180.13|183.86|181.46|182.4|180|0
1623662100000|2021-06-14 09:15:00|182.4|180|183.03|180.63|183.03|180.63|182.28|179.88|0
1623662400000|2021-06-14 09:20:00|182.91|180.51|182.27|179.87|183.03|180.63|181.9|179.5|0
1623662700000|2021-06-14 09:25:00|182.4|180|183.03|180.63|183.03|180.63|182.27|179.87|0
1623663000000|2021-06-14 09:30:00|182.9|180.5|182.65|180.25|183.16|180.76|182.65|180.25|0
1623663300000|2021-06-14 09:35:00|182.52|180.12|182.77|180.37|182.9|180.5|182.27|179.87|0
1623663600000|2021-06-14 09:40:00|182.65|180.25|183.4|181|183.4|181|182.65|180.25|0
1623663900000|2021-06-14 09:45:00|183.28|180.88|183.4|181|183.4|181|183.15|180.75|0
1623664200000|2021-06-14 09:50:00|183.27|180.87|183.27|180.87|183.27|180.87|183.27|180.87|0
1623664500000|2021-06-14 09:55:00|183.15|180.75|183.65|181.25|183.65|181.25|183.02|180.62|0
1623664800000|2021-06-14 10:00:00|183.53|181.13|183.58|181.18|183.9|181.5|183.52|181.12|0
1623665100000|2021-06-14 10:05:00|183.65|181.25|183.52|181.12|183.65|181.25|183.4|181|0
1623665400000|2021-06-14 10:10:00|183.65|181.25|183.39|180.99|183.65|181.25|183.27|180.87|0
1623665700000|2021-06-14 10:15:00|183.33|180.93|183.27|180.87|183.33|180.93|183.14|180.74|0
1623666000000|2021-06-14 10:20:00|183.26|180.86|182.69|180.29|183.26|180.86|182.51|180.11|0
1623666300000|2021-06-14 10:25:00|182.76|180.36|182.76|180.36|182.88|180.48|182.5|180.1|0
1623666600000|2021-06-14 10:30:00|182.63|180.23|183.26|180.86|183.26|180.86|182.63|180.23|0
1623666900000|2021-06-14 10:35:00|183.13|180.73|183.26|180.86|183.26|180.86|183.01|180.61|0
1623667200000|2021-06-14 10:40:00|183.13|180.73|183.38|180.98|183.64|181.24|183|180.6|0
1623667500000|2021-06-14 10:45:00|183.32|180.92|183.25|180.85|183.38|180.98|182.88|180.48|0
1623667800000|2021-06-14 10:50:00|183.38|180.98|183.38|180.98|183.51|181.11|183.13|180.73|0
1623668100000|2021-06-14 10:55:00|183.31|180.91|182.75|180.35|183.51|181.11|182.37|179.97|0
1623668400000|2021-06-14 11:00:00|182.87|180.47|183.38|180.98|183.5|181.1|182.74|180.34|0
1623668700000|2021-06-14 11:05:00|183.5|181.1|183.88|181.48|183.88|181.48|183.5|181.1|0
1623669000000|2021-06-14 11:10:00|183.75|181.35|183.18|180.78|184.01|181.61|183.18|180.78|0
1623669300000|2021-06-14 11:15:00|183.12|180.72|182.36|179.96|183.12|180.72|182.36|179.96|0
1623669600000|2021-06-14 11:20:00|182.23|179.83|182.23|179.83|182.36|179.96|182.11|179.71|0
1623669900000|2021-06-14 11:25:00|182.36|179.96|181.47|179.07|182.36|179.96|181.22|178.82|0
1623670200000|2021-06-14 11:30:00|181.6|179.2|182.29|179.89|182.35|179.95|181.22|178.82|0
1623670500000|2021-06-14 11:35:00|182.35|179.95|181.91|179.51|182.35|179.95|181.91|179.51|0
1623670800000|2021-06-14 11:40:00|181.97|179.57|182.1|179.7|182.35|179.95|181.85|179.45|0
1623671100000|2021-06-14 11:45:00|182.03|179.63|180.96|178.56|182.1|179.7|180.96|178.56|0
1623671400000|2021-06-14 11:50:00|180.84|178.44|181.34|178.94|181.59|179.19|180.84|178.44|0
1623671700000|2021-06-14 11:55:00|181.21|178.81|181.78|179.38|181.84|179.44|181.21|178.81|0
1623672000000|2021-06-14 12:00:00|181.71|179.31|181.84|179.44|181.97|179.57|181.59|179.19|0
1623672300000|2021-06-14 12:05:00|181.71|179.31|181.71|179.31|182.22|179.82|181.59|179.19|0
1623672600000|2021-06-14 12:10:00|181.84|179.44|181.84|179.44|182.09|179.69|181.71|179.31|0
1623672900000|2021-06-14 12:15:00|181.83|179.43|182.34|179.94|182.34|179.94|181.71|179.31|0
1623673200000|2021-06-14 12:20:00|182.21|179.81|182.34|179.94|182.71|180.31|182.08|179.68|0
1623673500000|2021-06-14 12:25:00|182.21|179.81|181.83|179.43|182.34|179.94|181.83|179.43|0
1623673800000|2021-06-14 12:30:00|182.08|179.68|181.95|179.55|182.33|179.93|181.95|179.55|0
1623674100000|2021-06-14 12:35:00|182.08|179.68|181.7|179.3|182.21|179.81|181.45|179.05|0
1623674400000|2021-06-14 12:40:00|181.83|179.43|181.7|179.3|181.83|179.43|181.57|179.17|0
1623674700000|2021-06-14 12:45:00|181.82|179.42|180.94|178.54|181.82|179.42|180.82|178.42|0
1623675000000|2021-06-14 12:50:00|180.82|178.42|179.81|177.41|180.94|178.54|179.81|177.41|0
1623675300000|2021-06-14 12:55:00|179.75|177.35|180.94|178.54|180.94|178.54|179.69|177.29|0
1623675600000|2021-06-14 13:00:00|180.81|178.41|180.69|178.29|180.94|178.54|180.56|178.16|0
1623675900000|2021-06-14 13:05:00|180.56|178.16|181.31|178.91|181.31|178.91|180.56|178.16|0
1623676200000|2021-06-14 13:10:00|181.25|178.85|181.56|179.16|181.56|179.16|181.19|178.79|0
1623676500000|2021-06-14 13:15:00|181.44|179.04|181.18|178.78|181.5|179.1|180.68|178.28|0
1623676800000|2021-06-14 13:20:00|181.31|178.91|181.43|179.03|181.81|179.41|181.31|178.91|0
1623677100000|2021-06-14 13:25:00|181.31|178.91|181.68|179.28|181.81|179.41|181.18|178.78|0
1623677400000|2021-06-14 13:30:00|181.81|179.41|178.55|176.15|181.81|179.41|178.18|175.78|0
1623677700000|2021-06-14 13:35:00|178.42|176.02|178.46|176.06|179.05|176.65|177.15|174.75|0
1623678000000|2021-06-14 13:40:00|178.58|176.18|179.08|176.68|179.58|177.18|178.46|176.06|0
1623678300000|2021-06-14 13:45:00|179.2|176.8|180.08|177.68|180.58|178.18|178.95|176.55|0
1623678600000|2021-06-14 13:50:00|179.95|177.55|178.82|176.42|180.08|177.68|178.08|175.68|0
1623678900000|2021-06-14 13:55:00|178.7|176.3|179.07|176.67|179.2|176.8|178.57|176.17|0
1623679200000|2021-06-14 14:00:00|179.2|176.8|177.7|175.3|179.45|177.05|176.96|174.56|0
1623679500000|2021-06-14 14:05:00|177.82|175.42|177.2|174.8|177.88|175.48|176.33|173.93|0
1623679800000|2021-06-14 14:10:00|177.08|174.68|177.08|174.68|177.33|174.93|176.21|173.81|0
1623680100000|2021-06-14 14:15:00|176.95|174.55|177.2|174.8|177.57|175.17|176.83|174.43|0
1623680400000|2021-06-14 14:20:00|177.32|174.92|177.07|174.67|177.94|175.54|176.82|174.42|0
1623680700000|2021-06-14 14:25:00|177.2|174.8|177.07|174.67|177.32|174.92|176.57|174.17|0
1623681000000|2021-06-14 14:30:00|177.19|174.79|176.7|174.3|177.44|175.04|176.45|174.05|0
1623681300000|2021-06-14 14:35:00|176.57|174.17|178.06|175.66|178.06|175.66|175.58|173.18|0
1623681600000|2021-06-14 14:40:00|177.94|175.54|176.69|174.29|178.31|175.91|176.69|174.29|0
1623681900000|2021-06-14 14:45:00|176.82|174.42|176.81|174.41|176.94|174.54|176.2|173.8|0
1623682200000|2021-06-14 14:50:00|176.69|174.29|178.06|175.66|178.18|175.78|176.57|174.17|0
1623682500000|2021-06-14 14:55:00|177.93|175.53|178.24|175.84|178.24|175.84|177.56|175.16|0
1623682800000|2021-06-14 15:00:00|178.18|175.78|178.43|176.03|179.3|176.9|178.05|175.65|0
1623683100000|2021-06-14 15:05:00|178.55|176.15|177.8|175.4|178.67|176.27|177.8|175.4|0
1623683400000|2021-06-14 15:10:00|177.86|175.46|177.8|175.4|178.17|175.77|177.49|175.09|0
1623683700000|2021-06-14 15:15:00|177.67|175.27|177.05|174.65|177.8|175.4|176.93|174.53|0
1623684000000|2021-06-14 15:20:00|177.3|174.9|176.93|174.53|177.42|175.02|176.55|174.15|0
1623684300000|2021-06-14 15:25:00|177.05|174.65|176.8|174.4|177.17|174.77|176.43|174.03|0
1623684600000|2021-06-14 15:30:00|176.92|174.52|175.93|173.53|176.92|174.52|175.56|173.16|0
1623684900000|2021-06-14 15:35:00|176.06|173.66|176.3|173.9|176.55|174.15|175.68|173.28|0
1623685200000|2021-06-14 15:40:00|176.43|174.03|176.42|174.02|176.8|174.4|176.05|173.65|0
1623685500000|2021-06-14 15:45:00|176.55|174.15|176.67|174.27|176.67|174.27|176.17|173.77|0
1623685800000|2021-06-14 15:50:00|176.55|174.15|176.79|174.39|177.04|174.64|176.3|173.9|0
1623686100000|2021-06-14 15:55:00|176.67|174.27|176.42|174.02|176.67|174.27|176.23|173.83|0
1623686400000|2021-06-14 16:00:00|176.54|174.14|176.79|174.39|176.79|174.39|176.05|173.65|0
1623686700000|2021-06-14 16:05:00|176.66|174.26|177.03|174.63|177.16|174.76|176.29|173.89|0
1623687000000|2021-06-14 16:10:00|177.16|174.76|177.16|174.76|177.28|174.88|176.91|174.51|0
1623687300000|2021-06-14 16:15:00|177.22|174.82|177.15|174.75|177.4|175|176.91|174.51|0
1623687600000|2021-06-14 16:20:00|177.03|174.63|176.16|173.76|177.03|174.63|176.16|173.76|0
1623687900000|2021-06-14 16:25:00|176.1|173.7|176.41|174.01|176.53|174.13|176.04|173.64|0
1623688200000|2021-06-14 16:30:00|176.28|173.88|175.79|173.39|176.28|173.88|175.17|172.77|0
1623688500000|2021-06-14 16:35:00|175.91|173.51|175.17|172.77|176.16|173.76|175.17|172.77|0
1623688800000|2021-06-14 16:40:00|175.29|172.89|175.29|172.89|175.66|173.26|175.17|172.77|0
1623689100000|2021-06-14 16:45:00|175.41|173.01|177.69|175.29|177.94|175.54|175.29|172.89|0
1623689400000|2021-06-14 16:50:00|177.81|175.41|177.32|174.92|177.93|175.53|177.32|174.92|0
1623689700000|2021-06-14 16:55:00|177.44|175.04|177.62|175.22|177.93|175.53|177.31|174.91|0
1623690000000|2021-06-14 17:00:00|177.56|175.16|177.68|175.28|177.93|175.53|177.31|174.91|0
1623690300000|2021-06-14 17:05:00|177.56|175.16|177.68|175.28|177.93|175.53|177.44|175.04|0
1623690600000|2021-06-14 17:10:00|177.8|175.4|178.42|176.02|178.54|176.14|177.8|175.4|0
1623690900000|2021-06-14 17:15:00|178.3|175.9|178.05|175.65|178.54|176.14|178.05|175.65|0
1623691200000|2021-06-14 17:20:00|178.11|175.71|178.29|175.89|178.54|176.14|178.05|175.65|0
1623691500000|2021-06-14 17:25:00|178.17|175.77|178.66|176.26|178.66|176.26|178.05|175.65|0
1623691800000|2021-06-14 17:30:00|178.72|176.32|179.03|176.63|179.03|176.63|178.54|176.14|0
1623692100000|2021-06-14 17:35:00|178.91|176.51|178.78|176.38|179.16|176.76|178.66|176.26|0
1623692400000|2021-06-14 17:40:00|178.66|176.26|178.53|176.13|179.28|176.88|178.53|176.13|0
1623692700000|2021-06-14 17:45:00|178.66|176.26|179.03|176.63|179.15|176.75|178.41|176.01|0
1623693000000|2021-06-14 17:50:00|179.15|176.75|178.78|176.38|179.15|176.75|178.78|176.38|0
1623693300000|2021-06-14 17:55:00|178.65|176.25|178.4|176|178.65|176.25|178.03|175.63|0
1623693600000|2021-06-14 18:00:00|178.34|175.94|178.28|175.88|178.65|176.25|178.03|175.63|0
1623693900000|2021-06-14 18:05:00|178.21|175.81|178.15|175.75|178.65|176.25|178.15|175.75|0
1623694200000|2021-06-14 18:10:00|178.28|175.88|178.15|175.75|178.65|176.25|178.15|175.75|0
1623694500000|2021-06-14 18:15:00|178.28|175.88|178.27|175.87|178.52|176.12|178.03|175.63|0
1623694800000|2021-06-14 18:20:00|178.21|175.81|178.4|176|178.52|176.12|178.03|175.63|0
1623695100000|2021-06-14 18:25:00|178.27|175.87|177.65|175.25|178.27|175.87|177.65|175.25|0
1623695400000|2021-06-14 18:30:00|177.59|175.19|178.27|175.87|178.27|175.87|177.59|175.19|0
1623695700000|2021-06-14 18:35:00|178.14|175.74|178.39|175.99|178.39|175.99|178.02|175.62|0
1623696000000|2021-06-14 18:40:00|178.51|176.11|179.38|176.98|179.44|177.04|178.51|176.11|0
1623696300000|2021-06-14 18:45:00|179.5|177.1|179.38|176.98|179.63|177.23|179.13|176.73|0
1623696600000|2021-06-14 18:50:00|179.5|177.1|179.38|176.98|179.5|177.1|179.06|176.66|0
1623696900000|2021-06-14 18:55:00|179.44|177.04|179.38|176.98|179.5|177.1|179.13|176.73|0
1623697200000|2021-06-14 19:00:00|179.25|176.85|179.75|177.35|180|177.6|179.13|176.73|0
1623697500000|2021-06-14 19:05:00|179.87|177.47|179.5|177.1|179.87|177.47|179|176.6|0
1623697800000|2021-06-14 19:10:00|179.37|176.97|179|176.6|179.62|177.22|179|176.6|0
1623698100000|2021-06-14 19:15:00|179.12|176.72|179.12|176.72|179.25|176.85|179|176.6|0
1623698400000|2021-06-14 19:20:00|179|176.6|179.74|177.34|179.74|177.34|178.99|176.59|0
1623698700000|2021-06-14 19:25:00|179.61|177.21|180.24|177.84|180.24|177.84|179.43|177.03|0
1623699000000|2021-06-14 19:30:00|180.23|177.83|180.61|178.21|180.73|178.33|180.23|177.83|0
1623699300000|2021-06-14 19:35:00|180.73|178.33|181.16|178.76|181.23|178.83|180.67|178.27|0
1623699600000|2021-06-14 19:40:00|181.23|178.83|182.36|179.96|182.61|180.21|181.23|178.83|0
1623699900000|2021-06-14 19:45:00|182.35|179.95|183.23|180.83|183.23|180.83|182.23|179.83|0
1623700200000|2021-06-14 19:50:00|182.86|180.46|185.63|183.23|185.63|183.23|182.86|180.46|0
1623700500000|2021-06-14 19:55:00|185.76|183.36|188.05|185.65|188.05|185.65|185.25|182.85|0
1623700800000|2021-06-14 20:00:00|188.18|185.78|188.53|186.13|191.07|188.67|188.17|185.77|0
1623701100000|2021-06-14 20:05:00|188.27|185.87|187.5|185.1|188.27|185.87|187.25|184.85|0
1623701400000|2021-06-14 20:10:00|187.63|185.23|187.82|185.42|188.14|185.74|187.38|184.98|0
1623701700000|2021-06-14 20:15:00|188.2|185.4|188.07|185.27|188.2|185.4|187.94|185.14|0
1623702000000|2021-06-14 20:20:00|188.05|185.25|188.33|185.53|188.38|185.58|188.05|185.25|0
1623702300000|2021-06-14 20:25:00|188.31|185.51|188.42|185.62|188.42|185.62|188.25|185.45|0
1623702600000|2021-06-14 20:30:00|188.01|185.21|187.76|184.96|188.27|185.47|187.63|184.83|0
1623702900000|2021-06-14 20:35:00|187.63|184.83|187.88|185.08|188.01|185.21|187.63|184.83|0
1623703200000|2021-06-14 20:40:00|188.01|185.21|187.75|184.95|188.01|185.21|187.37|184.57|0
1623703500000|2021-06-14 20:45:00|187.88|185.08|187.75|184.95|187.88|185.08|187.5|184.7|0
1623703800000|2021-06-14 20:50:00|187.62|184.82|187.88|185.08|188.13|185.33|187.62|184.82|0
1623704100000|2021-06-14 20:55:00|188|185.2|188|185.2|188.13|185.33|187.49|184.69|0
1623704400000|2021-06-14 21:00:00|188.12|185.32|188.06|185.26|188.12|185.32|187.97|185.17|0
1623704700000|2021-06-14 21:05:00|188.08|185.28|187.95|185.15|188.08|185.28|187.93|185.13|0
1623705000000|2021-06-14 21:10:00|187.93|185.13|188.11|185.31|188.21|185.41|187.93|185.13|0
1623705300000|2021-06-14 21:15:00|188.17|185.37|188.17|185.37|188.21|185.41|188.17|185.37|0
1623705600000|2021-06-14 21:20:00|188.15|185.35|188.17|185.37|188.18|185.38|188.13|185.33|0
1623705900000|2021-06-14 21:25:00|188.15|185.35|188.31|185.51|188.31|185.51|188.09|185.29|0
1623706200000|2021-06-14 21:30:00|188.28|185.48|188.26|185.46|188.28|185.48|188.24|185.44|0
1623706500000|2021-06-14 21:35:00|188.28|185.48|188.1|185.3|188.46|185.66|188.1|185.3|0
1623706800000|2021-06-14 21:40:00|188.05|185.25|188.14|185.34|188.18|185.38|188.03|185.23|0
1623707100000|2021-06-14 21:45:00|188.18|185.38|188.05|185.25|188.18|185.38|187.99|185.19|0
1623707400000|2021-06-14 21:50:00|188.17|185.37|188.1|185.3|188.19|185.39|188.07|185.27|0
1623707700000|2021-06-14 21:55:00|188.12|185.32|188.12|185.32|188.12|185.32|188.02|185.22|0
1623708000000|2021-06-14 22:00:00|188.11|185.31|186.9|184.1|188.11|185.31|186.9|184.1|0
1623708300000|2021-06-14 22:05:00|186.77|183.97|186.9|184.1|186.9|184.1|186.64|183.84|0
1623708600000|2021-06-14 22:10:00|186.96|184.16|186.89|184.09|187.21|184.41|186.77|183.97|0
1623708900000|2021-06-14 22:15:00|186.83|184.03|187.15|184.35|187.15|184.35|186.77|183.97|0
1623709200000|2021-06-14 22:20:00|187.02|184.22|186.89|184.09|187.02|184.22|186.83|184.03|0
1623709500000|2021-06-14 22:25:00|187.02|184.22|187.27|184.47|187.27|184.47|186.89|184.09|0
1623709800000|2021-06-14 22:30:00|187.2|184.4|187.46|184.66|187.46|184.66|187.14|184.34|0
1623710100000|2021-06-14 22:35:00|187.4|184.6|187.14|184.34|187.52|184.72|187.14|184.34|0
1623710400000|2021-06-14 22:40:00|187.07|184.27|187.39|184.59|187.39|184.59|187.07|184.27|0
1623710700000|2021-06-14 22:45:00|187.45|184.65|187.26|184.46|187.45|184.65|187.26|184.46|0
1623711000000|2021-06-14 22:50:00|187.13|184.33|187.13|184.33|187.13|184.33|187.07|184.27|0
1623711300000|2021-06-14 22:55:00|187.19|184.39|187.19|184.39|187.19|184.39|187.13|184.33|0
1623711600000|2021-06-14 23:00:00|187.26|184.46|187.9|185.1|187.96|185.16|187.26|184.46|0
1623711900000|2021-06-14 23:05:00|187.83|185.03|187.83|185.03|187.89|185.09|187.51|184.71|0
1623712200000|2021-06-14 23:10:00|187.77|184.97|187.64|184.84|187.83|185.03|187.64|184.84|0
1623712500000|2021-06-14 23:15:00|187.51|184.71|187.76|184.96|187.76|184.96|187.51|184.71|0
1623712800000|2021-06-14 23:20:00|187.7|184.9|187.57|184.77|187.76|184.96|187.51|184.71|0
1623713100000|2021-06-14 23:25:00|187.51|184.71|187.63|184.83|187.69|184.89|187.51|184.71|0
1623713400000|2021-06-14 23:30:00|187.76|184.96|187.76|184.96|187.76|184.96|187.76|184.96|0
1623713700000|2021-06-14 23:35:00|187.88|185.08|188.01|185.21|188.01|185.21|187.76|184.96|0
1623714000000|2021-06-14 23:40:00|187.88|185.08|187.88|185.08|188.01|185.21|187.88|185.08|0
1623714300000|2021-06-14 23:45:00|187.94|185.14|188.01|185.21|188.26|185.46|187.88|185.08|0
1623714600000|2021-06-14 23:50:00|188.07|185.27|187.43|184.63|188.07|185.27|187.37|184.57|0
1623714900000|2021-06-14 23:55:00|187.37|184.57|187.17|184.37|187.37|184.57|186.98|184.18|0
1623715200000|2021-06-15 00:00:00|187.11|184.31|188.06|185.26|188.26|185.46|186.98|184.18|0
1623715500000|2021-06-15 00:05:00|188|185.2|189.15|186.35|189.15|186.35|187.75|184.95|0
1623715800000|2021-06-15 00:10:00|189.09|186.29|189.15|186.35|189.41|186.61|188.89|186.09|0
1623716100000|2021-06-15 00:15:00|189.28|186.48|189.02|186.22|189.41|186.61|189.02|186.22|0
1623716400000|2021-06-15 00:20:00|189.08|186.28|189.15|186.35|189.28|186.48|188.89|186.09|0
1623716700000|2021-06-15 00:25:00|189.4|186.6|189.85|187.05|190.3|187.5|189.4|186.6|0
1623717000000|2021-06-15 00:30:00|189.92|187.12|190.17|187.37|190.17|187.37|189.85|187.05|0
1623717300000|2021-06-15 00:35:00|190.1|187.3|190.62|187.82|190.81|188.01|190.04|187.24|0
1623717600000|2021-06-15 00:40:00|190.55|187.75|191|188.2|191.07|188.27|190.17|187.37|0
1623717900000|2021-06-15 00:45:00|191.07|188.27|190.55|187.75|191.07|188.27|190.55|187.75|0
1623718200000|2021-06-15 00:50:00|190.48|187.68|190.68|187.88|190.68|187.88|190.16|187.36|0
1623718500000|2021-06-15 00:55:00|190.74|187.94|190.68|187.88|190.81|188.01|190.29|187.49|0
1623718800000|2021-06-15 01:00:00|190.55|187.75|191.19|188.39|191.45|188.65|190.55|187.75|0
1623719100000|2021-06-15 01:05:00|191.06|188.26|191.32|188.52|191.32|188.52|190.93|188.13|0
1623719400000|2021-06-15 01:10:00|191.19|188.39|191.44|188.64|191.44|188.64|190.93|188.13|0
1623719700000|2021-06-15 01:15:00|191.96|189.16|192.09|189.29|192.22|189.42|191.44|188.64|0
1623720000000|2021-06-15 01:20:00|191.96|189.16|191.57|188.77|192.09|189.29|191.5|188.7|0
1623720300000|2021-06-15 01:25:00|191.7|188.9|191.37|188.57|191.7|188.9|191.31|188.51|0
1623720600000|2021-06-15 01:30:00|191.31|188.51|190.66|187.86|191.7|188.9|190.66|187.86|0
1623720900000|2021-06-15 01:35:00|190.6|187.8|190.72|187.92|190.92|188.12|190.28|187.48|0
1623721200000|2021-06-15 01:40:00|190.66|187.86|190.27|187.47|190.72|187.92|190.21|187.41|0
1623721500000|2021-06-15 01:45:00|190.15|187.35|190.01|187.21|190.27|187.47|189.89|187.09|0
1623721800000|2021-06-15 01:50:00|189.89|187.09|189.88|187.08|190.27|187.47|189.76|186.96|0
1623722100000|2021-06-15 01:55:00|189.76|186.96|189.88|187.08|190.01|187.21|189.76|186.96|0
1623722400000|2021-06-15 02:00:00|189.75|186.95|189.37|186.57|190.01|187.21|189.11|186.31|0
1623722700000|2021-06-15 02:05:00|189.3|186.5|189.88|187.08|189.88|187.08|189.17|186.37|0
1623723000000|2021-06-15 02:10:00|189.81|187.01|189.94|187.14|190.01|187.21|189.49|186.69|0
1623723300000|2021-06-15 02:15:00|190.01|187.21|189.62|186.82|190.01|187.21|189.49|186.69|0
1623723600000|2021-06-15 02:20:00|189.55|186.75|189.94|187.14|189.94|187.14|189.36|186.56|0
1623723900000|2021-06-15 02:25:00|189.87|187.07|190.19|187.39|190.26|187.46|189.74|186.94|0
1623724200000|2021-06-15 02:30:00|190.13|187.33|190.38|187.58|190.64|187.84|190.13|187.33|0
1623724500000|2021-06-15 02:35:00|190.45|187.65|190.9|188.1|190.9|188.1|190.38|187.58|0
1623724800000|2021-06-15 02:40:00|190.77|187.97|190.9|188.1|190.96|188.16|190.64|187.84|0
1623725100000|2021-06-15 02:45:00|190.83|188.03|191.15|188.35|191.15|188.35|190.77|187.97|0
1623725400000|2021-06-15 02:50:00|191.09|188.29|190.89|188.09|191.15|188.35|190.76|187.96|0
1623725700000|2021-06-15 02:55:00|190.83|188.03|190.38|187.58|190.83|188.03|190.38|187.58|0
1623726000000|2021-06-15 03:00:00|190.44|187.64|190.37|187.57|190.44|187.64|189.99|187.19|0
1623726300000|2021-06-15 03:05:00|190.24|187.44|190.3|187.5|190.37|187.57|190.12|187.32|0
1623726600000|2021-06-15 03:10:00|190.37|187.57|190.37|187.57|190.5|187.7|190.11|187.31|0
1623726900000|2021-06-15 03:15:00|190.5|187.7|190.5|187.7|190.56|187.76|190.3|187.5|0
1623727200000|2021-06-15 03:20:00|190.56|187.76|190.49|187.69|190.63|187.83|190.37|187.57|0
1623727500000|2021-06-15 03:25:00|190.56|187.76|190.62|187.82|190.88|188.08|190.49|187.69|0
1623727800000|2021-06-15 03:30:00|190.55|187.75|191.26|188.46|191.26|188.46|190.55|187.75|0
1623728100000|2021-06-15 03:35:00|191.14|188.34|191.52|188.72|191.97|189.17|191.14|188.34|0
1623728400000|2021-06-15 03:40:00|191.58|188.78|191.39|188.59|191.65|188.85|191.39|188.59|0
1623728700000|2021-06-15 03:45:00|191.45|188.65|191.78|188.98|191.91|189.11|191.45|188.65|0
1623729000000|2021-06-15 03:50:00|191.71|188.91|191.77|188.97|191.9|189.1|191.65|188.85|0
1623729300000|2021-06-15 03:55:00|191.9|189.1|191.39|188.59|191.9|189.1|191.39|188.59|0
1623729600000|2021-06-15 04:00:00|191.38|188.58|191.25|188.45|191.77|188.97|191.25|188.45|0
1623729900000|2021-06-15 04:05:00|191.19|188.39|191.51|188.71|191.51|188.71|191.19|188.39|0
1623730200000|2021-06-15 04:10:00|191.57|188.77|191.64|188.84|191.64|188.84|191.51|188.71|0
1623730500000|2021-06-15 04:15:00|191.51|188.71|191.77|188.97|191.83|189.03|191.51|188.71|0
1623730800000|2021-06-15 04:20:00|191.7|188.9|191.76|188.96|191.77|188.97|191.63|188.83|0
1623731100000|2021-06-15 04:25:00|191.7|188.9|191.57|188.77|191.7|188.9|191.37|188.57|0
1623731400000|2021-06-15 04:30:00|191.63|188.83|191.37|188.57|191.63|188.83|191.24|188.44|0
1623731700000|2021-06-15 04:35:00|191.24|188.44|191.24|188.44|191.37|188.57|191.11|188.31|0
1623732000000|2021-06-15 04:40:00|191.3|188.5|191.37|188.57|191.37|188.57|191.24|188.44|0
1623732300000|2021-06-15 04:45:00|191.3|188.5|191.5|188.7|191.5|188.7|191.3|188.5|0
1623732600000|2021-06-15 04:50:00|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1623732900000|2021-06-15 04:55:00|191.36|188.56|191.49|188.69|191.49|188.69|191.36|188.56|0
1623733200000|2021-06-15 05:00:00|191.43|188.63|191.55|188.75|191.75|188.95|191.36|188.56|0
1623733500000|2021-06-15 05:05:00|191.62|188.82|190.97|188.17|191.75|188.95|190.78|187.98|0
1623733800000|2021-06-15 05:10:00|190.84|188.04|191.1|188.3|191.23|188.43|190.71|187.91|0
1623734100000|2021-06-15 05:15:00|191.16|188.36|191.23|188.43|191.23|188.43|191.1|188.3|0
1623734400000|2021-06-15 05:20:00|191.1|188.3|191.35|188.55|191.35|188.55|191.03|188.23|0
1623734700000|2021-06-15 05:25:00|191.29|188.49|191.22|188.42|191.29|188.49|191.09|188.29|0
1623735000000|2021-06-15 05:30:00|191.35|188.55|191.22|188.42|191.48|188.68|191.09|188.29|0
1623735300000|2021-06-15 05:35:00|191.15|188.35|191.09|188.29|191.35|188.55|191.09|188.29|0
1623735600000|2021-06-15 05:40:00|191.15|188.35|191.15|188.35|191.22|188.42|190.83|188.03|0
1623735900000|2021-06-15 05:45:00|191.22|188.42|191.22|188.42|191.35|188.55|191.09|188.29|0
1623736200000|2021-06-15 05:50:00|191.34|188.54|191.47|188.67|191.6|188.8|191.22|188.42|0
1623736500000|2021-06-15 05:55:00|191.53|188.73|192.25|189.45|192.25|189.45|191.47|188.67|0
1623736800000|2021-06-15 06:00:00|192.05|189.25|191.73|188.93|192.05|189.25|191.34|188.54|0
1623737100000|2021-06-15 06:05:00|191.6|188.8|191.27|188.47|191.73|188.93|191.21|188.41|0
1623737400000|2021-06-15 06:10:00|191.21|188.41|191.08|188.28|191.4|188.6|191.08|188.28|0
1623737700000|2021-06-15 06:15:00|191.21|188.41|191.33|188.53|191.72|188.92|191.21|188.41|0
1623738000000|2021-06-15 06:20:00|191.4|188.6|191.98|189.18|192.24|189.44|191.4|188.6|0
1623738300000|2021-06-15 06:25:00|192.04|189.24|193.66|190.86|193.79|190.99|191.98|189.18|0
1623738600000|2021-06-15 06:30:00|193.73|190.93|193.14|190.34|193.73|190.93|193.01|190.21|0
1623738900000|2021-06-15 06:35:00|193.27|190.47|192.88|190.08|193.27|190.47|192.75|189.95|0
1623739200000|2021-06-15 06:40:00|193.01|190.21|193.01|190.21|193.01|190.21|192.62|189.82|0
1623739500000|2021-06-15 06:45:00|193.14|190.34|193.27|190.47|193.79|190.99|193.14|190.34|0
1623739800000|2021-06-15 06:50:00|193.33|190.53|193.98|191.18|194.05|191.25|193.33|190.53|0
1623740100000|2021-06-15 06:55:00|193.91|191.11|193.33|190.53|193.91|191.11|193.33|190.53|0
1623740400000|2021-06-15 07:00:00|193.39|190.59|193|190.2|193.65|190.85|192.09|189.29|0
1623740700000|2021-06-15 07:05:00|192.8|190.4|193.31|190.91|195.04|192.64|192.8|190.4|0
1623741000000|2021-06-15 07:10:00|193.18|190.78|192.27|189.87|193.31|190.91|192.27|189.87|0
1623741300000|2021-06-15 07:15:00|192.14|189.74|192.79|190.39|192.79|190.39|191.62|189.22|0
1623741600000|2021-06-15 07:20:00|192.66|190.26|192.65|190.25|193.05|190.65|192.65|190.25|0
1623741900000|2021-06-15 07:25:00|192.78|190.38|192.01|189.61|192.78|190.38|191.88|189.48|0
1623742200000|2021-06-15 07:30:00|192.13|189.73|192|189.6|192.26|189.86|191.49|189.09|0
1623742500000|2021-06-15 07:35:00|191.87|189.47|191.87|189.47|192|189.6|191.74|189.34|0
1623742800000|2021-06-15 07:40:00|191.8|189.4|191.61|189.21|192.13|189.73|191.61|189.21|0
1623743100000|2021-06-15 07:45:00|191.48|189.08|192.39|189.99|192.52|190.12|191.48|189.08|0
1623743400000|2021-06-15 07:50:00|192.26|189.86|192.32|189.92|192.52|190.12|191.87|189.47|0
1623743700000|2021-06-15 07:55:00|192.38|189.98|191.74|189.34|192.38|189.98|191.74|189.34|0
1623744000000|2021-06-15 08:00:00|191.67|189.27|190.96|188.56|191.67|189.27|190.96|188.56|0
1623744300000|2021-06-15 08:05:00|190.83|188.43|190.77|187.97|190.83|188.43|190.31|187.84|0
1623744600000|2021-06-15 08:10:00|190.7|187.9|191.6|189.2|191.6|189.2|186.04|183.24|0
1623744900000|2021-06-15 08:15:00|191.73|189.33|191.43|189.03|192.07|189.67|191.08|188.68|0
1623745200000|2021-06-15 08:20:00|191.3|188.9|191.17|188.77|191.3|188.9|191.04|188.64|0
1623745500000|2021-06-15 08:25:00|191.3|188.9|191.42|189.02|191.42|189.02|191.04|188.64|0
1623745800000|2021-06-15 08:30:00|191.29|188.89|191.29|188.89|191.55|189.15|191.16|188.76|0
1623746100000|2021-06-15 08:35:00|191.42|189.02|191.81|189.41|191.81|189.41|191.29|188.89|0
1623746400000|2021-06-15 08:40:00|191.68|189.28|191.55|189.15|191.68|189.28|191.42|189.02|0
1623746700000|2021-06-15 08:45:00|191.48|189.08|191.67|189.27|191.68|189.28|191.42|189.02|0
1623747000000|2021-06-15 08:50:00|191.74|189.34|192.19|189.79|192.32|189.92|191.67|189.27|0
1623747300000|2021-06-15 08:55:00|192.32|189.92|192.19|189.79|192.32|189.92|191.93|189.53|0
1623747600000|2021-06-15 09:00:00|192.12|189.72|191.93|189.53|192.25|189.85|191.8|189.4|0
1623747900000|2021-06-15 09:05:00|191.86|189.46|191.67|189.27|191.93|189.53|191.41|189.01|0
1623748200000|2021-06-15 09:10:00|191.54|189.14|191.28|188.88|191.8|189.4|191.28|188.88|0
1623748500000|2021-06-15 09:15:00|191.15|188.75|191.15|188.75|191.41|189.01|191.08|188.68|0
1623748800000|2021-06-15 09:20:00|191.02|188.62|191.14|188.74|191.28|188.88|190.89|188.49|0
1623749100000|2021-06-15 09:25:00|191.27|188.87|191.53|189.13|191.66|189.26|191.14|188.74|0
1623749400000|2021-06-15 09:30:00|191.66|189.26|190.88|188.48|191.66|189.26|190.88|188.48|0
1623749700000|2021-06-15 09:35:00|191.01|188.61|190.75|188.35|191.01|188.61|190.24|187.84|0
1623750000000|2021-06-15 09:40:00|190.62|188.22|190.56|188.16|191.14|188.74|190.49|188.09|0
1623750300000|2021-06-15 09:45:00|190.62|188.22|190.62|188.22|190.75|188.35|190.49|188.09|0
1623750600000|2021-06-15 09:50:00|190.49|188.09|190.49|188.09|190.75|188.35|190.36|187.96|0
1623750900000|2021-06-15 09:55:00|190.42|188.02|189.72|187.32|190.49|188.09|189.59|187.19|0
1623751200000|2021-06-15 10:00:00|189.59|187.19|189.59|187.19|190.1|187.7|189.59|187.19|0
1623751500000|2021-06-15 10:05:00|189.46|187.06|189.2|186.8|189.46|187.06|188.82|186.42|0
1623751800000|2021-06-15 10:10:00|189.07|186.67|189.13|186.73|189.46|187.06|188.94|186.54|0
1623752100000|2021-06-15 10:15:00|189.07|186.67|189.33|186.93|189.33|186.93|189.07|186.67|0
1623752400000|2021-06-15 10:20:00|189.32|186.92|189.45|187.05|189.58|187.18|189.32|186.92|0
1623752700000|2021-06-15 10:25:00|189.58|187.18|189.96|187.56|189.96|187.56|189.45|187.05|0
1623753000000|2021-06-15 10:30:00|189.83|187.43|189.7|187.3|189.83|187.43|189.58|187.18|0
1623753300000|2021-06-15 10:35:00|189.77|187.37|189.45|187.05|189.77|187.37|189.32|186.92|0
1623753600000|2021-06-15 10:40:00|189.32|186.92|190.09|187.69|190.09|187.69|189.32|186.92|0
1623753900000|2021-06-15 10:45:00|189.96|187.56|189.96|187.56|190.09|187.69|189.83|187.43|0
1623754200000|2021-06-15 10:50:00|189.89|187.49|190.34|187.94|190.34|187.94|189.83|187.43|0
1623754500000|2021-06-15 10:55:00|190.47|188.07|190.98|188.58|191.04|188.64|190.21|187.81|0
1623754800000|2021-06-15 11:00:00|191.11|188.71|190.46|188.06|191.11|188.71|190.34|187.94|0
1623755100000|2021-06-15 11:05:00|190.59|188.19|190.59|188.19|190.72|188.32|190.46|188.06|0
1623755400000|2021-06-15 11:10:00|190.72|188.32|190.46|188.06|190.85|188.45|190.46|188.06|0
1623755700000|2021-06-15 11:15:00|190.52|188.12|190.85|188.45|190.97|188.57|190.46|188.06|0
1623756000000|2021-06-15 11:20:00|190.97|188.57|190.59|188.19|190.97|188.57|190.59|188.19|0
1623756300000|2021-06-15 11:25:00|190.71|188.31|190.58|188.18|190.84|188.44|190.46|188.06|0
1623756600000|2021-06-15 11:30:00|190.71|188.31|191.1|188.7|191.16|188.76|190.71|188.31|0
1623756900000|2021-06-15 11:35:00|191.03|188.63|190.64|188.24|191.1|188.7|190.64|188.24|0
1623757200000|2021-06-15 11:40:00|190.71|188.31|190.58|188.18|190.84|188.44|190.32|187.92|0
1623757500000|2021-06-15 11:45:00|190.71|188.31|190.83|188.43|190.84|188.44|190.58|188.18|0
1623757800000|2021-06-15 11:50:00|190.77|188.37|191.61|189.21|191.61|189.21|190.7|188.3|0
1623758100000|2021-06-15 11:55:00|191.48|189.08|190.96|188.56|191.74|189.34|190.96|188.56|0
1623758400000|2021-06-15 12:00:00|190.83|188.43|190.57|188.17|190.96|188.56|190.44|188.04|0
1623758700000|2021-06-15 12:05:00|190.7|188.3|190.57|188.17|190.96|188.56|190.44|188.04|0
1623759000000|2021-06-15 12:10:00|190.83|188.43|190.83|188.43|191.08|188.68|190.7|188.3|0
1623759300000|2021-06-15 12:15:00|190.89|188.49|190.95|188.55|191.08|188.68|190.7|188.3|0
1623759600000|2021-06-15 12:20:00|191.08|188.68|191.85|189.45|191.85|189.45|191.08|188.68|0
1623759900000|2021-06-15 12:25:00|191.79|189.39|190.24|187.84|191.85|189.45|190.18|187.78|0
1623760200000|2021-06-15 12:30:00|190.18|187.78|189.79|187.39|190.5|188.1|188.89|186.49|0
1623760500000|2021-06-15 12:35:00|189.92|187.52|189.66|187.26|190.43|188.03|189.4|187|0
1623760800000|2021-06-15 12:40:00|189.79|187.39|189.66|187.26|190.04|187.64|189.53|187.13|0
1623761100000|2021-06-15 12:45:00|189.53|187.13|189.53|187.13|189.66|187.26|188.76|186.36|0
1623761400000|2021-06-15 12:50:00|189.4|187|189.4|187|189.66|187.26|189.14|186.74|0
1623761700000|2021-06-15 12:55:00|189.27|186.87|189.27|186.87|189.4|187|189.01|186.61|0
1623762000000|2021-06-15 13:00:00|189.14|186.74|189.39|186.99|189.91|187.51|189.14|186.74|0
1623762300000|2021-06-15 13:05:00|189.52|187.12|188.88|186.48|190.03|187.63|188.88|186.48|0
1623762600000|2021-06-15 13:10:00|189.01|186.61|189.52|187.12|189.58|187.18|188.81|186.41|0
1623762900000|2021-06-15 13:15:00|189.39|186.99|190.29|187.89|190.29|187.89|189.26|186.86|0
1623763200000|2021-06-15 13:20:00|190.16|187.76|189.64|187.24|190.29|187.89|189.64|187.24|0
1623763500000|2021-06-15 13:25:00|189.9|187.5|189.64|187.24|190.03|187.63|189.64|187.24|0
1623763800000|2021-06-15 13:30:00|189.77|187.37|185.79|183.39|189.77|187.37|184.6|182.2|0
1623764100000|2021-06-15 13:35:00|187.47|185.07|187.34|184.94|188.1|185.7|186.83|184.43|0
1623764400000|2021-06-15 13:40:00|187.21|184.81|187.59|185.19|187.85|185.45|186.45|184.05|0
1623764700000|2021-06-15 13:45:00|187.46|185.06|187.46|185.06|188.61|186.21|187.34|184.94|0
1623765000000|2021-06-15 13:50:00|187.59|185.19|187.08|184.68|187.72|185.32|186.63|184.23|0
1623765300000|2021-06-15 13:55:00|187.21|184.81|186.82|184.42|187.46|185.06|186.19|183.79|0
1623765600000|2021-06-15 14:00:00|186.95|184.55|186.06|183.66|187.33|184.93|185.94|183.54|0
1623765900000|2021-06-15 14:05:00|185.94|183.54|186.06|183.66|186.12|183.72|185.05|182.65|0
1623766200000|2021-06-15 14:10:00|185.93|183.53|185.43|183.03|186.31|183.91|184.92|182.52|0
1623766500000|2021-06-15 14:15:00|185.55|183.15|185.55|183.15|186.56|184.16|185.17|182.77|0
1623766800000|2021-06-15 14:20:00|185.68|183.28|185.68|183.28|186.82|184.42|185.42|183.02|0
1623767100000|2021-06-15 14:25:00|185.8|183.4|185.17|182.77|185.93|183.53|184.54|182.14|0
1623767400000|2021-06-15 14:30:00|185.04|182.64|185.83|183.43|186.09|183.69|183.88|181.48|0
1623767700000|2021-06-15 14:35:00|185.71|183.31|185.83|183.43|185.83|183.43|184.95|182.55|0
1623768000000|2021-06-15 14:40:00|185.7|183.3|184.95|182.55|185.96|183.56|184.44|182.04|0
1623768300000|2021-06-15 14:45:00|184.82|182.42|184.44|182.04|184.95|182.55|183.82|181.42|0
1623768600000|2021-06-15 14:50:00|184.57|182.17|184.44|182.04|184.94|182.54|184|181.6|0
1623768900000|2021-06-15 14:55:00|184.57|182.17|183.94|181.54|184.82|182.42|183.81|181.41|0
1623769200000|2021-06-15 15:00:00|183.81|181.41|184.06|181.66|184.31|181.91|183.18|180.78|0
1623769500000|2021-06-15 15:05:00|183.99|181.59|184.43|182.03|184.69|182.29|183.93|181.53|0
1623769800000|2021-06-15 15:10:00|184.31|181.91|184.06|181.66|184.31|181.91|183.8|181.4|0
1623770100000|2021-06-15 15:15:00|184.18|181.78|185.19|182.79|185.31|182.91|183.8|181.4|0
1623770400000|2021-06-15 15:20:00|185.06|182.66|185.18|182.78|185.31|182.91|184.68|182.28|0
1623770700000|2021-06-15 15:25:00|185.06|182.66|184.3|181.9|185.06|182.66|183.67|181.27|0
1623771000000|2021-06-15 15:30:00|184.05|181.65|183.05|180.65|184.05|181.65|182.3|179.9|0
1623771300000|2021-06-15 15:35:00|182.92|180.52|181.79|179.39|183.05|180.65|181.3|178.9|0
1623771600000|2021-06-15 15:40:00|181.85|179.45|183.29|180.89|183.29|180.89|181.79|179.39|0
1623771900000|2021-06-15 15:45:00|183.17|180.77|183.42|181.02|183.54|181.14|182.92|180.52|0
1623772200000|2021-06-15 15:50:00|183.29|180.89|182.29|179.89|183.42|181.02|181.91|179.51|0
1623772500000|2021-06-15 15:55:00|182.41|180.01|183.29|180.89|183.41|181.01|182.41|180.01|0
1623772800000|2021-06-15 16:00:00|183.41|181.01|184.04|181.64|184.29|181.89|183.41|181.01|0
1623773100000|2021-06-15 16:05:00|184.16|181.76|184.29|181.89|184.41|182.01|183.66|181.26|0
1623773400000|2021-06-15 16:10:00|184.41|182.01|184.28|181.88|184.79|182.39|184.28|181.88|0
1623773700000|2021-06-15 16:15:00|184.35|181.95|184.79|182.39|185.04|182.64|184.16|181.76|0
1623774000000|2021-06-15 16:20:00|184.91|182.51|185.29|182.89|185.29|182.89|184.66|182.26|0
1623774300000|2021-06-15 16:25:00|185.22|182.82|185.54|183.14|185.79|183.39|184.78|182.38|0
1623774600000|2021-06-15 16:30:00|185.6|183.2|185.79|183.39|185.92|183.52|185.29|182.89|0
1623774900000|2021-06-15 16:35:00|185.66|183.26|185.16|182.76|185.91|183.51|185.16|182.76|0
1623775200000|2021-06-15 16:40:00|185.28|182.88|184.4|182|185.28|182.88|184.15|181.75|0
1623775500000|2021-06-15 16:45:00|184.27|181.87|184.52|182.12|184.9|182.5|184.27|181.87|0
1623775800000|2021-06-15 16:50:00|184.65|182.25|184.14|181.74|184.65|182.25|184.14|181.74|0
1623776100000|2021-06-15 16:55:00|184.02|181.62|184.52|182.12|184.52|182.12|183.64|181.24|0
1623776400000|2021-06-15 17:00:00|184.39|181.99|183.89|181.49|184.52|182.12|183.64|181.24|0
1623776700000|2021-06-15 17:05:00|184.02|181.62|184.26|181.86|185.27|182.87|183.89|181.49|0
1623777000000|2021-06-15 17:10:00|184.32|181.92|184.39|181.99|184.64|182.24|183.89|181.49|0
1623777300000|2021-06-15 17:15:00|184.26|181.86|184.01|181.61|184.32|181.92|183.01|180.61|0
1623777600000|2021-06-15 17:20:00|184.07|181.67|183.63|181.23|184.14|181.74|183.63|181.23|0
1623777900000|2021-06-15 17:25:00|183.88|181.48|183.76|181.36|184.01|181.61|183.5|181.1|0
1623778200000|2021-06-15 17:30:00|183.63|181.23|184.88|182.48|184.88|182.48|183.63|181.23|0
1623778500000|2021-06-15 17:35:00|184.76|182.36|184.88|182.48|185.01|182.61|184.51|182.11|0
1623778800000|2021-06-15 17:40:00|184.76|182.36|184.88|182.48|185.26|182.86|184.5|182.1|0
1623779100000|2021-06-15 17:45:00|184.75|182.35|185.64|183.24|185.64|183.24|184.5|182.1|0
1623779400000|2021-06-15 17:50:00|185.76|183.36|186.27|183.87|186.52|184.12|185.76|183.36|0
1623779700000|2021-06-15 17:55:00|186.39|183.99|186.64|184.24|187.02|184.62|186.39|183.99|0
1623780000000|2021-06-15 18:00:00|186.77|184.37|187.78|185.38|188.04|185.64|186.52|184.12|0
1623780300000|2021-06-15 18:05:00|187.66|185.26|187.65|185.25|188.29|185.89|187.65|185.25|0
1623780600000|2021-06-15 18:10:00|187.78|185.38|185.63|183.23|187.78|185.38|185.5|183.1|0
1623780900000|2021-06-15 18:15:00|185.56|183.16|186.51|184.11|186.76|184.36|185.5|183.1|0
1623781200000|2021-06-15 18:20:00|186.38|183.98|186.38|183.98|186.51|184.11|186|183.6|0
1623781500000|2021-06-15 18:25:00|186.51|184.11|186.38|183.98|186.51|184.11|185.87|183.47|0
1623781800000|2021-06-15 18:30:00|186.51|184.11|186|183.6|186.51|184.11|185.87|183.47|0
1623782100000|2021-06-15 18:35:00|186.12|183.72|185.87|183.47|186.25|183.85|185.74|183.34|0
1623782400000|2021-06-15 18:40:00|185.74|183.34|186.12|183.72|186.25|183.85|185.49|183.09|0
1623782700000|2021-06-15 18:45:00|186.25|183.85|187.13|184.73|187.26|184.86|186.12|183.72|0
1623783000000|2021-06-15 18:50:00|187|184.6|187.64|185.24|187.64|185.24|186.62|184.22|0
1623783300000|2021-06-15 18:55:00|187.76|185.36|186.87|184.47|188.15|185.75|186.87|184.47|0
1623783600000|2021-06-15 19:00:00|187|184.6|184.73|182.33|187|184.6|184.6|182.2|0
1623783900000|2021-06-15 19:05:00|184.85|182.45|185.98|183.58|186.24|183.84|184.85|182.45|0
1623784200000|2021-06-15 19:10:00|186.11|183.71|185.98|183.58|186.55|184.15|185.86|183.46|0
1623784500000|2021-06-15 19:15:00|185.86|183.46|186.61|184.21|186.87|184.47|185.86|183.46|0
1623784800000|2021-06-15 19:20:00|186.74|184.34|186.23|183.83|187.12|184.72|186.11|183.71|0
1623785100000|2021-06-15 19:25:00|186.11|183.71|185.35|182.95|186.48|184.08|184.72|182.32|0
1623785400000|2021-06-15 19:30:00|185.28|182.88|184.21|181.81|185.35|182.95|183.71|181.31|0
1623785700000|2021-06-15 19:35:00|184.34|181.94|184.84|182.44|184.84|182.44|183.33|180.93|0
1623786000000|2021-06-15 19:40:00|185.09|182.69|185.85|183.45|186.35|183.95|184.71|182.31|0
1623786300000|2021-06-15 19:45:00|185.97|183.57|187.74|185.34|187.74|185.34|185.97|183.57|0
1623786600000|2021-06-15 19:50:00|186.86|184.46|184.83|182.43|186.86|184.46|184.2|181.8|0
1623786900000|2021-06-15 19:55:00|184.58|182.18|185.08|182.68|185.59|183.19|183.95|181.55|0
1623787200000|2021-06-15 20:00:00|185.97|183.57|185.21|182.81|185.97|183.57|185.21|182.81|0
1623787500000|2021-06-15 20:05:00|185.46|183.06|185.58|183.18|185.71|183.31|185.33|182.93|0
1623787800000|2021-06-15 20:10:00|185.46|183.06|185.77|183.37|185.96|183.56|185.46|183.06|0
1623788100000|2021-06-15 20:15:00|185.96|183.16|185.79|182.99|186|183.2|185.56|182.76|0
1623788400000|2021-06-15 20:20:00|185.82|183.02|185.49|182.69|185.85|183.05|185.49|182.69|0
1623788700000|2021-06-15 20:25:00|185.51|182.71|185.56|182.76|185.64|182.84|185.51|182.71|0
1623789000000|2021-06-15 20:30:00|185.71|182.91|186.09|183.29|186.09|183.29|185.46|182.66|0
1623789300000|2021-06-15 20:35:00|185.96|183.16|186.59|183.79|186.59|183.79|185.96|183.16|0
1623789600000|2021-06-15 20:40:00|186.47|183.67|186.46|183.66|186.72|183.92|186.34|183.54|0
1623789900000|2021-06-15 20:45:00|186.34|183.54|186.46|183.66|186.72|183.92|186.34|183.54|0
1623790200000|2021-06-15 20:50:00|186.59|183.79|186.71|183.91|186.84|184.04|186.46|183.66|0
1623790500000|2021-06-15 20:55:00|186.84|184.04|185.95|183.15|186.84|184.04|185.95|183.15|0
1623790800000|2021-06-15 21:00:00|186.18|183.38|186.21|183.41|186.21|183.41|185.98|183.18|0
1623791100000|2021-06-15 21:05:00|186.38|183.58|186.25|183.45|186.38|183.58|186.25|183.45|0
1623791400000|2021-06-15 21:10:00|186.23|183.43|186.15|183.35|186.23|183.43|185.92|183.12|0
1623791700000|2021-06-15 21:15:00|186.13|183.33|186.03|183.23|186.13|183.33|186.03|183.23|0
1623792300000|2021-06-15 21:25:00|186.12|183.32|185.96|183.16|186.12|183.32|185.96|183.16|0
1623792600000|2021-06-15 21:30:00|185.97|183.17|185.97|183.17|186.12|183.32|185.83|183.03|0
1623792900000|2021-06-15 21:35:00|186.03|183.23|185.9|183.1|186.05|183.25|185.9|183.1|0
1623793200000|2021-06-15 21:40:00|185.95|183.15|186.02|183.22|186.02|183.22|185.9|183.1|0
1623793500000|2021-06-15 21:45:00|186.01|183.21|185.98|183.18|186.01|183.21|185.98|183.18|0
1623793800000|2021-06-15 21:50:00|185.93|183.13|185.91|183.11|186.07|183.27|185.91|183.11|0
1623794100000|2021-06-15 21:55:00|185.9|183.1|186.07|183.27|186.07|183.27|185.64|182.84|0
1623794400000|2021-06-15 22:00:00|186.31|183.51|186.88|184.08|187.01|184.21|186.06|183.26|0
1623794700000|2021-06-15 22:05:00|187.01|184.21|186.88|184.08|187.01|184.21|186.75|183.95|0
1623795000000|2021-06-15 22:10:00|186.75|183.95|186.62|183.82|186.75|183.95|186.62|183.82|0
1623795300000|2021-06-15 22:15:00|186.68|183.88|186.75|183.95|186.88|184.08|186.62|183.82|0
1623795600000|2021-06-15 22:20:00|186.81|184.01|186.87|184.07|186.87|184.07|186.75|183.95|0
1623795900000|2021-06-15 22:25:00|186.75|183.95|186.74|183.94|186.75|183.95|186.74|183.94|0
1623796200000|2021-06-15 22:30:00|186.49|183.69|186.36|183.56|186.62|183.82|186.36|183.56|0
1623796500000|2021-06-15 22:35:00|186.49|183.69|185.86|183.06|186.49|183.69|185.86|183.06|0
1623796800000|2021-06-15 22:40:00|185.92|183.12|186.23|183.43|186.23|183.43|185.73|182.93|0
1623797100000|2021-06-15 22:45:00|186.11|183.31|185.85|183.05|186.23|183.43|185.73|182.93|0
1623797400000|2021-06-15 22:50:00|185.73|182.93|185.72|182.92|185.85|183.05|185.6|182.8|0
1623797700000|2021-06-15 22:55:00|185.85|183.05|185.85|183.05|185.85|183.05|185.85|183.05|0
1623798000000|2021-06-15 23:00:00|185.72|182.92|185.85|183.05|185.85|183.05|185.34|182.54|0
1623798300000|2021-06-15 23:05:00|185.78|182.98|185.84|183.04|185.97|183.17|185.59|182.79|0
1623798600000|2021-06-15 23:10:00|185.72|182.92|185.84|183.04|185.97|183.17|185.72|182.92|0
1623798900000|2021-06-15 23:15:00|185.72|182.92|185.71|182.91|185.84|183.04|185.59|182.79|0
1623799200000|2021-06-15 23:20:00|185.65|182.85|185.21|182.41|185.65|182.85|184.96|182.16|0
1623799500000|2021-06-15 23:25:00|185.33|182.53|185.08|182.28|185.33|182.53|185.08|182.28|0
1623799800000|2021-06-15 23:30:00|185.01|182.21|184.95|182.15|185.01|182.21|184.7|181.9|0
1623800100000|2021-06-15 23:35:00|184.83|182.03|185.2|182.4|185.33|182.53|184.83|182.03|0
1623800400000|2021-06-15 23:40:00|185.33|182.53|185.26|182.46|185.33|182.53|185.2|182.4|0
1623800700000|2021-06-15 23:45:00|185.33|182.53|185.83|183.03|185.83|183.03|184.95|182.15|0
1623801000000|2021-06-15 23:50:00|185.96|183.16|186.08|183.28|186.33|183.53|185.83|183.03|0
1623801300000|2021-06-15 23:55:00|186.21|183.41|185.57|182.77|186.21|183.41|185.32|182.52|0
1623801600000|2021-06-16 00:00:00|185.7|182.9|185.82|183.02|186.2|183.4|185.45|182.65|0
1623801900000|2021-06-16 00:05:00|185.95|183.15|186.2|183.4|186.58|183.78|185.95|183.15|0
1623802200000|2021-06-16 00:10:00|186.33|183.53|186.2|183.4|186.33|183.53|186.07|183.27|0
1623802500000|2021-06-16 00:15:00|186.26|183.46|185.94|183.14|186.26|183.46|185.69|182.89|0
1623802800000|2021-06-16 00:20:00|185.82|183.02|185.82|183.02|186.2|183.4|185.82|183.02|0
1623803100000|2021-06-16 00:25:00|185.94|183.14|186.19|183.39|186.19|183.39|185.82|183.02|0
1623803400000|2021-06-16 00:30:00|186.07|183.27|186.07|183.27|186.45|183.65|186.07|183.27|0
1623803700000|2021-06-16 00:35:00|186.44|183.64|186.44|183.64|186.7|183.9|186.32|183.52|0
1623804000000|2021-06-16 00:40:00|186.5|183.7|186.19|183.39|186.57|183.77|186.19|183.39|0
1623804300000|2021-06-16 00:45:00|186.06|183.26|186.19|183.39|186.19|183.39|185.94|183.14|0
1623804600000|2021-06-16 00:50:00|186.06|183.26|185.81|183.01|186.06|183.26|185.81|183.01|0
1623804900000|2021-06-16 00:55:00|185.87|183.07|185.68|182.88|185.99|183.19|185.68|182.88|0
1623805200000|2021-06-16 01:00:00|185.74|182.94|185.68|182.88|185.74|182.94|185.17|182.37|0
1623805500000|2021-06-16 01:05:00|185.8|183|186.05|183.25|186.18|183.38|185.8|183|0
1623805800000|2021-06-16 01:10:00|185.93|183.13|186.18|183.38|186.3|183.5|185.93|183.13|0
1623806100000|2021-06-16 01:15:00|186.3|183.5|186.43|183.63|186.43|183.63|186.05|183.25|0
1623806400000|2021-06-16 01:20:00|186.36|183.56|186.3|183.5|186.55|183.75|186.3|183.5|0
1623806700000|2021-06-16 01:25:00|186.36|183.56|186.3|183.5|186.55|183.75|186.3|183.5|0
1623807000000|2021-06-16 01:30:00|186.42|183.62|186.3|183.5|186.55|183.75|186.17|183.37|0
1623807300000|2021-06-16 01:35:00|186.42|183.62|186.17|183.37|186.55|183.75|186.04|183.24|0
1623807600000|2021-06-16 01:40:00|186.29|183.49|186.04|183.24|186.29|183.49|185.92|183.12|0
1623807900000|2021-06-16 01:45:00|185.91|183.11|185.41|182.61|186.04|183.24|185.41|182.61|0
1623808200000|2021-06-16 01:50:00|185.28|182.48|185.78|182.98|185.91|183.11|185.28|182.48|0
1623808500000|2021-06-16 01:55:00|185.91|183.11|185.78|182.98|185.91|183.11|185.66|182.86|0
1623808800000|2021-06-16 02:00:00|185.66|182.86|186.03|183.23|186.03|183.23|185.66|182.86|0
1623809100000|2021-06-16 02:05:00|185.97|183.17|185.65|182.85|186.03|183.23|185.65|182.85|0
1623809400000|2021-06-16 02:10:00|185.53|182.73|185.4|182.6|185.65|182.85|185.4|182.6|0
1623809700000|2021-06-16 02:15:00|185.27|182.47|185.4|182.6|185.65|182.85|185.27|182.47|0
1623810000000|2021-06-16 02:20:00|185.27|182.47|185.14|182.34|185.4|182.6|185.14|182.34|0
1623810300000|2021-06-16 02:25:00|185.27|182.47|185.14|182.34|185.39|182.59|185.14|182.34|0
1623810600000|2021-06-16 02:30:00|185.01|182.21|185.01|182.21|185.01|182.21|184.89|182.09|0
1623810900000|2021-06-16 02:35:00|185.14|182.34|185.26|182.46|185.26|182.46|185.14|182.34|0
1623811200000|2021-06-16 02:40:00|185.14|182.34|185.51|182.71|185.64|182.84|185.14|182.34|0
1623811500000|2021-06-16 02:45:00|185.39|182.59|185.13|182.33|185.51|182.71|185.01|182.21|0
1623811800000|2021-06-16 02:50:00|185.01|182.21|184.88|182.08|185.13|182.33|184.88|182.08|0
1623812100000|2021-06-16 02:55:00|184.75|181.95|185.13|182.33|185.26|182.46|184.75|181.95|0
1623812400000|2021-06-16 03:00:00|185.06|182.26|184.88|182.08|185.13|182.33|184.88|182.08|0
1623812700000|2021-06-16 03:05:00|184.75|181.95|184.62|181.82|184.87|182.07|184.62|181.82|0
1623813000000|2021-06-16 03:10:00|184.5|181.7|184.49|181.69|184.75|181.95|184.49|181.69|0
1623813300000|2021-06-16 03:15:00|184.55|181.75|184.49|181.69|184.87|182.07|184.37|181.57|0
1623813600000|2021-06-16 03:20:00|184.43|181.63|184.99|182.19|184.99|182.19|184.37|181.57|0
1623813900000|2021-06-16 03:25:00|184.87|182.07|185.24|182.44|185.24|182.44|184.87|182.07|0
1623814200000|2021-06-16 03:30:00|185.37|182.57|185.62|182.82|185.75|182.95|185.37|182.57|0
1623814500000|2021-06-16 03:35:00|185.49|182.69|185.37|182.57|185.62|182.82|185.37|182.57|0
1623814800000|2021-06-16 03:40:00|185.24|182.44|185.62|182.82|185.74|182.94|185.24|182.44|0
1623815100000|2021-06-16 03:45:00|185.74|182.94|185.74|182.94|185.74|182.94|185.62|182.82|0
1623815400000|2021-06-16 03:50:00|185.61|182.81|185.74|182.94|185.74|182.94|185.61|182.81|0
1623815700000|2021-06-16 03:55:00|185.61|182.81|185.86|183.06|185.86|183.06|185.61|182.81|0
1623816000000|2021-06-16 04:00:00|185.99|183.19|185.99|183.19|185.99|183.19|185.86|183.06|0
1623816300000|2021-06-16 04:05:00|185.86|183.06|185.99|183.19|185.99|183.19|185.86|183.06|0
1623816600000|2021-06-16 04:10:00|185.86|183.06|185.35|182.55|185.86|183.06|185.35|182.55|0
1623816900000|2021-06-16 04:15:00|185.48|182.68|185.48|182.68|185.73|182.93|185.35|182.55|0
1623817200000|2021-06-16 04:20:00|185.6|182.8|185.73|182.93|185.73|182.93|185.6|182.8|0
1623817500000|2021-06-16 04:25:00|185.79|182.99|185.85|183.05|185.85|183.05|185.73|182.93|0
1623817800000|2021-06-16 04:30:00|185.79|182.99|185.6|182.8|185.85|183.05|185.6|182.8|0
1623818100000|2021-06-16 04:35:00|185.53|182.73|185.47|182.67|185.53|182.73|185.47|182.67|0
1623818400000|2021-06-16 04:40:00|185.34|182.54|185.22|182.42|185.34|182.54|185.22|182.42|0
1623818700000|2021-06-16 04:45:00|185.34|182.54|185.09|182.29|185.34|182.54|184.84|182.04|0
1623819000000|2021-06-16 04:50:00|184.96|182.16|185.21|182.41|185.21|182.41|184.96|182.16|0
1623819300000|2021-06-16 04:55:00|185.27|182.47|185.34|182.54|185.34|182.54|185.21|182.41|0
1623819600000|2021-06-16 05:00:00|185.46|182.66|185.59|182.79|185.84|183.04|185.46|182.66|0
1623819900000|2021-06-16 05:05:00|185.65|182.85|185.71|182.91|185.97|183.17|185.59|182.79|0
1623820200000|2021-06-16 05:10:00|185.59|182.79|185.58|182.78|185.96|183.16|185.58|182.78|0
1623820500000|2021-06-16 05:15:00|185.71|182.91|185.83|183.03|185.96|183.16|185.71|182.91|0
1623820800000|2021-06-16 05:20:00|185.71|182.91|185.71|182.91|185.83|183.03|185.58|182.78|0
1623821100000|2021-06-16 05:25:00|185.58|182.78|185.2|182.4|185.71|182.91|185.2|182.4|0
1623821400000|2021-06-16 05:30:00|185.33|182.53|185.01|182.21|185.45|182.65|184.82|182.02|0
1623821700000|2021-06-16 05:35:00|185.07|182.27|185.58|182.78|185.83|183.03|185.07|182.27|0
1623822000000|2021-06-16 05:40:00|185.57|182.77|185.83|183.03|185.83|183.03|185.57|182.77|0
1623822300000|2021-06-16 05:45:00|185.7|182.9|185.82|183.02|185.83|183.03|185.7|182.9|0
1623822600000|2021-06-16 05:50:00|185.7|182.9|185.82|183.02|186.08|183.28|185.7|182.9|0
1623822900000|2021-06-16 05:55:00|185.76|182.96|185.32|182.52|185.82|183.02|185.19|182.39|0
1623823200000|2021-06-16 06:00:00|185.19|182.39|185.31|182.51|185.32|182.52|185.06|182.26|0
1623823500000|2021-06-16 06:05:00|185.44|182.64|185.06|182.26|185.44|182.64|184.93|182.13|0
1623823800000|2021-06-16 06:10:00|184.93|182.13|184.68|181.88|185.18|182.38|184.68|181.88|0
1623824100000|2021-06-16 06:15:00|184.81|182.01|185.31|182.51|185.31|182.51|184.68|181.88|0
1623824400000|2021-06-16 06:20:00|185.43|182.63|185.94|183.14|185.94|183.14|185.37|182.57|0
1623824700000|2021-06-16 06:25:00|185.87|183.07|185.56|182.76|185.94|183.14|185.56|182.76|0
1623825000000|2021-06-16 06:30:00|185.43|182.63|185.81|183.01|185.81|183.01|185.43|182.63|0
1623825300000|2021-06-16 06:35:00|185.93|183.13|186.06|183.26|186.19|183.39|185.93|183.13|0
1623825600000|2021-06-16 06:40:00|185.93|183.13|185.68|182.88|186.06|183.26|185.68|182.88|0
1623825900000|2021-06-16 06:45:00|185.8|183|185.8|183|185.93|183.13|185.68|182.88|0
1623826200000|2021-06-16 06:50:00|185.93|183.13|186.05|183.25|186.18|183.38|185.93|183.13|0
1623826500000|2021-06-16 06:55:00|186.18|183.38|185.67|182.87|186.56|183.76|185.67|182.87|0
1623826800000|2021-06-16 07:00:00|185.8|183|186.56|183.76|186.68|183.88|185.8|183|0
1623827100000|2021-06-16 07:05:00|186.36|183.96|186.23|183.83|186.86|184.46|186.23|183.83|0
1623827400000|2021-06-16 07:10:00|186.1|183.7|186.22|183.82|186.35|183.95|185.85|183.45|0
1623827700000|2021-06-16 07:15:00|186.1|183.7|185.34|182.94|186.35|183.95|185.09|182.69|0
1623828000000|2021-06-16 07:20:00|185.46|183.06|185.34|182.94|185.72|183.32|185.21|182.81|0
1623828300000|2021-06-16 07:25:00|185.46|183.06|185.08|182.68|185.59|183.19|184.83|182.43|0
1623828600000|2021-06-16 07:30:00|185.21|182.81|185.21|182.81|185.71|183.31|185.21|182.81|0
1623828900000|2021-06-16 07:35:00|185.08|182.68|185.58|183.18|185.58|183.18|184.95|182.55|0
1623829200000|2021-06-16 07:40:00|185.64|183.24|185.2|182.8|185.64|183.24|185.08|182.68|0
1623829500000|2021-06-16 07:45:00|185.08|182.68|185.33|182.93|185.71|183.31|185.08|182.68|0
1623829800000|2021-06-16 07:50:00|185.2|182.8|184.7|182.3|185.2|182.8|184.57|182.17|0
1623830100000|2021-06-16 07:55:00|184.82|182.42|184.38|181.98|184.82|182.42|184.19|181.79|0
1623830400000|2021-06-16 08:00:00|184.32|181.92|183.94|181.54|184.57|182.17|183.56|181.16|0
1623830700000|2021-06-16 08:05:00|183.81|181.41|183.81|181.41|184.06|181.66|183.56|181.16|0
1623831000000|2021-06-16 08:10:00|183.68|181.28|183.43|181.03|183.93|181.53|183.43|181.03|0
1623831300000|2021-06-16 08:15:00|183.56|181.16|183.81|181.41|183.93|181.53|183.56|181.16|0
1623831600000|2021-06-16 08:20:00|183.74|181.34|183.43|181.03|183.81|181.41|183.43|181.03|0
1623831900000|2021-06-16 08:25:00|183.55|181.15|182.55|180.15|183.55|181.15|182.55|180.15|0
1623832200000|2021-06-16 08:30:00|182.42|180.02|182.67|180.27|182.8|180.4|182.42|180.02|0
1623832500000|2021-06-16 08:35:00|182.73|180.33|183.42|181.02|183.42|181.02|182.73|180.33|0
1623832800000|2021-06-16 08:40:00|183.55|181.15|183.42|181.02|183.67|181.27|183.29|180.89|0
1623833100000|2021-06-16 08:45:00|183.55|181.15|184.05|181.65|184.17|181.77|183.48|181.08|0
1623833400000|2021-06-16 08:50:00|184.17|181.77|184.17|181.77|184.3|181.9|184.17|181.77|0
1623833700000|2021-06-16 08:55:00|184.3|181.9|184.42|182.02|184.42|182.02|184.29|181.89|0
1623834000000|2021-06-16 09:00:00|184.55|182.15|184.67|182.27|184.8|182.4|184.42|182.02|0
1623834300000|2021-06-16 09:05:00|184.54|182.14|184.42|182.02|184.67|182.27|184.29|181.89|0
1623834600000|2021-06-16 09:10:00|184.29|181.89|183.87|181.47|184.48|182.08|183.87|181.47|0
1623834900000|2021-06-16 09:15:00|183.75|181.35|183.49|181.09|183.75|181.35|183.49|181.09|0
1623835200000|2021-06-16 09:20:00|183.62|181.22|183.37|180.97|183.62|181.22|183.37|180.97|0
1623835500000|2021-06-16 09:25:00|183.24|180.84|182.74|180.34|183.24|180.84|182.61|180.21|0
1623835800000|2021-06-16 09:30:00|182.86|180.46|183.36|180.96|183.36|180.96|182.74|180.34|0
1623836100000|2021-06-16 09:35:00|183.49|181.09|183.61|181.21|183.74|181.34|183.49|181.09|0
1623836400000|2021-06-16 09:40:00|183.48|181.08|183.48|181.08|183.61|181.21|183.48|181.08|0
1623836700000|2021-06-16 09:45:00|183.61|181.21|183.73|181.33|183.73|181.33|183.61|181.21|0
1623837000000|2021-06-16 09:50:00|183.86|181.46|183.73|181.33|183.98|181.58|183.73|181.33|0
1623837300000|2021-06-16 09:55:00|183.61|181.21|183.73|181.33|183.86|181.46|183.6|181.2|0
1623837600000|2021-06-16 10:00:00|183.85|181.45|184.1|181.7|184.1|181.7|183.73|181.33|0
1623837900000|2021-06-16 10:05:00|184.23|181.83|184.61|182.21|184.73|182.33|184.1|181.7|0
1623838200000|2021-06-16 10:10:00|184.67|182.27|184.6|182.2|184.73|182.33|184.48|182.08|0
1623838500000|2021-06-16 10:15:00|184.73|182.33|185.11|182.71|185.3|182.9|184.6|182.2|0
1623838800000|2021-06-16 10:20:00|185.23|182.83|185.48|183.08|185.61|183.21|185.11|182.71|0
1623839100000|2021-06-16 10:25:00|185.61|183.21|186.11|183.71|186.12|183.72|185.61|183.21|0
1623839400000|2021-06-16 10:30:00|186.24|183.84|186.24|183.84|186.49|184.09|185.99|183.59|0
1623839700000|2021-06-16 10:35:00|186.11|183.71|185.6|183.2|186.37|183.97|185.6|183.2|0
1623840000000|2021-06-16 10:40:00|185.73|183.33|185.1|182.7|185.73|183.33|184.97|182.57|0
1623840300000|2021-06-16 10:45:00|184.97|182.57|184.97|182.57|185.35|182.95|184.85|182.45|0
1623840600000|2021-06-16 10:50:00|185.03|182.63|184.59|182.19|185.1|182.7|184.46|182.06|0
1623840900000|2021-06-16 10:55:00|184.46|182.06|184.08|181.68|184.46|182.06|183.96|181.56|0
1623841200000|2021-06-16 11:00:00|183.96|181.56|183.83|181.43|184.21|181.81|183.71|181.31|0
1623841500000|2021-06-16 11:05:00|183.96|181.56|184.21|181.81|184.58|182.18|183.83|181.43|0
1623841800000|2021-06-16 11:10:00|184.08|181.68|183.95|181.55|184.21|181.81|183.7|181.3|0
1623842100000|2021-06-16 11:15:00|183.83|181.43|183.95|181.55|183.95|181.55|183.7|181.3|0
1623842400000|2021-06-16 11:20:00|184.08|181.68|184.45|182.05|184.58|182.18|184.08|181.68|0
1623842700000|2021-06-16 11:25:00|184.58|182.18|183.7|181.3|184.58|182.18|183.45|181.05|0
1623843000000|2021-06-16 11:30:00|183.82|181.42|183.44|181.04|184.07|181.67|183.44|181.04|0
1623843300000|2021-06-16 11:35:00|183.32|180.92|183.82|181.42|183.82|181.42|183.32|180.92|0
1623843600000|2021-06-16 11:40:00|183.69|181.29|183.57|181.17|183.82|181.42|183.57|181.17|0
1623843900000|2021-06-16 11:45:00|183.5|181.1|183.69|181.29|183.69|181.29|183.31|180.91|0
1623844200000|2021-06-16 11:50:00|183.56|181.16|183.44|181.04|183.75|181.35|183.31|180.91|0
1623844500000|2021-06-16 11:55:00|183.37|180.97|183.56|181.16|183.69|181.29|183.31|180.91|0
1623844800000|2021-06-16 12:00:00|183.69|181.29|183.31|180.91|183.69|181.29|182.68|180.28|0
1623845100000|2021-06-16 12:05:00|183.43|181.03|183.43|181.03|183.68|181.28|183.31|180.91|0
1623845400000|2021-06-16 12:10:00|183.49|181.09|184.06|181.66|184.31|181.91|183.43|181.03|0
1623845700000|2021-06-16 12:15:00|183.93|181.53|184.06|181.66|184.18|181.78|183.81|181.41|0
1623846000000|2021-06-16 12:20:00|183.93|181.53|183.8|181.4|183.93|181.53|183.43|181.03|0
1623846300000|2021-06-16 12:25:00|183.93|181.53|184.18|181.78|184.24|181.84|183.8|181.4|0
1623846600000|2021-06-16 12:30:00|184.24|181.84|184.93|182.53|184.93|182.53|184.24|181.84|0
1623846900000|2021-06-16 12:35:00|184.81|182.41|184.93|182.53|185.18|182.78|184.68|182.28|0
1623847200000|2021-06-16 12:40:00|184.8|182.4|184.55|182.15|185.06|182.66|184.42|182.02|0
1623847500000|2021-06-16 12:45:00|184.68|182.28|184.55|182.15|184.73|182.33|184.42|182.02|0
1623847800000|2021-06-16 12:50:00|184.42|182.02|184.17|181.77|184.67|182.27|184.17|181.77|0
1623848100000|2021-06-16 12:55:00|184.29|181.89|184.8|182.4|184.8|182.4|184.17|181.77|0
1623848400000|2021-06-16 13:00:00|184.92|182.52|185.3|182.9|185.55|183.15|184.8|182.4|0
1623848700000|2021-06-16 13:05:00|185.43|183.03|184.54|182.14|185.43|183.03|184.54|182.14|0
1623849000000|2021-06-16 13:10:00|184.67|182.27|184.57|182.17|184.67|182.27|183.34|180.94|0
1623849300000|2021-06-16 13:15:00|184.44|182.04|184.69|182.29|185.07|182.67|184.44|182.04|0
1623849600000|2021-06-16 13:20:00|184.82|182.42|185.32|182.92|185.33|182.93|184.44|182.04|0
1623849900000|2021-06-16 13:25:00|185.45|183.05|185.58|183.18|186.08|183.68|185.39|182.99|0
1623850200000|2021-06-16 13:30:00|185.83|183.43|184.18|181.78|186.46|184.06|183.68|181.28|0
1623850500000|2021-06-16 13:35:00|184.31|181.91|184.31|181.91|185.45|183.05|184.06|181.66|0
1623850800000|2021-06-16 13:40:00|184.43|182.03|183.93|181.53|184.69|182.29|183.8|181.4|0
1623851100000|2021-06-16 13:45:00|183.8|181.4|183.17|180.77|184.18|181.78|182.92|180.52|0
1623851400000|2021-06-16 13:50:00|183.3|180.9|183.42|181.02|183.93|181.53|183.17|180.77|0
1623851700000|2021-06-16 13:55:00|183.67|181.27|183.8|181.4|183.92|181.52|183.17|180.77|0
1623852000000|2021-06-16 14:00:00|183.92|181.52|183.8|181.4|184.3|181.9|183.17|180.77|0
1623852300000|2021-06-16 14:05:00|183.92|181.52|184.17|181.77|185.06|182.66|183.8|181.4|0
1623852600000|2021-06-16 14:10:00|184.3|181.9|183.92|181.52|184.68|182.28|183.54|181.14|0
1623852900000|2021-06-16 14:15:00|183.79|181.39|183.47|181.07|184.17|181.77|183.41|181.01|0
1623853200000|2021-06-16 14:20:00|183.41|181.01|183.54|181.14|184.17|181.77|183.29|180.89|0
1623853500000|2021-06-16 14:25:00|183.47|181.07|183.06|180.66|183.91|181.51|182.81|180.41|0
1623853800000|2021-06-16 14:30:00|183.19|180.79|182.93|180.53|183.44|181.04|182.81|180.41|0
1623854100000|2021-06-16 14:35:00|182.81|180.41|182.93|180.53|183.19|180.79|182.56|180.16|0
1623854400000|2021-06-16 14:40:00|182.81|180.41|182.43|180.03|182.87|180.47|181.93|179.53|0
1623854700000|2021-06-16 14:45:00|182.55|180.15|182.24|179.84|182.93|180.53|182.05|179.65|0
1623855000000|2021-06-16 14:50:00|182.18|179.78|182.3|179.9|182.55|180.15|182.05|179.65|0
1623855300000|2021-06-16 14:55:00|182.42|180.02|182.8|180.4|182.8|180.4|182.17|179.77|0
1623855600000|2021-06-16 15:00:00|182.67|180.27|182.67|180.27|183.05|180.65|182.55|180.15|0
1623855900000|2021-06-16 15:05:00|182.61|180.21|182.29|179.89|182.8|180.4|182.17|179.77|0
1623856200000|2021-06-16 15:10:00|182.17|179.77|183.3|180.9|183.3|180.9|182.17|179.77|0
1623856500000|2021-06-16 15:15:00|183.36|180.96|184.3|181.9|184.43|182.03|183.17|180.77|0
1623856800000|2021-06-16 15:20:00|184.24|181.84|183.33|180.93|184.43|182.03|183.33|180.93|0
1623857100000|2021-06-16 15:25:00|183.39|180.99|183.45|181.05|183.58|181.18|182.95|180.55|0
1623857400000|2021-06-16 15:30:00|183.32|180.92|182.57|180.17|183.58|181.18|182.44|180.04|0
1623857700000|2021-06-16 15:35:00|182.44|180.04|182.06|179.66|182.82|180.42|181.94|179.54|0
1623858000000|2021-06-16 15:40:00|182.19|179.79|182.31|179.91|182.44|180.04|182.06|179.66|0
1623858300000|2021-06-16 15:45:00|182.18|179.78|182.69|180.29|182.81|180.41|182.18|179.78|0
1623858600000|2021-06-16 15:50:00|182.56|180.16|182.43|180.03|182.94|180.54|182.43|180.03|0
1623858900000|2021-06-16 15:55:00|182.31|179.91|182.05|179.65|182.68|180.28|182.05|179.65|0
1623859200000|2021-06-16 16:00:00|182.18|179.78|181.8|179.4|182.56|180.16|181.8|179.4|0
1623859500000|2021-06-16 16:05:00|181.68|179.28|180.8|178.4|181.8|179.4|180.8|178.4|0
1623859800000|2021-06-16 16:10:00|180.92|178.52|179.67|177.27|180.92|178.52|179.67|177.27|0
1623860100000|2021-06-16 16:15:00|179.8|177.4|179.42|177.02|180.04|177.64|179.3|176.9|0
1623860400000|2021-06-16 16:20:00|179.3|176.9|178.18|175.78|179.42|177.02|178.18|175.78|0
1623860700000|2021-06-16 16:25:00|178.05|175.65|178.42|176.02|178.55|176.15|177.18|174.78|0
1623861000000|2021-06-16 16:30:00|178.3|175.9|178.67|176.27|179.04|176.64|178.3|175.9|0
1623861300000|2021-06-16 16:35:00|178.79|176.39|177.3|174.9|179.04|176.64|177.3|174.9|0
1623861600000|2021-06-16 16:40:00|177.43|175.03|178.17|175.77|178.54|176.14|177.43|175.03|0
1623861900000|2021-06-16 16:45:00|178.04|175.64|177.55|175.15|178.04|175.64|177.05|174.65|0
1623862200000|2021-06-16 16:50:00|177.67|175.27|178.33|175.93|178.58|176.18|175.64|173.24|0
1623862500000|2021-06-16 16:55:00|178.45|176.05|179.57|177.17|179.57|177.17|178.45|176.05|0
1623862800000|2021-06-16 17:00:00|179.44|177.04|178.94|176.54|179.57|177.17|178.82|176.42|0
1623863100000|2021-06-16 17:05:00|179.07|176.67|178.82|176.42|179.32|176.92|178.7|176.3|0
1623863400000|2021-06-16 17:10:00|178.94|176.54|179.93|177.53|180.06|177.66|178.94|176.54|0
1623863700000|2021-06-16 17:15:00|179.81|177.41|178.57|176.17|179.93|177.53|178.57|176.17|0
1623864000000|2021-06-16 17:20:00|178.69|176.29|177.95|175.55|178.94|176.54|177.82|175.42|0
1623864300000|2021-06-16 17:25:00|178.07|175.67|177.45|175.05|178.32|175.92|176.96|174.56|0
1623864600000|2021-06-16 17:30:00|177.33|174.93|178.81|176.41|178.93|176.53|177.33|174.93|0
1623864900000|2021-06-16 17:35:00|178.93|176.53|179.3|176.9|179.3|176.9|178.5|176.1|0
1623865200000|2021-06-16 17:40:00|179.24|176.84|178.06|175.66|179.24|176.84|177.82|175.42|0
1623865500000|2021-06-16 17:45:00|177.94|175.54|176.93|174.53|178.06|175.66|175.76|173.36|0
1623865800000|2021-06-16 17:50:00|176.81|174.41|178.53|176.13|178.53|176.13|175.71|173.31|0
1623866100000|2021-06-16 17:55:00|178.66|176.26|178.28|175.88|179.15|176.75|177.91|175.51|0
1623866400000|2021-06-16 18:00:00|174.78|172.38|166.84|164.44|174.78|172.38|163.02|160.62|0
1623866700000|2021-06-16 18:05:00|167.62|165.22|172.66|170.26|174.24|171.84|167.14|164.74|0
1623867000000|2021-06-16 18:10:00|172.54|170.14|168.32|165.92|173.87|171.47|167.84|165.44|0
1623867300000|2021-06-16 18:15:00|168.08|165.68|165.57|163.17|168.08|165.68|164.16|161.76|0
1623867600000|2021-06-16 18:20:00|165.22|162.82|167.18|164.78|168.3|165.9|164.75|162.35|0
1623867900000|2021-06-16 18:25:00|167.06|164.66|170.17|167.77|171.13|168.73|167.06|164.66|0
1623868200000|2021-06-16 18:30:00|169.87|167.47|168.61|166.21|171.61|169.21|167.42|165.02|0
1623868500000|2021-06-16 18:35:00|168.49|166.09|167.65|165.25|170.77|168.37|165.99|163.59|0
1623868800000|2021-06-16 18:40:00|167.53|165.13|163.28|160.88|168.19|165.79|163.17|160.77|0
1623869100000|2021-06-16 18:45:00|162.93|160.53|164.22|161.82|166.94|164.54|162.58|160.18|0
1623869400000|2021-06-16 18:50:00|164.34|161.94|167.65|165.25|168.24|165.84|163.87|161.47|0
1623869700000|2021-06-16 18:55:00|167.53|165.13|170.88|168.48|171.48|169.08|166.58|164.18|0
1623870000000|2021-06-16 19:00:00|170.28|167.88|171.6|169.2|171.84|169.44|169.56|167.16|0
1623870300000|2021-06-16 19:05:00|171.84|169.44|174.12|171.72|176.03|173.63|171.36|168.96|0
1623870600000|2021-06-16 19:10:00|174.24|171.84|176.44|174.04|176.69|174.29|174.12|171.72|0
1623870900000|2021-06-16 19:15:00|176.56|174.16|177.91|175.51|178.04|175.64|176.19|173.79|0
1623871200000|2021-06-16 19:20:00|178.04|175.64|181.08|178.68|181.32|178.92|177.42|175.02|0
1623871500000|2021-06-16 19:25:00|181.2|178.8|175.37|172.97|181.32|178.92|175.37|172.97|0
1623871800000|2021-06-16 19:30:00|175.99|173.59|174.51|172.11|176.48|174.08|173.9|171.5|0
1623872100000|2021-06-16 19:35:00|174.15|171.75|176.11|173.71|176.11|173.71|173.29|170.89|0
1623872400000|2021-06-16 19:40:00|176.23|173.83|174.63|172.23|178.58|176.18|174.39|171.99|0
1623872700000|2021-06-16 19:45:00|174.76|172.36|173.65|171.25|175|172.6|173.53|171.13|0
1623873000000|2021-06-16 19:50:00|173.1|170.7|173.5|171.1|174.48|172.08|172.31|169.91|0
1623873300000|2021-06-16 19:55:00|173.74|171.34|171.92|169.52|174.11|171.71|171.92|169.52|0
1623873600000|2021-06-16 20:00:00|172.65|170.25|173.5|171.1|174.23|171.83|172.53|170.13|0
1623873900000|2021-06-16 20:05:00|173.62|171.22|172.65|170.25|173.62|171.22|172.65|170.25|0
1623874200000|2021-06-16 20:10:00|172.77|170.37|172.82|170.42|172.94|170.54|172.4|170|0
1623874500000|2021-06-16 20:15:00|172.93|170.13|172.98|170.18|173.02|170.22|172.84|170.04|0
1623874800000|2021-06-16 20:20:00|172.96|170.16|172.78|169.98|173|170.2|172.73|169.93|0
1623875100000|2021-06-16 20:25:00|172.73|169.93|172.78|169.98|172.91|170.11|172.71|169.91|0
1623875400000|2021-06-16 20:30:00|172.65|169.85|170.6|167.8|172.65|169.85|170.24|167.44|0
1623875700000|2021-06-16 20:35:00|170.72|167.92|169.64|166.84|170.96|168.16|169.28|166.48|0
1623876000000|2021-06-16 20:40:00|169.76|166.96|169.64|166.84|170.12|167.32|169.64|166.84|0
1623876300000|2021-06-16 20:45:00|169.52|166.72|169.03|166.23|169.64|166.84|168.92|166.12|0
1623876600000|2021-06-16 20:50:00|169.15|166.35|167.96|165.16|169.27|166.47|167.72|164.92|0
1623876900000|2021-06-16 20:55:00|168.08|165.28|167.6|164.8|168.2|165.4|167.12|164.32|0
1623877200000|2021-06-16 21:00:00|167.66|164.86|167.74|164.94|167.92|165.12|167.59|164.79|0
1623877500000|2021-06-16 21:05:00|167.66|164.86|167.69|164.89|167.76|164.96|167.64|164.84|0
1623877800000|2021-06-16 21:10:00|167.76|164.96|167.57|164.77|167.8|165|167.48|164.68|0
1623878100000|2021-06-16 21:15:00|167.55|164.75|167.53|164.73|167.55|164.75|167.39|164.59|0
1623878400000|2021-06-16 21:20:00|167.55|164.75|167.23|164.43|167.55|164.75|167.23|164.43|0
1623878700000|2021-06-16 21:25:00|167.27|164.47|167.53|164.73|167.53|164.73|167.27|164.47|0
1623879000000|2021-06-16 21:30:00|167.55|164.75|167.51|164.71|167.55|164.75|167.44|164.64|0
1623879300000|2021-06-16 21:35:00|167.39|164.59|167.42|164.62|167.42|164.62|167.39|164.59|0
1623879900000|2021-06-16 21:45:00|167.43|164.63|167.5|164.7|167.51|164.71|167.43|164.63|0
1623880200000|2021-06-16 21:50:00|167.41|164.61|167.73|164.93|167.88|165.08|167.41|164.61|0
1623880500000|2021-06-16 21:55:00|167.8|165|168.16|165.36|168.22|165.42|167.67|164.87|0
1623880800000|2021-06-16 22:00:00|168.41|165.61|167.52|164.72|168.41|165.61|167.16|164.36|0
1623881100000|2021-06-16 22:05:00|167.64|164.84|167.16|164.36|167.64|164.84|167.04|164.24|0
1623881400000|2021-06-16 22:10:00|167.28|164.48|167.28|164.48|167.4|164.6|166.45|163.65|0
1623881700000|2021-06-16 22:15:00|167.33|164.53|167.63|164.83|167.87|165.07|166.92|164.12|0
1623882000000|2021-06-16 22:20:00|167.51|164.71|167.39|164.59|167.87|165.07|167.39|164.59|0
1623882300000|2021-06-16 22:25:00|167.45|164.65|167.75|164.95|167.75|164.95|167.39|164.59|0
1623882600000|2021-06-16 22:30:00|167.87|165.07|168.58|165.78|168.7|165.9|167.87|165.07|0
1623882900000|2021-06-16 22:35:00|168.7|165.9|168.58|165.78|168.82|166.02|168.22|165.42|0
1623883200000|2021-06-16 22:40:00|168.64|165.84|168.34|165.54|168.7|165.9|168.1|165.3|0
1623883500000|2021-06-16 22:45:00|168.58|165.78|168.46|165.66|168.58|165.78|167.86|165.06|0
1623883800000|2021-06-16 22:50:00|168.22|165.42|167.74|164.94|168.34|165.54|166.91|164.11|0
1623884100000|2021-06-16 22:55:00|167.86|165.06|167.5|164.7|167.98|165.18|167.5|164.7|0
1623884400000|2021-06-16 23:00:00|167.26|164.46|167.55|164.75|167.74|164.94|167.14|164.34|0
1623884700000|2021-06-16 23:05:00|167.62|164.82|167.02|164.22|167.62|164.82|166.43|163.63|0
1623885000000|2021-06-16 23:10:00|166.9|164.1|167.37|164.57|167.49|164.69|166.78|163.98|0
1623885300000|2021-06-16 23:15:00|167.26|164.46|167.49|164.69|167.49|164.69|167.25|164.45|0
1623885600000|2021-06-16 23:20:00|167.37|164.57|167.07|164.27|167.49|164.69|167.07|164.27|0
1623885900000|2021-06-16 23:25:00|167.01|164.21|166.42|163.62|167.01|164.21|166.3|163.5|0
1623886200000|2021-06-16 23:30:00|166.3|163.5|166.3|163.5|166.66|163.86|165.71|162.91|0
1623886500000|2021-06-16 23:35:00|165.94|163.14|166.3|163.5|166.42|163.62|165.94|163.14|0
1623886800000|2021-06-16 23:40:00|166.18|163.38|166.18|163.38|166.3|163.5|165.82|163.02|0
1623887100000|2021-06-16 23:45:00|166.29|163.49|166.53|163.73|166.65|163.85|166.18|163.38|0
1623887400000|2021-06-16 23:50:00|166.41|163.61|165.35|162.55|166.53|163.73|165.23|162.43|0
1623887700000|2021-06-16 23:55:00|165.28|162.48|164.64|161.84|165.35|162.55|164.52|161.72|0
1623888000000|2021-06-17 00:00:00|164.52|161.72|164.4|161.6|164.64|161.84|164.05|161.25|0
1623888300000|2021-06-17 00:05:00|164.28|161.48|162.52|159.72|164.4|161.6|162.29|159.49|0
1623888600000|2021-06-17 00:10:00|162.46|159.66|161.01|158.21|162.46|159.66|160.19|157.39|0
1623888900000|2021-06-17 00:15:00|160.89|158.09|159.73|156.93|161.47|158.67|159.04|156.24|0
1623889200000|2021-06-17 00:20:00|159.85|157.05|159.21|156.41|161|158.2|158.34|155.54|0
1623889500000|2021-06-17 00:25:00|159.27|156.47|160.19|157.39|160.42|157.62|159.03|156.23|0
1623889800000|2021-06-17 00:30:00|160.3|157.5|161.93|159.13|162.28|159.48|160.07|157.27|0
1623890100000|2021-06-17 00:35:00|161.81|159.01|162.16|159.36|162.16|159.36|161.23|158.43|0
1623890400000|2021-06-17 00:40:00|162.04|159.24|163.35|160.55|163.47|160.67|160.99|158.19|0
1623890700000|2021-06-17 00:45:00|163.47|160.67|163.7|160.9|163.93|161.13|162.65|159.85|0
1623891000000|2021-06-17 00:50:00|163.81|161.01|163.93|161.13|163.93|161.13|163.12|160.32|0
1623891300000|2021-06-17 00:55:00|164.05|161.25|164.04|161.24|164.4|161.6|163.81|161.01|0
1623891600000|2021-06-17 01:00:00|163.81|161.01|164.74|161.94|164.74|161.94|163.81|161.01|0
1623891900000|2021-06-17 01:05:00|164.68|161.88|162.76|159.96|164.68|161.88|162.53|159.73|0
1623892200000|2021-06-17 01:10:00|162.64|159.84|163.69|160.89|163.81|161.01|162.41|159.61|0
1623892500000|2021-06-17 01:15:00|163.57|160.77|164.04|161.24|164.04|161.24|162.87|160.07|0
1623892800000|2021-06-17 01:20:00|164.15|161.35|164.97|162.17|165.2|162.4|164.04|161.24|0
1623893100000|2021-06-17 01:25:00|165.2|162.4|165.32|162.52|165.44|162.64|164.97|162.17|0
1623893400000|2021-06-17 01:30:00|165.44|162.64|165.9|163.1|166.14|163.34|165.32|162.52|0
1623893700000|2021-06-17 01:35:00|165.84|163.04|164.96|162.16|165.9|163.1|164.96|162.16|0
1623894000000|2021-06-17 01:40:00|164.85|162.05|164.73|161.93|165.55|162.75|164.73|161.93|0
1623894300000|2021-06-17 01:45:00|164.61|161.81|165.49|162.69|166.13|163.33|164.61|161.81|0
1623894600000|2021-06-17 01:50:00|165.55|162.75|166.02|163.22|166.13|163.33|165.08|162.28|0
1623894900000|2021-06-17 01:55:00|165.95|163.15|166.6|163.8|166.84|164.04|165.95|163.15|0
1623895200000|2021-06-17 02:00:00|166.72|163.92|166.84|164.04|166.95|164.15|166.6|163.8|0
1623895500000|2021-06-17 02:05:00|166.95|164.15|167.42|164.62|167.42|164.62|166.48|163.68|0
1623895800000|2021-06-17 02:10:00|167.31|164.51|167.42|164.62|167.42|164.62|166.95|164.15|0
1623896100000|2021-06-17 02:15:00|167.48|164.68|167.3|164.5|167.54|164.74|167.07|164.27|0
1623896400000|2021-06-17 02:20:00|167.42|164.62|166.83|164.03|167.66|164.86|166.83|164.03|0
1623896700000|2021-06-17 02:25:00|166.71|163.91|166.71|163.91|166.83|164.03|166.12|163.32|0
1623897000000|2021-06-17 02:30:00|166.59|163.79|166|163.2|166.94|164.14|166|163.2|0
1623897300000|2021-06-17 02:35:00|166.12|163.32|165.88|163.08|166.35|163.55|165.88|163.08|0
1623897600000|2021-06-17 02:40:00|165.65|162.85|166.23|163.43|166.47|163.67|165.65|162.85|0
1623897900000|2021-06-17 02:45:00|166.35|163.55|166.94|164.14|166.94|164.14|166.23|163.43|0
1623898200000|2021-06-17 02:50:00|166.82|164.02|166.94|164.14|167.05|164.25|166.7|163.9|0
1623898500000|2021-06-17 02:55:00|166.82|164.02|167.17|164.37|167.17|164.37|166.58|163.78|0
1623898800000|2021-06-17 03:00:00|167.29|164.49|166.22|163.42|167.52|164.72|166.22|163.42|0
1623899100000|2021-06-17 03:05:00|166.34|163.54|166.99|164.19|167.05|164.25|166.22|163.42|0
1623899400000|2021-06-17 03:10:00|167.05|164.25|167.16|164.36|167.52|164.72|167.05|164.25|0
1623899700000|2021-06-17 03:15:00|167.28|164.48|167.16|164.36|167.4|164.6|167.04|164.24|0
1623900000000|2021-06-17 03:20:00|167.28|164.48|167.87|165.07|168.11|165.31|167.28|164.48|0
1623900300000|2021-06-17 03:25:00|167.81|165.01|167.39|164.59|167.87|165.07|167.39|164.59|0
1623900600000|2021-06-17 03:30:00|167.51|164.71|168.34|165.54|168.4|165.6|167.39|164.59|0
1623900900000|2021-06-17 03:35:00|168.22|165.42|168.1|165.3|168.34|165.54|167.86|165.06|0
1623901200000|2021-06-17 03:40:00|167.98|165.18|167.86|165.06|168.1|165.3|167.86|165.06|0
1623901500000|2021-06-17 03:45:00|167.98|165.18|168.22|165.42|168.33|165.53|167.86|165.06|0
1623901800000|2021-06-17 03:50:00|168.1|165.3|168.57|165.77|168.81|166.01|167.86|165.06|0
1623902100000|2021-06-17 03:55:00|168.69|165.89|168.09|165.29|168.69|165.89|168.09|165.29|0
1623902400000|2021-06-17 04:00:00|168.21|165.41|168.33|165.53|168.33|165.53|167.86|165.06|0
1623902700000|2021-06-17 04:05:00|168.21|165.41|167.97|165.17|168.33|165.53|167.85|165.05|0
1623903000000|2021-06-17 04:10:00|167.85|165.05|167.73|164.93|167.85|165.05|167.61|164.81|0
1623903300000|2021-06-17 04:15:00|167.85|165.05|167.61|164.81|167.85|165.05|167.61|164.81|0
1623903600000|2021-06-17 04:20:00|167.55|164.75|167.61|164.81|167.61|164.81|167.38|164.58|0
1623903900000|2021-06-17 04:25:00|167.73|164.93|168.08|165.28|168.08|165.28|167.61|164.81|0
1623904200000|2021-06-17 04:30:00|167.96|165.16|168.2|165.4|168.32|165.52|167.96|165.16|0
1623904500000|2021-06-17 04:35:00|168.08|165.28|167.96|165.16|168.08|165.28|167.61|164.81|0
1623904800000|2021-06-17 04:40:00|168.08|165.28|168.2|165.4|168.2|165.4|167.96|165.16|0
1623905100000|2021-06-17 04:45:00|168.13|165.33|168.43|165.63|168.55|165.75|168.08|165.28|0
1623905400000|2021-06-17 04:50:00|168.31|165.51|168.49|165.69|168.49|165.69|168.19|165.39|0
1623905700000|2021-06-17 04:55:00|168.55|165.75|168.9|166.1|169.14|166.34|168.43|165.63|0
1623906000000|2021-06-17 05:00:00|168.78|165.98|169.26|166.46|169.26|166.46|168.55|165.75|0
1623906300000|2021-06-17 05:05:00|169.31|166.51|168.66|165.86|169.49|166.69|168.66|165.86|0
1623906600000|2021-06-17 05:10:00|168.78|165.98|168.78|165.98|168.9|166.1|168.66|165.86|0
1623906900000|2021-06-17 05:15:00|168.66|165.86|169.13|166.33|169.25|166.45|168.42|165.62|0
1623907200000|2021-06-17 05:20:00|169.01|166.21|168.54|165.74|169.13|166.33|168.3|165.5|0
1623907500000|2021-06-17 05:25:00|168.66|165.86|168.65|165.85|168.66|165.86|168.3|165.5|0
1623907800000|2021-06-17 05:30:00|168.77|165.97|169.25|166.45|169.25|166.45|168.53|165.73|0
1623908100000|2021-06-17 05:35:00|169.36|166.56|169.13|166.33|169.84|167.04|169.13|166.33|0
1623908400000|2021-06-17 05:40:00|169.24|166.44|168.65|165.85|169.36|166.56|168.65|165.85|0
1623908700000|2021-06-17 05:45:00|168.53|165.73|168.53|165.73|168.65|165.85|168.29|165.49|0
1623909000000|2021-06-17 05:50:00|168.65|165.85|157.89|155.09|168.76|165.96|155.52|152.72|0
1623909300000|2021-06-17 05:55:00|158.12|155.32|167.1|164.3|168.76|165.96|158.12|155.32|0
1623909600000|2021-06-17 06:00:00|167.22|164.42|165.33|162.53|167.46|164.66|164.98|162.18|0
1623909900000|2021-06-17 06:05:00|165.45|162.65|164.74|161.94|165.57|162.77|164.16|161.36|0
1623910200000|2021-06-17 06:10:00|164.62|161.82|164.74|161.94|165.21|162.41|164.04|161.24|0
1623910500000|2021-06-17 06:15:00|164.62|161.82|164.39|161.59|165.21|162.41|164.15|161.35|0
1623910800000|2021-06-17 06:20:00|164.5|161.7|165.09|162.29|165.09|162.29|164.15|161.35|0
1623911100000|2021-06-17 06:25:00|165.03|162.23|165.56|162.76|166.5|163.7|165.03|162.23|0
1623911400000|2021-06-17 06:30:00|165.68|162.88|164.73|161.93|165.68|162.88|164.73|161.93|0
1623911700000|2021-06-17 06:35:00|164.62|161.82|164.03|161.23|164.85|162.05|163.91|161.11|0
1623912000000|2021-06-17 06:40:00|163.97|161.17|164.61|161.81|164.61|161.81|163.79|160.99|0
1623912300000|2021-06-17 06:45:00|164.43|161.63|164.61|161.81|164.85|162.05|163.67|160.87|0
1623912600000|2021-06-17 06:50:00|164.67|161.87|165.2|162.4|166.14|163.34|164.67|161.87|0
1623912900000|2021-06-17 06:55:00|165.31|162.51|165.66|162.86|166.14|163.34|165.2|162.4|0
1623913200000|2021-06-17 07:00:00|165.6|162.8|166.18|163.38|166.96|164.16|162.52|159.72|0
1623913500000|2021-06-17 07:05:00|166.34|163.94|166.78|164.38|167.5|165.1|165.37|162.97|0
1623913800000|2021-06-17 07:10:00|166.67|164.27|166.43|164.03|166.67|164.27|165.37|162.97|0
1623914100000|2021-06-17 07:15:00|166.55|164.15|167.07|164.67|167.37|164.97|165.89|163.49|0
1623914400000|2021-06-17 07:20:00|167.14|164.74|166.9|164.5|167.79|165.39|166.66|164.26|0
1623914700000|2021-06-17 07:25:00|166.78|164.38|166.9|164.5|167.73|165.33|166.66|164.26|0
1623915000000|2021-06-17 07:30:00|166.78|164.38|166.89|164.49|167.01|164.61|166.3|163.9|0
1623915300000|2021-06-17 07:35:00|167.01|164.61|165.71|163.31|167.01|164.61|165.71|163.31|0
1623915600000|2021-06-17 07:40:00|165.83|163.43|165.59|163.19|166.42|164.02|165.59|163.19|0
1623915900000|2021-06-17 07:45:00|165.71|163.31|165.71|163.31|166.65|164.25|165.59|163.19|0
1623916200000|2021-06-17 07:50:00|165.59|163.19|164.47|162.07|165.82|163.42|164.29|161.89|0
1623916500000|2021-06-17 07:55:00|164.41|162.01|164.64|162.24|165.23|162.83|164.29|161.89|0
1623916800000|2021-06-17 08:00:00|164.88|162.48|167.48|165.08|167.59|165.19|164.88|162.48|0
1623917100000|2021-06-17 08:05:00|167.36|164.96|167|164.6|167.83|165.43|166.76|164.36|0
1623917400000|2021-06-17 08:10:00|166.88|164.48|166.41|164.01|167|164.6|166.41|164.01|0
1623917700000|2021-06-17 08:15:00|166.52|164.12|165.46|163.06|166.52|164.12|165.22|162.82|0
1623918000000|2021-06-17 08:20:00|165.58|163.18|165.81|163.41|165.81|163.41|164.05|161.65|0
1623918300000|2021-06-17 08:25:00|165.93|163.53|166.1|163.7|166.22|163.82|165.57|163.17|0
1623918600000|2021-06-17 08:30:00|166.05|163.65|165.93|163.53|166.4|164|165.81|163.41|0
1623918900000|2021-06-17 08:35:00|165.81|163.41|164.51|162.11|165.81|163.41|164.16|161.76|0
1623919200000|2021-06-17 08:40:00|164.63|162.23|163.92|161.52|164.63|162.23|163.45|161.05|0
1623919500000|2021-06-17 08:45:00|163.81|161.41|163.92|161.52|164.16|161.76|163.1|160.7|0
1623919800000|2021-06-17 08:50:00|164.04|161.64|163.22|160.82|164.04|161.64|163.22|160.82|0
1623920100000|2021-06-17 08:55:00|163.16|160.76|163.97|161.57|164.04|161.64|163.1|160.7|0
1623920400000|2021-06-17 09:00:00|164.03|161.63|165.09|162.69|165.21|162.81|163.92|161.52|0
1623920700000|2021-06-17 09:05:00|165.21|162.81|165.68|163.28|165.79|163.39|165.09|162.69|0
1623921000000|2021-06-17 09:10:00|165.56|163.16|165.56|163.16|165.91|163.51|165.32|162.92|0
1623921300000|2021-06-17 09:15:00|165.67|163.27|166.86|164.46|166.86|164.46|165.56|163.16|0
1623921600000|2021-06-17 09:20:00|166.56|164.16|166.26|163.86|166.74|164.34|166.03|163.63|0
1623921900000|2021-06-17 09:25:00|166.32|163.92|166.26|163.86|166.85|164.45|165.79|163.39|0
1623922200000|2021-06-17 09:30:00|166.14|163.74|165.31|162.91|166.26|163.86|165.2|162.8|0
1623922500000|2021-06-17 09:35:00|165.43|163.03|166.37|163.97|166.38|163.98|165.43|163.03|0
1623922800000|2021-06-17 09:40:00|166.26|163.86|166.14|163.74|166.49|164.09|165.49|163.09|0
1623923100000|2021-06-17 09:45:00|166.19|163.79|166.49|164.09|166.61|164.21|165.9|163.5|0
1623923400000|2021-06-17 09:50:00|166.37|163.97|166.49|164.09|166.61|164.21|166.02|163.62|0
1623923700000|2021-06-17 09:55:00|166.61|164.21|167.08|164.68|167.32|164.92|166.6|164.2|0
1623924000000|2021-06-17 10:00:00|166.96|164.56|167.19|164.79|167.31|164.91|166.96|164.56|0
1623924300000|2021-06-17 10:05:00|167.31|164.91|167.07|164.67|167.31|164.91|166.72|164.32|0
1623924600000|2021-06-17 10:10:00|167.31|164.91|167.55|165.15|167.79|165.39|167.07|164.67|0
1623924900000|2021-06-17 10:15:00|167.67|165.27|167.31|164.91|167.78|165.38|167.31|164.91|0
1623925200000|2021-06-17 10:20:00|167.43|165.03|167.19|164.79|167.78|165.38|167.19|164.79|0
1623925500000|2021-06-17 10:25:00|167.31|164.91|166.83|164.43|167.54|165.14|166.59|164.19|0
1623925800000|2021-06-17 10:30:00|166.71|164.31|166.12|163.72|166.83|164.43|165.82|163.42|0
1623926100000|2021-06-17 10:35:00|166|163.6|165.88|163.48|166.12|163.72|165.7|163.3|0
1623926400000|2021-06-17 10:40:00|165.76|163.36|165.29|162.89|166.12|163.72|165.29|162.89|0
1623926700000|2021-06-17 10:45:00|165.17|162.77|166.23|163.83|166.23|163.83|165.05|162.65|0
1623927000000|2021-06-17 10:50:00|166.11|163.71|166.47|164.07|166.47|164.07|165.64|163.24|0
1623927300000|2021-06-17 10:55:00|166.35|163.95|166.7|164.3|167.06|164.66|166.35|163.95|0
1623927600000|2021-06-17 11:00:00|166.94|164.54|167.53|165.13|167.77|165.37|166.94|164.54|0
1623927900000|2021-06-17 11:05:00|167.77|165.37|169.31|166.91|169.43|167.03|167.77|165.37|0
1623928200000|2021-06-17 11:10:00|169.43|167.03|169.55|167.15|170.03|167.63|168.84|166.44|0
1623928500000|2021-06-17 11:15:00|169.31|166.91|169.19|166.79|169.55|167.15|168.36|165.96|0
1623928800000|2021-06-17 11:20:00|169.31|166.91|169.79|167.39|170.03|167.63|169.07|166.67|0
1623929100000|2021-06-17 11:25:00|169.72|167.32|169.9|167.5|170.15|167.75|169.19|166.79|0
1623929400000|2021-06-17 11:30:00|169.78|167.38|169.42|167.02|169.78|167.38|169.19|166.79|0
1623929700000|2021-06-17 11:35:00|169.3|166.9|169.6|167.2|169.9|167.5|169.18|166.78|0
1623930000000|2021-06-17 11:40:00|169.54|167.14|168.94|166.54|169.9|167.5|168.82|166.42|0
1623930300000|2021-06-17 11:45:00|168.82|166.42|168.7|166.3|168.94|166.54|168.35|165.95|0
1623930600000|2021-06-17 11:50:00|168.64|166.24|168.1|165.7|168.7|166.3|167.75|165.35|0
1623930900000|2021-06-17 11:55:00|167.99|165.59|166.09|163.69|167.99|165.59|165.97|163.57|0
1623931200000|2021-06-17 12:00:00|166.21|163.81|167.51|165.11|167.63|165.23|165.97|163.57|0
1623931500000|2021-06-17 12:05:00|167.44|165.04|167.5|165.1|167.98|165.58|167.15|164.75|0
1623931800000|2021-06-17 12:10:00|167.62|165.22|166.79|164.39|167.62|165.22|166.55|164.15|0
1623932100000|2021-06-17 12:15:00|166.91|164.51|165.61|163.21|167.15|164.75|165.61|163.21|0
1623932400000|2021-06-17 12:20:00|165.49|163.09|163.96|161.56|165.49|163.09|163.84|161.44|0
1623932700000|2021-06-17 12:25:00|164.08|161.68|164.72|162.32|164.9|162.5|163.96|161.56|0
1623933000000|2021-06-17 12:30:00|164.78|162.38|166.55|164.15|166.67|164.27|164.72|162.32|0
1623933300000|2021-06-17 12:35:00|166.43|164.03|166.07|163.67|166.9|164.5|165.84|163.44|0
1623933600000|2021-06-17 12:40:00|165.95|163.55|166.07|163.67|166.43|164.03|165.48|163.08|0
1623933900000|2021-06-17 12:45:00|165.95|163.55|167.13|164.73|167.25|164.85|165.83|163.43|0
1623934200000|2021-06-17 12:50:00|167.02|164.62|166.83|164.43|167.49|165.09|166.54|164.14|0
1623934500000|2021-06-17 12:55:00|166.78|164.38|166.89|164.49|167.01|164.61|166.07|163.67|0
1623934800000|2021-06-17 13:00:00|167.01|164.61|167.48|165.08|167.6|165.2|166.66|164.26|0
1623935100000|2021-06-17 13:05:00|167.54|165.14|168.43|166.03|168.43|166.03|167.48|165.08|0
1623935400000|2021-06-17 13:10:00|168.55|166.15|169.27|166.87|169.63|167.23|168.37|165.97|0
1623935700000|2021-06-17 13:15:00|169.39|166.99|169.74|167.34|170.1|167.7|169.03|166.63|0
1623936000000|2021-06-17 13:20:00|169.62|167.22|170.34|167.94|170.58|168.18|169.51|167.11|0
1623936300000|2021-06-17 13:25:00|170.46|168.06|171.18|168.78|171.42|169.02|170.1|167.7|0
1623936600000|2021-06-17 13:30:00|171.3|168.9|175.3|172.9|175.55|173.15|171.3|168.9|0
1623936900000|2021-06-17 13:35:00|178.11|175.71|175.69|173.29|180.2|177.8|175.44|173.04|0
1623937200000|2021-06-17 13:40:00|175.81|173.41|170.94|168.54|175.81|173.41|170.7|168.3|0
1623937500000|2021-06-17 13:45:00|171.06|168.66|170.58|168.18|171.55|169.15|170.22|167.82|0
1623937800000|2021-06-17 13:50:00|170.46|168.06|172.03|169.63|172.03|169.63|170.46|168.06|0
1623938100000|2021-06-17 13:55:00|172.15|169.75|170.7|168.3|172.51|170.11|169.97|167.57|0
1623938400000|2021-06-17 14:00:00|170.87|168.47|170.45|168.05|171.18|168.78|168.88|166.48|0
1623938700000|2021-06-17 14:05:00|170.81|168.41|167.43|165.03|171.3|168.9|166.84|164.44|0
1623939000000|2021-06-17 14:10:00|167.55|165.15|167.67|165.27|167.91|165.51|166.36|163.96|0
1623939300000|2021-06-17 14:15:00|167.55|165.15|169.71|167.31|169.71|167.31|167.25|164.85|0
1623939600000|2021-06-17 14:20:00|169.83|167.43|170.19|167.79|170.55|168.15|169.16|166.76|0
1623939900000|2021-06-17 14:25:00|170.07|167.67|169.83|167.43|171.88|169.48|169.83|167.43|0
1623940200000|2021-06-17 14:30:00|169.96|167.56|172.5|170.1|172.5|170.1|169.96|167.56|0
1623940500000|2021-06-17 14:35:00|172.62|170.22|173.48|171.08|174.58|172.18|172.38|169.98|0
1623940800000|2021-06-17 14:40:00|173.6|171.2|173.48|171.08|173.97|171.57|172.99|170.59|0
1623941100000|2021-06-17 14:45:00|173.6|171.2|171.89|169.49|174.09|171.69|171.04|168.64|0
1623941400000|2021-06-17 14:50:00|171.77|169.37|170.55|168.15|172.37|169.97|170.31|167.91|0
1623941700000|2021-06-17 14:55:00|170.31|167.91|169.46|167.06|170.79|168.39|168.74|166.34|0
1623942000000|2021-06-17 15:00:00|169.7|167.3|169.1|166.7|169.82|167.42|168.98|166.58|0
1623942300000|2021-06-17 15:05:00|169.34|166.94|168.73|166.33|169.7|167.3|168.37|165.97|0
1623942600000|2021-06-17 15:10:00|168.49|166.09|166.93|164.53|168.73|166.33|166.7|164.3|0
1623942900000|2021-06-17 15:15:00|167.29|164.89|169.7|167.3|169.7|167.3|167.17|164.77|0
1623943200000|2021-06-17 15:20:00|169.57|167.17|168.61|166.21|169.69|167.29|168.37|165.97|0
1623943500000|2021-06-17 15:25:00|168.73|166.33|170.3|167.9|170.66|168.26|168.01|165.61|0
1623943800000|2021-06-17 15:30:00|170.54|168.14|172.24|169.84|172.6|170.2|170.3|167.9|0
1623944100000|2021-06-17 15:35:00|172.36|169.96|172.48|170.08|173.09|170.69|172.11|169.71|0
1623944400000|2021-06-17 15:40:00|172.6|170.2|171.87|169.47|172.72|170.32|171.5|169.1|0
1623944700000|2021-06-17 15:45:00|171.99|169.59|171.41|169.01|172.48|170.08|170.68|168.28|0
1623945000000|2021-06-17 15:50:00|171.29|168.89|168.26|165.86|171.29|168.89|167.53|165.13|0
1623945300000|2021-06-17 15:55:00|168.38|165.98|165.38|162.98|168.38|165.98|164.78|162.38|0
1623945600000|2021-06-17 16:00:00|165.08|162.68|165.49|163.09|165.91|163.51|164.42|162.02|0
1623945900000|2021-06-17 16:05:00|165.61|163.21|163.95|161.55|165.61|163.21|163.59|161.19|0
1623946200000|2021-06-17 16:10:00|164.18|161.78|164.78|162.38|165.13|162.73|163.59|161.19|0
1623946500000|2021-06-17 16:15:00|164.54|162.14|160.29|157.89|164.54|162.14|160.17|157.77|0
1623946800000|2021-06-17 16:20:00|160.17|157.77|159.47|157.07|160.66|158.26|157.14|154.74|0
1623947100000|2021-06-17 16:25:00|159.36|156.96|160.22|157.82|161.22|158.82|159.36|156.96|0
1623947400000|2021-06-17 16:30:00|160.28|157.88|161.91|159.51|161.91|159.51|158.55|156.15|0
1623947700000|2021-06-17 16:35:00|161.8|159.4|163.56|161.16|163.67|161.27|161.62|159.22|0
1623948000000|2021-06-17 16:40:00|163.67|161.27|164.02|161.62|164.73|162.33|163.32|160.92|0
1623948300000|2021-06-17 16:45:00|163.91|161.51|164.14|161.74|164.61|162.21|163.32|160.92|0
1623948600000|2021-06-17 16:50:00|164.02|161.62|163.2|160.8|165.56|163.16|162.84|160.44|0
1623948900000|2021-06-17 16:55:00|163.08|160.68|164.44|162.04|164.5|162.1|162.6|160.2|0
1623949200000|2021-06-17 17:00:00|164.5|162.1|166.41|164.01|166.89|164.49|164.38|161.98|0
1623949500000|2021-06-17 17:05:00|166.64|164.24|168.81|166.41|169.05|166.65|166.4|164|0
1623949800000|2021-06-17 17:10:00|168.87|166.47|167.63|165.23|172.03|169.63|167.03|164.63|0
1623950100000|2021-06-17 17:15:00|167.75|165.35|167.39|164.99|168.47|166.07|167.27|164.87|0
1623950400000|2021-06-17 17:20:00|167.75|165.35|167.99|165.59|168.59|166.19|167.39|164.99|0
1623950700000|2021-06-17 17:25:00|168.11|165.71|169.56|167.16|169.56|167.16|167.51|165.11|0
1623951000000|2021-06-17 17:30:00|169.44|167.04|170.16|167.76|170.29|167.89|168.83|166.43|0
1623951300000|2021-06-17 17:35:00|170.28|167.88|170.16|167.76|170.41|168.01|169.68|167.28|0
1623951600000|2021-06-17 17:40:00|170.28|167.88|170.89|168.49|171.13|168.73|169.92|167.52|0
1623951900000|2021-06-17 17:45:00|171.01|168.61|170.89|168.49|171.25|168.85|170.34|167.94|0
1623952200000|2021-06-17 17:50:00|171.01|168.61|169.31|166.91|171.13|168.73|169.31|166.91|0
1623952500000|2021-06-17 17:55:00|169.19|166.79|169.43|167.03|169.79|167.39|168.22|165.82|0
1623952800000|2021-06-17 18:00:00|169.55|167.15|170.61|168.21|171.22|168.82|169.4|167|0
1623953100000|2021-06-17 18:05:00|170.49|168.09|169.04|166.64|171.1|168.7|169.04|166.64|0
1623953400000|2021-06-17 18:10:00|169.28|166.88|170.36|167.96|170.73|168.33|169.28|166.88|0
1623953700000|2021-06-17 18:15:00|170.61|168.21|170.48|168.08|170.97|168.57|170.06|167.66|0
1623954000000|2021-06-17 18:20:00|170.61|168.21|170.12|167.72|170.61|168.21|169.52|167.12|0
1623954300000|2021-06-17 18:25:00|170|167.6|170.72|168.32|171.33|168.93|169.88|167.48|0
1623954600000|2021-06-17 18:30:00|170.84|168.44|169.63|167.23|170.84|168.44|168.79|166.39|0
1623954900000|2021-06-17 18:35:00|169.69|167.29|168.79|166.39|169.81|167.41|168.72|166.32|0
1623955200000|2021-06-17 18:40:00|169.03|166.63|169.87|167.47|169.99|167.59|168.66|166.26|0
1623955500000|2021-06-17 18:45:00|169.75|167.35|168.72|166.32|170.11|167.71|168.42|166.02|0
1623955800000|2021-06-17 18:50:00|168.78|166.38|168.66|166.26|169.02|166.62|167.94|165.54|0
1623956100000|2021-06-17 18:55:00|168.54|166.14|168.66|166.26|169.74|167.34|168.42|166.02|0
1623956400000|2021-06-17 19:00:00|169.02|166.62|170.83|168.43|170.95|168.55|167.69|165.29|0
1623956700000|2021-06-17 19:05:00|170.71|168.31|170.71|168.31|170.95|168.55|169.86|167.46|0
1623957000000|2021-06-17 19:10:00|170.77|168.37|173.14|170.74|173.14|170.74|170.47|168.07|0
1623957300000|2021-06-17 19:15:00|173.02|170.62|172.65|170.25|173.02|170.62|172.17|169.77|0
1623957600000|2021-06-17 19:20:00|172.78|170.38|171.68|169.28|173.02|170.62|171.55|169.15|0
1623957900000|2021-06-17 19:25:00|171.8|169.4|172.41|170.01|172.65|170.25|171.8|169.4|0
1623958200000|2021-06-17 19:30:00|172.53|170.13|172.4|170|173.26|170.86|171.79|169.39|0
1623958500000|2021-06-17 19:35:00|172.28|169.88|173.5|171.1|173.75|171.35|171.55|169.15|0
1623958800000|2021-06-17 19:40:00|173.62|171.22|172.89|170.49|174.24|171.84|172.77|170.37|0
1623959100000|2021-06-17 19:45:00|172.77|170.37|173.5|171.1|174.36|171.96|171.91|169.51|0
1623959400000|2021-06-17 19:50:00|174.11|171.71|171.54|169.14|174.23|171.83|171.06|168.66|0
1623959700000|2021-06-17 19:55:00|171.42|169.02|169.94|167.54|172|169.6|169.94|167.54|0
1623960000000|2021-06-17 20:00:00|170.79|168.39|171.15|168.75|172.12|169.72|170.54|168.14|0
1623960300000|2021-06-17 20:05:00|171.03|168.63|171.15|168.75|171.75|169.35|170.9|168.5|0
1623960600000|2021-06-17 20:10:00|171.2|168.8|171.2|168.8|171.51|169.11|170.96|168.56|0
1623960900000|2021-06-17 20:15:00|171.22|168.42|171.1|168.3|171.34|168.54|171.1|168.3|0
1623961200000|2021-06-17 20:20:00|171.11|168.31|171.07|168.27|171.18|168.38|170.89|168.09|0
1623961500000|2021-06-17 20:25:00|170.99|168.19|171.02|168.22|171.04|168.24|170.95|168.15|0
1623961800000|2021-06-17 20:30:00|171.15|168.35|172|169.2|172|169.2|171.15|168.35|0
1623962100000|2021-06-17 20:35:00|171.88|169.08|172.24|169.44|172.36|169.56|171.76|168.96|0
1623962400000|2021-06-17 20:40:00|172.36|169.56|172.24|169.44|172.85|170.05|172.24|169.44|0
1623962700000|2021-06-17 20:45:00|172.36|169.56|171.75|168.95|172.36|169.56|171.75|168.95|0
1623963000000|2021-06-17 20:50:00|171.63|168.83|171.99|169.19|171.99|169.19|171.15|168.35|0
1623963300000|2021-06-17 20:55:00|171.87|169.07|172.36|169.56|172.36|169.56|171.63|168.83|0
1623963600000|2021-06-17 21:00:00|172.26|169.46|171.87|169.07|172.26|169.46|171.49|168.69|0
1623963900000|2021-06-17 21:05:00|171.89|169.09|171.87|169.07|171.91|169.11|171.81|169.01|0
1623964200000|2021-06-17 21:10:00|171.89|169.09|171.87|169.07|171.91|169.11|171.84|169.04|0
1623964500000|2021-06-17 21:15:00|171.83|169.03|171.87|169.07|171.87|169.07|171.83|169.03|0
1623964800000|2021-06-17 21:20:00|171.85|169.05|171.87|169.07|171.87|169.07|171.85|169.05|0
1623965100000|2021-06-17 21:25:00|171.85|169.05|171.8|169|171.85|169.05|171.8|169|0
1623965400000|2021-06-17 21:30:00|171.83|169.03|171.88|169.08|171.92|169.12|171.81|169.01|0
1623965700000|2021-06-17 21:35:00|171.94|169.14|171.88|169.08|171.94|169.14|171.88|169.08|0
1623966000000|2021-06-17 21:40:00|171.83|169.03|171.86|169.06|171.88|169.08|171.83|169.03|0
1623966300000|2021-06-17 21:45:00|171.88|169.08|171.84|169.04|171.88|169.08|171.84|169.04|0
1623966600000|2021-06-17 21:50:00|171.86|169.06|171.8|169|171.86|169.06|171.8|169|0
1623966900000|2021-06-17 21:55:00|171.82|169.02|171.98|169.18|172.03|169.23|171.77|168.97|0
1623967200000|2021-06-17 22:00:00|172.21|169.41|172.64|169.84|172.88|170.08|171.91|169.11|0
1623967500000|2021-06-17 22:05:00|172.76|169.96|172.76|169.96|173|170.2|172.27|169.47|0
1623967800000|2021-06-17 22:10:00|172.88|170.08|172.39|169.59|172.88|170.08|172.39|169.59|0
1623968100000|2021-06-17 22:15:00|172.51|169.71|172.76|169.96|172.76|169.96|172.39|169.59|0
1623968400000|2021-06-17 22:20:00|172.88|170.08|172.88|170.08|173|170.2|172.75|169.95|0
1623968700000|2021-06-17 22:25:00|173|170.2|173.05|170.25|173.24|170.44|173|170.2|0
1623969000000|2021-06-17 22:30:00|173.12|170.32|173.12|170.32|173.24|170.44|172.87|170.07|0
1623969300000|2021-06-17 22:35:00|173.17|170.37|173.48|170.68|173.6|170.8|173.12|170.32|0
1623969600000|2021-06-17 22:40:00|173.6|170.8|173.48|170.68|173.6|170.8|172.99|170.19|0
1623969900000|2021-06-17 22:45:00|173.6|170.8|173.84|171.04|173.84|171.04|173.48|170.68|0
1623970200000|2021-06-17 22:50:00|173.96|171.16|173.96|171.16|174.09|171.29|173.96|171.16|0
1623970500000|2021-06-17 22:55:00|174.02|171.22|174.08|171.28|174.08|171.28|173.84|171.04|0
1623970800000|2021-06-17 23:00:00|173.96|171.16|173.59|170.79|173.96|171.16|173.35|170.55|0
1623971100000|2021-06-17 23:05:00|173.47|170.67|173.83|171.03|173.84|171.04|173.35|170.55|0
1623971400000|2021-06-17 23:10:00|173.89|171.09|173.96|171.16|173.96|171.16|173.47|170.67|0
1623971700000|2021-06-17 23:15:00|173.83|171.03|173.59|170.79|173.83|171.03|173.47|170.67|0
1623972000000|2021-06-17 23:20:00|173.46|170.66|173.34|170.54|173.46|170.66|173.22|170.42|0
1623972300000|2021-06-17 23:25:00|173.28|170.48|173.46|170.66|173.46|170.66|173.22|170.42|0
1623972600000|2021-06-17 23:30:00|173.34|170.54|172.85|170.05|173.34|170.54|172.85|170.05|0
1623972900000|2021-06-17 23:35:00|172.73|169.93|173.82|171.02|173.95|171.15|172.73|169.93|0
1623973200000|2021-06-17 23:40:00|173.7|170.9|173.33|170.53|174.07|171.27|173.33|170.53|0
1623973500000|2021-06-17 23:45:00|173.21|170.41|172.97|170.17|173.46|170.66|172.84|170.04|0
1623973800000|2021-06-17 23:50:00|172.84|170.04|172.23|169.43|172.84|170.04|171.99|169.19|0
1623974100000|2021-06-17 23:55:00|172.36|169.56|172.35|169.55|172.84|170.04|171.99|169.19|0
1623974400000|2021-06-18 00:00:00|171.99|169.19|171.38|168.58|172.23|169.43|170.78|167.98|0
1623974700000|2021-06-18 00:05:00|171.26|168.46|171.38|168.58|171.38|168.58|170.9|168.1|0
1623975000000|2021-06-18 00:10:00|171.26|168.46|171.74|168.94|171.86|169.06|171.02|168.22|0
1623975300000|2021-06-18 00:15:00|171.86|169.06|171.74|168.94|171.98|169.18|171.19|168.39|0
1623975600000|2021-06-18 00:20:00|171.5|168.7|172.95|170.15|172.95|170.15|171.5|168.7|0
1623975900000|2021-06-18 00:25:00|173.08|170.28|172.52|169.72|173.2|170.4|172.22|169.42|0
1623976200000|2021-06-18 00:30:00|172.59|169.79|172.28|169.48|172.83|170.03|172.1|169.3|0
1623976500000|2021-06-18 00:35:00|172.22|169.42|172.58|169.78|172.58|169.78|172.1|169.3|0
1623976800000|2021-06-18 00:40:00|172.46|169.66|173.31|170.51|173.43|170.63|172.46|169.66|0
1623977100000|2021-06-18 00:45:00|173.37|170.57|173.19|170.39|173.56|170.76|173.07|170.27|0
1623977400000|2021-06-18 00:50:00|173.12|170.32|172.82|170.02|173.31|170.51|172.7|169.9|0
1623977700000|2021-06-18 00:55:00|172.7|169.9|172.94|170.14|173.06|170.26|172.58|169.78|0
1623978000000|2021-06-18 01:00:00|173.06|170.26|172.82|170.02|173.18|170.38|172.82|170.02|0
1623978300000|2021-06-18 01:05:00|172.7|169.9|173.3|170.5|173.43|170.63|172.7|169.9|0
1623978600000|2021-06-18 01:10:00|173.36|170.56|172.94|170.14|173.55|170.75|172.94|170.14|0
1623978900000|2021-06-18 01:15:00|172.81|170.01|172.57|169.77|173.18|170.38|172.51|169.71|0
1623979200000|2021-06-18 01:20:00|172.33|169.53|172.5|169.7|172.57|169.77|172.2|169.4|0
1623979500000|2021-06-18 01:25:00|172.45|169.65|172.56|169.76|172.81|170.01|172.44|169.64|0
1623979800000|2021-06-18 01:30:00|172.44|169.64|173.17|170.37|173.29|170.49|172.2|169.4|0
1623980100000|2021-06-18 01:35:00|173.29|170.49|173.78|170.98|173.9|171.1|173.29|170.49|0
1623980400000|2021-06-18 01:40:00|173.84|171.04|174.15|171.35|174.27|171.47|173.66|170.86|0
1623980700000|2021-06-18 01:45:00|174.27|171.47|173.9|171.1|174.51|171.71|173.9|171.1|0
1623981000000|2021-06-18 01:50:00|174.02|171.22|173.9|171.1|174.14|171.34|173.9|171.1|0
1623981300000|2021-06-18 01:55:00|173.96|171.16|173.77|170.97|174.14|171.34|173.71|170.91|0
1623981600000|2021-06-18 02:00:00|173.65|170.85|173.77|170.97|174.14|171.34|173.65|170.85|0
1623981900000|2021-06-18 02:05:00|173.89|171.09|174.01|171.21|174.01|171.21|173.77|170.97|0
1623982200000|2021-06-18 02:10:00|174.14|171.34|173.52|170.72|174.14|171.34|173.52|170.72|0
1623982500000|2021-06-18 02:15:00|173.46|170.66|173.89|171.09|173.89|171.09|173.46|170.66|0
1623982800000|2021-06-18 02:20:00|174.01|171.21|174.01|171.21|174.13|171.33|173.89|171.09|0
1623983100000|2021-06-18 02:25:00|174.13|171.33|174.01|171.21|174.25|171.45|173.88|171.08|0
1623983400000|2021-06-18 02:30:00|174.13|171.33|174.13|171.33|174.13|171.33|173.76|170.96|0
1623983700000|2021-06-18 02:35:00|174.06|171.26|173.88|171.08|174.06|171.26|173.76|170.96|0
1623984000000|2021-06-18 02:40:00|173.82|171.02|173.51|170.71|173.88|171.08|173.15|170.35|0
1623984300000|2021-06-18 02:45:00|173.57|170.77|173.51|170.71|173.63|170.83|173.45|170.65|0
1623984600000|2021-06-18 02:50:00|173.63|170.83|173.63|170.83|173.63|170.83|173.39|170.59|0
1623984900000|2021-06-18 02:55:00|173.75|170.95|173.51|170.71|173.75|170.95|173.51|170.71|0
1623985200000|2021-06-18 03:00:00|173.63|170.83|173.51|170.71|173.69|170.89|173.38|170.58|0
1623985500000|2021-06-18 03:05:00|173.44|170.64|173.56|170.76|173.63|170.83|173.38|170.58|0
1623985800000|2021-06-18 03:10:00|173.63|170.83|173.99|171.19|173.99|171.19|173.56|170.76|0
1623986100000|2021-06-18 03:15:00|174.11|171.31|173.74|170.94|174.11|171.31|173.74|170.94|0
1623986400000|2021-06-18 03:20:00|173.8|171|173.74|170.94|173.99|171.19|173.62|170.82|0
1623986700000|2021-06-18 03:25:00|173.62|170.82|173.62|170.82|173.74|170.94|173.5|170.7|0
1623987000000|2021-06-18 03:30:00|173.74|170.94|173.62|170.82|173.74|170.94|173.43|170.63|0
1623987300000|2021-06-18 03:35:00|173.67|170.87|173.74|170.94|173.74|170.94|173.49|170.69|0
1623987600000|2021-06-18 03:40:00|173.61|170.81|173.86|171.06|173.86|171.06|173.61|170.81|0
1623987900000|2021-06-18 03:45:00|173.73|170.93|173.73|170.93|173.86|171.06|173.73|170.93|0
1623988200000|2021-06-18 03:50:00|173.79|170.99|173.61|170.81|173.86|171.06|173.49|170.69|0
1623988500000|2021-06-18 03:55:00|173.49|170.69|173.24|170.44|173.61|170.81|173.24|170.44|0
1623988800000|2021-06-18 04:00:00|173.18|170.38|172.39|169.59|173.18|170.38|172.27|169.47|0
1623989100000|2021-06-18 04:05:00|172.51|169.71|172.26|169.46|172.63|169.83|172.26|169.46|0
1623989400000|2021-06-18 04:10:00|172.14|169.34|172.26|169.46|172.38|169.58|172.14|169.34|0
1623989700000|2021-06-18 04:15:00|172.14|169.34|172.14|169.34|172.14|169.34|171.9|169.1|0
1623990000000|2021-06-18 04:20:00|172.2|169.4|172.14|169.34|172.26|169.46|172.02|169.22|0
1623990300000|2021-06-18 04:25:00|172.26|169.46|172.13|169.33|172.26|169.46|171.89|169.09|0
1623990600000|2021-06-18 04:30:00|172.01|169.21|172.13|169.33|172.13|169.33|172.01|169.21|0
1623990900000|2021-06-18 04:35:00|172.01|169.21|172.25|169.45|172.25|169.45|172.01|169.21|0
1623991200000|2021-06-18 04:40:00|172.37|169.57|172.62|169.82|172.74|169.94|172.37|169.57|0
1623991500000|2021-06-18 04:45:00|172.74|169.94|172.74|169.94|172.74|169.94|172.61|169.81|0
1623991800000|2021-06-18 04:50:00|172.61|169.81|172.73|169.93|172.86|170.06|172.61|169.81|0
1623992100000|2021-06-18 04:55:00|172.61|169.81|172.37|169.57|172.73|169.93|172.37|169.57|0
1623992400000|2021-06-18 05:00:00|172.49|169.69|172.24|169.44|172.49|169.69|172.12|169.32|0
1623992700000|2021-06-18 05:05:00|172.12|169.32|172.24|169.44|172.24|169.44|172.12|169.32|0
1623993000000|2021-06-18 05:10:00|172.3|169.5|172.12|169.32|172.48|169.68|172.12|169.32|0
1623993300000|2021-06-18 05:15:00|172.24|169.44|172.24|169.44|172.24|169.44|172.12|169.32|0
1623993600000|2021-06-18 05:20:00|172.36|169.56|172.24|169.44|172.36|169.56|172.24|169.44|0
1623993900000|2021-06-18 05:25:00|172.36|169.56|172.36|169.56|172.36|169.56|172.23|169.43|0
1623994200000|2021-06-18 05:30:00|172.23|169.43|172.23|169.43|172.48|169.68|172.23|169.43|0
1623994500000|2021-06-18 05:35:00|172.35|169.55|172.35|169.55|172.35|169.55|172.11|169.31|0
1623994800000|2021-06-18 05:40:00|172.47|169.67|172.96|170.16|172.96|170.16|172.41|169.61|0
1623995100000|2021-06-18 05:45:00|172.84|170.04|172.96|170.16|173.08|170.28|172.59|169.79|0
1623995400000|2021-06-18 05:50:00|173.08|170.28|172.96|170.16|173.2|170.4|172.96|170.16|0
1623995700000|2021-06-18 05:55:00|172.83|170.03|172.83|170.03|173.32|170.52|172.83|170.03|0
1623996000000|2021-06-18 06:00:00|172.71|169.91|172.71|169.91|172.71|169.91|171.98|169.18|0
1623996300000|2021-06-18 06:05:00|172.83|170.03|172.22|169.42|172.95|170.15|172.1|169.3|0
1623996600000|2021-06-18 06:10:00|172.1|169.3|172.58|169.78|172.7|169.9|171.91|169.11|0
1623996900000|2021-06-18 06:15:00|172.46|169.66|172.82|170.02|172.95|170.15|172.34|169.54|0
1623997200000|2021-06-18 06:20:00|172.95|170.15|172.7|169.9|173.07|170.27|172.46|169.66|0
1623997500000|2021-06-18 06:25:00|172.82|170.02|172.82|170.02|172.94|170.14|172.46|169.66|0
1623997800000|2021-06-18 06:30:00|172.76|169.96|172.21|169.41|172.82|170.02|172.09|169.29|0
1623998100000|2021-06-18 06:35:00|172.33|169.53|172.09|169.29|172.45|169.65|172.09|169.29|0
1623998400000|2021-06-18 06:40:00|172.21|169.41|172.14|169.34|172.21|169.41|171.96|169.16|0
1623998700000|2021-06-18 06:45:00|172.21|169.41|171.96|169.16|172.33|169.53|171.96|169.16|0
1623999000000|2021-06-18 06:50:00|172.08|169.28|172.45|169.65|172.45|169.65|171.84|169.04|0
1623999300000|2021-06-18 06:55:00|172.32|169.52|172.32|169.52|172.45|169.65|172.08|169.28|0
1623999600000|2021-06-18 07:00:00|172.2|169.4|172.08|169.28|172.44|169.64|171.84|169.04|0
1623999900000|2021-06-18 07:05:00|172.2|169.4|172.36|169.96|172.49|170.09|172|169.4|0
1624000200000|2021-06-18 07:10:00|172.24|169.84|172.18|169.78|172.48|170.08|172|169.6|0
1624000500000|2021-06-18 07:15:00|172.24|169.84|172.12|169.72|172.36|169.96|171.51|169.11|0
1624000800000|2021-06-18 07:20:00|171.99|169.59|172.48|170.08|172.48|170.08|171.87|169.47|0
1624001100000|2021-06-18 07:25:00|172.36|169.96|172.11|169.71|172.66|170.26|171.99|169.59|0
1624001400000|2021-06-18 07:30:00|171.99|169.59|171.38|168.98|172.11|169.71|171.38|168.98|0
1624001700000|2021-06-18 07:35:00|171.26|168.86|171.02|168.62|171.62|169.22|170.9|168.5|0
1624002000000|2021-06-18 07:40:00|170.9|168.5|170.29|167.89|170.9|168.5|170.05|167.65|0
1624002300000|2021-06-18 07:45:00|170.17|167.77|169.8|167.4|170.29|167.89|169.56|167.16|0
1624002600000|2021-06-18 07:50:00|169.68|167.28|170.16|167.76|170.17|167.77|169.68|167.28|0
1624002900000|2021-06-18 07:55:00|170.04|167.64|169.44|167.04|170.53|168.13|169.08|166.68|0
1624003200000|2021-06-18 08:00:00|169.38|166.98|170.16|167.76|170.52|168.12|169.38|166.98|0
1624003500000|2021-06-18 08:05:00|170.04|167.64|170.04|167.64|170.28|167.88|169.56|167.16|0
1624003800000|2021-06-18 08:10:00|170.16|167.76|169.92|167.52|170.4|168|169.92|167.52|0
1624004100000|2021-06-18 08:15:00|169.79|167.39|170.52|168.12|170.52|168.12|169.67|167.27|0
1624004400000|2021-06-18 08:20:00|170.4|168|170.15|167.75|170.52|168.12|169.67|167.27|0
1624004700000|2021-06-18 08:25:00|170.09|167.69|170.39|167.99|170.39|167.99|170.03|167.63|0
1624005000000|2021-06-18 08:30:00|170.27|167.87|170.39|167.99|170.51|168.11|170.03|167.63|0
1624005300000|2021-06-18 08:35:00|170.51|168.11|170.33|167.93|170.63|168.23|170.15|167.75|0
1624005600000|2021-06-18 08:40:00|170.39|167.99|170.63|168.23|170.63|168.23|170.15|167.75|0
1624005900000|2021-06-18 08:45:00|170.75|168.35|170.39|167.99|170.75|168.35|170.14|167.74|0
1624006200000|2021-06-18 08:50:00|170.44|168.04|170.02|167.62|170.63|168.23|169.78|167.38|0
1624006500000|2021-06-18 08:55:00|170.14|167.74|170.14|167.74|170.5|168.1|169.9|167.5|0
1624006800000|2021-06-18 09:00:00|170.02|167.62|169.78|167.38|170.26|167.86|169.78|167.38|0
1624007100000|2021-06-18 09:05:00|169.71|167.31|170.38|167.98|170.38|167.98|169.54|167.14|0
1624007400000|2021-06-18 09:10:00|170.26|167.86|170.86|168.46|170.98|168.58|170.26|167.86|0
1624007700000|2021-06-18 09:15:00|170.74|168.34|170.98|168.58|171.1|168.7|170.74|168.34|0
1624008000000|2021-06-18 09:20:00|170.86|168.46|170.86|168.46|170.98|168.58|170.74|168.34|0
1624008300000|2021-06-18 09:25:00|170.98|168.58|170.73|168.33|171.1|168.7|170.73|168.33|0
1624008600000|2021-06-18 09:30:00|170.86|168.46|170.37|167.97|170.98|168.58|170.13|167.73|0
1624008900000|2021-06-18 09:35:00|170.25|167.85|170.79|168.39|170.85|168.45|170.25|167.85|0
1624009200000|2021-06-18 09:40:00|170.85|168.45|171.15|168.75|171.21|168.81|170.61|168.21|0
1624009500000|2021-06-18 09:45:00|171.09|168.69|171.09|168.69|171.21|168.81|170.85|168.45|0
1624009800000|2021-06-18 09:50:00|170.97|168.57|170.6|168.2|170.97|168.57|169.64|167.24|0
1624010100000|2021-06-18 09:55:00|170.73|168.33|170.6|168.2|170.73|168.33|170.36|167.96|0
1624010400000|2021-06-18 10:00:00|170.36|167.96|169.39|166.99|170.6|168.2|169.03|166.63|0
1624010700000|2021-06-18 10:05:00|168.91|166.51|168.55|166.15|169.15|166.75|168.25|165.85|0
1624011000000|2021-06-18 10:10:00|168.49|166.09|167.95|165.55|168.67|166.27|167.71|165.31|0
1624011300000|2021-06-18 10:15:00|167.89|165.49|168.19|165.79|168.19|165.79|167.47|165.07|0
1624011600000|2021-06-18 10:20:00|168.31|165.91|168.42|166.02|168.78|166.38|167.47|165.07|0
1624011900000|2021-06-18 10:25:00|168.18|165.78|169.6|167.2|176.58|174.18|166.76|164.36|0
1624012200000|2021-06-18 10:30:00|169.54|167.14|169.42|167.02|169.6|167.2|169|166.6|0
1624012500000|2021-06-18 10:35:00|169.6|167.2|170.32|167.92|170.32|167.92|169.42|167.02|0
1624012800000|2021-06-18 10:40:00|170.44|168.04|170.32|167.92|170.56|168.16|169.84|167.44|0
1624013100000|2021-06-18 10:45:00|170.2|167.8|170.2|167.8|170.56|168.16|169.84|167.44|0
1624013400000|2021-06-18 10:50:00|170.08|167.68|169.12|166.72|170.44|168.04|169.12|166.72|0
1624013700000|2021-06-18 10:55:00|169.11|166.71|169.23|166.83|169.71|167.31|168.75|166.35|0
1624014000000|2021-06-18 11:00:00|169.35|166.95|168.03|165.63|169.71|167.31|168.03|165.63|0
1624014300000|2021-06-18 11:05:00|168.27|165.87|167.32|164.92|168.51|166.11|167.2|164.8|0
1624014600000|2021-06-18 11:10:00|167.25|164.85|167.08|164.68|167.25|164.85|166.36|163.96|0
1624014900000|2021-06-18 11:15:00|166.96|164.56|168.06|165.66|168.77|166.37|164.64|162.24|0
1624015200000|2021-06-18 11:20:00|167.94|165.54|166.75|164.35|167.94|165.54|166.63|164.23|0
1624015500000|2021-06-18 11:25:00|166.45|164.05|168.65|166.25|168.77|166.37|166.45|164.05|0
1624015800000|2021-06-18 11:30:00|168.53|166.13|168.77|166.37|169.24|166.84|167.93|165.53|0
1624016100000|2021-06-18 11:35:00|168.88|166.48|167.93|165.53|168.88|166.48|167.58|165.18|0
1624016400000|2021-06-18 11:40:00|167.87|165.47|166.63|164.23|168.29|165.89|166.39|163.99|0
1624016700000|2021-06-18 11:45:00|166.74|164.34|166.62|164.22|167.27|164.87|166.27|163.87|0
1624017000000|2021-06-18 11:50:00|166.51|164.11|167.21|164.81|167.33|164.93|166.21|163.81|0
1624017300000|2021-06-18 11:55:00|167.1|164.7|168.28|165.88|168.52|166.12|167.1|164.7|0
1624017600000|2021-06-18 12:00:00|168.16|165.76|164.97|162.57|168.16|165.76|164.73|162.33|0
1624017900000|2021-06-18 12:05:00|164.79|162.39|164.03|161.63|165.44|163.04|164.03|161.63|0
1624018200000|2021-06-18 12:10:00|163.68|161.28|163.67|161.27|164.43|162.03|161.26|158.86|0
1624018500000|2021-06-18 12:15:00|163.49|161.09|162.1|159.7|163.84|161.44|160.94|158.54|0
1624018800000|2021-06-18 12:20:00|162.21|159.81|158.98|156.58|162.21|159.81|156.14|153.74|0
1624019100000|2021-06-18 12:25:00|159.1|156.7|160.13|157.73|160.48|158.08|157.73|155.33|0
1624019400000|2021-06-18 12:30:00|159.9|157.5|159.43|157.03|160.36|157.96|157.99|155.59|0
1624019700000|2021-06-18 12:35:00|159.31|156.91|159.91|157.51|160.95|158.55|158.74|156.34|0
1624020000000|2021-06-18 12:40:00|159.45|157.05|158.19|155.79|159.79|157.39|157.27|154.87|0
1624020300000|2021-06-18 12:45:00|158.3|155.9|161.17|158.77|161.17|158.77|158.3|155.9|0
1624020600000|2021-06-18 12:50:00|161.06|158.66|162.21|159.81|162.21|159.81|160.25|157.85|0
1624020900000|2021-06-18 12:55:00|162.45|160.05|163.49|161.09|163.61|161.21|162.21|159.81|0
1624021200000|2021-06-18 13:00:00|163.37|160.97|162.03|159.63|163.72|161.32|160.99|158.59|0
1624021500000|2021-06-18 13:05:00|162.09|159.69|161.4|159|162.09|159.69|160.82|158.42|0
1624021800000|2021-06-18 13:10:00|161.16|158.76|161.51|159.11|161.97|159.57|160.36|157.96|0
1624022100000|2021-06-18 13:15:00|161.74|159.34|161.05|158.65|162.44|160.04|160.93|158.53|0
1624022400000|2021-06-18 13:20:00|161.16|158.76|158.86|156.46|161.16|158.76|158.17|155.77|0
1624022700000|2021-06-18 13:25:00|159.09|156.69|157.03|154.63|160.24|157.84|157.03|154.63|0
1624023000000|2021-06-18 13:30:00|157.71|155.31|157.83|155.43|160|157.6|154.99|152.59|0
1624023300000|2021-06-18 13:35:00|157.94|155.54|157.38|154.98|158.76|156.36|153.9|151.5|0
1624023600000|2021-06-18 13:40:00|157.16|154.76|159.56|157.16|159.79|157.39|155.68|153.28|0
1624023900000|2021-06-18 13:45:00|157.93|155.53|157.13|154.73|158.96|156.56|156.67|154.27|0
1624024200000|2021-06-18 13:50:00|157.01|154.61|153.54|151.14|157.13|154.73|151.14|148.74|0
1624024500000|2021-06-18 13:55:00|153.88|151.48|158.78|156.38|159.58|157.18|153.65|151.25|0
1624024800000|2021-06-18 14:00:00|158.44|156.04|153.28|150.88|159.47|157.07|153.28|150.88|0
1624025100000|2021-06-18 14:05:00|153.16|150.76|157.91|155.51|157.91|155.51|153.16|150.76|0
1624025400000|2021-06-18 14:10:00|157.68|155.28|156.22|153.82|157.91|155.51|155.3|152.9|0
1624025700000|2021-06-18 14:15:00|155.77|153.37|153.17|150.77|155.88|153.48|152.94|150.54|0
1624026000000|2021-06-18 14:20:00|152.94|150.54|153.95|151.55|155.42|153.02|151.83|149.43|0
1624026300000|2021-06-18 14:25:00|153.84|151.44|154.29|151.89|155.2|152.8|152.83|150.43|0
1624026600000|2021-06-18 14:30:00|154.18|151.78|154.52|152.12|154.63|152.23|150.6|148.2|0
1624026900000|2021-06-18 14:35:00|154.4|152|156.67|154.27|156.67|154.27|154.4|152|0
1624027200000|2021-06-18 14:40:00|156.55|154.15|149.02|146.62|156.55|154.15|148.57|146.17|0
1624027500000|2021-06-18 14:45:00|149.13|146.73|147.78|145.38|149.13|146.73|146.88|144.48|0
1624027800000|2021-06-18 14:50:00|147.67|145.27|145.89|143.49|148.11|145.71|145.78|143.38|0
1624028100000|2021-06-18 14:55:00|145.67|143.27|147.11|144.71|148.11|145.71|145.56|143.16|0
1624028400000|2021-06-18 15:00:00|146.55|144.15|146.33|143.93|148.44|146.04|146|143.6|0
1624028700000|2021-06-18 15:05:00|146.55|144.15|146.55|144.15|147.21|144.81|146.1|143.7|0
1624029000000|2021-06-18 15:10:00|146.66|144.26|148.86|146.46|149.43|147.03|145.33|142.93|0
1624029300000|2021-06-18 15:15:00|148.64|146.24|150.42|148.02|151.31|148.91|148.64|146.24|0
1624029600000|2021-06-18 15:20:00|150.3|147.9|150.08|147.68|150.97|148.57|149.97|147.57|0
1624029900000|2021-06-18 15:25:00|150.19|147.79|148.41|146.01|150.19|147.79|148.19|145.79|0
1624030200000|2021-06-18 15:30:00|148.3|145.9|150.15|147.75|151.64|149.24|148.08|145.68|0
1624030500000|2021-06-18 15:35:00|150.04|147.64|151.44|149.04|151.95|149.55|149.7|147.3|0
1624030800000|2021-06-18 15:40:00|151.39|148.99|150.43|148.03|151.5|149.1|149.93|147.53|0
1624031100000|2021-06-18 15:45:00|150.26|147.86|151.04|148.64|151.16|148.76|150.15|147.75|0
1624031400000|2021-06-18 15:50:00|151.16|148.76|150.93|148.53|151.61|149.21|150.59|148.19|0
1624031700000|2021-06-18 15:55:00|150.71|148.31|151.38|148.98|151.38|148.98|150.37|147.97|0
1624032000000|2021-06-18 16:00:00|151.15|148.75|151.15|148.75|151.49|149.09|149.81|147.41|0
1624032300000|2021-06-18 16:05:00|151.26|148.86|153.41|151.01|153.52|151.12|151.15|148.75|0
1624032600000|2021-06-18 16:10:00|153.52|151.12|152.78|150.38|153.52|151.12|152.28|149.88|0
1624032900000|2021-06-18 16:15:00|152.73|150.33|152.73|150.33|152.84|150.44|152.27|149.87|0
1624033200000|2021-06-18 16:20:00|152.84|150.44|152.61|150.21|152.95|150.55|152.16|149.76|0
1624033500000|2021-06-18 16:25:00|152.72|150.32|153.68|151.28|153.74|151.34|152.5|150.1|0
1624033800000|2021-06-18 16:30:00|153.74|151.34|151.89|149.49|153.74|151.34|151.78|149.38|0
1624034100000|2021-06-18 16:35:00|151.78|149.38|150.54|148.14|151.89|149.49|150.54|148.14|0
1624034400000|2021-06-18 16:40:00|150.65|148.25|150.17|147.77|151.9|149.5|150.06|147.66|0
1624034700000|2021-06-18 16:45:00|149.94|147.54|149.77|147.37|150.06|147.66|148.71|146.31|0
1624035000000|2021-06-18 16:50:00|149.61|147.21|150.5|148.1|150.84|148.44|149.61|147.21|0
1624035300000|2021-06-18 16:55:00|150.39|147.99|150.5|148.1|150.61|148.21|149.94|147.54|0
1624035600000|2021-06-18 17:00:00|150.39|147.99|150.61|148.21|150.72|148.32|149.6|147.2|0
1624035900000|2021-06-18 17:05:00|150.5|148.1|151.4|149|151.9|149.5|150.27|147.87|0
1624036200000|2021-06-18 17:10:00|151.45|149.05|152.53|150.13|152.75|150.35|151.4|149|0
1624036500000|2021-06-18 17:15:00|152.41|150.01|152.3|149.9|152.75|150.35|152.18|149.78|0
1624036800000|2021-06-18 17:20:00|152.18|149.78|150.6|148.2|152.3|149.9|150.27|147.87|0
1624037100000|2021-06-18 17:25:00|150.72|148.32|150.06|147.66|150.85|148.45|149.71|147.31|0
1624037400000|2021-06-18 17:30:00|150.17|147.77|151.41|149.01|151.41|149.01|150.06|147.66|0
1624037700000|2021-06-18 17:35:00|151.52|149.12|151.29|148.89|152.02|149.62|150.96|148.56|0
1624038000000|2021-06-18 17:40:00|151.4|149|150.73|148.33|151.86|149.46|150.73|148.33|0
1624038300000|2021-06-18 17:45:00|150.95|148.55|148.82|146.42|150.95|148.55|148.82|146.42|0
1624038600000|2021-06-18 17:50:00|148.94|146.54|150.16|147.76|150.28|147.88|148.16|145.76|0
1624038900000|2021-06-18 17:55:00|150.28|147.88|150.61|148.21|150.61|148.21|149.72|147.32|0
1624039200000|2021-06-18 18:00:00|150.39|147.99|151.4|149|152.75|150.35|149.49|147.09|0
1624039500000|2021-06-18 18:05:00|151.51|149.11|151.51|149.11|152.07|149.67|151.06|148.66|0
1624039800000|2021-06-18 18:10:00|151.62|149.22|151.51|149.11|151.73|149.33|150.61|148.21|0
1624040100000|2021-06-18 18:15:00|151.73|149.33|151.05|148.65|151.73|149.33|150.83|148.43|0
1624040400000|2021-06-18 18:20:00|151.11|148.71|151.39|148.99|152.18|149.78|151.05|148.65|0
1624040700000|2021-06-18 18:25:00|151.5|149.1|151.27|148.87|151.61|149.21|150.26|147.86|0
1624041000000|2021-06-18 18:30:00|151.05|148.65|150.26|147.86|151.55|149.15|150.15|147.75|0
1624041300000|2021-06-18 18:35:00|150.37|147.97|149.36|146.96|150.49|148.09|148.92|146.52|0
1624041600000|2021-06-18 18:40:00|149.48|147.08|148.25|145.85|149.81|147.41|147.92|145.52|0
1624041900000|2021-06-18 18:45:00|148.14|145.74|148.69|146.29|149.36|146.96|147.4|145|0
1624042200000|2021-06-18 18:50:00|148.8|146.4|148.36|145.96|149.81|147.41|148.36|145.96|0
1624042500000|2021-06-18 18:55:00|148.47|146.07|147.69|145.29|148.47|146.07|147.14|144.74|0
1624042800000|2021-06-18 19:00:00|147.58|145.18|148.02|145.62|149.8|147.4|146.81|144.41|0
1624043100000|2021-06-18 19:05:00|147.8|145.4|149.45|147.05|149.94|147.54|147.58|145.18|0
1624043400000|2021-06-18 19:10:00|149.67|147.27|151.56|149.16|151.78|149.38|149.23|146.83|0
1624043700000|2021-06-18 19:15:00|151.45|149.05|153.24|150.84|153.24|150.84|150.89|148.49|0
1624044000000|2021-06-18 19:20:00|153.13|150.73|154.71|152.31|154.82|152.42|153.01|150.61|0
1624044300000|2021-06-18 19:25:00|154.59|152.19|153.12|150.72|154.71|152.31|153.01|150.61|0
1624044600000|2021-06-18 19:30:00|153.24|150.84|151.29|148.89|153.57|151.17|150.39|147.99|0
1624044900000|2021-06-18 19:35:00|151.17|148.77|152.35|149.95|152.63|150.23|150.62|148.22|0
1624045200000|2021-06-18 19:40:00|152.41|150.01|153.31|150.91|153.48|151.08|151.51|149.11|0
1624045500000|2021-06-18 19:45:00|153.19|150.79|149.83|147.43|153.76|151.36|149.83|147.43|0
1624045800000|2021-06-18 19:50:00|150.72|148.32|148.66|146.26|151.39|148.99|148.33|145.93|0
1624046100000|2021-06-18 19:55:00|148.55|146.15|142.17|139.77|148.55|146.15|141.52|139.12|0
1624046400000|2021-06-18 20:00:00|142.71|140.31|142.76|140.36|142.87|140.47|138.31|135.91|0
1624046700000|2021-06-18 20:05:00|142.87|140.47|141.57|139.17|143.41|141.01|141.35|138.95|0
1624047000000|2021-06-18 20:10:00|141.78|139.38|142.48|140.08|142.65|140.25|141.68|139.28|0
1624259100000|2021-06-21 07:05:00|140.17|137.77|139.13|136.73|140.82|138.42|139.02|136.62|0
1624259400000|2021-06-21 07:10:00|139.02|136.62|139.45|137.05|139.88|137.48|138.91|136.51|0
1624259700000|2021-06-21 07:15:00|139.55|137.15|140.41|138.01|140.41|138.01|138.91|136.51|0
1624260000000|2021-06-21 07:20:00|140.3|137.9|140.62|138.22|140.89|138.49|139.66|137.26|0
1624260300000|2021-06-21 07:25:00|140.41|138.01|139.87|137.47|140.84|138.44|139.44|137.04|0
1624260600000|2021-06-21 07:30:00|139.98|137.58|141.48|139.08|141.7|139.3|139.65|137.25|0
1624260900000|2021-06-21 07:35:00|141.59|139.19|143|140.6|143.33|140.93|141.1|138.7|0
1624261200000|2021-06-21 07:40:00|142.89|140.49|145.34|142.94|145.88|143.48|142.89|140.49|0
1624261500000|2021-06-21 07:45:00|145.23|142.83|148.15|145.75|148.92|146.52|145.12|142.72|0
1624261800000|2021-06-21 07:50:00|148.03|145.63|148.92|146.52|149.7|147.3|148.03|145.63|0
1624262100000|2021-06-21 07:55:00|148.81|146.41|148.36|145.96|149.03|146.63|148.14|145.74|0
1624262400000|2021-06-21 08:00:00|148.47|146.07|146.37|143.97|148.81|146.41|146.37|143.97|0
1624262700000|2021-06-21 08:05:00|146.59|144.19|146.48|144.08|147.36|144.96|146.31|143.91|0
1624263000000|2021-06-21 08:10:00|146.37|143.97|147.25|144.85|147.36|144.96|146.37|143.97|0
1624263300000|2021-06-21 08:15:00|147.14|144.74|147.47|145.07|147.69|145.29|146.59|144.19|0
1624263600000|2021-06-21 08:20:00|147.41|145.01|148.24|145.84|149.13|146.73|147.36|144.96|0
1624263900000|2021-06-21 08:25:00|148.3|145.9|148.02|145.62|148.96|146.56|147.91|145.51|0
1624264200000|2021-06-21 08:30:00|148.13|145.73|148.24|145.84|149.02|146.62|147.8|145.4|0
1624264500000|2021-06-21 08:35:00|148.35|145.95|149.13|146.73|149.24|146.84|148.02|145.62|0
1624264800000|2021-06-21 08:40:00|149.07|146.67|148.55|146.15|149.24|146.84|148.22|145.82|0
1624265100000|2021-06-21 08:45:00|148.44|146.04|149.55|147.15|149.55|147.15|148.33|145.93|0
1624265400000|2021-06-21 08:50:00|149.66|147.26|149.33|146.93|149.66|147.26|148.66|146.26|0
1624265700000|2021-06-21 08:55:00|149.55|147.15|149.44|147.04|149.77|147.37|148.93|146.53|0
1624266000000|2021-06-21 09:00:00|149.33|146.93|150.33|147.93|150.44|148.04|148.88|146.48|0
1624266300000|2021-06-21 09:05:00|150.22|147.82|149.99|147.59|150.55|148.15|149.55|147.15|0
1624266600000|2021-06-21 09:10:00|150.22|147.82|151.56|149.16|152.02|149.62|150.1|147.7|0
1624266900000|2021-06-21 09:15:00|153.9|151.5|150.79|148.39|153.9|151.5|150.23|147.83|0
1624267200000|2021-06-21 09:20:00|150.9|148.5|151.91|149.51|152.48|150.08|150.9|148.5|0
1624267500000|2021-06-21 09:25:00|152.03|149.63|152.14|149.74|152.82|150.42|151.8|149.4|0
1624267800000|2021-06-21 09:30:00|151.91|149.51|150.78|148.38|152.64|150.24|150.67|148.27|0
1624268100000|2021-06-21 09:35:00|150.89|148.49|150.55|148.15|151.91|149.51|150.55|148.15|0
1624268400000|2021-06-21 09:40:00|150.67|148.27|151.62|149.22|151.79|149.39|150.67|148.27|0
1624268700000|2021-06-21 09:45:00|151.57|149.17|151.45|149.05|152.47|150.07|151.45|149.05|0
1624269000000|2021-06-21 09:50:00|151.28|148.88|151.56|149.16|152.58|150.18|151.28|148.88|0
1624269300000|2021-06-21 09:55:00|151.68|149.28|150.77|148.37|151.79|149.39|150.55|148.15|0
1624269600000|2021-06-21 10:00:00|151|148.6|150.88|148.48|151.56|149.16|150.66|148.26|0
1624269900000|2021-06-21 10:05:00|151|148.6|150.82|148.42|151.45|149.05|150.66|148.26|0
1624270200000|2021-06-21 10:10:00|150.88|148.48|150.43|148.03|151.33|148.93|150.21|147.81|0
1624270500000|2021-06-21 10:15:00|150.37|147.97|149.75|147.35|150.43|148.03|149.75|147.35|0
1624270800000|2021-06-21 10:20:00|149.87|147.47|150.54|148.14|150.54|148.14|149.53|147.13|0
1624271100000|2021-06-21 10:25:00|150.43|148.03|150.2|147.8|150.88|148.48|150.2|147.8|0
1624271400000|2021-06-21 10:30:00|150.09|147.69|149.97|147.57|150.99|148.59|149.64|147.24|0
1624271700000|2021-06-21 10:35:00|150.2|147.8|149.86|147.46|150.65|148.25|149.64|147.24|0
1624272000000|2021-06-21 10:40:00|149.75|147.35|150.42|148.02|150.87|148.47|149.64|147.24|0
1624272300000|2021-06-21 10:45:00|150.53|148.13|150.25|147.85|150.64|148.24|149.8|147.4|0
1624272600000|2021-06-21 10:50:00|150.42|148.02|151.09|148.69|151.2|148.8|150.3|147.9|0
1624272900000|2021-06-21 10:55:00|151.03|148.63|150.64|148.24|151.43|149.03|150.53|148.13|0
1624273200000|2021-06-21 11:00:00|150.41|148.01|151.09|148.69|151.09|148.69|149.96|147.56|0
1624273500000|2021-06-21 11:05:00|150.97|148.57|150.19|147.79|151.42|149.02|150.07|147.67|0
1624273800000|2021-06-21 11:10:00|150.07|147.67|148.89|146.49|150.07|147.67|148.73|146.33|0
1624274100000|2021-06-21 11:15:00|148.95|146.55|148.39|145.99|149.17|146.77|148.11|145.71|0
1624274400000|2021-06-21 11:20:00|148.28|145.88|146.36|143.96|148.5|146.1|146.36|143.96|0
1624274700000|2021-06-21 11:25:00|146.47|144.07|149.81|147.41|150.15|147.75|146.25|143.85|0
1624275000000|2021-06-21 11:30:00|149.7|147.3|149.81|147.41|150.26|147.86|149.59|147.19|0
1624275300000|2021-06-21 11:35:00|149.92|147.52|151.26|148.86|151.26|148.86|149.81|147.41|0
1624275600000|2021-06-21 11:40:00|151.15|148.75|149.81|147.41|151.15|148.75|149.7|147.3|0
1624275900000|2021-06-21 11:45:00|149.7|147.3|150.03|147.63|150.7|148.3|149.58|147.18|0
1624276200000|2021-06-21 11:50:00|150.14|147.74|151.37|148.97|152.16|149.76|149.81|147.41|0
1624276500000|2021-06-21 11:55:00|151.48|149.08|151.71|149.31|152.61|150.21|151.48|149.08|0
1624276800000|2021-06-21 12:00:00|151.82|149.42|151.03|148.63|151.93|149.53|150.36|147.96|0
1624277100000|2021-06-21 12:05:00|150.92|148.52|151.14|148.74|151.48|149.08|150.41|148.01|0
1624277400000|2021-06-21 12:10:00|151.25|148.85|150.35|147.95|151.25|148.85|149.91|147.51|0
1624277700000|2021-06-21 12:15:00|150.47|148.07|151.81|149.41|152.15|149.75|150.24|147.84|0
1624278000000|2021-06-21 12:20:00|151.7|149.3|150.46|148.06|151.81|149.41|150.35|147.95|0
1624278300000|2021-06-21 12:25:00|150.35|147.95|150.35|147.95|150.91|148.51|150.01|147.61|0
1624278600000|2021-06-21 12:30:00|150.29|147.89|150.29|147.89|150.91|148.51|150.18|147.78|0
1624278900000|2021-06-21 12:35:00|150.35|147.95|150.68|148.28|151.24|148.84|150.24|147.84|0
1624279200000|2021-06-21 12:40:00|150.62|148.22|150.68|148.28|150.68|148.28|150.01|147.61|0
1624279500000|2021-06-21 12:45:00|150.57|148.17|150.68|148.28|151.35|148.95|150.34|147.94|0
1624279800000|2021-06-21 12:50:00|150.57|148.17|151.8|149.4|151.91|149.51|150.34|147.94|0
1624280100000|2021-06-21 12:55:00|151.69|149.29|152.47|150.07|152.81|150.41|151.68|149.28|0
1624280400000|2021-06-21 13:00:00|152.36|149.96|152.02|149.62|152.58|150.18|151.8|149.4|0
1624280700000|2021-06-21 13:05:00|152.13|149.73|152.47|150.07|152.81|150.41|151.96|149.56|0
1624281000000|2021-06-21 13:10:00|152.36|149.96|152.69|150.29|152.81|150.41|152.35|149.95|0
1624281300000|2021-06-21 13:15:00|152.58|150.18|152.8|150.4|152.8|150.4|152.13|149.73|0
1624281600000|2021-06-21 13:20:00|152.92|150.52|153.03|150.63|153.14|150.74|152.58|150.18|0
1624281900000|2021-06-21 13:25:00|152.8|150.4|152.8|150.4|153.14|150.74|152.12|149.72|0
1624282200000|2021-06-21 13:30:00|152.57|150.17|148.8|146.4|155.95|153.55|148.8|146.4|0
1624282500000|2021-06-21 13:35:00|148.69|146.29|150.59|148.19|151.37|148.97|148.58|146.18|0
1624282800000|2021-06-21 13:40:00|150.81|148.41|152.16|149.76|152.27|149.87|149.47|147.07|0
1624283100000|2021-06-21 13:45:00|151.82|149.42|153.74|151.34|153.85|151.45|149.91|147.51|0
1624283400000|2021-06-21 13:50:00|153.4|151|156.93|154.53|156.93|154.53|152.49|150.09|0
1624283700000|2021-06-21 13:55:00|157.51|155.11|155.27|152.87|159.45|157.05|154.82|152.42|0
1624284000000|2021-06-21 14:00:00|155.62|153.22|158.04|155.64|158.16|155.76|155.16|152.76|0
1624284300000|2021-06-21 14:05:00|157.92|155.52|161.07|158.67|162.14|159.74|157.69|155.29|0
1624284600000|2021-06-21 14:10:00|160.95|158.55|159.78|157.38|161.18|158.78|158.85|156.45|0
1624284900000|2021-06-21 14:15:00|159.9|157.5|159.66|157.26|161.65|159.25|159.66|157.26|0
1624285200000|2021-06-21 14:20:00|159.43|157.03|160.36|157.96|161.65|159.25|159.43|157.03|0
1624285500000|2021-06-21 14:25:00|160.24|157.84|162.82|160.42|163.17|160.77|160.24|157.84|0
1624285800000|2021-06-21 14:30:00|163.17|160.77|163.99|161.59|164.35|161.95|162.7|160.3|0
1624286100000|2021-06-21 14:35:00|163.88|161.48|164.94|162.54|165.65|163.25|163.76|161.36|0
1624286400000|2021-06-21 14:40:00|165.18|162.78|165.53|163.13|166.36|163.96|164.94|162.54|0
1624286700000|2021-06-21 14:45:00|165.65|163.25|167.23|164.83|169.23|166.83|165.65|163.25|0
1624287000000|2021-06-21 14:50:00|167.35|164.95|168.78|166.38|169.74|167.34|167.35|164.95|0
1624287300000|2021-06-21 14:55:00|168.9|166.5|168.66|166.26|169.74|167.34|168.42|166.02|0
1624287600000|2021-06-21 15:00:00|169.02|166.62|167.94|165.54|169.26|166.86|167.7|165.3|0
1624287900000|2021-06-21 15:05:00|168.06|165.66|167.7|165.3|169.01|166.61|167.22|164.82|0
1624288200000|2021-06-21 15:10:00|167.75|165.35|167.1|164.7|168.17|165.77|166.98|164.58|0
1624288500000|2021-06-21 15:15:00|167.34|164.94|168.41|166.01|168.65|166.25|167.22|164.82|0
1624288800000|2021-06-21 15:20:00|168.29|165.89|168.77|166.37|169.25|166.85|167.57|165.17|0
1624289100000|2021-06-21 15:25:00|168.65|166.25|167.02|164.62|168.77|166.37|166.91|164.51|0
1624289400000|2021-06-21 15:30:00|167.26|164.86|167.02|164.62|168.1|165.7|166.91|164.51|0
1624289700000|2021-06-21 15:35:00|167.14|164.74|168.46|166.06|168.7|166.3|167.14|164.74|0
1624290000000|2021-06-21 15:40:00|168.58|166.18|168.69|166.29|169.05|166.65|167.98|165.58|0
1624290300000|2021-06-21 15:45:00|168.81|166.41|169.29|166.89|169.41|167.01|168.81|166.41|0
1624290600000|2021-06-21 15:50:00|169.17|166.77|168.81|166.41|169.65|167.25|168.57|166.17|0
1624290900000|2021-06-21 15:55:00|168.57|166.17|168.57|166.17|169.41|167.01|168.21|165.81|0
1624291200000|2021-06-21 16:00:00|168.69|166.29|168.69|166.29|169.29|166.89|168.57|166.17|0
1624291500000|2021-06-21 16:05:00|168.81|166.41|168.09|165.69|168.81|166.41|167.97|165.57|0
1624291800000|2021-06-21 16:10:00|168.21|165.81|168.2|165.8|168.56|166.16|167.85|165.45|0
1624292100000|2021-06-21 16:15:00|168.26|165.86|168.32|165.92|168.8|166.4|168.2|165.8|0
1624292400000|2021-06-21 16:20:00|168.2|165.8|167.12|164.72|168.32|165.92|166.89|164.49|0
1624292700000|2021-06-21 16:25:00|167|164.6|167.72|165.32|168.08|165.68|167|164.6|0
1624293000000|2021-06-21 16:30:00|167.84|165.44|167.72|165.32|168.32|165.92|167.36|164.96|0
1624293300000|2021-06-21 16:35:00|167.84|165.44|167.83|165.43|168.31|165.91|167.6|165.2|0
1624293600000|2021-06-21 16:40:00|167.95|165.55|167.59|165.19|168.19|165.79|167.24|164.84|0
1624293900000|2021-06-21 16:45:00|167.71|165.31|167.23|164.83|168.67|166.27|167.23|164.83|0
1624294200000|2021-06-21 16:50:00|167.11|164.71|167.47|165.07|168.07|165.67|167.11|164.71|0
1624294500000|2021-06-21 16:55:00|167.35|164.95|167.11|164.71|167.71|165.31|167.11|164.71|0
1624294800000|2021-06-21 17:00:00|167.23|164.83|166.99|164.59|167.47|165.07|166.87|164.47|0
1624295100000|2021-06-21 17:05:00|166.87|164.47|167.28|164.88|167.52|165.12|166.75|164.35|0
1624295400000|2021-06-21 17:10:00|167.23|164.83|167.82|165.42|168.3|165.9|166.99|164.59|0
1624295700000|2021-06-21 17:15:00|167.76|165.36|168.42|166.02|168.48|166.08|167.46|165.06|0
1624296000000|2021-06-21 17:20:00|168.36|165.96|167.82|165.42|168.42|166.02|167.58|165.18|0
1624296300000|2021-06-21 17:25:00|167.94|165.54|168.3|165.9|168.66|166.26|167.7|165.3|0
1624296600000|2021-06-21 17:30:00|168.53|166.13|169.13|166.73|169.37|166.97|168.53|166.13|0
1624296900000|2021-06-21 17:35:00|169.01|166.61|169.49|167.09|169.49|167.09|168.65|166.25|0
1624297200000|2021-06-21 17:40:00|169.61|167.21|171.06|168.66|171.42|169.02|169.61|167.21|0
1624297500000|2021-06-21 17:45:00|170.94|168.54|171.2|168.8|173.79|171.39|170.27|167.87|0
1624297800000|2021-06-21 17:50:00|171.08|168.68|171.32|168.92|171.69|169.29|170.96|168.56|0
1624298100000|2021-06-21 17:55:00|171.2|168.8|170.47|168.07|171.32|168.92|170.47|168.07|0
1624298400000|2021-06-21 18:00:00|170.71|168.31|169.74|167.34|171.2|168.8|169.5|167.1|0
1624298700000|2021-06-21 18:05:00|169.86|167.46|170.22|167.82|170.47|168.07|169.62|167.22|0
1624299000000|2021-06-21 18:10:00|170.1|167.7|170.34|167.94|170.34|167.94|169.86|167.46|0
1624299300000|2021-06-21 18:15:00|170.46|168.06|170.22|167.82|170.71|168.31|170.22|167.82|0
1624299600000|2021-06-21 18:20:00|170.1|167.7|169.74|167.34|170.34|167.94|169.61|167.21|0
1624299900000|2021-06-21 18:25:00|169.61|167.21|169.73|167.33|169.98|167.58|169.25|166.85|0
1624300200000|2021-06-21 18:30:00|169.61|167.21|169.37|166.97|169.73|167.33|168.77|166.37|0
1624300500000|2021-06-21 18:35:00|169.25|166.85|168.89|166.49|169.97|167.57|168.89|166.49|0
1624300800000|2021-06-21 18:40:00|169.01|166.61|169.61|167.21|169.61|167.21|168.89|166.49|0
1624301100000|2021-06-21 18:45:00|169.49|167.09|168.88|166.48|169.49|167.09|168.76|166.36|0
1624301400000|2021-06-21 18:50:00|168.76|166.36|169.72|167.32|169.85|167.45|168.64|166.24|0
1624301700000|2021-06-21 18:55:00|169.84|167.44|170.08|167.68|170.57|168.17|169.6|167.2|0
1624302000000|2021-06-21 19:00:00|169.96|167.56|170.45|168.05|170.57|168.17|169.6|167.2|0
1624302300000|2021-06-21 19:05:00|170.57|168.17|171.29|168.89|171.41|169.01|170.32|167.92|0
1624302600000|2021-06-21 19:10:00|171.05|168.65|169.48|167.08|171.05|168.65|169.48|167.08|0
1624302900000|2021-06-21 19:15:00|169.6|167.2|170.08|167.68|170.56|168.16|169.23|166.83|0
1624303200000|2021-06-21 19:20:00|170.2|167.8|168.87|166.47|170.2|167.8|168.69|166.29|0
1624303500000|2021-06-21 19:25:00|169.11|166.71|169.89|167.49|169.95|167.55|168.51|166.11|0
1624303800000|2021-06-21 19:30:00|169.95|167.55|170.49|168.09|170.8|168.4|169.35|166.95|0
1624304100000|2021-06-21 19:35:00|170.56|168.16|170.68|168.28|171.04|168.64|169.89|167.49|0
1624304400000|2021-06-21 19:40:00|170.8|168.4|169.22|166.82|170.92|168.52|169.1|166.7|0
1624304700000|2021-06-21 19:45:00|169.34|166.94|169.34|166.94|169.83|167.43|168.5|166.1|0
1624305000000|2021-06-21 19:50:00|170.07|167.67|171.4|169|171.52|169.12|168.92|166.52|0
1624305300000|2021-06-21 19:55:00|171.52|169.12|170.43|168.03|171.64|169.24|170.06|167.66|0
1624305600000|2021-06-21 20:00:00|170.79|168.39|172.49|170.09|172.61|170.21|170.55|168.15|0
1624305900000|2021-06-21 20:05:00|172.55|170.15|172.49|170.09|173.1|170.7|172.24|169.84|0
1624306200000|2021-06-21 20:10:00|172.37|169.97|173.03|170.63|173.15|170.75|172.24|169.84|0
1624306500000|2021-06-21 20:15:00|173.31|170.51|173.42|170.62|173.63|170.83|173.28|170.48|0
1624306800000|2021-06-21 20:20:00|173.43|170.63|173.38|170.58|173.58|170.78|173.31|170.51|0
1624307100000|2021-06-21 20:25:00|173.36|170.56|173.41|170.61|173.41|170.61|173.3|170.5|0
1624307400000|2021-06-21 20:30:00|173.23|170.43|172.98|170.18|173.47|170.67|172.86|170.06|0
1624307700000|2021-06-21 20:35:00|173.1|170.3|173.22|170.42|173.35|170.55|172.74|169.94|0
1624308000000|2021-06-21 20:40:00|173.34|170.54|173.34|170.54|173.34|170.54|172.98|170.18|0
1624308300000|2021-06-21 20:45:00|173.22|170.42|173.46|170.66|173.71|170.91|173.22|170.42|0
1624308600000|2021-06-21 20:50:00|173.59|170.79|173.83|171.03|173.83|171.03|173.22|170.42|0
1624308900000|2021-06-21 20:55:00|173.71|170.91|173.23|170.43|173.71|170.91|172.97|170.17|0
1624309200000|2021-06-21 21:00:00|173.16|170.36|173.09|170.29|173.28|170.48|173.09|170.29|0
1624309500000|2021-06-21 21:05:00|173.1|170.3|173.05|170.25|173.1|170.3|172.98|170.18|0
1624309800000|2021-06-21 21:10:00|173.1|170.3|173.05|170.25|173.15|170.35|173|170.2|0
1624310100000|2021-06-21 21:15:00|173.01|170.21|173.17|170.37|173.33|170.53|173.01|170.21|0
1624310400000|2021-06-21 21:20:00|173.19|170.39|173.11|170.31|173.2|170.4|173.01|170.21|0
1624310700000|2021-06-21 21:25:00|173.19|170.39|173.2|170.4|173.2|170.4|173.19|170.39|0
1624311000000|2021-06-21 21:30:00|173.22|170.42|173.22|170.42|173.22|170.42|173.2|170.4|0
1624311300000|2021-06-21 21:35:00|173.23|170.43|173.23|170.43|173.23|170.43|173.23|170.43|0
1624311600000|2021-06-21 21:40:00|173.21|170.41|173.21|170.41|173.21|170.41|173.21|170.41|0
1624311900000|2021-06-21 21:45:00|173.19|170.39|173.28|170.48|173.35|170.55|173.19|170.39|0
1624312200000|2021-06-21 21:50:00|173.26|170.46|173.33|170.53|173.37|170.57|173.18|170.38|0
1624312500000|2021-06-21 21:55:00|173.32|170.52|173.19|170.39|173.33|170.53|173.19|170.39|0
1624312800000|2021-06-21 22:00:00|173.44|170.64|173.01|170.21|173.68|170.88|173.01|170.21|0
1624313100000|2021-06-21 22:05:00|173.13|170.33|173.25|170.45|173.25|170.45|173.13|170.33|0
1624313400000|2021-06-21 22:10:00|173.38|170.58|173.37|170.57|173.38|170.58|173.13|170.33|0
1624313700000|2021-06-21 22:15:00|173.25|170.45|173|170.2|173.37|170.57|173|170.2|0
1624314000000|2021-06-21 22:20:00|172.88|170.08|173|170.2|173|170.2|172.88|170.08|0
1624314300000|2021-06-21 22:25:00|173.12|170.32|173|170.2|173.12|170.32|172.88|170.08|0
1624314600000|2021-06-21 22:30:00|172.94|170.14|172.76|169.96|173|170.2|172.76|169.96|0
1624314900000|2021-06-21 22:35:00|172.75|169.95|172.75|169.95|172.88|170.08|172.63|169.83|0
1624315200000|2021-06-21 22:40:00|172.87|170.07|172.63|169.83|172.87|170.07|172.63|169.83|0
1624315500000|2021-06-21 22:45:00|172.75|169.95|172.63|169.83|172.75|169.95|172.63|169.83|0
1624315800000|2021-06-21 22:50:00|172.51|169.71|172.38|169.58|172.63|169.83|172.38|169.58|0
1624316100000|2021-06-21 22:55:00|172.32|169.52|172.38|169.58|172.38|169.58|172.26|169.46|0
1624316400000|2021-06-21 23:00:00|172.5|169.7|172.5|169.7|172.87|170.07|172.26|169.46|0
1624316700000|2021-06-21 23:05:00|172.38|169.58|172.5|169.7|172.62|169.82|172.38|169.58|0
1624317000000|2021-06-21 23:10:00|172.62|169.82|172.86|170.06|172.86|170.06|172.62|169.82|0
1624317300000|2021-06-21 23:15:00|173.11|170.31|173.23|170.43|173.47|170.67|172.98|170.18|0
1624317600000|2021-06-21 23:20:00|173.29|170.49|173.59|170.79|173.59|170.79|173.23|170.43|0
1624317900000|2021-06-21 23:25:00|173.53|170.73|174.45|171.65|174.57|171.77|173.53|170.73|0
1624318200000|2021-06-21 23:30:00|174.57|171.77|174.2|171.4|174.57|171.77|174.08|171.28|0
1624318500000|2021-06-21 23:35:00|174.32|171.52|174.57|171.77|174.57|171.77|174.08|171.28|0
1624318800000|2021-06-21 23:40:00|174.5|171.7|174.07|171.27|174.57|171.77|174.07|171.27|0
1624319100000|2021-06-21 23:45:00|173.95|171.15|172.61|169.81|173.95|171.15|172.61|169.81|0
1624319400000|2021-06-21 23:50:00|172.48|169.68|172.73|169.93|172.85|170.05|172.24|169.44|0
1624319700000|2021-06-21 23:55:00|172.6|169.8|172.72|169.92|172.72|169.92|172.36|169.56|0
1624320000000|2021-06-22 00:00:00|172.6|169.8|172.48|169.68|172.97|170.17|172.23|169.43|0
1624320300000|2021-06-22 00:05:00|172.6|169.8|172.48|169.68|173.58|170.78|172.48|169.68|0
1624320600000|2021-06-22 00:10:00|172.35|169.55|172.23|169.43|173.21|170.41|172.23|169.43|0
1624320900000|2021-06-22 00:15:00|172.29|169.49|172.77|169.97|172.96|170.16|172.11|169.31|0
1624321200000|2021-06-22 00:20:00|172.84|170.04|172.16|169.36|172.84|170.04|171.98|169.18|0
1624321500000|2021-06-22 00:25:00|172.11|169.31|172.71|169.91|172.83|170.03|172.04|169.24|0
1624321800000|2021-06-22 00:30:00|172.83|170.03|173.69|170.89|173.93|171.13|172.83|170.03|0
1624322100000|2021-06-22 00:35:00|173.57|170.77|173.32|170.52|173.69|170.89|173.2|170.4|0
1624322400000|2021-06-22 00:40:00|173.2|170.4|172.83|170.03|173.32|170.52|172.71|169.91|0
1624322700000|2021-06-22 00:45:00|172.89|170.09|172.46|169.66|172.95|170.15|172.22|169.42|0
1624323000000|2021-06-22 00:50:00|172.58|169.78|172.46|169.66|173.07|170.27|172.34|169.54|0
1624323300000|2021-06-22 00:55:00|172.4|169.6|172.09|169.29|172.58|169.78|171.85|169.05|0
1624323600000|2021-06-22 01:00:00|171.85|169.05|171.78|168.98|172.39|169.59|171.73|168.93|0
1624323900000|2021-06-22 01:05:00|171.85|169.05|172.21|169.41|172.45|169.65|171.6|168.8|0
1624324200000|2021-06-22 01:10:00|172.27|169.47|172.27|169.47|172.45|169.65|171.78|168.98|0
1624324500000|2021-06-22 01:15:00|172.21|169.41|172.57|169.77|172.57|169.77|172.09|169.29|0
1624324800000|2021-06-22 01:20:00|172.69|169.89|171.48|168.68|172.69|169.89|171.48|168.68|0
1624325100000|2021-06-22 01:25:00|171.53|168.73|171.72|168.92|171.96|169.16|171.47|168.67|0
1624325400000|2021-06-22 01:30:00|171.84|169.04|172.26|169.46|172.57|169.77|171.84|169.04|0
1624325700000|2021-06-22 01:35:00|172.2|169.4|172.56|169.76|172.69|169.89|171.96|169.16|0
1624326000000|2021-06-22 01:40:00|172.5|169.7|172.32|169.52|172.56|169.76|171.96|169.16|0
1624326300000|2021-06-22 01:45:00|172.2|169.4|172.07|169.27|172.32|169.52|171.95|169.15|0
1624326600000|2021-06-22 01:50:00|171.95|169.15|171.71|168.91|171.95|169.15|171.34|168.54|0
1624326900000|2021-06-22 01:55:00|171.59|168.79|171.71|168.91|171.83|169.03|171.34|168.54|0
1624327200000|2021-06-22 02:00:00|171.58|168.78|171.7|168.9|172.31|169.51|171.58|168.78|0
1624327500000|2021-06-22 02:05:00|171.58|168.78|171.94|169.14|172|169.2|171.58|168.78|0
1624327800000|2021-06-22 02:10:00|172.07|169.27|172.31|169.51|172.31|169.51|171.82|169.02|0
1624328100000|2021-06-22 02:15:00|172.24|169.44|172.92|170.12|173.28|170.48|172.24|169.44|0
1624328400000|2021-06-22 02:20:00|172.79|169.99|173.16|170.36|173.16|170.36|172.67|169.87|0
1624328700000|2021-06-22 02:25:00|173.28|170.48|173.09|170.29|173.34|170.54|173.03|170.23|0
1624329000000|2021-06-22 02:30:00|173.03|170.23|173.28|170.48|173.52|170.72|173.03|170.23|0
1624329300000|2021-06-22 02:35:00|173.4|170.6|173.27|170.47|173.4|170.6|173.27|170.47|0
1624329600000|2021-06-22 02:40:00|173.4|170.6|173.27|170.47|173.52|170.72|173.15|170.35|0
1624329900000|2021-06-22 02:45:00|173.15|170.35|173.39|170.59|173.52|170.72|173.15|170.35|0
1624330200000|2021-06-22 02:50:00|173.33|170.53|173.15|170.35|173.39|170.59|173.03|170.23|0
1624330500000|2021-06-22 02:55:00|173.08|170.28|173.15|170.35|173.15|170.35|172.9|170.1|0
1624330800000|2021-06-22 03:00:00|173.02|170.22|173.14|170.34|173.27|170.47|172.9|170.1|0
1624331100000|2021-06-22 03:05:00|173.27|170.47|173.51|170.71|173.63|170.83|173.14|170.34|0
1624331400000|2021-06-22 03:10:00|173.63|170.83|173.63|170.83|173.75|170.95|173.51|170.71|0
1624331700000|2021-06-22 03:15:00|173.69|170.89|173.99|171.19|173.99|171.19|173.63|170.83|0
1624332000000|2021-06-22 03:20:00|173.87|171.07|173.87|171.07|173.99|171.19|173.75|170.95|0
1624332300000|2021-06-22 03:25:00|173.75|170.95|173.62|170.82|173.75|170.95|173.62|170.82|0
1624332600000|2021-06-22 03:30:00|173.75|170.95|173.38|170.58|173.75|170.95|173.25|170.45|0
1624332900000|2021-06-22 03:35:00|173.5|170.7|173.86|171.06|173.99|171.19|173.5|170.7|0
1624333200000|2021-06-22 03:40:00|173.92|171.12|174.11|171.31|174.11|171.31|173.86|171.06|0
1624333500000|2021-06-22 03:45:00|174.04|171.24|174.11|171.31|174.23|171.43|173.98|171.18|0
1624333800000|2021-06-22 03:50:00|174.23|171.43|174.23|171.43|174.23|171.43|174.1|171.3|0
1624334100000|2021-06-22 03:55:00|174.1|171.3|173.86|171.06|174.1|171.3|173.86|171.06|0
1624334400000|2021-06-22 04:00:00|173.79|170.99|174.1|171.3|174.16|171.36|173.73|170.93|0
1624334700000|2021-06-22 04:05:00|174.16|171.36|174.59|171.79|174.84|172.04|174.1|171.3|0
1624335000000|2021-06-22 04:10:00|174.47|171.67|174.46|171.66|174.52|171.72|174.34|171.54|0
1624335300000|2021-06-22 04:15:00|174.59|171.79|174.46|171.66|174.59|171.79|174.34|171.54|0
1624335600000|2021-06-22 04:20:00|174.59|171.79|174.58|171.78|174.59|171.79|174.34|171.54|0
1624335900000|2021-06-22 04:25:00|174.71|171.91|174.58|171.78|174.83|172.03|174.58|171.78|0
1624336200000|2021-06-22 04:30:00|174.7|171.9|174.46|171.66|174.7|171.9|174.46|171.66|0
1624336500000|2021-06-22 04:35:00|174.58|171.78|174.46|171.66|174.58|171.78|174.33|171.53|0
1624336800000|2021-06-22 04:40:00|174.58|171.78|175.19|172.39|175.31|172.51|174.58|171.78|0
1624337100000|2021-06-22 04:45:00|175.31|172.51|176.05|173.25|176.18|173.38|175.07|172.27|0
1624337400000|2021-06-22 04:50:00|175.93|173.13|175.68|172.88|175.93|173.13|175.56|172.76|0
1624337700000|2021-06-22 04:55:00|175.56|172.76|175.19|172.39|175.56|172.76|175.19|172.39|0
1624338000000|2021-06-22 05:00:00|174.94|172.14|174.81|172.01|175.06|172.26|174.57|171.77|0
1624338300000|2021-06-22 05:05:00|174.69|171.89|174.69|171.89|174.94|172.14|174.57|171.77|0
1624338600000|2021-06-22 05:10:00|174.57|171.77|174.32|171.52|174.57|171.77|174.13|171.33|0
1624338900000|2021-06-22 05:15:00|174.26|171.46|174.01|171.21|174.32|171.52|174.01|171.21|0
1624339200000|2021-06-22 05:20:00|173.95|171.15|173.76|170.96|174.07|171.27|173.7|170.9|0
1624339500000|2021-06-22 05:25:00|173.7|170.9|173.82|171.02|173.82|171.02|173.46|170.66|0
1624339800000|2021-06-22 05:30:00|173.7|170.9|173.82|171.02|173.94|171.14|173.33|170.53|0
1624340100000|2021-06-22 05:35:00|173.7|170.9|173.82|171.02|174.07|171.27|173.58|170.78|0
1624340400000|2021-06-22 05:40:00|173.94|171.14|174.06|171.26|174.06|171.26|173.7|170.9|0
1624340700000|2021-06-22 05:45:00|174|171.2|174.55|171.75|174.8|172|174|171.2|0
1624341000000|2021-06-22 05:50:00|174.61|171.81|174.24|171.44|174.8|172|174.24|171.44|0
1624341300000|2021-06-22 05:55:00|174.3|171.5|174.06|171.26|174.3|171.5|173.32|170.52|0
1624341600000|2021-06-22 06:00:00|174.3|171.5|174.06|171.26|174.43|171.63|173.2|170.4|0
1624341900000|2021-06-22 06:05:00|173.99|171.19|173.32|170.52|174.06|171.26|173.2|170.4|0
1624342200000|2021-06-22 06:10:00|173.2|170.4|173.32|170.52|173.56|170.76|172.83|170.03|0
1624342500000|2021-06-22 06:15:00|173.44|170.64|175.16|172.36|175.16|172.36|173.44|170.64|0
1624342800000|2021-06-22 06:20:00|175.4|172.6|175.03|172.23|175.4|172.6|174.66|171.86|0
1624343100000|2021-06-22 06:25:00|175.15|172.35|174.66|171.86|175.28|172.48|174.29|171.49|0
1624343400000|2021-06-22 06:30:00|174.41|171.61|173.8|171|174.66|171.86|173.68|170.88|0
1624343700000|2021-06-22 06:35:00|173.68|170.88|173.55|170.75|174.04|171.24|173.43|170.63|0
1624344000000|2021-06-22 06:40:00|173.68|170.88|173.18|170.38|174.04|171.24|173.18|170.38|0
1624344300000|2021-06-22 06:45:00|173.31|170.51|172.82|170.02|173.43|170.63|172.57|169.77|0
1624344600000|2021-06-22 06:50:00|172.94|170.14|173.55|170.75|173.92|171.12|172.82|170.02|0
1624344900000|2021-06-22 06:55:00|173.42|170.62|173.06|170.26|173.42|170.62|172.93|170.13|0
1624345200000|2021-06-22 07:00:00|173.18|170.38|172.2|169.4|173.18|170.38|172.2|169.4|0
1624345500000|2021-06-22 07:05:00|171.88|169.48|171.76|169.36|171.94|169.54|171.15|168.75|0
1624345800000|2021-06-22 07:10:00|171.39|168.99|169.25|166.85|171.39|168.99|169.18|166.78|0
1624346100000|2021-06-22 07:15:00|169.46|167.06|169.88|167.48|169.95|167.55|168.86|166.46|0
1624346400000|2021-06-22 07:20:00|169.82|167.42|170.06|167.66|170.06|167.66|168.85|166.45|0
1624346700000|2021-06-22 07:25:00|170.19|167.79|170.65|168.25|170.77|168.37|169.7|167.3|0
1624347000000|2021-06-22 07:30:00|170.53|168.13|171.38|168.98|171.74|169.34|170.28|167.88|0
1624347300000|2021-06-22 07:35:00|171.5|169.1|170.89|168.49|171.56|169.16|170.77|168.37|0
1624347600000|2021-06-22 07:40:00|170.77|168.37|169.92|167.52|170.77|168.37|169.79|167.39|0
1624347900000|2021-06-22 07:45:00|169.79|167.39|169.07|166.67|170.4|168|169.07|166.67|0
1624348200000|2021-06-22 07:50:00|168.95|166.55|167.5|165.1|169.19|166.79|167.02|164.62|0
1624348500000|2021-06-22 07:55:00|167.62|165.22|167.38|164.98|167.62|165.22|166.66|164.26|0
1624348800000|2021-06-22 08:00:00|167.26|164.86|168.94|166.54|169.18|166.78|167.14|164.74|0
1624349100000|2021-06-22 08:05:00|169.06|166.66|168.22|165.82|169.06|166.66|167.98|165.58|0
1624349400000|2021-06-22 08:10:00|168.15|165.75|167.97|165.57|168.7|166.3|167.97|165.57|0
1624349700000|2021-06-22 08:15:00|167.85|165.45|168.09|165.69|168.21|165.81|167.01|164.61|0
1624350000000|2021-06-22 08:20:00|168.21|165.81|168.21|165.81|168.33|165.93|167.73|165.33|0
1624350300000|2021-06-22 08:25:00|168.27|165.87|167.13|164.73|168.33|165.93|166.89|164.49|0
1624350600000|2021-06-22 08:30:00|167.01|164.61|167.37|164.97|167.97|165.57|166.65|164.25|0
1624350900000|2021-06-22 08:35:00|167.49|165.09|167.18|164.78|167.49|165.09|166.89|164.49|0
1624351200000|2021-06-22 08:40:00|167.24|164.84|167.36|164.96|167.6|165.2|167.01|164.61|0
1624351500000|2021-06-22 08:45:00|167.24|164.84|167.36|164.96|167.6|165.2|166.64|164.24|0
1624351800000|2021-06-22 08:50:00|167.48|165.08|167.12|164.72|167.48|165.08|166.28|163.88|0
1624352100000|2021-06-22 08:55:00|167|164.6|167|164.6|167|164.6|166.28|163.88|0
1624352400000|2021-06-22 09:00:00|167.12|164.72|167.96|165.56|167.96|165.56|167|164.6|0
1624352700000|2021-06-22 09:05:00|167.84|165.44|168.07|165.67|168.07|165.67|167.47|165.07|0
1624353000000|2021-06-22 09:10:00|167.95|165.55|169.08|166.68|169.08|166.68|167.3|164.9|0
1624353300000|2021-06-22 09:15:00|169.32|166.92|168.6|166.2|169.32|166.92|168.6|166.2|0
1624353600000|2021-06-22 09:20:00|168.65|166.25|169.08|166.68|169.32|166.92|168.23|165.83|0
1624353900000|2021-06-22 09:25:00|169.2|166.8|169.32|166.92|169.56|167.16|168.83|166.43|0
1624354200000|2021-06-22 09:30:00|169.44|167.04|168.89|166.49|169.56|167.16|168.41|166.01|0
1624354500000|2021-06-22 09:35:00|168.95|166.55|167.39|164.99|168.95|166.55|167.27|164.87|0
1624354800000|2021-06-22 09:40:00|167.44|165.04|167.98|165.58|167.98|165.58|166.67|164.27|0
1624355100000|2021-06-22 09:45:00|167.86|165.46|168.1|165.7|168.1|165.7|167.26|164.86|0
1624355400000|2021-06-22 09:50:00|168.22|165.82|168.04|165.64|168.46|166.06|167.86|165.46|0
1624355700000|2021-06-22 09:55:00|167.98|165.58|167.86|165.46|168.34|165.94|167.62|165.22|0
1624356000000|2021-06-22 10:00:00|167.74|165.34|169.54|167.14|169.54|167.14|167.62|165.22|0
1624356300000|2021-06-22 10:05:00|169.42|167.02|170.39|167.99|170.51|168.11|169.18|166.78|0
1624356600000|2021-06-22 10:10:00|170.51|168.11|170.2|167.8|170.63|168.23|169.78|167.38|0
1624356900000|2021-06-22 10:15:00|170.15|167.75|168.33|165.93|170.2|167.8|168.33|165.93|0
1624357200000|2021-06-22 10:20:00|168.45|166.05|168.57|166.17|168.93|166.53|168.21|165.81|0
1624357500000|2021-06-22 10:25:00|168.69|166.29|168.93|166.53|169.17|166.77|168.09|165.69|0
1624357800000|2021-06-22 10:30:00|169.05|166.65|168.69|166.29|169.66|167.26|168.69|166.29|0
1624358100000|2021-06-22 10:35:00|168.81|166.41|169.41|167.01|169.65|167.25|168.81|166.41|0
1624358400000|2021-06-22 10:40:00|169.17|166.77|169.89|167.49|170.01|167.61|169.05|166.65|0
1624358700000|2021-06-22 10:45:00|170.01|167.61|170.5|168.1|170.92|168.52|170.01|167.61|0
1624359000000|2021-06-22 10:50:00|170.43|168.03|169.65|167.25|170.43|168.03|169.4|167|0
1624359300000|2021-06-22 10:55:00|169.77|167.37|170.37|167.97|170.37|167.97|169.65|167.25|0
1624359600000|2021-06-22 11:00:00|170.25|167.85|171.22|168.82|171.22|168.82|169.89|167.49|0
1624359900000|2021-06-22 11:05:00|171.16|168.76|172.31|169.91|172.98|170.58|170.98|168.58|0
1624360200000|2021-06-22 11:10:00|172.37|169.97|172.19|169.79|172.92|170.52|171.82|169.42|0
1624360500000|2021-06-22 11:15:00|172.07|169.67|172.19|169.79|172.61|170.21|171.58|169.18|0
1624360800000|2021-06-22 11:20:00|172.07|169.67|172.31|169.91|172.92|170.52|171.82|169.42|0
1624361100000|2021-06-22 11:25:00|172.43|170.03|173.16|170.76|173.16|170.76|172.06|169.66|0
1624361400000|2021-06-22 11:30:00|173.04|170.64|172.67|170.27|173.77|171.37|172.55|170.15|0
1624361700000|2021-06-22 11:35:00|172.55|170.15|172.06|169.66|172.91|170.51|172.06|169.66|0
1624362000000|2021-06-22 11:40:00|172.12|169.72|172.73|170.33|172.91|170.51|172.06|169.66|0
1624362300000|2021-06-22 11:45:00|172.79|170.39|172.54|170.14|173.16|170.76|172.05|169.65|0
1624362600000|2021-06-22 11:50:00|172.42|170.02|172.91|170.51|172.91|170.51|172.3|169.9|0
1624362900000|2021-06-22 11:55:00|173.03|170.63|173.27|170.87|173.39|170.99|172.54|170.14|0
1624363200000|2021-06-22 12:00:00|173.39|170.99|172.9|170.5|173.39|170.99|172.66|170.26|0
1624363500000|2021-06-22 12:05:00|173.03|170.63|173.02|170.62|174.13|171.73|172.78|170.38|0
1624363800000|2021-06-22 12:10:00|173.15|170.75|173.02|170.62|173.15|170.75|172.66|170.26|0
1624364100000|2021-06-22 12:15:00|173.14|170.74|172.73|170.33|174.98|172.58|170.85|168.45|0
1624364400000|2021-06-22 12:20:00|172.49|170.09|173.59|171.19|173.83|171.43|172.49|170.09|0
1624364700000|2021-06-22 12:25:00|173.47|171.07|172.12|169.72|173.47|171.07|172.12|169.72|0
1624365000000|2021-06-22 12:30:00|172.24|169.84|172.73|170.33|172.85|170.45|172.24|169.84|0
1624365300000|2021-06-22 12:35:00|172.66|170.26|172.24|169.84|172.73|170.33|172.12|169.72|0
1624365600000|2021-06-22 12:40:00|172.17|169.77|171.26|168.86|172.36|169.96|171.14|168.74|0
1624365900000|2021-06-22 12:45:00|171.38|168.98|170.41|168.01|171.5|169.1|170.41|168.01|0
1624366200000|2021-06-22 12:50:00|170.29|167.89|169.44|167.04|170.29|167.89|168.84|166.44|0
1624366500000|2021-06-22 12:55:00|169.5|167.1|169.68|167.28|169.92|167.52|169.07|166.67|0
1624366800000|2021-06-22 13:00:00|169.56|167.16|170.16|167.76|170.28|167.88|169.31|166.91|0
1624367100000|2021-06-22 13:05:00|170.28|167.88|171.37|168.97|171.62|169.22|170.28|167.88|0
1624367400000|2021-06-22 13:10:00|171.25|168.85|171.01|168.61|171.49|169.09|170.76|168.36|0
1624367700000|2021-06-22 13:15:00|171.13|168.73|171.25|168.85|171.86|169.46|171.13|168.73|0
1624368000000|2021-06-22 13:20:00|171.13|168.73|170.94|168.54|171.37|168.97|170.88|168.48|0
1624368300000|2021-06-22 13:25:00|170.88|168.48|169.91|167.51|171.12|168.72|169.79|167.39|0
1624368600000|2021-06-22 13:30:00|170.27|167.87|169.49|167.09|170.64|168.24|166.99|164.59|0
1624368900000|2021-06-22 13:35:00|169.73|167.33|167.79|165.39|169.73|167.33|167.19|164.79|0
1624369200000|2021-06-22 13:40:00|168.16|165.76|168.27|165.87|169.12|166.72|167.55|165.15|0
1624369500000|2021-06-22 13:45:00|168.52|166.12|168.57|166.17|170.82|168.42|168.27|165.87|0
1624369800000|2021-06-22 13:50:00|168.63|166.23|166.95|164.55|169.36|166.96|166.35|163.95|0
1624370100000|2021-06-22 13:55:00|167.19|164.79|167.43|165.03|168.39|165.99|166.95|164.55|0
1624370400000|2021-06-22 14:00:00|167.55|165.15|168.15|165.75|168.15|165.75|165.99|163.59|0
1624370700000|2021-06-22 14:05:00|168.27|165.87|169.47|167.07|170.81|168.41|167.79|165.39|0
1624371000000|2021-06-22 14:10:00|169.59|167.19|169.71|167.31|169.84|167.44|168.75|166.35|0
1624371300000|2021-06-22 14:15:00|169.83|167.43|170.1|167.7|171.29|168.89|169.71|167.31|0
1624371600000|2021-06-22 14:20:00|170.22|167.82|170.95|168.55|171.19|168.79|169.97|167.57|0
1624371900000|2021-06-22 14:25:00|170.82|168.42|170.94|168.54|171.19|168.79|170.09|167.69|0
1624372200000|2021-06-22 14:30:00|170.82|168.42|171.31|168.91|171.8|169.4|170.7|168.3|0
1624372500000|2021-06-22 14:35:00|171.19|168.79|173.11|170.71|173.11|170.71|171.06|168.66|0
1624372800000|2021-06-22 14:40:00|170.76|168.36|170.64|168.24|170.89|168.49|170.4|168|0
1624373100000|2021-06-22 14:45:00|170.52|168.12|171.49|169.09|171.49|169.09|170.15|167.75|0
1624373400000|2021-06-22 14:50:00|171.37|168.97|172.23|169.83|172.72|170.32|171.37|168.97|0
1624373700000|2021-06-22 14:55:00|172.11|169.71|172.84|170.44|172.96|170.56|171.98|169.58|0
1624374000000|2021-06-22 15:00:00|172.96|170.56|173.08|170.68|173.09|170.69|172.47|170.07|0
1624374300000|2021-06-22 15:05:00|172.96|170.56|174.19|171.79|174.19|171.79|172.96|170.56|0
1624374600000|2021-06-22 15:10:00|174.32|171.92|175.93|173.53|176.18|173.78|174.32|171.92|0
1624374900000|2021-06-22 15:15:00|176.18|173.78|175.43|173.03|176.8|174.4|175.18|172.78|0
1624375200000|2021-06-22 15:20:00|175.61|173.21|175.8|173.4|176.17|173.77|175.18|172.78|0
1624375500000|2021-06-22 15:25:00|175.68|173.28|175.8|173.4|176.55|174.15|175.68|173.28|0
1624375800000|2021-06-22 15:30:00|175.67|173.27|175.04|172.64|177.27|174.87|174.92|172.52|0
1624376100000|2021-06-22 15:35:00|174.92|172.52|173.93|171.53|174.92|172.52|173.56|171.16|0
1624376400000|2021-06-22 15:40:00|174.05|171.65|173.68|171.28|174.42|172.02|173.31|170.91|0
1624376700000|2021-06-22 15:45:00|173.8|171.4|173.92|171.52|174.42|172.02|173.55|171.15|0
1624377000000|2021-06-22 15:50:00|173.8|171.4|173.61|171.21|174.29|171.89|173.55|171.15|0
1624377300000|2021-06-22 15:55:00|173.55|171.15|173.05|170.65|173.8|171.4|172.81|170.41|0
1624377600000|2021-06-22 16:00:00|173.18|170.78|174.16|171.76|174.41|172.01|173.18|170.78|0
1624377900000|2021-06-22 16:05:00|174.1|171.7|174.29|171.89|174.54|172.14|174.04|171.64|0
1624378200000|2021-06-22 16:10:00|174.22|171.82|174.28|171.88|174.78|172.38|174.16|171.76|0
1624378500000|2021-06-22 16:15:00|174.34|171.94|174.03|171.63|174.41|172.01|173.91|171.51|0
1624378800000|2021-06-22 16:20:00|173.91|171.51|174.4|172|174.41|172.01|173.79|171.39|0
1624379100000|2021-06-22 16:25:00|174.53|172.13|175.15|172.75|175.15|172.75|174.53|172.13|0
1624379400000|2021-06-22 16:30:00|175.02|172.62|174.09|171.69|175.02|172.62|173.91|171.51|0
1624379700000|2021-06-22 16:35:00|174.03|171.63|174.15|171.75|174.4|172|173.9|171.5|0
1624380000000|2021-06-22 16:40:00|174.03|171.63|174.27|171.87|174.52|172.12|173.78|171.38|0
1624380300000|2021-06-22 16:45:00|174.4|172|174.77|172.37|174.89|172.49|174.15|171.75|0
1624380600000|2021-06-22 16:50:00|174.89|172.49|174.52|172.12|175.14|172.74|174.52|172.12|0
1624380900000|2021-06-22 16:55:00|174.64|172.24|174.39|171.99|174.76|172.36|174.14|171.74|0
1624381200000|2021-06-22 17:00:00|174.27|171.87|174.39|171.99|174.64|172.24|174.14|171.74|0
1624381500000|2021-06-22 17:05:00|174.27|171.87|175.01|172.61|175.13|172.73|174.02|171.62|0
1624381800000|2021-06-22 17:10:00|175.13|172.73|175.01|172.61|175.51|173.11|174.88|172.48|0
1624382100000|2021-06-22 17:15:00|174.88|172.48|173.89|171.49|174.88|172.48|173.52|171.12|0
1624382400000|2021-06-22 17:20:00|174.01|171.61|174.63|172.23|174.63|172.23|173.64|171.24|0
1624382700000|2021-06-22 17:25:00|174.51|172.11|174.88|172.48|175.13|172.73|174.38|171.98|0
1624383000000|2021-06-22 17:30:00|175|172.6|174.75|172.35|175|172.6|174.5|172.1|0
1624383300000|2021-06-22 17:35:00|174.63|172.23|175|172.6|175.12|172.72|174.63|172.23|0
1624383600000|2021-06-22 17:40:00|174.87|172.47|174.87|172.47|175.12|172.72|174.75|172.35|0
1624383900000|2021-06-22 17:45:00|175|172.6|175.12|172.72|175.12|172.72|174.62|172.22|0
1624384200000|2021-06-22 17:50:00|174.99|172.59|175.12|172.72|175.12|172.72|174.87|172.47|0
1624384500000|2021-06-22 17:55:00|174.99|172.59|174.87|172.47|175.11|172.71|174.49|172.09|0
1624384800000|2021-06-22 18:00:00|174.99|172.59|174.74|172.34|175.11|172.71|174|171.6|0
1624385100000|2021-06-22 18:05:00|174.49|172.09|174.37|171.97|174.74|172.34|174.12|171.72|0
1624385400000|2021-06-22 18:10:00|174.24|171.84|174.86|172.46|174.86|172.46|174.12|171.72|0
1624385700000|2021-06-22 18:15:00|174.74|172.34|174.98|172.58|175.11|172.71|174.36|171.96|0
1624386000000|2021-06-22 18:20:00|175.11|172.71|175.35|172.95|175.36|172.96|174.73|172.33|0
1624386300000|2021-06-22 18:25:00|175.23|172.83|175.23|172.83|175.98|173.58|174.61|172.21|0
1624386600000|2021-06-22 18:30:00|175.1|172.7|175.97|173.57|175.97|173.57|174.98|172.58|0
1624386900000|2021-06-22 18:35:00|175.85|173.45|177.35|174.95|177.35|174.95|175.1|172.7|0
1624387200000|2021-06-22 18:40:00|177.22|174.82|176.34|173.94|178.27|175.87|176.09|173.69|0
1624387500000|2021-06-22 18:45:00|176.22|173.82|175.47|173.07|176.59|174.19|175.47|173.07|0
1624387800000|2021-06-22 18:50:00|175.59|173.19|176.84|174.44|176.96|174.56|175.34|172.94|0
1624388100000|2021-06-22 18:55:00|176.96|174.56|176.96|174.56|177.59|175.19|176.84|174.44|0
1624388400000|2021-06-22 19:00:00|177.09|174.69|178.72|176.32|178.72|176.32|177.09|174.69|0
1624388700000|2021-06-22 19:05:00|178.59|176.19|179.35|176.95|179.6|177.2|177.96|175.56|0
1624389000000|2021-06-22 19:10:00|179.22|176.82|180.23|177.83|180.61|178.21|179.22|176.82|0
1624389300000|2021-06-22 19:15:00|180.1|177.7|180.04|177.64|180.48|178.08|179.6|177.2|0
1624389600000|2021-06-22 19:20:00|180.1|177.7|181.24|178.84|181.37|178.97|180.1|177.7|0
1624389900000|2021-06-22 19:25:00|181.37|178.97|181.75|179.35|182.39|179.99|181.37|178.97|0
1624390200000|2021-06-22 19:30:00|181.62|179.22|181.49|179.09|182.26|179.86|180.73|178.33|0
1624390500000|2021-06-22 19:35:00|181.24|178.84|180.48|178.08|181.37|178.97|179.97|177.57|0
1624390800000|2021-06-22 19:40:00|180.6|178.2|179.33|176.93|180.85|178.45|179.33|176.93|0
1624391100000|2021-06-22 19:45:00|179.46|177.06|178.83|176.43|179.84|177.44|178.58|176.18|0
1624391400000|2021-06-22 19:50:00|178.58|176.18|179.46|177.06|179.46|177.06|177.57|175.17|0
1624391700000|2021-06-22 19:55:00|179.08|176.68|177.57|175.17|179.71|177.31|177.57|175.17|0
1624392000000|2021-06-22 20:00:00|177.69|175.29|176.73|174.33|177.69|175.29|176.14|173.74|0
1624392300000|2021-06-22 20:05:00|176.85|174.45|176.85|174.45|177.1|174.7|176.22|173.82|0
1624392600000|2021-06-22 20:10:00|177.6|175.2|177.41|175.01|178.23|175.83|177.1|174.7|0
1624392900000|2021-06-22 20:15:00|177.26|174.86|177.61|174.81|177.61|174.86|177.26|174.75|0
1624393200000|2021-06-22 20:20:00|177.59|174.79|177.48|174.68|177.59|174.79|177.44|174.64|0
1624393500000|2021-06-22 20:25:00|177.54|174.74|177.51|174.71|177.57|174.77|177.44|174.64|0
1624393800000|2021-06-22 20:30:00|177.73|174.93|179.37|176.57|179.37|176.57|177.48|174.68|0
1624394100000|2021-06-22 20:35:00|179.24|176.44|178.99|176.19|179.37|176.57|178.73|175.93|0
1624394400000|2021-06-22 20:40:00|179.11|176.31|178.98|176.18|179.11|176.31|178.86|176.06|0
1624394700000|2021-06-22 20:45:00|179.24|176.44|178.98|176.18|179.24|176.44|178.86|176.06|0
1624395000000|2021-06-22 20:50:00|178.86|176.06|178.48|175.68|178.86|176.06|177.85|175.05|0
1624395300000|2021-06-22 20:55:00|178.35|175.55|177.87|175.07|178.35|175.55|177.72|174.92|0
1624395600000|2021-06-22 21:00:00|178.06|175.26|178.74|175.94|178.74|175.94|177.87|175.07|0
1624395900000|2021-06-22 21:05:00|178.38|175.58|178.69|175.89|178.9|176.1|178.38|175.58|0
1624396200000|2021-06-22 21:10:00|178.42|175.62|178.51|175.71|178.6|175.8|178.32|175.52|0
1624396500000|2021-06-22 21:15:00|178.52|175.72|178.47|175.67|178.52|175.72|178.47|175.67|0
1624396800000|2021-06-22 21:20:00|178.51|175.71|178.45|175.65|178.62|175.82|178.26|175.46|0
1624397100000|2021-06-22 21:25:00|178.52|175.72|178.57|175.77|178.8|176|178.51|175.71|0
1624397400000|2021-06-22 21:30:00|178.63|175.83|178.63|175.83|178.67|175.87|178.57|175.77|0
1624397700000|2021-06-22 21:35:00|178.57|175.77|178.5|175.7|178.57|175.77|178.5|175.7|0
1624398000000|2021-06-22 21:40:00|178.48|175.68|178.57|175.77|178.72|175.92|178.46|175.66|0
1624398300000|2021-06-22 21:45:00|178.72|175.92|178.61|175.81|178.72|175.92|178.55|175.75|0
1624398600000|2021-06-22 21:50:00|178.59|175.79|178.59|175.79|178.62|175.82|178.51|175.71|0
1624398900000|2021-06-22 21:55:00|178.57|175.77|178.58|175.78|178.6|175.8|178.51|175.71|0
1624399200000|2021-06-22 22:00:00|177.95|175.15|177.76|174.96|178.33|175.53|177.76|174.96|0
1624399500000|2021-06-22 22:05:00|177.64|174.84|177.76|174.96|177.76|174.96|177.38|174.58|0
1624399800000|2021-06-22 22:10:00|177.63|174.83|177.63|174.83|177.63|174.83|177.63|174.83|0
1624400100000|2021-06-22 22:15:00|177.76|174.96|177.76|174.96|178.13|175.33|177.76|174.96|0
1624400400000|2021-06-22 22:20:00|177.88|175.08|177.88|175.08|178.13|175.33|177.88|175.08|0
1624400700000|2021-06-22 22:25:00|177.75|174.95|177.63|174.83|177.88|175.08|177.63|174.83|0
1624401000000|2021-06-22 22:30:00|177.75|174.95|177.5|174.7|177.75|174.95|177.5|174.7|0
1624401300000|2021-06-22 22:35:00|177.62|174.82|177.12|174.32|177.62|174.82|177.12|174.32|0
1624401600000|2021-06-22 22:40:00|177.25|174.45|177.12|174.32|177.37|174.57|177.12|174.32|0
1624401900000|2021-06-22 22:45:00|177.24|174.44|177.62|174.82|177.75|174.95|177.24|174.44|0
1624402200000|2021-06-22 22:50:00|177.74|174.94|177.74|174.94|178.12|175.32|177.74|174.94|0
1624402500000|2021-06-22 22:55:00|177.62|174.82|177.62|174.82|177.62|174.82|177.37|174.57|0
1624402800000|2021-06-22 23:00:00|177.49|174.69|178.24|175.44|178.37|175.57|177.49|174.69|0
1624403100000|2021-06-22 23:05:00|178.18|175.38|177.92|175.12|178.18|175.38|177.86|175.06|0
1624403400000|2021-06-22 23:10:00|177.86|175.06|178.24|175.44|178.24|175.44|177.86|175.06|0
1624403700000|2021-06-22 23:15:00|178.11|175.31|178.11|175.31|178.24|175.44|178.11|175.31|0
1624404000000|2021-06-22 23:20:00|178.05|175.25|177.86|175.06|178.11|175.31|177.86|175.06|0
1624404300000|2021-06-22 23:25:00|177.73|174.93|177.86|175.06|177.98|175.18|177.73|174.93|0
1624404600000|2021-06-22 23:30:00|177.92|175.12|178.11|175.31|178.11|175.31|177.79|174.99|0
1624404900000|2021-06-22 23:35:00|178.23|175.43|178.61|175.81|178.61|175.81|178.23|175.43|0
1624405200000|2021-06-22 23:40:00|178.73|175.93|178.1|175.3|178.73|175.93|178.1|175.3|0
1624405500000|2021-06-22 23:45:00|178.04|175.24|178.6|175.8|178.73|175.93|177.98|175.18|0
1624405800000|2021-06-22 23:50:00|178.48|175.68|178.6|175.8|178.6|175.8|178.1|175.3|0
1624406100000|2021-06-22 23:55:00|178.35|175.55|178.22|175.42|178.35|175.55|177.97|175.17|0
1624406400000|2021-06-23 00:00:00|178.1|175.3|177.72|174.92|178.22|175.42|177.34|174.54|0
1624406700000|2021-06-23 00:05:00|177.59|174.79|178.47|175.67|178.72|175.92|177.59|174.79|0
1624407000000|2021-06-23 00:10:00|178.6|175.8|179.48|176.68|179.48|176.68|178.6|175.8|0
1624407300000|2021-06-23 00:15:00|179.35|176.55|178.85|176.05|179.48|176.68|178.85|176.05|0
1624407600000|2021-06-23 00:20:00|178.72|175.92|178.97|176.17|178.97|176.17|178.47|175.67|0
1624407900000|2021-06-23 00:25:00|178.84|176.04|178.72|175.92|178.84|176.04|178.34|175.54|0
1624408200000|2021-06-23 00:30:00|178.84|176.04|178.34|175.54|178.84|176.04|177.83|175.03|0
1624408500000|2021-06-23 00:35:00|178.21|175.41|178.46|175.66|178.46|175.66|177.83|175.03|0
1624408800000|2021-06-23 00:40:00|178.33|175.53|178.46|175.66|178.71|175.91|178.21|175.41|0
1624409100000|2021-06-23 00:45:00|178.58|175.78|179.09|176.29|179.09|176.29|178.58|175.78|0
1624409400000|2021-06-23 00:50:00|178.96|176.16|179.09|176.29|179.27|176.47|178.96|176.16|0
1624409700000|2021-06-23 00:55:00|178.96|176.16|178.83|176.03|178.96|176.16|178.33|175.53|0
1624410000000|2021-06-23 01:00:00|178.96|176.16|179.46|176.66|179.59|176.79|178.96|176.16|0
1624410300000|2021-06-23 01:05:00|179.33|176.53|179.59|176.79|179.84|177.04|179.33|176.53|0
1624410600000|2021-06-23 01:10:00|179.71|176.91|179.71|176.91|180.09|177.29|179.65|176.85|0
1624410900000|2021-06-23 01:15:00|179.84|177.04|179.71|176.91|180.09|177.29|179.71|176.91|0
1624411200000|2021-06-23 01:20:00|179.83|177.03|180.09|177.29|180.47|177.67|179.71|176.91|0
1624411500000|2021-06-23 01:25:00|179.96|177.16|179.83|177.03|179.96|177.16|179.7|176.9|0
1624411800000|2021-06-23 01:30:00|179.7|176.9|179.7|176.9|179.96|177.16|179.58|176.78|0
1624412100000|2021-06-23 01:35:00|179.76|176.96|179.32|176.52|179.83|177.03|179.2|176.4|0
1624412400000|2021-06-23 01:40:00|179.45|176.65|179.57|176.77|179.83|177.03|179.07|176.27|0
1624412700000|2021-06-23 01:45:00|179.63|176.83|179.57|176.77|179.95|177.15|179.32|176.52|0
1624413000000|2021-06-23 01:50:00|179.44|176.64|179.7|176.9|179.82|177.02|178.94|176.14|0
1624413300000|2021-06-23 01:55:00|179.82|177.02|179.82|177.02|180.2|177.4|179.69|176.89|0
1624413600000|2021-06-23 02:00:00|179.95|177.15|180.2|177.4|180.2|177.4|179.69|176.89|0
1624413900000|2021-06-23 02:05:00|180.07|177.27|180.45|177.65|180.45|177.65|179.94|177.14|0
1624414200000|2021-06-23 02:10:00|180.58|177.78|180.32|177.52|180.58|177.78|180.2|177.4|0
1624414500000|2021-06-23 02:15:00|180.45|177.65|180.57|177.77|180.83|178.03|180.45|177.65|0
1624414800000|2021-06-23 02:20:00|180.45|177.65|180.06|177.26|180.57|177.77|180.06|177.26|0
1624415100000|2021-06-23 02:25:00|180.19|177.39|180.32|177.52|180.44|177.64|180.19|177.39|0
1624415400000|2021-06-23 02:30:00|180.44|177.64|180.57|177.77|180.7|177.9|180.19|177.39|0
1624415700000|2021-06-23 02:35:00|180.7|177.9|180.69|177.89|180.95|178.15|180.57|177.77|0
1624416000000|2021-06-23 02:40:00|180.57|177.77|180.88|178.08|180.88|178.08|180.44|177.64|0
1624416300000|2021-06-23 02:45:00|180.95|178.15|180.88|178.08|181.07|178.27|180.82|178.02|0
1624416600000|2021-06-23 02:50:00|180.94|178.14|180.81|178.01|180.94|178.14|180.69|177.89|0
1624416900000|2021-06-23 02:55:00|180.69|177.89|180.49|177.69|180.81|178.01|180.43|177.63|0
1624417200000|2021-06-23 03:00:00|180.56|177.76|181.45|178.65|181.45|178.65|180.56|177.76|0
1624417500000|2021-06-23 03:05:00|181.32|178.52|181.06|178.26|181.45|178.65|181.06|178.26|0
1624417800000|2021-06-23 03:10:00|181.12|178.32|181.32|178.52|181.32|178.52|181.06|178.26|0
1624418100000|2021-06-23 03:15:00|181.44|178.64|181.19|178.39|181.44|178.64|181.19|178.39|0
1624418400000|2021-06-23 03:20:00|181.31|178.51|181.31|178.51|181.44|178.64|181.19|178.39|0
1624418700000|2021-06-23 03:25:00|181.19|178.39|181.06|178.26|181.31|178.51|181.06|178.26|0
1624419000000|2021-06-23 03:30:00|180.93|178.13|180.93|178.13|180.93|178.13|180.8|178|0
1624419300000|2021-06-23 03:35:00|181.05|178.25|181.05|178.25|181.18|178.38|181.05|178.25|0
1624419600000|2021-06-23 03:40:00|180.93|178.13|180.8|178|180.93|178.13|180.8|178|0
1624419900000|2021-06-23 03:45:00|180.92|178.12|180.92|178.12|180.92|178.12|180.79|177.99|0
1624420200000|2021-06-23 03:50:00|180.79|177.99|180.67|177.87|180.79|177.99|180.54|177.74|0
1624420500000|2021-06-23 03:55:00|180.73|177.93|180.66|177.86|180.73|177.93|180.54|177.74|0
1624420800000|2021-06-23 04:00:00|180.54|177.74|180.15|177.35|180.66|177.86|180.15|177.35|0
1624421100000|2021-06-23 04:05:00|180.09|177.29|180.41|177.61|180.47|177.67|180.03|177.23|0
1624421400000|2021-06-23 04:10:00|180.34|177.54|180.4|177.6|180.47|177.67|180.28|177.48|0
1624421700000|2021-06-23 04:15:00|180.53|177.73|180.53|177.73|180.66|177.86|180.4|177.6|0
1624422000000|2021-06-23 04:20:00|180.59|177.79|180.78|177.98|180.78|177.98|180.53|177.73|0
1624422300000|2021-06-23 04:25:00|180.65|177.85|180.65|177.85|180.78|177.98|180.53|177.73|0
1624422600000|2021-06-23 04:30:00|180.78|177.98|180.78|177.98|180.91|178.11|180.78|177.98|0
1624422900000|2021-06-23 04:35:00|180.91|178.11|180.9|178.1|181.03|178.23|180.78|177.98|0
1624423200000|2021-06-23 04:40:00|180.78|177.98|180.65|177.85|180.78|177.98|180.65|177.85|0
1624423800000|2021-06-23 04:50:00|180.52|177.72|180.52|177.72|180.77|177.97|180.52|177.72|0
1624424100000|2021-06-23 04:55:00|180.39|177.59|180.01|177.21|180.39|177.59|180.01|177.21|0
1624424400000|2021-06-23 05:00:00|180.13|177.33|180.01|177.21|180.39|177.59|180.01|177.21|0
1624424700000|2021-06-23 05:05:00|180.13|177.33|179.88|177.08|180.26|177.46|179.88|177.08|0
1624425000000|2021-06-23 05:10:00|179.75|176.95|179.75|176.95|179.88|177.08|179.75|176.95|0
1624425300000|2021-06-23 05:15:00|179.88|177.08|180|177.2|180|177.2|179.87|177.07|0
1624425600000|2021-06-23 05:20:00|180.13|177.33|180.51|177.71|180.76|177.96|180|177.2|0
1624425900000|2021-06-23 05:25:00|180.57|177.77|180.76|177.96|180.76|177.96|180.51|177.71|0
1624426200000|2021-06-23 05:30:00|180.63|177.83|180.04|177.24|180.76|177.96|179.91|177.11|0
1624426500000|2021-06-23 05:35:00|179.91|177.11|180.17|177.37|180.42|177.62|179.91|177.11|0
1624426800000|2021-06-23 05:40:00|180.29|177.49|180.42|177.62|180.55|177.75|180.17|177.37|0
1624427100000|2021-06-23 05:45:00|180.48|177.68|180.93|178.13|180.93|178.13|180.16|177.36|0
1624427400000|2021-06-23 05:50:00|180.8|178|180.67|177.87|180.93|178.13|180.54|177.74|0
1624427700000|2021-06-23 05:55:00|180.73|177.93|181.75|178.95|182.07|179.27|180.67|177.87|0
1624428000000|2021-06-23 06:00:00|181.56|178.76|180.79|177.99|181.94|179.14|180.67|177.87|0
1624428300000|2021-06-23 06:05:00|180.67|177.87|180.28|177.48|180.67|177.87|180.03|177.23|0
1624428600000|2021-06-23 06:10:00|180.41|177.61|180.03|177.23|180.79|177.99|180.03|177.23|0
1624428900000|2021-06-23 06:15:00|180.15|177.35|180.91|178.11|180.92|178.12|180.03|177.23|0
1624429200000|2021-06-23 06:20:00|181.04|178.24|181.29|178.49|181.42|178.62|180.79|177.99|0
1624429500000|2021-06-23 06:25:00|181.36|178.56|181.55|178.75|181.55|178.75|181.17|178.37|0
1624429800000|2021-06-23 06:30:00|181.48|178.68|181.04|178.24|181.55|178.75|181.04|178.24|0
1624430100000|2021-06-23 06:35:00|180.91|178.11|181.67|178.87|181.8|179|180.91|178.11|0
1624430400000|2021-06-23 06:40:00|181.61|178.81|182.18|179.38|182.69|179.89|181.54|178.74|0
1624430700000|2021-06-23 06:45:00|182.31|179.51|181.54|178.74|182.31|179.51|181.29|178.49|0
1624431000000|2021-06-23 06:50:00|181.41|178.61|181.54|178.74|182.05|179.25|181.41|178.61|0
1624431300000|2021-06-23 06:55:00|181.67|178.87|181.6|178.8|181.67|178.87|181.28|178.48|0
1624431600000|2021-06-23 07:00:00|181.66|178.86|181.28|178.48|182.05|179.25|180.64|177.84|0
1624431900000|2021-06-23 07:05:00|180.95|178.55|181.53|179.13|183.1|180.7|180.95|178.55|0
1624432200000|2021-06-23 07:10:00|181.41|179.01|179.88|177.48|181.41|179.01|179.88|177.48|0
1624432500000|2021-06-23 07:15:00|179.5|177.1|180.64|178.24|181.15|178.75|179.43|177.03|0
1624432800000|2021-06-23 07:20:00|180.51|178.11|180.51|178.11|180.89|178.49|180.38|177.98|0
1624433100000|2021-06-23 07:25:00|180.57|178.17|179.37|176.97|180.57|178.17|178.86|176.46|0
1624433400000|2021-06-23 07:30:00|180.06|177.66|179.11|176.71|180.26|177.86|178.73|176.33|0
1624433700000|2021-06-23 07:35:00|178.99|176.59|178.48|176.08|179.17|176.77|178.23|175.83|0
1624434000000|2021-06-23 07:40:00|178.35|175.95|178.73|176.33|178.98|176.58|178.23|175.83|0
1624434300000|2021-06-23 07:45:00|178.6|176.2|178.98|176.58|179.36|176.96|178.48|176.08|0
1624434600000|2021-06-23 07:50:00|178.92|176.52|178.35|175.95|178.98|176.58|178.35|175.95|0
1624434900000|2021-06-23 07:55:00|178.47|176.07|178.72|176.32|178.73|176.33|177.84|175.44|0
1624435200000|2021-06-23 08:00:00|178.47|176.07|178.47|176.07|179.23|176.83|178.34|175.94|0
1624435500000|2021-06-23 08:05:00|178.41|176.01|178.72|176.32|179.1|176.7|178.34|175.94|0
1624435800000|2021-06-23 08:10:00|178.78|176.38|178.72|176.32|178.85|176.45|177.96|175.56|0
1624436100000|2021-06-23 08:15:00|178.65|176.25|179.35|176.95|179.6|177.2|178.34|175.94|0
1624436400000|2021-06-23 08:20:00|179.41|177.01|179.6|177.2|179.73|177.33|179.35|176.95|0
1624436700000|2021-06-23 08:25:00|179.47|177.07|178.97|176.57|179.6|177.2|178.97|176.57|0
1624437000000|2021-06-23 08:30:00|179.09|176.69|178.46|176.06|179.22|176.82|178.33|175.93|0
1624437300000|2021-06-23 08:35:00|178.59|176.19|179.28|176.88|179.34|176.94|178.46|176.06|0
1624437600000|2021-06-23 08:40:00|179.34|176.94|179.09|176.69|179.72|177.32|178.71|176.31|0
1624437900000|2021-06-23 08:45:00|178.96|176.56|178.89|176.49|179.21|176.81|178.71|176.31|0
1624438200000|2021-06-23 08:50:00|178.83|176.43|178.7|176.3|179.02|176.62|178.58|176.18|0
1624438500000|2021-06-23 08:55:00|178.45|176.05|178.58|176.18|178.58|176.18|177.82|175.42|0
1624438800000|2021-06-23 09:00:00|178.45|176.05|177.69|175.29|178.7|176.3|177.32|174.92|0
1624439100000|2021-06-23 09:05:00|177.44|175.04|177.69|175.29|177.69|175.29|176.81|174.41|0
1624439400000|2021-06-23 09:10:00|177.56|175.16|178.07|175.67|178.07|175.67|176.75|174.35|0
1624439700000|2021-06-23 09:15:00|177.94|175.54|177.69|175.29|178.25|175.85|177.44|175.04|0
1624440000000|2021-06-23 09:20:00|177.56|175.16|177.43|175.03|177.56|175.16|176.93|174.53|0
1624440300000|2021-06-23 09:25:00|177.31|174.91|177.68|175.28|177.68|175.28|176.55|174.15|0
1624440600000|2021-06-23 09:30:00|177.81|175.41|177.93|175.53|177.94|175.54|177.43|175.03|0
1624440900000|2021-06-23 09:35:00|177.87|175.47|177.93|175.53|178.31|175.91|177.81|175.41|0
1624441200000|2021-06-23 09:40:00|177.81|175.41|178.31|175.91|178.43|176.03|177.81|175.41|0
1624441500000|2021-06-23 09:45:00|178.43|176.03|178.56|176.16|178.69|176.29|178.31|175.91|0
1624441800000|2021-06-23 09:50:00|178.68|176.28|178.18|175.78|178.81|176.41|178.05|175.65|0
1624442100000|2021-06-23 09:55:00|178.3|175.9|177.67|175.27|178.43|176.03|177.67|175.27|0
1624442400000|2021-06-23 10:00:00|177.8|175.4|177.17|174.77|177.8|175.4|177.04|174.64|0
1624442700000|2021-06-23 10:05:00|177.04|174.64|177.29|174.89|177.67|175.27|176.72|174.32|0
1624443000000|2021-06-23 10:10:00|177.23|174.83|177.79|175.39|178.04|175.64|177.17|174.77|0
1624443300000|2021-06-23 10:15:00|177.67|175.27|178.3|175.9|178.55|176.15|177.54|175.14|0
1624443600000|2021-06-23 10:20:00|178.29|175.89|179.11|176.71|179.18|176.78|178.17|175.77|0
1624443900000|2021-06-23 10:25:00|179.05|176.65|177.87|175.47|179.18|176.78|177.49|175.09|0
1624444200000|2021-06-23 10:30:00|177.81|175.41|177.24|174.84|178|175.6|177.24|174.84|0
1624444500000|2021-06-23 10:35:00|177.11|174.71|177.24|174.84|177.37|174.97|176.86|174.46|0
1624444800000|2021-06-23 10:40:00|177.3|174.9|176.98|174.58|177.36|174.96|176.98|174.58|0
1624445100000|2021-06-23 10:45:00|177.11|174.71|177.11|174.71|177.36|174.96|176.86|174.46|0
1624445400000|2021-06-23 10:50:00|176.98|174.58|176.6|174.2|177.36|174.96|176.48|174.08|0
1624445700000|2021-06-23 10:55:00|176.35|173.95|176.35|173.95|176.6|174.2|175.72|173.32|0
1624446000000|2021-06-23 11:00:00|176.22|173.82|175.11|172.71|176.48|174.08|174.69|172.29|0
1624446300000|2021-06-23 11:05:00|175.05|172.65|175.87|173.47|176.05|173.65|175.05|172.65|0
1624446600000|2021-06-23 11:10:00|175.93|173.53|174.99|172.59|175.93|173.53|174.61|172.21|0
1624446900000|2021-06-23 11:15:00|174.86|172.46|175.23|172.83|175.86|173.46|174.86|172.46|0
1624447200000|2021-06-23 11:20:00|175.11|172.71|173.73|171.33|175.23|172.83|173.23|170.83|0
1624447500000|2021-06-23 11:25:00|173.86|171.46|173.86|171.46|173.98|171.58|172.86|170.46|0
1624447800000|2021-06-23 11:30:00|173.98|171.58|174.98|172.58|174.98|172.58|173.73|171.33|0
1624448100000|2021-06-23 11:35:00|175.1|172.7|174.48|172.08|175.1|172.7|173.73|171.33|0
1624448400000|2021-06-23 11:40:00|174.54|172.14|175.48|173.08|175.48|173.08|174.35|171.95|0
1624448700000|2021-06-23 11:45:00|175.35|172.95|175.22|172.82|175.48|173.08|174.72|172.32|0
1624449000000|2021-06-23 11:50:00|175.28|172.88|175.85|173.45|175.98|173.58|175.22|172.82|0
1624449300000|2021-06-23 11:55:00|175.72|173.32|175.72|173.32|176.23|173.83|175.72|173.32|0
1624449600000|2021-06-23 12:00:00|175.6|173.2|175.47|173.07|175.97|173.57|175.34|172.94|0
1624449900000|2021-06-23 12:05:00|175.59|173.19|176.35|173.95|176.35|173.95|175.53|173.13|0
1624450200000|2021-06-23 12:10:00|176.47|174.07|177.98|175.58|178.11|175.71|176.35|173.95|0
1624450500000|2021-06-23 12:15:00|177.86|175.46|177.35|174.95|177.86|175.46|177.1|174.7|0
1624450800000|2021-06-23 12:20:00|177.22|174.82|177.6|175.2|178.11|175.71|176.97|174.57|0
1624451100000|2021-06-23 12:25:00|177.48|175.08|177.6|175.2|177.91|175.51|177.48|175.08|0
1624451400000|2021-06-23 12:30:00|177.73|175.33|177.35|174.95|178.48|176.08|177.22|174.82|0
1624451700000|2021-06-23 12:35:00|177.47|175.07|177.6|175.2|177.85|175.45|177.34|174.94|0
1624452000000|2021-06-23 12:40:00|177.72|175.32|177.72|175.32|177.98|175.58|177.6|175.2|0
1624452300000|2021-06-23 12:45:00|177.85|175.45|177.78|175.38|178.1|175.7|177.59|175.19|0
1624452600000|2021-06-23 12:50:00|177.85|175.45|178.1|175.7|178.22|175.82|177.59|175.19|0
1624452900000|2021-06-23 12:55:00|178.22|175.82|178.22|175.82|178.22|175.82|177.84|175.44|0
1624453200000|2021-06-23 13:00:00|178.09|175.69|177.97|175.57|178.22|175.82|177.84|175.44|0
1624453500000|2021-06-23 13:05:00|178.09|175.69|177.71|175.31|178.22|175.82|177.71|175.31|0
1624453800000|2021-06-23 13:10:00|177.84|175.44|178.09|175.69|178.09|175.69|177.58|175.18|0
1624454100000|2021-06-23 13:15:00|178.15|175.75|177.46|175.06|178.22|175.82|177.46|175.06|0
1624454400000|2021-06-23 13:20:00|177.33|174.93|176.95|174.55|177.71|175.31|176.95|174.55|0
1624454700000|2021-06-23 13:25:00|176.82|174.42|176.07|173.67|177.07|174.67|176.07|173.67|0
1624455000000|2021-06-23 13:30:00|175.94|173.54|177.96|175.56|179.22|176.82|175.56|173.16|0
1624455300000|2021-06-23 13:35:00|177.83|175.43|176.44|174.04|177.96|175.56|176.44|174.04|0
1624455600000|2021-06-23 13:40:00|176.57|174.17|177.95|175.55|178.08|175.68|176.19|173.79|0
1624455900000|2021-06-23 13:45:00|178.2|175.8|177.7|175.3|178.71|176.31|177.07|174.67|0
1624456200000|2021-06-23 13:50:00|177.57|175.17|176.06|173.66|177.57|175.17|175.81|173.41|0
1624456500000|2021-06-23 13:55:00|176.31|173.91|178.33|175.93|178.96|176.56|176.31|173.91|0
1624456800000|2021-06-23 14:00:00|178.45|176.05|177.82|175.42|179.09|176.69|176.68|174.28|0
1624457100000|2021-06-23 14:05:00|177.69|175.29|178.83|176.43|179.21|176.81|177.63|175.23|0
1624457400000|2021-06-23 14:10:00|178.7|176.3|179.34|176.94|179.34|176.94|178.07|175.67|0
1624457700000|2021-06-23 14:15:00|179.46|177.06|180.1|177.7|180.35|177.95|179.21|176.81|0
1624458000000|2021-06-23 14:20:00|179.97|177.57|179.2|176.8|180.35|177.95|178.95|176.55|0
1624458300000|2021-06-23 14:25:00|179.33|176.93|178.32|175.92|179.59|177.19|178.19|175.79|0
1624458600000|2021-06-23 14:30:00|178.44|176.04|175.44|173.04|178.7|176.3|174.45|172.05|0
1624458900000|2021-06-23 14:35:00|175.56|173.16|174.68|172.28|175.56|173.16|174.43|172.03|0
1624459200000|2021-06-23 14:40:00|174.55|172.15|174.93|172.53|175.18|172.78|174.55|172.15|0
1624459500000|2021-06-23 14:45:00|175.06|172.66|174.55|172.15|175.43|173.03|174.3|171.9|0
1624459800000|2021-06-23 14:50:00|174.68|172.28|175.3|172.9|175.31|172.91|174.17|171.77|0
1624460100000|2021-06-23 14:55:00|175.37|172.97|175.68|173.28|175.74|173.34|175.05|172.65|0
1624460400000|2021-06-23 15:00:00|175.81|173.41|173.16|170.76|176.44|174.04|173.16|170.76|0
1624460700000|2021-06-23 15:05:00|173.04|170.64|172.79|170.39|173.41|171.01|172.79|170.39|0
1624461000000|2021-06-23 15:10:00|172.91|170.51|173.54|171.14|173.79|171.39|172.79|170.39|0
1624461300000|2021-06-23 15:15:00|173.66|171.26|173.53|171.13|173.66|171.26|173.28|170.88|0
1624461600000|2021-06-23 15:20:00|173.41|171.01|174.03|171.63|174.41|172.01|173.28|170.88|0
1624461900000|2021-06-23 15:25:00|174.16|171.76|173.91|171.51|174.54|172.14|173.53|171.13|0
1624462200000|2021-06-23 15:30:00|174.03|171.63|172.78|170.38|174.03|171.63|172.78|170.38|0
1624462500000|2021-06-23 15:35:00|172.9|170.5|173.4|171|173.78|171.38|172.53|170.13|0
1624462800000|2021-06-23 15:40:00|173.28|170.88|174.03|171.63|174.28|171.88|173.28|170.88|0
1624463100000|2021-06-23 15:45:00|173.9|171.5|174.03|171.63|174.15|171.75|173.65|171.25|0
1624463400000|2021-06-23 15:50:00|173.9|171.5|174.53|172.13|174.65|172.25|173.9|171.5|0
1624463700000|2021-06-23 15:55:00|174.4|172|174.4|172|174.65|172.25|174.15|171.75|0
1624464000000|2021-06-23 16:00:00|174.27|171.87|174.52|172.12|174.65|172.25|173.9|171.5|0
1624464300000|2021-06-23 16:05:00|174.4|172|174.9|172.5|175.15|172.75|174.4|172|0
1624464600000|2021-06-23 16:10:00|175.03|172.63|174.77|172.37|175.15|172.75|174.65|172.25|0
1624464900000|2021-06-23 16:15:00|174.65|172.25|174.52|172.12|174.77|172.37|174.39|171.99|0
1624465200000|2021-06-23 16:20:00|174.64|172.24|174.77|172.37|175.02|172.62|174.39|171.99|0
1624465500000|2021-06-23 16:25:00|174.64|172.24|174.18|171.78|175.02|172.62|174.18|171.78|0
1624465800000|2021-06-23 16:30:00|174.05|171.65|173.8|171.4|174.05|171.65|173.42|171.02|0
1624466100000|2021-06-23 16:35:00|173.67|171.27|171.17|168.77|173.8|171.4|170.92|168.52|0
1624466400000|2021-06-23 16:40:00|170.92|168.52|173.17|170.77|173.17|170.77|170.79|168.39|0
1624466700000|2021-06-23 16:45:00|173.1|170.7|172.79|170.39|173.17|170.77|172.16|169.76|0
1624467000000|2021-06-23 16:50:00|172.91|170.51|172.91|170.51|173.29|170.89|172.79|170.39|0
1624467300000|2021-06-23 16:55:00|172.79|170.39|173.04|170.64|173.04|170.64|172.29|169.89|0
1624467600000|2021-06-23 17:00:00|172.91|170.51|173.03|170.63|173.29|170.89|172.53|170.13|0
1624467900000|2021-06-23 17:05:00|173.16|170.76|173.79|171.39|174.04|171.64|173.03|170.63|0
1624468200000|2021-06-23 17:10:00|173.85|171.45|174.67|172.27|174.67|172.27|173.79|171.39|0
1624468500000|2021-06-23 17:15:00|174.92|172.52|174.67|172.27|175.05|172.65|174.54|172.14|0
1624468800000|2021-06-23 17:20:00|174.54|172.14|174.79|172.39|175.17|172.77|174.54|172.14|0
1624469100000|2021-06-23 17:25:00|174.92|172.52|175.04|172.64|175.17|172.77|174.66|172.26|0
1624469400000|2021-06-23 17:30:00|174.91|172.51|175.17|172.77|175.17|172.77|174.79|172.39|0
1624469700000|2021-06-23 17:35:00|175.1|172.7|174.53|172.13|175.17|172.77|174.53|172.13|0
1624470000000|2021-06-23 17:40:00|174.66|172.26|174.53|172.13|174.78|172.38|174.15|171.75|0
1624470300000|2021-06-23 17:45:00|174.66|172.26|174.53|172.13|174.84|172.44|174.15|171.75|0
1624470600000|2021-06-23 17:50:00|174.65|172.25|174.91|172.51|175.16|172.76|174.4|172|0
1624470900000|2021-06-23 17:55:00|175.03|172.63|175.03|172.63|175.16|172.76|174.53|172.13|0
1624471200000|2021-06-23 18:00:00|175.16|172.76|173.89|171.49|175.16|172.76|173.89|171.49|0
1624471500000|2021-06-23 18:05:00|174.02|171.62|174.4|172|174.52|172.12|173.89|171.49|0
1624471800000|2021-06-23 18:10:00|174.52|172.12|174.52|172.12|174.65|172.25|174.27|171.87|0
1624472100000|2021-06-23 18:15:00|174.39|171.99|174.01|171.61|174.39|171.99|173.51|171.11|0
1624472400000|2021-06-23 18:20:00|174.14|171.74|173.51|171.11|174.14|171.74|173.26|170.86|0
1624472700000|2021-06-23 18:25:00|173.63|171.23|173.38|170.98|174.26|171.86|173.38|170.98|0
1624473000000|2021-06-23 18:30:00|173.26|170.86|173.88|171.48|173.88|171.48|173.13|170.73|0
1624473300000|2021-06-23 18:35:00|173.94|171.54|174.26|171.86|174.38|171.98|173.5|171.1|0
1624473600000|2021-06-23 18:40:00|174.13|171.73|173.63|171.23|174.13|171.73|173.25|170.85|0
1624473900000|2021-06-23 18:45:00|173.75|171.35|173.5|171.1|173.94|171.54|173.5|171.1|0
1624474200000|2021-06-23 18:50:00|173.63|171.23|173.62|171.22|173.75|171.35|173.37|170.97|0
1624474500000|2021-06-23 18:55:00|173.75|171.35|174|171.6|174.38|171.98|173.62|171.22|0
1624474800000|2021-06-23 19:00:00|174.13|171.73|174|171.6|174.25|171.85|173.87|171.47|0
1624475100000|2021-06-23 19:05:00|173.87|171.47|173.62|171.22|174.25|171.85|173.24|170.84|0
1624475400000|2021-06-23 19:10:00|173.74|171.34|174.25|171.85|174.5|172.1|173.62|171.22|0
1624475700000|2021-06-23 19:15:00|174.31|171.91|173.66|171.26|174.31|171.91|173.15|170.75|0
1624476000000|2021-06-23 19:20:00|173.59|171.19|174.03|171.63|174.16|171.76|173.4|171|0
1624476300000|2021-06-23 19:25:00|174.16|171.76|175.17|172.77|175.68|173.28|173.91|171.51|0
1624476600000|2021-06-23 19:30:00|175.04|172.64|174.28|171.88|175.29|172.89|174.28|171.88|0
1624476900000|2021-06-23 19:35:00|174.41|172.01|173.65|171.25|174.41|172.01|173.52|171.12|0
1624477200000|2021-06-23 19:40:00|173.52|171.12|173.14|170.74|173.78|171.38|173.02|170.62|0
1624477500000|2021-06-23 19:45:00|173.02|170.62|171.26|168.86|173.02|170.62|170.89|168.49|0
1624477800000|2021-06-23 19:50:00|171.14|168.74|171.56|169.16|172.18|169.78|169.95|167.55|0
1624478100000|2021-06-23 19:55:00|171.68|169.28|170.81|168.41|171.68|169.28|170.69|168.29|0
1624478400000|2021-06-23 20:00:00|170.56|168.16|171.93|169.53|172.31|169.91|170.56|168.16|0
1624478700000|2021-06-23 20:05:00|172.06|169.66|172.05|169.65|172.06|169.66|171.43|169.03|0
1624479000000|2021-06-23 20:10:00|171.93|169.53|171.86|169.46|172.05|169.65|171.86|169.46|0
1624479300000|2021-06-23 20:15:00|172.06|169.26|172.1|169.3|172.19|169.39|172.05|169.25|0
1624479600000|2021-06-23 20:20:00|172.11|169.31|172.1|169.3|172.13|169.33|171.99|169.19|0
1624479900000|2021-06-23 20:25:00|172.04|169.24|171.95|169.15|172.08|169.28|171.82|169.02|0
1624480200000|2021-06-23 20:30:00|171.93|169.13|172.05|169.25|172.18|169.38|171.43|168.63|0
1624480500000|2021-06-23 20:35:00|171.93|169.13|172.05|169.25|172.18|169.38|171.93|169.13|0
1624480800000|2021-06-23 20:40:00|172.18|169.38|172.05|169.25|172.18|169.38|172.05|169.25|0
1624481100000|2021-06-23 20:45:00|172.18|169.38|171.92|169.12|172.3|169.5|171.8|169|0
1624481400000|2021-06-23 20:50:00|171.8|169|171.67|168.87|171.92|169.12|171.67|168.87|0
1624481700000|2021-06-23 20:55:00|171.8|169|172.01|169.21|172.17|169.37|171.8|169|0
1624482000000|2021-06-23 21:00:00|172.16|169.36|172.12|169.32|172.16|169.36|172.04|169.24|0
1624482300000|2021-06-23 21:05:00|172.1|169.3|171.95|169.15|172.1|169.3|171.95|169.15|0
1624482600000|2021-06-23 21:10:00|171.93|169.13|171.99|169.19|172.01|169.21|171.93|169.13|0
1624482900000|2021-06-23 21:15:00|171.91|169.11|171.89|169.09|172.04|169.24|171.87|169.07|0
1624483200000|2021-06-23 21:20:00|172.02|169.22|172.07|169.27|172.09|169.29|171.89|169.09|0
1624483500000|2021-06-23 21:25:00|172.02|169.22|172.03|169.23|172.09|169.29|172|169.2|0
1624483800000|2021-06-23 21:30:00|172.29|169.49|172.14|169.34|172.29|169.49|172.12|169.32|0
1624484100000|2021-06-23 21:35:00|172.11|169.31|172.09|169.29|172.14|169.34|172.09|169.29|0
1624484400000|2021-06-23 21:40:00|172.12|169.32|172.16|169.36|172.16|169.36|172.12|169.32|0
1624484700000|2021-06-23 21:45:00|172.19|169.39|172.14|169.34|172.21|169.41|172.14|169.34|0
1624485000000|2021-06-23 21:50:00|172.12|169.32|172.08|169.28|172.12|169.32|172.06|169.26|0
1624485300000|2021-06-23 21:55:00|172.1|169.3|172.24|169.44|172.41|169.61|172.1|169.3|0
1624485600000|2021-06-23 22:00:00|172.15|169.35|172.59|169.79|172.71|169.91|171.34|168.54|0
1624485900000|2021-06-23 22:05:00|172.71|169.91|172.71|169.91|172.96|170.16|172.59|169.79|0
1624486200000|2021-06-23 22:10:00|172.77|169.97|172.83|170.03|172.96|170.16|172.58|169.78|0
1624486500000|2021-06-23 22:15:00|172.71|169.91|172.71|169.91|172.71|169.91|172.46|169.66|0
1624486800000|2021-06-23 22:20:00|172.77|169.97|172.95|170.15|172.96|170.16|172.71|169.91|0
1624487100000|2021-06-23 22:25:00|172.83|170.03|172.58|169.78|172.83|170.03|172.45|169.65|0
1624487400000|2021-06-23 22:30:00|172.7|169.9|172.95|170.15|173.08|170.28|172.7|169.9|0
1624487700000|2021-06-23 22:35:00|173.08|170.28|172.82|170.02|173.08|170.28|172.82|170.02|0
1624488000000|2021-06-23 22:40:00|172.88|170.08|173.07|170.27|173.07|170.27|172.82|170.02|0
1624488300000|2021-06-23 22:45:00|173.2|170.4|173.2|170.4|173.2|170.4|172.82|170.02|0
1624488600000|2021-06-23 22:50:00|173.32|170.52|173.07|170.27|173.32|170.52|173.07|170.27|0
1624488900000|2021-06-23 22:55:00|173.32|170.52|173.07|170.27|173.32|170.52|173.07|170.27|0
1624489200000|2021-06-23 23:00:00|173.19|170.39|173.32|170.52|173.32|170.52|173.07|170.27|0
1624489500000|2021-06-23 23:05:00|173.31|170.51|172.94|170.14|173.31|170.51|172.94|170.14|0
1624489800000|2021-06-23 23:10:00|173.06|170.26|172.56|169.76|173.19|170.39|172.56|169.76|0
1624490100000|2021-06-23 23:15:00|172.62|169.82|173.19|170.39|173.19|170.39|172.56|169.76|0
1624490400000|2021-06-23 23:20:00|173.06|170.26|173.56|170.76|173.56|170.76|172.81|170.01|0
1624490700000|2021-06-23 23:25:00|173.31|170.51|173.68|170.88|173.81|171.01|173.31|170.51|0
1624491000000|2021-06-23 23:30:00|173.81|171.01|173.68|170.88|173.93|171.13|173.68|170.88|0
1624491300000|2021-06-23 23:35:00|173.56|170.76|173.55|170.75|173.56|170.76|173.55|170.75|0
1624491600000|2021-06-23 23:40:00|173.61|170.81|173.8|171|173.8|171|173.61|170.81|0
1624491900000|2021-06-23 23:45:00|173.68|170.88|173.68|170.88|173.8|171|173.68|170.88|0
1624492200000|2021-06-23 23:50:00|173.55|170.75|173.55|170.75|173.67|170.87|173.55|170.75|0
1624492500000|2021-06-23 23:55:00|173.42|170.62|173.8|171|173.8|171|173.42|170.62|0
1624492800000|2021-06-24 00:00:00|173.73|170.93|174.05|171.25|174.05|171.25|173.67|170.87|0
1624493100000|2021-06-24 00:05:00|173.98|171.18|174.17|171.37|174.17|171.37|173.92|171.12|0
1624493400000|2021-06-24 00:10:00|174.42|171.62|174.42|171.62|174.42|171.62|174.05|171.25|0
1624493700000|2021-06-24 00:15:00|174.3|171.5|174.92|172.12|174.92|172.12|174.29|171.49|0
1624494000000|2021-06-24 00:20:00|175.05|172.25|175.05|172.25|175.05|172.25|174.92|172.12|0
1624494300000|2021-06-24 00:25:00|174.92|172.12|174.79|171.99|174.92|172.12|174.67|171.87|0
1624494600000|2021-06-24 00:30:00|174.67|171.87|174.29|171.49|174.79|171.99|174.29|171.49|0
1624494900000|2021-06-24 00:35:00|174.41|171.61|174.92|172.12|174.92|172.12|174.41|171.61|0
1624495200000|2021-06-24 00:40:00|174.79|171.99|174.79|171.99|174.91|172.11|174.66|171.86|0
1624495500000|2021-06-24 00:45:00|174.72|171.92|174.66|171.86|174.79|171.99|174.54|171.74|0
1624495800000|2021-06-24 00:50:00|174.79|171.99|175.16|172.36|175.16|172.36|174.72|171.92|0
1624496100000|2021-06-24 00:55:00|175.04|172.24|174.78|171.98|175.16|172.36|174.66|171.86|0
1624496400000|2021-06-24 01:00:00|174.66|171.86|175.29|172.49|175.41|172.61|174.66|171.86|0
1624496700000|2021-06-24 01:05:00|175.41|172.61|174.78|171.98|175.41|172.61|174.65|171.85|0
1624497000000|2021-06-24 01:10:00|174.91|172.11|174.71|171.91|174.91|172.11|174.53|171.73|0
1624497300000|2021-06-24 01:15:00|174.78|171.98|174.9|172.1|175.03|172.23|174.78|171.98|0
1624497600000|2021-06-24 01:20:00|174.96|172.16|175.03|172.23|175.15|172.35|174.9|172.1|0
1624497900000|2021-06-24 01:25:00|175.09|172.29|175.46|172.66|175.53|172.73|175.09|172.29|0
1624498200000|2021-06-24 01:30:00|175.66|172.86|175.65|172.85|175.91|173.11|175.53|172.73|0
1624498500000|2021-06-24 01:35:00|175.78|172.98|175.65|172.85|176.03|173.23|175.65|172.85|0
1624498800000|2021-06-24 01:40:00|175.78|172.98|176.16|173.36|176.16|173.36|175.65|172.85|0
1624499100000|2021-06-24 01:45:00|176.28|173.48|176.03|173.23|176.41|173.61|176.03|173.23|0
1624499400000|2021-06-24 01:50:00|175.9|173.1|176.03|173.23|176.28|173.48|175.65|172.85|0
1624499700000|2021-06-24 01:55:00|176.15|173.35|175.9|173.1|176.28|173.48|175.9|173.1|0
1624500000000|2021-06-24 02:00:00|176.02|173.22|176.02|173.22|176.34|173.54|175.96|173.16|0
1624500300000|2021-06-24 02:05:00|176.15|173.35|176.27|173.47|176.28|173.48|175.77|172.97|0
1624500600000|2021-06-24 02:10:00|176.15|173.35|176.4|173.6|176.4|173.6|176.15|173.35|0
1624500900000|2021-06-24 02:15:00|176.27|173.47|176.4|173.6|176.4|173.6|176.27|173.47|0
1624501200000|2021-06-24 02:20:00|176.27|173.47|176.39|173.59|176.4|173.6|176.27|173.47|0
1624501500000|2021-06-24 02:25:00|176.33|173.53|176.27|173.47|176.39|173.59|176.14|173.34|0
1624501800000|2021-06-24 02:30:00|176.33|173.53|176.26|173.46|176.39|173.59|176.14|173.34|0
1624502100000|2021-06-24 02:35:00|176.39|173.59|176.39|173.59|176.39|173.59|176.26|173.46|0
1624502400000|2021-06-24 02:40:00|176.32|173.52|176.39|173.59|176.51|173.71|176.26|173.46|0
1624502700000|2021-06-24 02:45:00|176.45|173.65|176.26|173.46|176.51|173.71|176.26|173.46|0
1624503000000|2021-06-24 02:50:00|176.19|173.39|175.88|173.08|176.26|173.46|175.88|173.08|0
1624503300000|2021-06-24 02:55:00|175.81|173.01|176.13|173.33|176.13|173.33|175.75|172.95|0
1624503600000|2021-06-24 03:00:00|176|173.2|176|173.2|176.19|173.39|176|173.2|0
1624503900000|2021-06-24 03:05:00|175.87|173.07|175.75|172.95|176|173.2|175.75|172.95|0
1624504200000|2021-06-24 03:10:00|175.87|173.07|175.74|172.94|175.87|173.07|175.62|172.82|0
1624504500000|2021-06-24 03:15:00|175.87|173.07|175.62|172.82|175.87|173.07|175.62|172.82|0
1624504800000|2021-06-24 03:20:00|175.55|172.75|175.61|172.81|175.61|172.81|175.49|172.69|0
1624505100000|2021-06-24 03:25:00|175.74|172.94|175.67|172.87|175.74|172.94|175.61|172.81|0
1624505400000|2021-06-24 03:30:00|175.61|172.81|175.86|173.06|175.99|173.19|175.61|172.81|0
1624505700000|2021-06-24 03:35:00|175.99|173.19|175.86|173.06|175.99|173.19|175.86|173.06|0
1624506000000|2021-06-24 03:40:00|175.99|173.19|176.11|173.31|176.11|173.31|175.86|173.06|0
1624506300000|2021-06-24 03:45:00|176.24|173.44|176.11|173.31|176.24|173.44|175.98|173.18|0
1624506600000|2021-06-24 03:50:00|176.17|173.37|176.49|173.69|176.49|173.69|176.17|173.37|0
1624506900000|2021-06-24 03:55:00|176.36|173.56|176.36|173.56|176.49|173.69|176.36|173.56|0
1624507200000|2021-06-24 04:00:00|176.23|173.43|176.23|173.43|176.29|173.49|176.11|173.31|0
1624507500000|2021-06-24 04:05:00|176.1|173.3|176.1|173.3|176.23|173.43|176.1|173.3|0
1624507800000|2021-06-24 04:10:00|176.16|173.36|176.36|173.56|176.36|173.56|176.1|173.3|0
1624508100000|2021-06-24 04:15:00|176.35|173.55|176.35|173.55|176.48|173.68|176.35|173.55|0
1624508400000|2021-06-24 04:20:00|176.23|173.43|176.22|173.42|176.35|173.55|176.22|173.42|0
1624508700000|2021-06-24 04:25:00|176.35|173.55|176.1|173.3|176.35|173.55|176.1|173.3|0
1624509000000|2021-06-24 04:30:00|176.03|173.23|175.9|173.1|176.1|173.3|175.9|173.1|0
1624509300000|2021-06-24 04:35:00|175.97|173.17|175.97|173.17|175.97|173.17|175.84|173.04|0
1624509600000|2021-06-24 04:40:00|175.84|173.04|175.71|172.91|175.97|173.17|175.71|172.91|0
1624509900000|2021-06-24 04:45:00|175.84|173.04|175.96|173.16|175.96|173.16|175.84|173.04|0
1624510500000|2021-06-24 04:55:00|176.09|173.29|175.83|173.03|176.09|173.29|175.83|173.03|0
1624510800000|2021-06-24 05:00:00|175.77|172.97|175.7|172.9|175.83|173.03|175.45|172.65|0
1624511100000|2021-06-24 05:05:00|175.83|173.03|175.96|173.16|175.96|173.16|175.7|172.9|0
1624511400000|2021-06-24 05:10:00|176.08|173.28|175.95|173.15|176.08|173.28|175.83|173.03|0
1624511700000|2021-06-24 05:15:00|175.83|173.03|175.19|172.39|175.89|173.09|175|172.2|0
1624512000000|2021-06-24 05:20:00|175.07|172.27|175.19|172.39|175.32|172.52|175.07|172.27|0
1624512300000|2021-06-24 05:25:00|175.07|172.27|174.94|172.14|175.19|172.39|174.69|171.89|0
1624512600000|2021-06-24 05:30:00|174.81|172.01|175.19|172.39|175.19|172.39|174.68|171.88|0
1624512900000|2021-06-24 05:35:00|175.31|172.51|175.12|172.32|175.44|172.64|175.06|172.26|0
1624513200000|2021-06-24 05:40:00|175.06|172.26|174.99|172.19|175.06|172.26|174.81|172.01|0
1624513500000|2021-06-24 05:45:00|175.06|172.26|175.06|172.26|175.06|172.26|174.8|172|0
1624513800000|2021-06-24 05:50:00|174.93|172.13|175.18|172.38|175.18|172.38|174.93|172.13|0
1624514100000|2021-06-24 05:55:00|175.31|172.51|175.05|172.25|175.31|172.51|174.93|172.13|0
1624514400000|2021-06-24 06:00:00|174.93|172.13|175.3|172.5|175.3|172.5|174.8|172|0
1624514700000|2021-06-24 06:05:00|175.24|172.44|175.81|173.01|175.93|173.13|175.18|172.38|0
1624515000000|2021-06-24 06:10:00|175.68|172.88|175.43|172.63|175.93|173.13|175.3|172.5|0
1624515300000|2021-06-24 06:15:00|175.3|172.5|175.55|172.75|175.55|172.75|175.05|172.25|0
1624515600000|2021-06-24 06:20:00|175.68|172.88|175.86|173.06|175.93|173.13|175.68|172.88|0
1624515900000|2021-06-24 06:25:00|175.93|173.13|175.93|173.13|175.93|173.13|175.55|172.75|0
1624516200000|2021-06-24 06:30:00|175.86|173.06|175.92|173.12|176.05|173.25|175.8|173|0
1624516500000|2021-06-24 06:35:00|175.99|173.19|175.67|172.87|176.3|173.5|175.54|172.74|0
1624516800000|2021-06-24 06:40:00|175.54|172.74|175.67|172.87|175.8|173|175.29|172.49|0
1624517100000|2021-06-24 06:45:00|175.6|172.8|175.79|172.99|175.79|172.99|175.54|172.74|0
1624517400000|2021-06-24 06:50:00|175.67|172.87|175.79|172.99|175.92|173.12|175.54|172.74|0
1624517700000|2021-06-24 06:55:00|175.92|173.12|175.6|172.8|175.92|173.12|175.54|172.74|0
1624518000000|2021-06-24 07:00:00|175.66|172.86|175.18|172.38|176.94|174.14|174.93|172.13|0
1624518300000|2021-06-24 07:05:00|174.85|172.45|175.74|173.34|176.38|173.98|174.85|172.45|0
1624518600000|2021-06-24 07:10:00|175.61|173.21|175.99|173.59|176.12|173.72|175.61|173.21|0
1624518900000|2021-06-24 07:15:00|175.93|173.53|175.54|173.14|176.37|173.97|175.42|173.02|0
1624519200000|2021-06-24 07:20:00|175.48|173.08|175.54|173.14|175.86|173.46|175.29|172.89|0
1624519500000|2021-06-24 07:25:00|175.48|173.08|175.1|172.7|175.61|173.21|175.1|172.7|0
1624519800000|2021-06-24 07:30:00|174.97|172.57|174.72|172.32|174.97|172.57|174.21|171.81|0
1624520100000|2021-06-24 07:35:00|174.59|172.19|175.98|173.58|175.98|173.58|174.46|172.06|0
1624520400000|2021-06-24 07:40:00|175.86|173.46|175.85|173.45|176.11|173.71|175.6|173.2|0
1624520700000|2021-06-24 07:45:00|175.98|173.58|176.11|173.71|176.36|173.96|175.73|173.33|0
1624521000000|2021-06-24 07:50:00|176.23|173.83|175.98|173.58|176.23|173.83|175.72|173.32|0
1624521300000|2021-06-24 07:55:00|176.04|173.64|175.98|173.58|176.36|173.96|175.85|173.45|0
1624521600000|2021-06-24 08:00:00|175.85|173.45|177.89|175.49|178.27|175.87|175.72|173.32|0
1624521900000|2021-06-24 08:05:00|178.14|175.74|178.27|175.87|178.78|176.38|177.5|175.1|0
1624522200000|2021-06-24 08:10:00|178.33|175.93|178.01|175.61|178.4|176|177.75|175.35|0
1624522500000|2021-06-24 08:15:00|178.14|175.74|178.65|176.25|178.65|176.25|177.88|175.48|0
1624522800000|2021-06-24 08:20:00|178.52|176.12|177.22|174.82|180.27|177.87|177.15|174.75|0
1624523100000|2021-06-24 08:25:00|177.15|174.75|177.54|175.14|177.54|175.14|177.15|174.75|0
1624523400000|2021-06-24 08:30:00|177.6|175.2|177.66|175.26|178.05|175.65|177.53|175.13|0
1624523700000|2021-06-24 08:35:00|177.53|175.13|177.92|175.52|178.05|175.65|177.53|175.13|0
1624524000000|2021-06-24 08:40:00|178.05|175.65|178.43|176.03|178.56|176.16|177.79|175.39|0
1624524300000|2021-06-24 08:45:00|178.3|175.9|178.43|176.03|178.56|176.16|178.17|175.77|0
1624524600000|2021-06-24 08:50:00|178.3|175.9|178.43|176.03|178.68|176.28|178.17|175.77|0
1624524900000|2021-06-24 08:55:00|178.3|175.9|178.42|176.02|178.43|176.03|178.17|175.77|0
1624525200000|2021-06-24 09:00:00|178.55|176.15|178.55|176.15|178.55|176.15|178.29|175.89|0
1624525500000|2021-06-24 09:05:00|178.42|176.02|178.93|176.53|179.06|176.66|178.42|176.02|0
1624525800000|2021-06-24 09:10:00|178.81|176.41|179.71|177.31|179.96|177.56|178.81|176.41|0
1624526100000|2021-06-24 09:15:00|179.83|177.43|179.83|177.43|179.96|177.56|179.58|177.18|0
1624526400000|2021-06-24 09:20:00|179.96|177.56|179.57|177.17|180.09|177.69|179.57|177.17|0
1624526700000|2021-06-24 09:25:00|179.7|177.3|179.06|176.66|179.7|177.3|178.8|176.4|0
1624527000000|2021-06-24 09:30:00|178.93|176.53|179.7|177.3|179.7|177.3|178.93|176.53|0
1624527300000|2021-06-24 09:35:00|179.57|177.17|179.44|177.04|179.7|177.3|179.31|176.91|0
1624527600000|2021-06-24 09:40:00|179.31|176.91|178.79|176.39|179.44|177.04|178.54|176.14|0
1624527900000|2021-06-24 09:45:00|178.92|176.52|178.79|176.39|179.05|176.65|178.53|176.13|0
1624528200000|2021-06-24 09:50:00|178.72|176.32|178.4|176|178.79|176.39|178.4|176|0
1624528500000|2021-06-24 09:55:00|178.53|176.13|178.79|176.39|179.17|176.77|178.28|175.88|0
1624528800000|2021-06-24 10:00:00|178.66|176.26|178.4|176|178.79|176.39|178.14|175.74|0
1624529100000|2021-06-24 10:05:00|178.53|176.13|178.53|176.13|179.04|176.64|178.53|176.13|0
1624529400000|2021-06-24 10:10:00|178.66|176.26|178.78|176.38|179.04|176.64|178.53|176.13|0
1624529700000|2021-06-24 10:15:00|178.84|176.44|179.04|176.64|179.42|177.02|178.78|176.38|0
1624530000000|2021-06-24 10:20:00|179.17|176.77|179.68|177.28|179.81|177.41|179.17|176.77|0
1624530300000|2021-06-24 10:25:00|179.55|177.15|179.29|176.89|180.07|177.67|179.16|176.76|0
1624530600000|2021-06-24 10:30:00|179.16|176.76|179.16|176.76|179.42|177.02|179.03|176.63|0
1624530900000|2021-06-24 10:35:00|179.03|176.63|179.16|176.76|179.16|176.76|178.9|176.5|0
1624531200000|2021-06-24 10:40:00|179.03|176.63|178.9|176.5|179.16|176.76|178.9|176.5|0
1624531500000|2021-06-24 10:45:00|178.77|176.37|179.03|176.63|179.16|176.76|178.77|176.37|0
1624531800000|2021-06-24 10:50:00|179.16|176.76|179.03|176.63|179.41|177.01|179.03|176.63|0
1624532100000|2021-06-24 10:55:00|178.9|176.5|178.77|176.37|179.15|176.75|178.51|176.11|0
1624532400000|2021-06-24 11:00:00|178.64|176.24|179.02|176.62|179.02|176.62|178.25|175.85|0
1624532700000|2021-06-24 11:05:00|178.89|176.49|179.41|177.01|179.67|177.27|178.89|176.49|0
1624533000000|2021-06-24 11:10:00|179.28|176.88|178.63|176.23|179.28|176.88|178.63|176.23|0
1624533300000|2021-06-24 11:15:00|178.76|176.36|178.5|176.1|178.76|176.36|178.5|176.1|0
1624533600000|2021-06-24 11:20:00|178.63|176.23|179.01|176.61|179.14|176.74|178.63|176.23|0
1624533900000|2021-06-24 11:25:00|178.89|176.49|178.5|176.1|179.14|176.74|178.37|175.97|0
1624534200000|2021-06-24 11:30:00|178.63|176.23|178.37|175.97|178.88|176.48|178.11|175.71|0
1624534500000|2021-06-24 11:35:00|178.43|176.03|178.75|176.35|179.01|176.61|178.37|175.97|0
1624534800000|2021-06-24 11:40:00|178.88|176.48|178.36|175.96|178.88|176.48|178.11|175.71|0
1624535100000|2021-06-24 11:45:00|178.49|176.09|178.75|176.35|178.88|176.48|178.36|175.96|0
1624535400000|2021-06-24 11:50:00|178.68|176.28|178.88|176.48|178.94|176.54|178.62|176.22|0
1624535700000|2021-06-24 11:55:00|178.75|176.35|178.87|176.47|179.13|176.73|178.62|176.22|0
1624536000000|2021-06-24 12:00:00|179|176.6|179.13|176.73|179.26|176.86|178.74|176.34|0
1624536300000|2021-06-24 12:05:00|179.26|176.86|179.13|176.73|179.39|176.99|179.13|176.73|0
1624536600000|2021-06-24 12:10:00|179|176.6|179.13|176.73|179.13|176.73|178.87|176.47|0
1624536900000|2021-06-24 12:15:00|179.06|176.66|179.12|176.72|179.51|177.11|179|176.6|0
1624537200000|2021-06-24 12:20:00|179.25|176.85|179.25|176.85|179.38|176.98|178.99|176.59|0
1624537500000|2021-06-24 12:25:00|179.38|176.98|179.25|176.85|179.7|177.3|179.18|176.78|0
1624537800000|2021-06-24 12:30:00|179.38|176.98|178.48|176.08|179.51|177.11|178.09|175.69|0
1624538100000|2021-06-24 12:35:00|178.6|176.2|178.73|176.33|178.99|176.59|178.6|176.2|0
1624538400000|2021-06-24 12:40:00|178.79|176.39|178.6|176.2|178.99|176.59|178.47|176.07|0
1624538700000|2021-06-24 12:45:00|178.73|176.33|177.32|174.92|178.73|176.33|177.32|174.92|0
1624539000000|2021-06-24 12:50:00|177.31|174.91|176.93|174.53|177.83|175.43|176.8|174.4|0
1624539300000|2021-06-24 12:55:00|177.06|174.66|178.21|175.81|178.21|175.81|177.06|174.66|0
1624539600000|2021-06-24 13:00:00|178.08|175.68|177.95|175.55|178.21|175.81|177.69|175.29|0
1624539900000|2021-06-24 13:05:00|178.08|175.68|178.72|176.32|178.72|176.32|177.95|175.55|0
1624540200000|2021-06-24 13:10:00|178.85|176.45|179.23|176.83|179.23|176.83|178.59|176.19|0
1624540500000|2021-06-24 13:15:00|179.36|176.96|179.1|176.7|179.36|176.96|179.1|176.7|0
1624540800000|2021-06-24 13:20:00|179.23|176.83|178.97|176.57|179.23|176.83|178.84|176.44|0
1624541100000|2021-06-24 13:25:00|179.1|176.7|180|177.6|180.39|177.99|178.84|176.44|0
1624541400000|2021-06-24 13:30:00|179.87|177.47|179.46|177.06|181.84|179.44|179.1|176.7|0
1624541700000|2021-06-24 13:35:00|179.08|176.68|178.82|176.42|179.98|177.58|178.56|176.16|0
1624542000000|2021-06-24 13:40:00|178.95|176.55|179.46|177.06|181.15|178.75|178.82|176.42|0
1624542300000|2021-06-24 13:45:00|179.59|177.19|180.43|178.03|180.76|178.36|179.33|176.93|0
1624542600000|2021-06-24 13:50:00|180.5|178.1|180.23|177.83|180.88|178.48|179.72|177.32|0
1624542900000|2021-06-24 13:55:00|180.1|177.7|179.07|176.67|180.62|178.22|178.42|176.02|0
1624543200000|2021-06-24 14:00:00|179.2|176.8|179.58|177.18|179.97|177.57|178.29|175.89|0
1624543500000|2021-06-24 14:05:00|179.71|177.31|179.32|176.92|180.88|178.48|179.32|176.92|0
1624543800000|2021-06-24 14:10:00|179.45|177.05|179.32|176.92|179.84|177.44|178.94|176.54|0
1624544100000|2021-06-24 14:15:00|179.45|177.05|180.61|178.21|180.75|178.35|179.45|177.05|0
1624544400000|2021-06-24 14:20:00|180.74|178.34|181.78|179.38|182.11|179.71|180.48|178.08|0
1624544700000|2021-06-24 14:25:00|181.91|179.51|182.04|179.64|182.17|179.77|181.52|179.12|0
1624545000000|2021-06-24 14:30:00|182.17|179.77|183.93|181.53|184.06|181.66|181.26|178.86|0
1624545300000|2021-06-24 14:35:00|183.8|181.4|183.8|181.4|183.93|181.53|183.41|181.01|0
1624545600000|2021-06-24 14:40:00|183.67|181.27|183.93|181.53|184.19|181.79|183.54|181.14|0
1624545900000|2021-06-24 14:45:00|183.8|181.4|182.75|180.35|183.86|181.46|182.75|180.35|0
1624546200000|2021-06-24 14:50:00|182.88|180.48|181.45|179.05|183.14|180.74|181.32|178.92|0
1624546500000|2021-06-24 14:55:00|181.32|178.92|181.45|179.05|181.97|179.57|181.32|178.92|0
1624546800000|2021-06-24 15:00:00|181.32|178.92|181.97|179.57|182.23|179.83|181.32|178.92|0
1624547100000|2021-06-24 15:05:00|181.84|179.44|182.22|179.82|182.35|179.95|181.71|179.31|0
1624547400000|2021-06-24 15:10:00|182.29|179.89|181.7|179.3|182.35|179.95|181.45|179.05|0
1624547700000|2021-06-24 15:15:00|181.57|179.17|181.06|178.66|181.83|179.43|180.67|178.27|0
1624548000000|2021-06-24 15:20:00|181.18|178.78|180.92|178.52|181.18|178.78|180.41|178.01|0
1624548300000|2021-06-24 15:25:00|180.8|178.4|181.31|178.91|181.31|178.91|180.66|178.26|0
1624548600000|2021-06-24 15:30:00|181.37|178.97|180.58|178.18|181.44|179.04|180.45|178.05|0
1624548900000|2021-06-24 15:35:00|180.71|178.31|179.93|177.53|180.71|178.31|179.8|177.4|0
1624549200000|2021-06-24 15:40:00|179.8|177.4|179.8|177.4|180.19|177.79|178.64|176.24|0
1624549500000|2021-06-24 15:45:00|179.93|177.53|180.25|177.85|180.38|177.98|179.54|177.14|0
1624549800000|2021-06-24 15:50:00|180.32|177.92|179.67|177.27|180.7|178.3|179.54|177.14|0
1624550100000|2021-06-24 15:55:00|179.54|177.14|179.54|177.14|179.93|177.53|179.41|177.01|0
1624550400000|2021-06-24 16:00:00|179.67|177.27|179.73|177.33|179.8|177.4|179.41|177.01|0
1624550700000|2021-06-24 16:05:00|179.79|177.39|180.05|177.65|180.18|177.78|179.66|177.26|0
1624551000000|2021-06-24 16:10:00|179.92|177.52|180.44|178.04|180.95|178.55|179.92|177.52|0
1624551300000|2021-06-24 16:15:00|180.57|178.17|180.82|178.42|180.82|178.42|180.18|177.78|0
1624551600000|2021-06-24 16:20:00|180.69|178.29|181.47|179.07|181.47|179.07|180.69|178.29|0
1624551900000|2021-06-24 16:25:00|181.34|178.94|180.43|178.03|181.34|178.94|180.43|178.03|0
1624552200000|2021-06-24 16:30:00|180.56|178.16|180.43|178.03|180.82|178.42|179.91|177.51|0
1624552500000|2021-06-24 16:35:00|180.3|177.9|181.08|178.68|181.33|178.93|180.3|177.9|0
1624552800000|2021-06-24 16:40:00|180.95|178.55|181.72|179.32|182.37|179.97|180.95|178.55|0
1624553100000|2021-06-24 16:45:00|181.85|179.45|181.33|178.93|182.24|179.84|181.2|178.8|0
1624553400000|2021-06-24 16:50:00|181.2|178.8|181.98|179.58|181.98|179.58|180.94|178.54|0
1624553700000|2021-06-24 16:55:00|182.11|179.71|181.72|179.32|182.11|179.71|181.07|178.67|0
1624554000000|2021-06-24 17:00:00|181.59|179.19|182.36|179.96|182.5|180.1|181.59|179.19|0
1624554300000|2021-06-24 17:05:00|182.43|180.03|182.49|180.09|182.62|180.22|182.23|179.83|0
1624554600000|2021-06-24 17:10:00|182.36|179.96|183.27|180.87|183.27|180.87|182.1|179.7|0
1624554900000|2021-06-24 17:15:00|183.14|180.74|181.19|178.79|183.4|181|181.19|178.79|0
1624555200000|2021-06-24 17:20:00|181.32|178.92|181.19|178.79|181.32|178.92|180.15|177.75|0
1624555500000|2021-06-24 17:25:00|181.06|178.66|180.93|178.53|181.45|179.05|180.67|178.27|0
1624555800000|2021-06-24 17:30:00|180.67|178.27|181.12|178.72|181.19|178.79|180.54|178.14|0
1624556100000|2021-06-24 17:35:00|181.19|178.79|180.79|178.39|181.19|178.79|180.41|178.01|0
1624556400000|2021-06-24 17:40:00|180.67|178.27|180.66|178.26|181.05|178.65|180.53|178.13|0
1624556700000|2021-06-24 17:45:00|180.53|178.13|180.01|177.61|180.66|178.26|179.89|177.49|0
1624557000000|2021-06-24 17:50:00|180.14|177.74|181.05|178.65|181.05|178.65|179.5|177.1|0
1624557300000|2021-06-24 17:55:00|180.92|178.52|181.31|178.91|181.44|179.04|180.92|178.52|0
1624557600000|2021-06-24 18:00:00|181.44|179.04|181.56|179.16|181.82|179.42|181.17|178.77|0
1624557900000|2021-06-24 18:05:00|181.69|179.29|181.69|179.29|182.08|179.68|181.43|179.03|0
1624558200000|2021-06-24 18:10:00|181.82|179.42|181.95|179.55|182.34|179.94|181.69|179.29|0
1624558500000|2021-06-24 18:15:00|181.82|179.42|181.82|179.42|181.95|179.55|181.43|179.03|0
1624558800000|2021-06-24 18:20:00|181.95|179.55|182.34|179.94|182.47|180.07|181.95|179.55|0
1624559100000|2021-06-24 18:25:00|182.21|179.81|182.73|180.33|182.99|180.59|182.21|179.81|0
1624559400000|2021-06-24 18:30:00|182.86|180.46|183.25|180.85|183.38|180.98|182.33|179.93|0
1624559700000|2021-06-24 18:35:00|183.11|180.71|183.24|180.84|183.37|180.97|182.98|180.58|0
1624560000000|2021-06-24 18:40:00|183.11|180.71|183.11|180.71|183.24|180.84|182.72|180.32|0
1624560300000|2021-06-24 18:45:00|182.98|180.58|182.33|179.93|183.37|180.97|182.2|179.8|0
1624560600000|2021-06-24 18:50:00|182.46|180.06|182.59|180.19|182.98|180.58|182.07|179.67|0
1624560900000|2021-06-24 18:55:00|182.46|180.06|182.58|180.18|182.85|180.45|182.33|179.93|0
1624561200000|2021-06-24 19:00:00|182.45|180.05|181.67|179.27|182.71|180.31|181.54|179.14|0
1624561500000|2021-06-24 19:05:00|181.54|179.14|181.54|179.14|182.19|179.79|181.54|179.14|0
1624561800000|2021-06-24 19:10:00|181.41|179.01|182.64|180.24|182.71|180.31|181.41|179.01|0
1624562100000|2021-06-24 19:15:00|182.71|180.31|181.93|179.53|182.71|180.31|181.67|179.27|0
1624562400000|2021-06-24 19:20:00|182.06|179.66|181.15|178.75|182.32|179.92|180.89|178.49|0
1624562700000|2021-06-24 19:25:00|181.02|178.62|180.76|178.36|181.28|178.88|180.5|178.1|0
1624563000000|2021-06-24 19:30:00|180.63|178.23|180.88|178.48|181.14|178.74|179.98|177.58|0
1624563300000|2021-06-24 19:35:00|180.75|178.35|180.23|177.83|181.27|178.87|180.1|177.7|0
1624563600000|2021-06-24 19:40:00|180.36|177.96|181.4|179|181.53|179.13|180.1|177.7|0
1624563900000|2021-06-24 19:45:00|181.33|178.93|181.14|178.74|181.79|179.39|181.14|178.74|0
1624564200000|2021-06-24 19:50:00|181.66|179.26|181.91|179.51|182.44|180.04|181.07|178.67|0
1624564500000|2021-06-24 19:55:00|182.04|179.64|181|178.6|182.04|179.64|180.49|178.09|0
1624564800000|2021-06-24 20:00:00|181.26|178.86|181.39|178.99|181.52|179.12|180.74|178.34|0
1624565100000|2021-06-24 20:05:00|181.52|179.12|182.17|179.77|182.17|179.77|181.39|178.99|0
1624565400000|2021-06-24 20:10:00|182.3|179.9|182.23|179.83|182.49|180.09|182.23|179.83|0
1624565700000|2021-06-24 20:15:00|182.53|179.73|182.51|179.71|182.59|179.79|182.45|179.65|0
1624566000000|2021-06-24 20:20:00|182.47|179.67|182.63|179.83|182.64|179.84|182.41|179.61|0
1624566300000|2021-06-24 20:25:00|182.72|179.92|182.66|179.86|182.75|179.95|182.56|179.76|0
1624566600000|2021-06-24 20:30:00|182.42|179.62|183.2|180.4|183.47|180.67|182.29|179.49|0
1624566900000|2021-06-24 20:35:00|183.33|180.53|183.46|180.66|184.12|181.32|183.2|180.4|0
1624567200000|2021-06-24 20:40:00|183.33|180.53|183.72|180.92|183.72|180.92|183.2|180.4|0
1624567500000|2021-06-24 20:45:00|183.59|180.79|183.72|180.92|183.85|181.05|183.59|180.79|0
1624567800000|2021-06-24 20:50:00|183.85|181.05|183.85|181.05|183.85|181.05|183.72|180.92|0
1624568100000|2021-06-24 20:55:00|183.98|181.18|184.38|181.58|184.5|181.7|183.72|180.92|0
1624568400000|2021-06-24 21:00:00|184.39|181.59|184.2|181.4|184.39|181.59|184.2|181.4|0
1624568700000|2021-06-24 21:05:00|184.22|181.42|184.46|181.66|184.48|181.68|184.22|181.42|0
1624569000000|2021-06-24 21:10:00|184.6|181.8|184.4|181.6|184.6|181.8|184.37|181.57|0
1624569300000|2021-06-24 21:15:00|184.39|181.59|184.36|181.56|184.4|181.6|184.36|181.56|0
1624569600000|2021-06-24 21:20:00|184.44|181.64|184.18|181.38|184.44|181.64|184.07|181.27|0
1624569900000|2021-06-24 21:25:00|184.17|181.37|184.2|181.4|184.2|181.4|184.12|181.32|0
1624570200000|2021-06-24 21:30:00|184.12|181.32|184.12|181.32|184.2|181.4|184.12|181.32|0
1624570500000|2021-06-24 21:35:00|184.06|181.26|184.11|181.31|184.11|181.31|184.05|181.25|0
1624570800000|2021-06-24 21:40:00|184.12|181.32|184.08|181.28|184.14|181.34|184.05|181.25|0
1624571100000|2021-06-24 21:45:00|184.1|181.3|184.14|181.34|184.16|181.36|184.04|181.24|0
1624571400000|2021-06-24 21:50:00|184.1|181.3|184.33|181.53|184.33|181.53|184.1|181.3|0
1624571700000|2021-06-24 21:55:00|184.27|181.47|184.27|181.47|184.46|181.66|184.16|181.36|0
1624572000000|2021-06-24 22:00:00|184.22|181.42|183.37|180.57|184.22|181.42|183.24|180.44|0
1624572300000|2021-06-24 22:05:00|183.5|180.7|183.37|180.57|183.89|181.09|183.11|180.31|0
1624572600000|2021-06-24 22:10:00|183.24|180.44|183.5|180.7|183.63|180.83|183.11|180.31|0
1624572900000|2021-06-24 22:15:00|183.37|180.57|183.36|180.56|183.5|180.7|183.23|180.43|0
1624573200000|2021-06-24 22:20:00|183.5|180.7|183.36|180.56|183.63|180.83|183.1|180.3|0
1624573500000|2021-06-24 22:25:00|183.49|180.69|184.15|181.35|184.15|181.35|183.49|180.69|0
1624573800000|2021-06-24 22:30:00|184.14|181.34|183.75|180.95|184.14|181.34|183.75|180.95|0
1624574100000|2021-06-24 22:35:00|183.62|180.82|183.75|180.95|183.75|180.95|183.62|180.82|0
1624574400000|2021-06-24 22:40:00|183.88|181.08|183.62|180.82|183.88|181.08|183.49|180.69|0
1624574700000|2021-06-24 22:45:00|183.55|180.75|183.35|180.55|183.62|180.82|183.35|180.55|0
1624575000000|2021-06-24 22:50:00|183.29|180.49|183.61|180.81|183.74|180.94|183.22|180.42|0
1624575300000|2021-06-24 22:55:00|183.74|180.94|183.87|181.07|184|181.2|183.74|180.94|0
1624575600000|2021-06-24 23:00:00|184|181.2|183.35|180.55|184|181.2|183.35|180.55|0
1624575900000|2021-06-24 23:05:00|183.48|180.68|183.09|180.29|183.48|180.68|182.7|179.9|0
1624576200000|2021-06-24 23:10:00|182.96|180.16|183.21|180.41|183.22|180.42|182.95|180.15|0
1624576500000|2021-06-24 23:15:00|183.02|180.22|183.21|180.41|183.21|180.41|182.95|180.15|0
1624576800000|2021-06-24 23:20:00|183.34|180.54|182.95|180.15|183.34|180.54|182.95|180.15|0
1624577100000|2021-06-24 23:25:00|183.08|180.28|182.95|180.15|183.08|180.28|182.95|180.15|0
1624577400000|2021-06-24 23:30:00|182.82|180.02|183.08|180.28|183.21|180.41|182.69|179.89|0
1624577700000|2021-06-24 23:35:00|183.14|180.34|183.21|180.41|183.34|180.54|183.07|180.27|0
1624578000000|2021-06-24 23:40:00|183.14|180.34|182.94|180.14|183.21|180.41|182.94|180.14|0
1624578300000|2021-06-24 23:45:00|183.07|180.27|183.59|180.79|183.72|180.92|182.94|180.14|0
1624578600000|2021-06-24 23:50:00|183.46|180.66|183.33|180.53|183.85|181.05|183.2|180.4|0
1624578900000|2021-06-24 23:55:00|183.2|180.4|182.94|180.14|183.46|180.66|182.81|180.01|0
1624579200000|2021-06-25 00:00:00|183.07|180.27|183.2|180.4|183.72|180.92|182.94|180.14|0
1624579500000|2021-06-25 00:05:00|183.33|180.53|182.93|180.13|183.46|180.66|182.8|180|0
1624579800000|2021-06-25 00:10:00|183.06|180.26|182.67|179.87|183.06|180.26|182.54|179.74|0
1624580100000|2021-06-25 00:15:00|182.8|180|182.41|179.61|182.8|180|182.28|179.48|0
1624580400000|2021-06-25 00:20:00|182.28|179.48|182.67|179.87|182.8|180|182.28|179.48|0
1624580700000|2021-06-25 00:25:00|182.73|179.93|183.32|180.52|183.32|180.52|182.67|179.87|0
1624581000000|2021-06-25 00:30:00|183.19|180.39|182.4|179.6|183.19|180.39|182.4|179.6|0
1624581300000|2021-06-25 00:35:00|182.27|179.47|182.53|179.73|182.79|179.99|182.27|179.47|0
1624581600000|2021-06-25 00:40:00|182.66|179.86|182.53|179.73|182.66|179.86|182.27|179.47|0
1624581900000|2021-06-25 00:45:00|182.46|179.66|182.4|179.6|182.66|179.86|182.14|179.34|0
1624582200000|2021-06-25 00:50:00|182.53|179.73|182.66|179.86|182.66|179.86|182.4|179.6|0
1624582500000|2021-06-25 00:55:00|182.53|179.73|182.92|180.12|183.05|180.25|182.53|179.73|0
1624582800000|2021-06-25 01:00:00|183.05|180.25|183.17|180.37|183.31|180.51|182.78|179.98|0
1624583100000|2021-06-25 01:05:00|183.11|180.31|183.76|180.96|183.89|181.09|183.04|180.24|0
1624583400000|2021-06-25 01:10:00|183.69|180.89|183.89|181.09|183.89|181.09|183.37|180.57|0
1624583700000|2021-06-25 01:15:00|183.76|180.96|183.76|180.96|184.02|181.22|183.63|180.83|0
1624584000000|2021-06-25 01:20:00|183.63|180.83|182.71|179.91|183.63|180.83|182.58|179.78|0
1624584300000|2021-06-25 01:25:00|182.58|179.78|182.58|179.78|182.9|180.1|182.45|179.65|0
1624584600000|2021-06-25 01:30:00|182.51|179.71|183.23|180.43|183.23|180.43|182.45|179.65|0
1624584900000|2021-06-25 01:35:00|183.36|180.56|183.36|180.56|183.49|180.69|183.1|180.3|0
1624585200000|2021-06-25 01:40:00|183.49|180.69|183.75|180.95|184.4|181.6|183.36|180.56|0
1624585500000|2021-06-25 01:45:00|183.62|180.82|183.48|180.68|183.68|180.88|183.1|180.3|0
1624585800000|2021-06-25 01:50:00|183.62|180.82|183.61|180.81|183.75|180.95|183.35|180.55|0
1624586100000|2021-06-25 01:55:00|183.48|180.68|183.61|180.81|183.61|180.81|183.22|180.42|0
1624586400000|2021-06-25 02:00:00|183.67|180.87|183.61|180.81|183.74|180.94|183.35|180.55|0
1624586700000|2021-06-25 02:05:00|183.74|180.94|184|181.2|184|181.2|183.48|180.68|0
1624587000000|2021-06-25 02:10:00|183.87|181.07|183.87|181.07|184.13|181.33|183.74|180.94|0
1624587300000|2021-06-25 02:15:00|184|181.2|183.73|180.93|184|181.2|183.6|180.8|0
1624587600000|2021-06-25 02:20:00|183.8|181|184.26|181.46|184.26|181.46|183.8|181|0
1624587900000|2021-06-25 02:25:00|184.39|181.59|184.38|181.58|184.52|181.72|184.25|181.45|0
1624588200000|2021-06-25 02:30:00|184.45|181.65|184.51|181.71|184.65|181.85|184.25|181.45|0
1624588500000|2021-06-25 02:35:00|184.38|181.58|184.31|181.51|184.51|181.71|184.25|181.45|0
1624588800000|2021-06-25 02:40:00|184.25|181.45|183.99|181.19|184.25|181.45|183.86|181.06|0
1624589100000|2021-06-25 02:45:00|184.12|181.32|184.12|181.32|184.25|181.45|183.99|181.19|0
1624589400000|2021-06-25 02:50:00|183.99|181.19|183.85|181.05|183.99|181.19|183.85|181.05|0
1624589700000|2021-06-25 02:55:00|183.98|181.18|184.24|181.44|184.37|181.57|183.85|181.05|0
1624590000000|2021-06-25 03:00:00|184.37|181.57|183.98|181.18|184.5|181.7|183.98|181.18|0
1624590300000|2021-06-25 03:05:00|184.11|181.31|184.24|181.44|184.24|181.44|184.11|181.31|0
1624590600000|2021-06-25 03:10:00|184.11|181.31|184.3|181.5|184.37|181.57|183.98|181.18|0
1624590900000|2021-06-25 03:15:00|184.24|181.44|184.76|181.96|184.76|181.96|184.24|181.44|0
1624591200000|2021-06-25 03:20:00|184.63|181.83|184.76|181.96|184.82|182.02|184.63|181.83|0
1624591500000|2021-06-25 03:25:00|184.63|181.83|184.76|181.96|184.76|181.96|184.49|181.69|0
1624591800000|2021-06-25 03:30:00|184.89|182.09|184.49|181.69|184.89|182.09|184.36|181.56|0
1624592100000|2021-06-25 03:35:00|184.36|181.56|185.28|182.48|185.28|182.48|184.36|181.56|0
1624592400000|2021-06-25 03:40:00|185.21|182.41|185.67|182.87|185.67|182.87|185.14|182.34|0
1624592700000|2021-06-25 03:45:00|185.54|182.74|185.67|182.87|185.67|182.87|185.4|182.6|0
1624593000000|2021-06-25 03:50:00|185.53|182.73|185.4|182.6|185.73|182.93|185.4|182.6|0
1624593300000|2021-06-25 03:55:00|185.33|182.53|185.53|182.73|185.53|182.73|185.27|182.47|0
1624593600000|2021-06-25 04:00:00|185.66|182.86|185.4|182.6|185.66|182.86|185.4|182.6|0
1624593900000|2021-06-25 04:05:00|185.46|182.66|185.13|182.33|185.53|182.73|185.13|182.33|0
1624594200000|2021-06-25 04:10:00|185.06|182.26|185|182.2|185.13|182.33|185|182.2|0
1624594500000|2021-06-25 04:15:00|184.93|182.13|185|182.2|185.13|182.33|184.93|182.13|0
1624594800000|2021-06-25 04:20:00|185.13|182.33|185.13|182.33|185.13|182.33|185|182.2|0
1624595100000|2021-06-25 04:25:00|185.06|182.26|184.73|181.93|185.13|182.33|184.73|181.93|0
1624595400000|2021-06-25 04:30:00|184.34|181.54|183.95|181.15|184.34|181.54|183.95|181.15|0
1624595700000|2021-06-25 04:35:00|183.82|181.02|183.82|181.02|183.95|181.15|183.68|180.88|0
1624596000000|2021-06-25 04:40:00|183.88|181.08|183.94|181.14|184.08|181.28|183.88|181.08|0
1624596300000|2021-06-25 04:45:00|183.81|181.01|184.07|181.27|184.14|181.34|183.81|181.01|0
1624596600000|2021-06-25 04:50:00|184.2|181.4|184.07|181.27|184.2|181.4|183.94|181.14|0
1624596900000|2021-06-25 04:55:00|183.94|181.14|183.94|181.14|184.2|181.4|183.81|181.01|0
1624597200000|2021-06-25 05:00:00|184.46|181.66|184.72|181.92|184.72|181.92|184.2|181.4|0
1624597500000|2021-06-25 05:05:00|184.65|181.85|184.46|181.66|184.72|181.92|184.46|181.66|0
1624597800000|2021-06-25 05:10:00|184.59|181.79|184.33|181.53|184.59|181.79|184.19|181.39|0
1624598100000|2021-06-25 05:15:00|184.19|181.39|183.8|181|184.19|181.39|183.67|180.87|0
1624598400000|2021-06-25 05:20:00|183.93|181.13|183.93|181.13|184.06|181.26|183.67|180.87|0
1624598700000|2021-06-25 05:25:00|183.8|181|184.32|181.52|184.32|181.52|183.8|181|0
1624599000000|2021-06-25 05:30:00|184.19|181.39|184.19|181.39|184.32|181.52|183.93|181.13|0
1624599300000|2021-06-25 05:35:00|184.06|181.26|183.79|180.99|184.06|181.26|183.79|180.99|0
1624599600000|2021-06-25 05:40:00|183.92|181.12|184.31|181.51|184.32|181.52|183.92|181.12|0
1624599900000|2021-06-25 05:45:00|184.18|181.38|184.64|181.84|184.71|181.91|184.18|181.38|0
1624600200000|2021-06-25 05:50:00|184.71|181.91|184.7|181.9|184.84|182.04|184.57|181.77|0
1624600500000|2021-06-25 05:55:00|184.83|182.03|184.7|181.9|185.1|182.3|184.57|181.77|0
1624600800000|2021-06-25 06:00:00|184.83|182.03|183.52|180.72|184.83|182.03|183.52|180.72|0
1624601100000|2021-06-25 06:05:00|183.39|180.59|183.52|180.72|184.04|181.24|183.26|180.46|0
1624601400000|2021-06-25 06:10:00|183.65|180.85|183.52|180.72|183.65|180.85|182.87|180.07|0
1624601700000|2021-06-25 06:15:00|183.39|180.59|183|180.2|183.52|180.72|182.74|179.94|0
1624602000000|2021-06-25 06:20:00|183.13|180.33|182.86|180.06|183.45|180.65|182.86|180.06|0
1624602300000|2021-06-25 06:25:00|182.93|180.13|182.73|179.93|182.93|180.13|182.6|179.8|0
1624602600000|2021-06-25 06:30:00|182.67|179.87|182.6|179.8|182.86|180.06|182.4|179.6|0
1624602900000|2021-06-25 06:35:00|182.66|179.86|182.99|180.19|183.12|180.32|182.6|179.8|0
1624603200000|2021-06-25 06:40:00|182.86|180.06|182.86|180.06|183.38|180.58|182.86|180.06|0
1624603500000|2021-06-25 06:45:00|182.73|179.93|182.6|179.8|183.18|180.38|182.47|179.67|0
1624603800000|2021-06-25 06:50:00|182.73|179.93|182.98|180.18|182.99|180.19|182.72|179.92|0
1624604100000|2021-06-25 06:55:00|182.85|180.05|182.59|179.79|182.85|180.05|182.2|179.4|0
1624604400000|2021-06-25 07:00:00|182.72|179.92|182.46|179.66|182.85|180.05|182.07|179.27|0
1624604700000|2021-06-25 07:05:00|182.26|179.86|182.39|179.99|182.65|180.25|182|179.6|0
1624605000000|2021-06-25 07:10:00|182.52|180.12|182.19|179.79|182.65|180.25|182.13|179.73|0
1624605300000|2021-06-25 07:15:00|182.26|179.86|181.09|178.69|182.26|179.86|181.09|178.69|0
1624605600000|2021-06-25 07:20:00|180.96|178.56|180.57|178.17|181.22|178.82|180.05|177.65|0
1624605900000|2021-06-25 07:25:00|180.31|177.91|181.6|179.2|181.86|179.46|180.31|177.91|0
1624606200000|2021-06-25 07:30:00|181.53|179.13|181.86|179.46|182.25|179.85|181.21|178.81|0
1624606500000|2021-06-25 07:35:00|181.73|179.33|181.92|179.52|181.99|179.59|181.34|178.94|0
1624606800000|2021-06-25 07:40:00|181.99|179.59|182.38|179.98|182.38|179.98|181.86|179.46|0
1624607100000|2021-06-25 07:45:00|182.25|179.85|182.76|180.36|182.76|180.36|182.12|179.72|0
1624607400000|2021-06-25 07:50:00|182.7|180.3|182.63|180.23|182.76|180.36|182.18|179.78|0
1624607700000|2021-06-25 07:55:00|182.5|180.1|182.24|179.84|182.56|180.16|182.11|179.71|0
1624608000000|2021-06-25 08:00:00|182.37|179.97|182.24|179.84|182.5|180.1|182.24|179.84|0
1624608300000|2021-06-25 08:05:00|182.11|179.71|182.37|179.97|182.37|179.97|181.2|178.8|0
1624608600000|2021-06-25 08:10:00|182.3|179.9|182.24|179.84|182.37|179.97|181.72|179.32|0
1624608900000|2021-06-25 08:15:00|182.11|179.71|183.14|180.74|183.28|180.88|181.59|179.19|0
1624609200000|2021-06-25 08:20:00|183.08|180.68|182.49|180.09|183.27|180.87|182.49|180.09|0
1624609500000|2021-06-25 08:25:00|182.62|180.22|182.36|179.96|182.62|180.22|181.84|179.44|0
1624609800000|2021-06-25 08:30:00|182.49|180.09|182.81|180.41|183.01|180.61|182.36|179.96|0
1624610100000|2021-06-25 08:35:00|182.75|180.35|182.49|180.09|183.14|180.74|182.49|180.09|0
1624610400000|2021-06-25 08:40:00|182.42|180.02|182.42|180.02|182.62|180.22|182.35|179.95|0
1624610700000|2021-06-25 08:45:00|182.48|180.08|182.87|180.47|182.87|180.47|182.35|179.95|0
1624611000000|2021-06-25 08:50:00|182.74|180.34|182.87|180.47|183.26|180.86|182.74|180.34|0
1624611300000|2021-06-25 08:55:00|182.74|180.34|182.74|180.34|183|180.6|182.61|180.21|0
1624611600000|2021-06-25 09:00:00|182.67|180.27|182.61|180.21|182.74|180.34|182.35|179.95|0
1624611900000|2021-06-25 09:05:00|182.74|180.34|182.48|180.08|182.87|180.47|182.35|179.95|0
1624612200000|2021-06-25 09:10:00|182.41|180.01|182.6|180.2|182.6|180.2|181.95|179.55|0
1624612500000|2021-06-25 09:15:00|182.47|180.07|181.95|179.55|182.73|180.33|181.95|179.55|0
1624612800000|2021-06-25 09:20:00|182.08|179.68|182.6|180.2|182.6|180.2|181.69|179.29|0
1624613100000|2021-06-25 09:25:00|182.53|180.13|182.34|179.94|182.6|180.2|182.21|179.81|0
1624613400000|2021-06-25 09:30:00|182.47|180.07|182.47|180.07|182.6|180.2|182.21|179.81|0
1624613700000|2021-06-25 09:35:00|182.34|179.94|182.86|180.46|182.86|180.46|182.21|179.81|0
1624614000000|2021-06-25 09:40:00|182.85|180.45|183.77|181.37|184.16|181.76|182.66|180.26|0
1624614300000|2021-06-25 09:45:00|183.9|181.5|183.9|181.5|184.03|181.63|183.63|181.23|0
1624614600000|2021-06-25 09:50:00|183.96|181.56|184.29|181.89|184.55|182.15|183.76|181.36|0
1624614900000|2021-06-25 09:55:00|184.16|181.76|183.89|181.49|184.29|181.89|183.63|181.23|0
1624615200000|2021-06-25 10:00:00|183.76|181.36|183.24|180.84|183.89|181.49|183.24|180.84|0
1624615500000|2021-06-25 10:05:00|183.37|180.97|183.24|180.84|183.5|181.1|183.11|180.71|0
1624615800000|2021-06-25 10:10:00|183.37|180.97|182.97|180.57|183.37|180.97|182.84|180.44|0
1624616100000|2021-06-25 10:15:00|182.84|180.44|182.9|180.5|183.23|180.83|182.84|180.44|0
1624616400000|2021-06-25 10:20:00|182.84|180.44|183.1|180.7|183.49|181.09|182.84|180.44|0
1624616700000|2021-06-25 10:25:00|183.23|180.83|182.97|180.57|183.23|180.83|182.58|180.18|0
1624617000000|2021-06-25 10:30:00|183.1|180.7|183.36|180.96|183.36|180.96|183.1|180.7|0
1624617300000|2021-06-25 10:35:00|183.49|181.09|183.88|181.48|184.01|181.61|183.42|181.02|0
1624617600000|2021-06-25 10:40:00|183.75|181.35|183.74|181.34|183.75|181.35|183.35|180.95|0
1624617900000|2021-06-25 10:45:00|183.61|181.21|183.74|181.34|183.87|181.47|183.48|181.08|0
1624618200000|2021-06-25 10:50:00|183.68|181.28|183.61|181.21|183.74|181.34|183.48|181.08|0
1624618500000|2021-06-25 10:55:00|183.74|181.34|184|181.6|184.13|181.73|183.61|181.21|0
1624618800000|2021-06-25 11:00:00|184.13|181.73|184.13|181.73|184.39|181.99|183.87|181.47|0
1624619100000|2021-06-25 11:05:00|184|181.6|183.87|181.47|184.13|181.73|183.74|181.34|0
1624619400000|2021-06-25 11:10:00|184|181.6|183.6|181.2|184|181.6|183.47|181.07|0
1624619700000|2021-06-25 11:15:00|183.54|181.14|183.6|181.2|183.6|181.2|183.34|180.94|0
1624620000000|2021-06-25 11:20:00|183.73|181.33|183.99|181.59|183.99|181.59|183.6|181.2|0
1624620300000|2021-06-25 11:25:00|183.86|181.46|183.92|181.52|184.18|181.78|183.73|181.33|0
1624620600000|2021-06-25 11:30:00|183.99|181.59|183.47|181.07|184.12|181.72|183.14|180.74|0
1624620900000|2021-06-25 11:35:00|183.34|180.94|183.73|181.33|183.86|181.46|183.07|180.67|0
1624621200000|2021-06-25 11:40:00|183.59|181.19|183.59|181.19|183.85|181.45|183.2|180.8|0
1624621500000|2021-06-25 11:45:00|183.46|181.06|183.2|180.8|183.46|181.06|183.07|180.67|0
1624621800000|2021-06-25 11:50:00|183.13|180.73|182.68|180.28|183.2|180.8|182.68|180.28|0
1624622100000|2021-06-25 11:55:00|182.42|180.02|182.41|180.01|182.55|180.15|181.9|179.5|0
1624622400000|2021-06-25 12:00:00|182.54|180.14|183.19|180.79|183.19|180.79|182.41|180.01|0
1624622700000|2021-06-25 12:05:00|183.26|180.86|183.06|180.66|183.32|180.92|183.06|180.66|0
1624623000000|2021-06-25 12:10:00|183.19|180.79|182.93|180.53|183.19|180.79|182.67|180.27|0
1624623300000|2021-06-25 12:15:00|182.99|180.59|182.93|180.53|183.06|180.66|182.8|180.4|0
1624623600000|2021-06-25 12:20:00|183.06|180.66|183.45|181.05|183.58|181.18|182.93|180.53|0
1624623900000|2021-06-25 12:25:00|183.32|180.92|183.13|180.73|184.17|181.77|183.13|180.73|0
1624624200000|2021-06-25 12:30:00|183.19|180.79|186.1|183.7|186.76|184.36|183.19|180.79|0
1624624500000|2021-06-25 12:35:00|186.17|183.77|185.31|182.91|186.89|184.49|185.31|182.91|0
1624624800000|2021-06-25 12:40:00|185.58|183.18|185.84|183.44|186.1|183.7|185.31|182.91|0
1624625100000|2021-06-25 12:45:00|185.57|183.17|185.57|183.17|185.84|183.44|185.31|182.91|0
1624625400000|2021-06-25 12:50:00|185.64|183.24|185.76|183.36|186.1|183.7|185.44|183.04|0
1624625700000|2021-06-25 12:55:00|185.83|183.43|186.09|183.69|186.1|183.7|185.7|183.3|0
1624626000000|2021-06-25 13:00:00|186.03|183.63|186.35|183.95|186.36|183.96|185.96|183.56|0
1624626300000|2021-06-25 13:05:00|186.22|183.82|186.48|184.08|186.62|184.22|186.22|183.82|0
1624626600000|2021-06-25 13:10:00|186.62|184.22|186.61|184.21|186.62|184.22|186.22|183.82|0
1624626900000|2021-06-25 13:15:00|186.75|184.35|186.48|184.08|186.75|184.35|186.35|183.95|0
1624627200000|2021-06-25 13:20:00|186.35|183.95|186.74|184.34|186.74|184.34|186.22|183.82|0
1624627500000|2021-06-25 13:25:00|186.48|184.08|186.35|183.95|186.74|184.34|186.08|183.68|0
1624627800000|2021-06-25 13:30:00|187|184.6|185.95|183.55|187.27|184.87|185.82|183.42|0
1624628100000|2021-06-25 13:35:00|185.82|183.42|185.95|183.55|185.95|183.55|184.51|182.11|0
1624628400000|2021-06-25 13:40:00|186.08|183.68|185.81|183.41|186.74|184.34|185.42|183.02|0
1624628700000|2021-06-25 13:45:00|185.95|183.55|186.34|183.94|186.87|184.47|185.68|183.28|0
1624629000000|2021-06-25 13:50:00|186.21|183.81|186.47|184.07|186.86|184.46|186.21|183.81|0
1624629300000|2021-06-25 13:55:00|186.6|184.2|185.81|183.41|186.73|184.33|184.63|182.23|0
1624629600000|2021-06-25 14:00:00|185.94|183.54|186.73|184.33|186.86|184.46|184.76|182.36|0
1624629900000|2021-06-25 14:05:00|186.6|184.2|187.12|184.72|187.78|185.38|186.46|184.06|0
1624630200000|2021-06-25 14:10:00|186.99|184.59|187.51|185.11|187.65|185.25|186.46|184.06|0
1624630500000|2021-06-25 14:15:00|187.65|185.25|188.31|185.91|188.44|186.04|187.38|184.98|0
1624630800000|2021-06-25 14:20:00|188.17|185.77|188.44|186.04|188.44|186.04|188.04|185.64|0
1624631100000|2021-06-25 14:25:00|188.3|185.9|188.57|186.17|189.23|186.83|188.3|185.9|0
1624631400000|2021-06-25 14:30:00|188.7|186.3|188.43|186.03|189.03|186.63|188.3|185.9|0
1624631700000|2021-06-25 14:35:00|188.56|186.16|187.51|185.11|188.56|186.16|187.51|185.11|0
1624632000000|2021-06-25 14:40:00|187.44|185.04|187.11|184.71|187.9|185.5|187.11|184.71|0
1624632300000|2021-06-25 14:45:00|187.24|184.84|187.37|184.97|187.5|185.1|186.98|184.58|0
1624632600000|2021-06-25 14:50:00|187.24|184.84|186.58|184.18|187.5|185.1|186.45|184.05|0
1624632900000|2021-06-25 14:55:00|186.51|184.11|186.31|183.91|186.58|184.18|186.18|183.78|0
1624633200000|2021-06-25 15:00:00|186.44|184.04|186.44|184.04|186.58|184.18|186.05|183.65|0
1624633500000|2021-06-25 15:05:00|186.57|184.17|186.97|184.57|186.97|184.57|186.05|183.65|0
1624633800000|2021-06-25 15:10:00|186.84|184.44|187.62|185.22|187.76|185.36|186.7|184.3|0
1624634100000|2021-06-25 15:15:00|187.49|185.09|187.49|185.09|187.76|185.36|187.23|184.83|0
1624634400000|2021-06-25 15:20:00|187.36|184.96|187.75|185.35|188.28|185.88|187.36|184.96|0
1624634700000|2021-06-25 15:25:00|187.89|185.49|188.28|185.88|188.28|185.88|187.75|185.35|0
1624635000000|2021-06-25 15:30:00|188.41|186.01|188.54|186.14|188.54|186.14|187.75|185.35|0
1624635300000|2021-06-25 15:35:00|188.41|186.01|188.14|185.74|188.54|186.14|188.14|185.74|0
1624635600000|2021-06-25 15:40:00|188.28|185.88|188.01|185.61|188.54|186.14|187.88|185.48|0
1624635900000|2021-06-25 15:45:00|188.14|185.74|187.88|185.48|188.14|185.74|187.74|185.34|0
1624636200000|2021-06-25 15:50:00|187.74|185.34|188.01|185.61|188.01|185.61|187.48|185.08|0
1624636500000|2021-06-25 15:55:00|188.14|185.74|188.4|186|188.4|186|188.14|185.74|0
1624636800000|2021-06-25 16:00:00|188.27|185.87|188.13|185.73|188.33|185.93|187.87|185.47|0
1624637100000|2021-06-25 16:05:00|188|185.6|188.53|186.13|188.53|186.13|188|185.6|0
1624637400000|2021-06-25 16:10:00|188.4|186|188.4|186|188.53|186.13|188|185.6|0
1624637700000|2021-06-25 16:15:00|188.26|185.86|188.53|186.13|188.53|186.13|188.13|185.73|0
1624638000000|2021-06-25 16:20:00|188.66|186.26|188.26|185.86|188.66|186.26|188.13|185.73|0
1624638300000|2021-06-25 16:25:00|188.39|185.99|187.33|184.93|188.39|185.99|187.2|184.8|0
1624638600000|2021-06-25 16:30:00|187.47|185.07|187.99|185.59|188.12|185.72|187.33|184.93|0
1624638900000|2021-06-25 16:35:00|187.86|185.46|188.12|185.72|188.12|185.72|187.59|185.19|0
1624639200000|2021-06-25 16:40:00|188.25|185.85|188.38|185.98|188.39|185.99|188.12|185.72|0
1624639500000|2021-06-25 16:45:00|188.25|185.85|187.99|185.59|188.52|186.12|187.85|185.45|0
1624639800000|2021-06-25 16:50:00|187.92|185.52|187.59|185.19|188.37|185.97|186.02|183.62|0
1624640100000|2021-06-25 16:55:00|187.72|185.32|187.59|185.19|187.72|185.32|187.19|184.79|0
1624640400000|2021-06-25 17:00:00|187.72|185.32|187.19|184.79|187.72|185.32|186.93|184.53|0
1624640700000|2021-06-25 17:05:00|187.32|184.92|187.06|184.66|187.59|185.19|186.92|184.52|0
1624641000000|2021-06-25 17:10:00|187.19|184.79|186.39|183.99|187.19|184.79|186.39|183.99|0
1624641300000|2021-06-25 17:15:00|186.53|184.13|186.92|184.52|187.05|184.65|186.53|184.13|0
1624641600000|2021-06-25 17:20:00|186.79|184.39|186.92|184.52|187.32|184.92|186.66|184.26|0
1624641900000|2021-06-25 17:25:00|186.79|184.39|186.92|184.52|187.05|184.65|186.59|184.19|0
1624642200000|2021-06-25 17:30:00|186.78|184.38|186.26|183.86|186.92|184.52|185.99|183.59|0
1624642500000|2021-06-25 17:35:00|186.12|183.72|185.99|183.59|186.25|183.85|185.86|183.46|0
1624642800000|2021-06-25 17:40:00|185.86|183.46|186.65|184.25|186.65|184.25|185.86|183.46|0
1624643100000|2021-06-25 17:45:00|186.52|184.12|186.91|184.51|187.04|184.64|186.52|184.12|0
1624643400000|2021-06-25 17:50:00|186.78|184.38|187.44|185.04|187.44|185.04|186.78|184.38|0
1624643700000|2021-06-25 17:55:00|187.5|185.1|187.3|184.9|187.7|185.3|187.17|184.77|0
1624644000000|2021-06-25 18:00:00|187.43|185.03|187.23|184.83|187.43|185.03|186.77|184.37|0
1624644300000|2021-06-25 18:05:00|187.3|184.9|187.56|185.16|187.7|185.3|187.17|184.77|0
1624644600000|2021-06-25 18:10:00|187.43|185.03|187.83|185.43|187.96|185.56|187.3|184.9|0
1624644900000|2021-06-25 18:15:00|187.69|185.29|188.09|185.69|188.09|185.69|187.56|185.16|0
1624645200000|2021-06-25 18:20:00|187.96|185.56|188.15|185.75|188.35|185.95|187.95|185.55|0
1624645500000|2021-06-25 18:25:00|188.09|185.69|188.08|185.68|188.22|185.82|187.95|185.55|0
1624645800000|2021-06-25 18:30:00|187.95|185.55|188.22|185.82|188.35|185.95|187.69|185.29|0
1624646100000|2021-06-25 18:35:00|188.35|185.95|188.61|186.21|188.61|186.21|188.21|185.81|0
1624646400000|2021-06-25 18:40:00|188.35|185.95|188.74|186.34|189.14|186.74|188.21|185.81|0
1624646700000|2021-06-25 18:45:00|188.88|186.48|188.41|186.01|188.88|186.48|188.21|185.81|0
1624647000000|2021-06-25 18:50:00|188.48|186.08|188.87|186.47|189.01|186.61|188.34|185.94|0
1624647300000|2021-06-25 18:55:00|188.94|186.54|189|186.6|189.4|187|188.6|186.2|0
1624647600000|2021-06-25 19:00:00|189.14|186.74|189.53|187.13|190.2|187.8|188.87|186.47|0
1624647900000|2021-06-25 19:05:00|189.67|187.27|190.2|187.8|190.46|188.06|189.67|187.27|0
1624648200000|2021-06-25 19:10:00|190.33|187.93|191.49|189.09|191.49|189.09|190.06|187.66|0
1624648500000|2021-06-25 19:15:00|191.62|189.22|191.22|188.82|192.29|189.89|191.22|188.82|0
1624648800000|2021-06-25 19:20:00|191.09|188.69|190.82|188.42|191.09|188.69|190.29|187.89|0
1624649100000|2021-06-25 19:25:00|190.69|188.29|190.42|188.02|190.95|188.55|190.29|187.89|0
1624649400000|2021-06-25 19:30:00|190.28|187.88|189.62|187.22|190.55|188.15|189.62|187.22|0
1624649700000|2021-06-25 19:35:00|189.75|187.35|190.41|188.01|190.81|188.41|189.62|187.22|0
1624650000000|2021-06-25 19:40:00|190.55|188.15|189.88|187.48|191.21|188.81|189.75|187.35|0
1624650300000|2021-06-25 19:45:00|189.75|187.35|189.61|187.21|190.48|188.08|189.61|187.21|0
1624650600000|2021-06-25 19:50:00|190.01|187.61|190.41|188.01|193.08|190.68|189.48|187.08|0
1624650900000|2021-06-25 19:55:00|190.54|188.14|189.88|187.48|191.61|189.21|189.88|187.48|0
1624651200000|2021-06-25 20:00:00|190.01|187.61|190.8|188.4|191.47|189.07|190.01|187.61|0
1624651500000|2021-06-25 20:05:00|190.67|188.27|189.61|187.21|190.67|188.27|189.61|187.21|0
1624651800000|2021-06-25 20:10:00|189.47|187.07|190.47|188.07|190.67|188.27|189.34|186.94|0
1624863900000|2021-06-28 07:05:00|189.78|187.38|191.38|188.98|191.65|189.25|189.65|187.25|0
1624864200000|2021-06-28 07:10:00|191.45|189.05|192.54|190.14|192.81|190.41|191.11|188.71|0
1624864500000|2021-06-28 07:15:00|192.68|190.28|192.81|190.41|193.21|190.81|192.68|190.28|0
1624864800000|2021-06-28 07:20:00|192.68|190.28|193.08|190.68|193.14|190.74|192.68|190.28|0
1624865100000|2021-06-28 07:25:00|193.21|190.81|192.94|190.54|193.21|190.81|192.67|190.27|0
1624865400000|2021-06-28 07:30:00|192.87|190.47|192.94|190.54|193.34|190.94|192.67|190.27|0
1624865700000|2021-06-28 07:35:00|193|190.6|192.87|190.47|193.21|190.81|192.54|190.14|0
1624866000000|2021-06-28 07:40:00|192.8|190.4|192.13|189.73|192.94|190.54|192.13|189.73|0
1624866300000|2021-06-28 07:45:00|192.06|189.66|192|189.6|192.67|190.27|191.86|189.46|0
1624866600000|2021-06-28 07:50:00|191.86|189.46|191.59|189.19|192.4|190|191.59|189.19|0
1624866900000|2021-06-28 07:55:00|191.73|189.33|191.46|189.06|191.86|189.46|191.32|188.92|0
1624867200000|2021-06-28 08:00:00|191.39|188.99|191.19|188.79|191.86|189.46|191.06|188.66|0
1624867500000|2021-06-28 08:05:00|191.06|188.66|190.79|188.39|191.32|188.92|190.52|188.12|0
1624867800000|2021-06-28 08:10:00|190.65|188.25|191.32|188.92|191.45|189.05|190.52|188.12|0
1624868100000|2021-06-28 08:15:00|190.92|188.52|190.78|188.38|191.32|188.92|190.65|188.25|0
1624868400000|2021-06-28 08:20:00|190.71|188.31|189.19|186.79|190.92|188.52|189.06|186.66|0
1624868700000|2021-06-28 08:25:00|189.32|186.92|188.92|186.52|189.72|187.32|188.92|186.52|0
1624869000000|2021-06-28 08:30:00|189.05|186.65|189.85|187.45|189.85|187.45|188.98|186.58|0
1624869300000|2021-06-28 08:35:00|189.71|187.31|189.78|187.38|189.98|187.58|189.58|187.18|0
1624869600000|2021-06-28 08:40:00|189.71|187.31|189.77|187.37|189.98|187.58|189.45|187.05|0
1624869900000|2021-06-28 08:45:00|189.71|187.31|190.24|187.84|190.37|187.97|189.44|187.04|0
1624870200000|2021-06-28 08:50:00|190.37|187.97|190.77|188.37|190.77|188.37|190.11|187.71|0
1624870500000|2021-06-28 08:55:00|190.64|188.24|191.3|188.9|191.3|188.9|190.64|188.24|0
1624870800000|2021-06-28 09:00:00|191.23|188.83|191.17|188.77|191.7|189.3|191.03|188.63|0
1624871100000|2021-06-28 09:05:00|191.03|188.63|190.63|188.23|191.17|188.77|190.5|188.1|0
1624871400000|2021-06-28 09:10:00|190.5|188.1|191.43|189.03|191.43|189.03|190.5|188.1|0
1624871700000|2021-06-28 09:15:00|191.3|188.9|190.96|188.56|191.3|188.9|190.9|188.5|0
1624872000000|2021-06-28 09:20:00|191.03|188.63|191.03|188.63|191.29|188.89|190.89|188.49|0
1624872300000|2021-06-28 09:25:00|190.89|188.49|191.16|188.76|191.36|188.96|190.76|188.36|0
1624872600000|2021-06-28 09:30:00|191.22|188.82|191.16|188.76|191.29|188.89|190.49|188.09|0
1624872900000|2021-06-28 09:35:00|191.09|188.69|191.02|188.62|191.09|188.69|190.62|188.22|0
1624873200000|2021-06-28 09:40:00|190.95|188.55|191.35|188.95|191.42|189.02|190.75|188.35|0
1624873500000|2021-06-28 09:45:00|191.29|188.89|190.88|188.48|191.69|189.29|190.88|188.48|0
1624873800000|2021-06-28 09:50:00|190.75|188.35|190.22|187.82|190.75|188.35|190.08|187.68|0
1624874100000|2021-06-28 09:55:00|190.28|187.88|191.15|188.75|191.15|188.75|190.22|187.82|0
1624874400000|2021-06-28 10:00:00|191.01|188.61|191.01|188.61|191.15|188.75|190.75|188.35|0
1624874700000|2021-06-28 10:05:00|190.88|188.48|190.48|188.08|190.88|188.48|190.48|188.08|0
1624875000000|2021-06-28 10:10:00|190.54|188.14|190.48|188.08|190.74|188.34|190.34|187.94|0
1624875300000|2021-06-28 10:15:00|190.34|187.94|189.15|186.75|190.34|187.94|189.15|186.75|0
1624875600000|2021-06-28 10:20:00|189.01|186.61|189.01|186.61|189.28|186.88|188.61|186.21|0
1624875900000|2021-06-28 10:25:00|188.94|186.54|189.41|187.01|189.54|187.14|188.61|186.21|0
1624876200000|2021-06-28 10:30:00|189.27|186.87|189.01|186.61|189.41|187.01|188.61|186.21|0
1624876500000|2021-06-28 10:35:00|188.87|186.47|189.01|186.61|189.01|186.61|188.61|186.21|0
1624876800000|2021-06-28 10:40:00|189.14|186.74|189.4|187|189.53|187.13|188.87|186.47|0
1624877100000|2021-06-28 10:45:00|189.27|186.87|190.06|187.66|190.2|187.8|189.27|186.87|0
1624877400000|2021-06-28 10:50:00|190.2|187.8|190.33|187.93|190.33|187.93|189.93|187.53|0
1624877700000|2021-06-28 10:55:00|190.19|187.79|190.33|187.93|190.59|188.19|190.13|187.73|0
1624878000000|2021-06-28 11:00:00|190.59|188.19|190.59|188.19|190.73|188.33|190.06|187.66|0
1624878300000|2021-06-28 11:05:00|190.86|188.46|190.72|188.32|191.12|188.72|190.59|188.19|0
1624878600000|2021-06-28 11:10:00|190.79|188.39|190.65|188.25|190.99|188.59|190.59|188.19|0
1624878900000|2021-06-28 11:15:00|190.72|188.32|191.25|188.85|191.25|188.85|190.52|188.12|0
1624879200000|2021-06-28 11:20:00|191.12|188.72|192.32|189.92|192.59|190.19|191.12|188.72|0
1624879500000|2021-06-28 11:25:00|192.45|190.05|191.65|189.25|192.45|190.05|191.51|189.11|0
1624879800000|2021-06-28 11:30:00|191.78|189.38|191.78|189.38|192.05|189.65|191.38|188.98|0
1624880100000|2021-06-28 11:35:00|191.71|189.31|191.78|189.38|192.05|189.65|191.31|188.91|0
1624880400000|2021-06-28 11:40:00|191.64|189.24|190.58|188.18|191.64|189.24|190.58|188.18|0
1624880700000|2021-06-28 11:45:00|190.64|188.24|191.37|188.97|191.51|189.11|190.64|188.24|0
1624881000000|2021-06-28 11:50:00|191.44|189.04|191.1|188.7|191.51|189.11|190.84|188.44|0
1624881300000|2021-06-28 11:55:00|190.97|188.57|191.17|188.77|191.17|188.77|190.17|187.77|0
1624881600000|2021-06-28 12:00:00|191.24|188.84|190.43|188.03|191.5|189.1|190.43|188.03|0
1624881900000|2021-06-28 12:05:00|190.57|188.17|190.7|188.3|190.97|188.57|190.43|188.03|0
1624882200000|2021-06-28 12:10:00|190.63|188.23|190.96|188.56|190.96|188.56|190.57|188.17|0
1624882500000|2021-06-28 12:15:00|191.1|188.7|190.83|188.43|191.36|188.96|190.83|188.43|0
1624882800000|2021-06-28 12:20:00|190.96|188.56|191.23|188.83|191.49|189.09|190.83|188.43|0
1624883100000|2021-06-28 12:25:00|191.16|188.76|192.29|189.89|192.29|189.89|190.96|188.56|0
1624883400000|2021-06-28 12:30:00|192.43|190.03|192.16|189.76|192.56|190.16|191.89|189.49|0
1624883700000|2021-06-28 12:35:00|192.02|189.62|192.56|190.16|193.1|190.7|192.02|189.62|0
1624884000000|2021-06-28 12:40:00|192.62|190.22|192.56|190.16|192.83|190.43|192.29|189.89|0
1624884300000|2021-06-28 12:45:00|192.42|190.02|192.55|190.15|192.69|190.29|192.29|189.89|0
1624884600000|2021-06-28 12:50:00|192.69|190.29|192.96|190.56|192.96|190.56|192.42|190.02|0
1624884900000|2021-06-28 12:55:00|192.95|190.55|193.62|191.22|193.76|191.36|192.95|190.55|0
1624885200000|2021-06-28 13:00:00|193.49|191.09|193.35|190.95|193.49|191.09|193.09|190.69|0
1624885500000|2021-06-28 13:05:00|193.28|190.88|193.35|190.95|193.49|191.09|193.15|190.75|0
1624885800000|2021-06-28 13:10:00|193.28|190.88|193.62|191.22|193.89|191.49|193.22|190.82|0
1624886100000|2021-06-28 13:15:00|193.75|191.35|193.82|191.42|193.89|191.49|193.35|190.95|0
1624886400000|2021-06-28 13:20:00|193.75|191.35|193.75|191.35|194.29|191.89|193.62|191.22|0
1624886700000|2021-06-28 13:25:00|193.62|191.22|193.08|190.68|193.75|191.35|192.94|190.54|0
1624887000000|2021-06-28 13:30:00|192.94|190.54|192.54|190.14|193.34|190.94|192.27|189.87|0
1624887300000|2021-06-28 13:35:00|192.67|190.27|190.8|188.4|192.94|190.54|190.67|188.27|0
1624887600000|2021-06-28 13:40:00|190.73|188.33|188.75|186.35|190.93|188.53|186.9|184.5|0
1624887900000|2021-06-28 13:45:00|189.02|186.62|187.69|185.29|189.02|186.62|186.51|184.11|0
1624888200000|2021-06-28 13:50:00|187.56|185.16|188.62|186.22|188.88|186.48|186.77|184.37|0
1624888500000|2021-06-28 13:55:00|188.75|186.35|189.87|187.47|190.08|187.68|188.48|186.08|0
1624888800000|2021-06-28 14:00:00|189.94|187.54|188.81|186.41|190.61|188.21|188.61|186.21|0
1624889100000|2021-06-28 14:05:00|188.75|186.35|188.88|186.48|189.14|186.74|188.21|185.81|0
1624889400000|2021-06-28 14:10:00|189.01|186.61|189.27|186.87|189.67|187.27|188.74|186.34|0
1624889700000|2021-06-28 14:15:00|189.14|186.74|189.94|187.54|190.2|187.8|188.41|186.01|0
1624890000000|2021-06-28 14:20:00|190.07|187.67|189.54|187.14|190.07|187.67|188.87|186.47|0
1624890300000|2021-06-28 14:25:00|189.4|187|189.8|187.4|189.93|187.53|189.27|186.87|0
1624890600000|2021-06-28 14:30:00|189.67|187.27|190.13|187.73|190.2|187.8|189.27|186.87|0
1624890900000|2021-06-28 14:35:00|190.06|187.66|188.73|186.33|190.2|187.8|188.6|186.2|0
1624891200000|2021-06-28 14:40:00|188.8|186.4|188.73|186.33|189.26|186.86|188.47|186.07|0
1624891500000|2021-06-28 14:45:00|188.79|186.39|188.99|186.59|189.39|186.99|188.47|186.07|0
1624891800000|2021-06-28 14:50:00|189.13|186.73|190.46|188.06|190.86|188.46|189.13|186.73|0
1624892100000|2021-06-28 14:55:00|190.32|187.92|188.86|186.46|190.32|187.92|188.86|186.46|0
1624892400000|2021-06-28 15:00:00|188.99|186.59|189.65|187.25|189.65|187.25|188.19|185.79|0
1624892700000|2021-06-28 15:05:00|189.79|187.39|189.52|187.12|190.45|188.05|189.39|186.99|0
1624893000000|2021-06-28 15:10:00|189.25|186.85|188.72|186.32|189.39|186.99|188.72|186.32|0
1624893300000|2021-06-28 15:15:00|188.99|186.59|188.32|185.92|188.99|186.59|188.32|185.92|0
1624893600000|2021-06-28 15:20:00|188.45|186.05|188.05|185.65|188.72|186.32|187.92|185.52|0
1624893900000|2021-06-28 15:25:00|187.92|185.52|187.52|185.12|188.32|185.92|187.39|184.99|0
1624894200000|2021-06-28 15:30:00|187.65|185.25|187.65|185.25|187.79|185.39|187.13|184.73|0
1624894500000|2021-06-28 15:35:00|187.52|185.12|188.64|186.24|188.64|186.24|186.24|183.84|0
1624894800000|2021-06-28 15:40:00|188.51|186.11|189.3|186.9|189.3|186.9|188.24|185.84|0
1624895100000|2021-06-28 15:45:00|189.17|186.77|189.36|186.96|189.36|186.96|188.9|186.5|0
1624895400000|2021-06-28 15:50:00|189.3|186.9|189.43|187.03|189.7|187.3|189.3|186.9|0
1624895700000|2021-06-28 15:55:00|189.56|187.16|189.83|187.43|189.96|187.56|189.56|187.16|0
1624896000000|2021-06-28 16:00:00|189.69|187.29|190.09|187.69|190.22|187.82|189.56|187.16|0
1624896300000|2021-06-28 16:05:00|190.22|187.82|190.09|187.69|190.22|187.82|189.82|187.42|0
1624896600000|2021-06-28 16:10:00|189.96|187.56|189.95|187.55|190.36|187.96|189.82|187.42|0
1624896900000|2021-06-28 16:15:00|189.82|187.42|189.55|187.15|189.95|187.55|189.16|186.76|0
1624897200000|2021-06-28 16:20:00|189.42|187.02|189.42|187.02|189.42|187.02|188.89|186.49|0
1624897500000|2021-06-28 16:25:00|189.29|186.89|188.89|186.49|189.69|187.29|188.62|186.22|0
1624897800000|2021-06-28 16:30:00|188.76|186.36|189.02|186.62|189.02|186.62|188.23|185.83|0
1624898100000|2021-06-28 16:35:00|188.95|186.55|188.35|185.95|189.15|186.75|188.35|185.95|0
1624898400000|2021-06-28 16:40:00|188.22|185.82|188.49|186.09|188.62|186.22|188.22|185.82|0
1624898700000|2021-06-28 16:45:00|188.35|185.95|188.75|186.35|188.75|186.35|188.09|185.69|0
1624899000000|2021-06-28 16:50:00|188.62|186.22|188.48|186.08|188.88|186.48|188.41|186.01|0
1624899300000|2021-06-28 16:55:00|188.35|185.95|187.82|185.42|188.48|186.08|187.82|185.42|0
1624899600000|2021-06-28 17:00:00|187.75|185.35|187.42|185.02|188.08|185.68|187.29|184.89|0
1624899900000|2021-06-28 17:05:00|187.55|185.15|187.16|184.76|188.08|185.68|187.16|184.76|0
1624900200000|2021-06-28 17:10:00|187.29|184.89|186.76|184.36|187.29|184.89|186.5|184.1|0
1624900500000|2021-06-28 17:15:00|186.5|184.1|186.89|184.49|186.89|184.49|186.5|184.1|0
1624900800000|2021-06-28 17:20:00|187.02|184.62|187.15|184.75|187.81|185.41|187.02|184.62|0
1624901100000|2021-06-28 17:25:00|187.28|184.88|186.68|184.28|187.28|184.88|186.49|184.09|0
1624901400000|2021-06-28 17:30:00|186.62|184.22|187.01|184.61|187.28|184.88|186.49|184.09|0
1624901700000|2021-06-28 17:35:00|187.15|184.75|187.54|185.14|187.94|185.54|187.15|184.75|0
1624902000000|2021-06-28 17:40:00|187.41|185.01|188.2|185.8|188.2|185.8|187.41|185.01|0
1624902300000|2021-06-28 17:45:00|188.33|185.93|188.99|186.59|188.99|186.59|188.2|185.8|0
1624902600000|2021-06-28 17:50:00|189.12|186.72|189.12|186.72|189.39|186.99|188.86|186.46|0
1624902900000|2021-06-28 17:55:00|188.99|186.59|189.52|187.12|189.65|187.25|188.72|186.32|0
1624903200000|2021-06-28 18:00:00|189.38|186.98|190.31|187.91|190.85|188.45|189.38|186.98|0
1624903500000|2021-06-28 18:05:00|190.18|187.78|190.38|187.98|190.58|188.18|189.91|187.51|0
1624903800000|2021-06-28 18:10:00|190.44|188.04|190.31|187.91|190.58|188.18|190.18|187.78|0
1624904100000|2021-06-28 18:15:00|190.44|188.04|190.57|188.17|190.77|188.37|190.44|188.04|0
1624904400000|2021-06-28 18:20:00|190.71|188.31|190.84|188.44|190.84|188.44|190.44|188.04|0
1624904700000|2021-06-28 18:25:00|190.71|188.31|190.7|188.3|190.71|188.31|190.31|187.91|0
1624905000000|2021-06-28 18:30:00|190.84|188.44|190.97|188.57|191.1|188.7|190.7|188.3|0
1624905300000|2021-06-28 18:35:00|190.83|188.43|191.23|188.83|191.23|188.83|190.57|188.17|0
1624905600000|2021-06-28 18:40:00|191.1|188.7|190.96|188.56|191.63|189.23|190.96|188.56|0
1624905900000|2021-06-28 18:45:00|191.1|188.7|191.23|188.83|191.36|188.96|190.83|188.43|0
1624906200000|2021-06-28 18:50:00|191.29|188.89|191.63|189.23|191.9|189.5|191.23|188.83|0
1624906500000|2021-06-28 18:55:00|191.76|189.36|191.76|189.36|192.03|189.63|191.49|189.09|0
1624906800000|2021-06-28 19:00:00|192.03|189.63|192.69|190.29|192.83|190.43|191.76|189.36|0
1624907100000|2021-06-28 19:05:00|192.83|190.43|191.89|189.49|192.83|190.43|191.89|189.49|0
1624907400000|2021-06-28 19:10:00|192.02|189.62|192.16|189.76|192.16|189.76|190.95|188.55|0
1624907700000|2021-06-28 19:15:00|192.02|189.62|192.69|190.29|192.82|190.42|191.75|189.35|0
1624908000000|2021-06-28 19:20:00|192.56|190.16|193.09|190.69|193.09|190.69|192.42|190.02|0
1624908300000|2021-06-28 19:25:00|193.02|190.62|193.22|190.82|193.63|191.23|192.95|190.55|0
1624908600000|2021-06-28 19:30:00|193.36|190.96|193.76|191.36|194.03|191.63|193.22|190.82|0
1624908900000|2021-06-28 19:35:00|193.62|191.22|193.89|191.49|194.03|191.63|193.49|191.09|0
1624909200000|2021-06-28 19:40:00|194.02|191.62|193.89|191.49|194.16|191.76|193.75|191.35|0
1624909500000|2021-06-28 19:45:00|193.75|191.35|193.35|190.95|193.75|191.35|192.81|190.41|0
1624909800000|2021-06-28 19:50:00|193.48|191.08|196.01|193.61|197.31|194.91|193.48|191.08|0
1624910100000|2021-06-28 19:55:00|195.87|193.47|196.14|193.74|196.14|193.74|195.6|193.2|0
1624910400000|2021-06-28 20:00:00|195.74|193.34|195.19|192.79|195.74|193.34|195.06|192.66|0
1624910700000|2021-06-28 20:05:00|195.06|192.66|195.46|193.06|195.46|193.06|194.92|192.52|0
1624911000000|2021-06-28 20:10:00|195.6|193.2|195.93|193.53|195.93|193.53|195.6|193.2|0
1624911300000|2021-06-28 20:15:00|195.99|193.19|195.99|193.19|196.26|193.46|195.86|193.06|0
1624911600000|2021-06-28 20:20:00|196.13|193.33|196.26|193.46|196.26|193.46|195.99|193.19|0
1624911900000|2021-06-28 20:25:00|196.13|193.33|195.99|193.19|196.26|193.46|195.99|193.19|0
1624912200000|2021-06-28 20:30:00|196.12|193.32|196.26|193.46|196.39|193.59|195.99|193.19|0
1624912500000|2021-06-28 20:35:00|196.39|193.59|196.8|194|196.8|194|196.39|193.59|0
1624912800000|2021-06-28 20:40:00|196.66|193.86|196.66|193.86|196.79|193.99|196.39|193.59|0
1624913100000|2021-06-28 20:45:00|196.52|193.72|196.25|193.45|196.66|193.86|196.25|193.45|0
1624913400000|2021-06-28 20:50:00|196.39|193.59|196.25|193.45|196.39|193.59|195.85|193.05|0
1624913700000|2021-06-28 20:55:00|196.38|193.58|196.52|193.72|196.65|193.85|196.25|193.45|0
1624914000000|2021-06-28 21:00:00|196.44|193.64|196.43|193.63|196.5|193.7|196.43|193.63|0
1624914300000|2021-06-28 21:05:00|196.39|193.59|196.39|193.59|196.45|193.65|196.37|193.57|0
1624914600000|2021-06-28 21:10:00|196.37|193.57|196.54|193.74|196.66|193.86|196.37|193.57|0
1624914900000|2021-06-28 21:15:00|196.49|193.69|196.53|193.73|196.6|193.8|196.49|193.69|0
1624915200000|2021-06-28 21:20:00|196.54|193.74|196.54|193.74|196.54|193.74|196.53|193.73|0
1624915500000|2021-06-28 21:25:00|196.58|193.78|196.58|193.78|196.58|193.78|196.56|193.76|0
1624915800000|2021-06-28 21:30:00|196.56|193.76|196.56|193.76|196.6|193.8|196.54|193.74|0
1624916100000|2021-06-28 21:35:00|196.54|193.74|196.58|193.78|196.6|193.8|196.54|193.74|0
1624916400000|2021-06-28 21:40:00|196.64|193.84|196.61|193.81|196.7|193.9|196.61|193.81|0
1624916700000|2021-06-28 21:45:00|196.5|193.7|196.48|193.68|196.53|193.73|196.43|193.63|0
1624917000000|2021-06-28 21:50:00|196.51|193.71|196.49|193.69|196.51|193.71|196.48|193.68|0
1624917300000|2021-06-28 21:55:00|196.45|193.65|196.49|193.69|196.49|193.69|196.43|193.63|0
1624917600000|2021-06-28 22:00:00|195.96|193.16|194.81|192.01|195.96|193.16|194.41|191.61|0
1624917900000|2021-06-28 22:05:00|194.88|192.08|194.41|191.61|194.95|192.15|194.41|191.61|0
1624918200000|2021-06-28 22:10:00|194.54|191.74|194.67|191.87|194.81|192.01|194.41|191.61|0
1624918500000|2021-06-28 22:15:00|194.81|192.01|194.81|192.01|194.81|192.01|194.67|191.87|0
1624918800000|2021-06-28 22:20:00|194.94|192.14|194.54|191.74|194.94|192.14|194.54|191.74|0
1624919100000|2021-06-28 22:25:00|194.67|191.87|194.53|191.73|194.67|191.87|194.53|191.73|0
1624919400000|2021-06-28 22:30:00|194.4|191.6|194.67|191.87|194.67|191.87|194.4|191.6|0
1624919700000|2021-06-28 22:35:00|194.94|192.14|194.66|191.86|194.94|192.14|194.66|191.86|0
1624920000000|2021-06-28 22:40:00|194.8|192|194.8|192|194.8|192|194.8|192|0
1624920300000|2021-06-28 22:45:00|194.86|192.06|194.66|191.86|194.93|192.13|194.66|191.86|0
1624920600000|2021-06-28 22:50:00|194.53|191.73|194.52|191.72|194.66|191.86|194.39|191.59|0
1624920900000|2021-06-28 22:55:00|194.39|191.59|194.52|191.72|194.52|191.72|194.32|191.52|0
1624921200000|2021-06-28 23:00:00|194.66|191.86|194.59|191.79|194.66|191.86|194.25|191.45|0
1624921500000|2021-06-28 23:05:00|194.52|191.72|194.38|191.58|194.52|191.72|194.25|191.45|0
1624921800000|2021-06-28 23:10:00|194.52|191.72|194.65|191.85|194.79|191.99|194.52|191.72|0
1624922100000|2021-06-28 23:15:00|194.52|191.72|194.92|192.12|194.92|192.12|194.52|191.72|0
1624922400000|2021-06-28 23:20:00|194.78|191.98|194.92|192.12|195.05|192.25|194.78|191.98|0
1624922700000|2021-06-28 23:25:00|194.78|191.98|194.51|191.71|194.92|192.12|194.51|191.71|0
1624923000000|2021-06-28 23:30:00|194.44|191.64|194.51|191.71|194.64|191.84|194.24|191.44|0
1624923300000|2021-06-28 23:35:00|194.38|191.58|194.37|191.57|194.38|191.58|194.24|191.44|0
1624923600000|2021-06-28 23:40:00|194.24|191.44|194.24|191.44|194.51|191.71|194.17|191.37|0
1624923900000|2021-06-28 23:45:00|194.1|191.3|194.5|191.7|194.5|191.7|193.97|191.17|0
1624924200000|2021-06-28 23:50:00|194.37|191.57|194.23|191.43|194.5|191.7|194.1|191.3|0
1624924500000|2021-06-28 23:55:00|194.16|191.36|194.37|191.57|194.37|191.57|194.1|191.3|0
1624924800000|2021-06-29 00:00:00|194.23|191.43|193.02|190.22|194.37|191.57|192.76|189.96|0
1624925100000|2021-06-29 00:05:00|192.96|190.16|193.16|190.36|193.43|190.63|192.76|189.96|0
1624925400000|2021-06-29 00:10:00|193.22|190.42|193.56|190.76|193.56|190.76|193.16|190.36|0
1624925700000|2021-06-29 00:15:00|193.42|190.62|193.55|190.75|193.56|190.76|193.29|190.49|0
1624926000000|2021-06-29 00:20:00|193.42|190.62|193.42|190.62|193.69|190.89|193.42|190.62|0
1624926300000|2021-06-29 00:25:00|193.55|190.75|193.95|191.15|193.95|191.15|193.28|190.48|0
1624926600000|2021-06-29 00:30:00|193.82|191.02|193.68|190.88|194.22|191.42|193.68|190.88|0
1624926900000|2021-06-29 00:35:00|193.75|190.95|193.28|190.48|193.82|191.02|193.28|190.48|0
1624927200000|2021-06-29 00:40:00|193.41|190.61|193.41|190.61|193.55|190.75|193.28|190.48|0
1624927500000|2021-06-29 00:45:00|193.28|190.48|193.28|190.48|193.54|190.74|193.28|190.48|0
1624927800000|2021-06-29 00:50:00|193.41|190.61|193.41|190.61|193.41|190.61|193.27|190.47|0
1624928100000|2021-06-29 00:55:00|193.27|190.47|193.27|190.47|193.41|190.61|193.14|190.34|0
1624928400000|2021-06-29 01:00:00|193.2|190.4|193.27|190.47|193.27|190.47|193.14|190.34|0
1624928700000|2021-06-29 01:05:00|193.14|190.34|193.13|190.33|193.27|190.47|193.13|190.33|0
1624929000000|2021-06-29 01:10:00|192.87|190.07|192.46|189.66|192.87|190.07|192.33|189.53|0
1624929300000|2021-06-29 01:15:00|192.33|189.53|193.4|190.6|193.53|190.73|192.33|189.53|0
1624929600000|2021-06-29 01:20:00|193.53|190.73|193.4|190.6|193.53|190.73|193.13|190.33|0
1624929900000|2021-06-29 01:25:00|193.33|190.53|193.53|190.73|193.66|190.86|193.13|190.33|0
1624930200000|2021-06-29 01:30:00|193.39|190.59|192.72|189.92|193.39|190.59|192.72|189.92|0
1624930500000|2021-06-29 01:35:00|192.79|189.99|192.86|190.06|192.86|190.06|192.19|189.39|0
1624930800000|2021-06-29 01:40:00|192.72|189.92|192.32|189.52|192.72|189.92|192.05|189.25|0
1624931100000|2021-06-29 01:45:00|192.25|189.45|191.52|188.72|192.45|189.65|191.38|188.58|0
1624931400000|2021-06-29 01:50:00|191.45|188.65|191.92|189.12|192.18|189.38|191.25|188.45|0
1624931700000|2021-06-29 01:55:00|191.98|189.18|192.38|189.58|192.38|189.58|191.78|188.98|0
1624932000000|2021-06-29 02:00:00|192.31|189.51|192.31|189.51|192.45|189.65|192.18|189.38|0
1624932300000|2021-06-29 02:05:00|192.45|189.65|192.31|189.51|192.45|189.65|192.04|189.24|0
1624932600000|2021-06-29 02:10:00|192.18|189.38|192.31|189.51|192.44|189.64|192.18|189.38|0
1624932900000|2021-06-29 02:15:00|192.17|189.37|192.1|189.3|192.17|189.37|191.77|188.97|0
1624933200000|2021-06-29 02:20:00|192.04|189.24|192.17|189.37|192.31|189.51|192.04|189.24|0
1624933500000|2021-06-29 02:25:00|191.01|188.21|191.01|188.21|191.14|188.34|190.88|188.08|0
1624933800000|2021-06-29 02:30:00|190.87|188.07|190.61|187.81|191.27|188.47|190.61|187.81|0
1624934100000|2021-06-29 02:35:00|190.74|187.94|190.87|188.07|190.93|188.13|190.67|187.87|0
1624934400000|2021-06-29 02:40:00|190.74|187.94|191|188.2|191.14|188.34|190.74|187.94|0
1624934700000|2021-06-29 02:45:00|190.87|188.07|191.27|188.47|191.27|188.47|190.87|188.07|0
1624935000000|2021-06-29 02:50:00|191.13|188.33|191.13|188.33|191.27|188.47|191|188.2|0
1624935300000|2021-06-29 02:55:00|191.2|188.4|191.19|188.39|191.26|188.46|191.13|188.33|0
1624935600000|2021-06-29 03:00:00|191.26|188.46|190.99|188.19|191.26|188.46|190.99|188.19|0
1624935900000|2021-06-29 03:05:00|190.86|188.06|190.73|187.93|190.86|188.06|190.66|187.86|0
1624936200000|2021-06-29 03:10:00|190.66|187.86|190.99|188.19|190.99|188.19|190.59|187.79|0
1624936500000|2021-06-29 03:15:00|190.86|188.06|190.99|188.19|191.05|188.25|190.86|188.06|0
1624936800000|2021-06-29 03:20:00|190.86|188.06|191.05|188.25|191.05|188.25|190.85|188.05|0
1624937100000|2021-06-29 03:25:00|190.99|188.19|190.99|188.19|191.12|188.32|190.85|188.05|0
1624937400000|2021-06-29 03:30:00|190.85|188.05|191.12|188.32|191.12|188.32|190.85|188.05|0
1624937700000|2021-06-29 03:35:00|190.98|188.18|190.85|188.05|191.12|188.32|190.85|188.05|0
1624938000000|2021-06-29 03:40:00|190.98|188.18|190.85|188.05|190.98|188.18|190.85|188.05|0
1624938300000|2021-06-29 03:45:00|190.98|188.18|191.24|188.44|191.25|188.45|190.85|188.05|0
1624938600000|2021-06-29 03:50:00|191.11|188.31|190.98|188.18|191.24|188.44|190.98|188.18|0
1624938900000|2021-06-29 03:55:00|190.84|188.04|191.24|188.44|191.24|188.44|190.84|188.04|0
1624939200000|2021-06-29 04:00:00|191.11|188.31|191.37|188.57|191.37|188.57|190.97|188.17|0
1624939500000|2021-06-29 04:05:00|191.24|188.44|191.5|188.7|191.5|188.7|191.24|188.44|0
1624939800000|2021-06-29 04:10:00|191.44|188.64|191.64|188.84|191.77|188.97|191.44|188.64|0
1624940100000|2021-06-29 04:15:00|191.77|188.97|192.04|189.24|192.1|189.3|191.77|188.97|0
1624940400000|2021-06-29 04:20:00|191.9|189.1|191.77|188.97|192.04|189.24|191.77|188.97|0
1624940700000|2021-06-29 04:25:00|191.63|188.83|191.36|188.56|191.63|188.83|191.23|188.43|0
1624941000000|2021-06-29 04:30:00|191.23|188.43|191.36|188.56|191.5|188.7|191.1|188.3|0
1624941300000|2021-06-29 04:35:00|191.23|188.43|191.49|188.69|191.49|188.69|191.23|188.43|0
1624941600000|2021-06-29 04:40:00|191.63|188.83|191.76|188.96|191.76|188.96|191.63|188.83|0
1624941900000|2021-06-29 04:45:00|191.89|189.09|191.76|188.96|192.03|189.23|191.62|188.82|0
1624942200000|2021-06-29 04:50:00|191.89|189.09|191.89|189.09|192.02|189.22|191.89|189.09|0
1624942500000|2021-06-29 04:55:00|191.95|189.15|191.95|189.15|192.02|189.22|191.75|188.95|0
1624942800000|2021-06-29 05:00:00|191.89|189.09|192.02|189.22|192.15|189.35|191.89|189.09|0
1624943100000|2021-06-29 05:05:00|191.89|189.09|191.88|189.08|191.89|189.09|191.62|188.82|0
1624943400000|2021-06-29 05:10:00|192.02|189.22|192.15|189.35|192.28|189.48|192.02|189.22|0
1624943700000|2021-06-29 05:15:00|192.28|189.48|191.88|189.08|192.28|189.48|191.75|188.95|0
1624944000000|2021-06-29 05:20:00|191.75|188.95|191.48|188.68|191.75|188.95|191.08|188.28|0
1624944300000|2021-06-29 05:25:00|191.34|188.54|191.48|188.68|191.61|188.81|191.34|188.54|0
1624944600000|2021-06-29 05:30:00|191.61|188.81|192.28|189.48|192.61|189.81|191.48|188.68|0
1624944900000|2021-06-29 05:35:00|192.41|189.61|192.27|189.47|192.41|189.61|192.01|189.21|0
1624945200000|2021-06-29 05:40:00|192.34|189.54|192.67|189.87|192.81|190.01|192.27|189.47|0
1624945500000|2021-06-29 05:45:00|192.81|190.01|192.54|189.74|192.81|190.01|192.4|189.6|0
1624945800000|2021-06-29 05:50:00|192.6|189.8|193.07|190.27|193.07|190.27|192.4|189.6|0
1624946100000|2021-06-29 05:55:00|193.21|190.41|193.47|190.67|193.47|190.67|193.07|190.27|0
1624946400000|2021-06-29 06:00:00|193.34|190.54|193.07|190.27|193.47|190.67|192.67|189.87|0
1624946700000|2021-06-29 06:05:00|193.2|190.4|192.93|190.13|193.34|190.54|192.8|190|0
1624947000000|2021-06-29 06:10:00|193|190.2|193.07|190.27|193.2|190.4|192.93|190.13|0
1624947300000|2021-06-29 06:15:00|192.93|190.13|193.06|190.26|193.07|190.27|192.8|190|0
1624947600000|2021-06-29 06:20:00|193.2|190.4|192.79|189.99|193.2|190.4|192.79|189.99|0
1624947900000|2021-06-29 06:25:00|192.93|190.13|193.06|190.26|193.2|190.4|192.93|190.13|0
1624948200000|2021-06-29 06:30:00|193.19|190.39|192.79|189.99|193.46|190.66|192.79|189.99|0
1624948500000|2021-06-29 06:35:00|193.06|190.26|193.06|190.26|193.06|190.26|192.79|189.99|0
1624948800000|2021-06-29 06:40:00|192.92|190.12|192.65|189.85|193.06|190.26|192.65|189.85|0
1624949100000|2021-06-29 06:45:00|192.79|189.99|192.65|189.85|193.32|190.52|192.52|189.72|0
1624949400000|2021-06-29 06:50:00|192.71|189.91|192.65|189.85|192.78|189.98|192.51|189.71|0
1624949700000|2021-06-29 06:55:00|192.51|189.71|191.98|189.18|192.65|189.85|191.71|188.91|0
1624950000000|2021-06-29 07:00:00|192.11|189.31|194.05|191.25|194.12|191.32|191.84|189.04|0
1624950300000|2021-06-29 07:05:00|194.06|191.66|195.71|193.31|195.76|193.36|194.06|191.66|0
1624950600000|2021-06-29 07:10:00|195.84|193.44|196.11|193.71|196.25|193.85|195.17|192.77|0
1624950900000|2021-06-29 07:15:00|196.25|193.85|195.57|193.17|196.58|194.18|195.57|193.17|0
1624951200000|2021-06-29 07:20:00|195.71|193.31|195.97|193.57|196.52|194.12|195.57|193.17|0
1624951500000|2021-06-29 07:25:00|195.84|193.44|195.43|193.03|196.11|193.71|195.3|192.9|0
1624951800000|2021-06-29 07:30:00|195.57|193.17|195.23|192.83|195.97|193.57|195.03|192.63|0
1624952100000|2021-06-29 07:35:00|195.3|192.9|195.43|193.03|195.57|193.17|194.89|192.49|0
1624952400000|2021-06-29 07:40:00|195.29|192.89|195.29|192.89|195.56|193.16|194.89|192.49|0
1624952700000|2021-06-29 07:45:00|195.43|193.03|195.29|192.89|195.7|193.3|195.16|192.76|0
1624953000000|2021-06-29 07:50:00|195.16|192.76|195.15|192.75|195.29|192.89|195.02|192.62|0
1624953300000|2021-06-29 07:55:00|195.22|192.82|195.42|193.02|195.69|193.29|195.15|192.75|0
1624953600000|2021-06-29 08:00:00|195.56|193.16|194.75|192.35|195.69|193.29|194.75|192.35|0
1624953900000|2021-06-29 08:05:00|194.88|192.48|195.55|193.15|195.75|193.35|194.75|192.35|0
1624954200000|2021-06-29 08:10:00|195.62|193.22|195.08|192.68|196.23|193.83|195.08|192.68|0
1624954500000|2021-06-29 08:15:00|195.01|192.61|194.88|192.48|195.28|192.88|194.47|192.07|0
1624954800000|2021-06-29 08:20:00|195.01|192.61|195.01|192.61|195.68|193.28|194.87|192.47|0
1624955100000|2021-06-29 08:25:00|194.94|192.54|193.93|191.53|195.01|192.61|193.93|191.53|0
1624955400000|2021-06-29 08:30:00|193.8|191.4|194.2|191.8|194.33|191.93|193.66|191.26|0
1624955700000|2021-06-29 08:35:00|194.06|191.66|193.79|191.39|194.33|191.93|193.39|190.99|0
1624956000000|2021-06-29 08:40:00|193.66|191.26|192.99|190.59|193.66|191.26|192.85|190.45|0
1624956300000|2021-06-29 08:45:00|192.85|190.45|193.79|191.39|193.79|191.39|192.72|190.32|0
1624956600000|2021-06-29 08:50:00|193.92|191.52|193.79|191.39|194.06|191.66|193.39|190.99|0
1624956900000|2021-06-29 08:55:00|193.85|191.45|193.85|191.45|193.99|191.59|193.38|190.98|0
1624957200000|2021-06-29 09:00:00|193.79|191.39|194.05|191.65|194.19|191.79|193.71|191.31|0
1624957500000|2021-06-29 09:05:00|194.19|191.79|194.32|191.92|194.59|192.19|193.98|191.58|0
1624957800000|2021-06-29 09:10:00|194.38|191.98|194.45|192.05|194.59|192.19|194.05|191.65|0
1624958100000|2021-06-29 09:15:00|194.32|191.92|194.58|192.18|194.58|192.18|194.18|191.78|0
1624958400000|2021-06-29 09:20:00|194.72|192.32|195.39|192.99|195.52|193.12|194.58|192.18|0
1624958700000|2021-06-29 09:25:00|195.26|192.86|194.85|192.45|195.66|193.26|194.85|192.45|0
1624959000000|2021-06-29 09:30:00|194.91|192.51|194.98|192.58|195.12|192.72|194.71|192.31|0
1624959300000|2021-06-29 09:35:00|195.05|192.65|194.71|192.31|195.12|192.72|194.58|192.18|0
1624959600000|2021-06-29 09:40:00|194.64|192.24|195.11|192.71|195.25|192.85|194.44|192.04|0
1624959900000|2021-06-29 09:45:00|195.04|192.64|195.04|192.64|195.79|193.39|194.98|192.58|0
1624960200000|2021-06-29 09:50:00|194.98|192.58|194.84|192.44|195.11|192.71|194.44|192.04|0
1624960500000|2021-06-29 09:55:00|194.9|192.5|195.24|192.84|195.38|192.98|194.84|192.44|0
1624960800000|2021-06-29 10:00:00|195.38|192.98|195.17|192.77|195.65|193.25|195.11|192.71|0
1624961100000|2021-06-29 10:05:00|195.24|192.84|194.7|192.3|195.24|192.84|194.57|192.17|0
1624961400000|2021-06-29 10:10:00|194.76|192.36|195.1|192.7|195.24|192.84|194.7|192.3|0
1624961700000|2021-06-29 10:15:00|195.24|192.84|195.1|192.7|195.24|192.84|194.97|192.57|0
1624962000000|2021-06-29 10:20:00|195.03|192.63|194.09|191.69|195.23|192.83|194.02|191.62|0
1624962300000|2021-06-29 10:25:00|194.02|191.62|194.69|192.29|194.96|192.56|194.02|191.62|0
1624962600000|2021-06-29 10:30:00|194.83|192.43|194.69|192.29|194.96|192.56|194.56|192.16|0
1624962900000|2021-06-29 10:35:00|194.56|192.16|194.55|192.15|194.82|192.42|194.42|192.02|0
1624963200000|2021-06-29 10:40:00|194.42|192.02|194.69|192.29|194.82|192.42|194.42|192.02|0
1624963500000|2021-06-29 10:45:00|195.29|192.89|194.95|192.55|195.49|193.09|194.95|192.55|0
1624963800000|2021-06-29 10:50:00|194.82|192.42|195.63|193.23|195.76|193.36|194.82|192.42|0
1624964100000|2021-06-29 10:55:00|195.56|193.16|196.71|194.31|196.71|194.31|195.56|193.16|0
1624964400000|2021-06-29 11:00:00|196.64|194.24|196.03|193.63|196.64|194.24|195.89|193.49|0
1624964700000|2021-06-29 11:05:00|195.89|193.49|195.22|192.82|195.89|193.49|194.95|192.55|0
1624965000000|2021-06-29 11:10:00|195.01|192.61|195.08|192.68|195.08|192.68|194.41|192.01|0
1624965300000|2021-06-29 11:15:00|194.94|192.54|194.81|192.41|195.08|192.68|194.41|192.01|0
1624965600000|2021-06-29 11:20:00|194.94|192.54|194.54|192.14|194.94|192.54|194.54|192.14|0
1624965900000|2021-06-29 11:25:00|194.67|192.27|194.54|192.14|194.67|192.27|194.4|192|0
1624966200000|2021-06-29 11:30:00|194.4|192|194|191.6|194.54|192.14|193.86|191.46|0
1624966500000|2021-06-29 11:35:00|194.13|191.73|194.4|192|194.53|192.13|193.99|191.59|0
1624966800000|2021-06-29 11:40:00|194.33|191.93|193.59|191.19|194.4|192|193.59|191.19|0
1624967100000|2021-06-29 11:45:00|193.46|191.06|193.38|190.98|193.59|191.19|193.05|190.65|0
1624967400000|2021-06-29 11:50:00|193.45|191.05|193.45|191.05|193.86|191.46|193.45|191.05|0
1624967700000|2021-06-29 11:55:00|193.59|191.19|194.12|191.72|194.12|191.72|193.59|191.19|0
1624968000000|2021-06-29 12:00:00|193.99|191.59|194.25|191.85|194.39|191.99|193.58|191.18|0
1624968300000|2021-06-29 12:05:00|194.12|191.72|194.79|192.39|195.06|192.66|193.98|191.58|0
1624968600000|2021-06-29 12:10:00|194.92|192.52|194.92|192.52|194.92|192.52|194.52|192.12|0
1624968900000|2021-06-29 12:15:00|195.06|192.66|196|193.6|196|193.6|194.92|192.52|0
1624969200000|2021-06-29 12:20:00|196.13|193.73|196|193.6|196.54|194.14|195.86|193.46|0
1624969500000|2021-06-29 12:25:00|195.86|193.46|195.32|192.92|196|193.6|194.92|192.52|0
1624969800000|2021-06-29 12:30:00|195.19|192.79|195.32|192.92|195.59|193.19|195.05|192.65|0
1624970100000|2021-06-29 12:35:00|195.45|193.05|194.87|192.47|195.59|193.19|194.36|191.96|0
1624970400000|2021-06-29 12:40:00|194.74|192.34|194.87|192.47|194.87|192.47|194.47|192.07|0
1624970700000|2021-06-29 12:45:00|194.74|192.34|195.27|192.87|195.41|193.01|194.6|192.2|0
1624971000000|2021-06-29 12:50:00|195.41|193.01|195.14|192.74|195.41|193.01|194.87|192.47|0
1624971300000|2021-06-29 12:55:00|195.07|192.67|195.27|192.87|195.41|193.01|195|192.6|0
1624971600000|2021-06-29 13:00:00|195.4|193|195.81|193.41|196.08|193.68|195.4|193|0
1624971900000|2021-06-29 13:05:00|195.67|193.27|195|192.6|195.81|193.41|195|192.6|0
1624972200000|2021-06-29 13:10:00|195.13|192.73|195.67|193.27|195.8|193.4|195|192.6|0
1624972500000|2021-06-29 13:15:00|195.8|193.4|196.21|193.81|196.21|193.81|195.67|193.27|0
1624972800000|2021-06-29 13:20:00|196.07|193.67|196.88|194.48|197.02|194.62|195.94|193.54|0
1624973100000|2021-06-29 13:25:00|197.02|194.62|197.15|194.75|197.7|195.3|196.88|194.48|0
1624973400000|2021-06-29 13:30:00|196.95|194.55|200.09|197.69|200.09|197.69|196.95|194.55|0
1624973700000|2021-06-29 13:35:00|199.96|197.56|199.34|196.94|199.96|197.56|198.08|195.68|0
1624974000000|2021-06-29 13:40:00|199.2|196.8|197.84|195.44|199.48|197.08|197.16|194.76|0
1624974300000|2021-06-29 13:45:00|198.11|195.71|198.52|196.12|199.47|197.07|198.11|195.71|0
1624974600000|2021-06-29 13:50:00|198.38|195.98|198.65|196.25|199.47|197.07|198.38|195.98|0
1624974900000|2021-06-29 13:55:00|198.51|196.11|198.38|195.98|198.65|196.25|197.83|195.43|0
1624975200000|2021-06-29 14:00:00|198.72|196.32|198.51|196.11|199.06|196.66|197.56|195.16|0
1624975500000|2021-06-29 14:05:00|198.65|196.25|198.37|195.97|199.06|196.66|198.37|195.97|0
1624975800000|2021-06-29 14:10:00|198.51|196.11|198.37|195.97|199.05|196.65|197.96|195.56|0
1624976100000|2021-06-29 14:15:00|198.51|196.11|198.37|195.97|198.78|196.38|197.28|194.88|0
1624976400000|2021-06-29 14:20:00|198.51|196.11|198.23|195.83|199.05|196.65|197.82|195.42|0
1624976700000|2021-06-29 14:25:00|198.3|195.9|198.5|196.1|198.78|196.38|197.96|195.56|0
1624977000000|2021-06-29 14:30:00|198.64|196.24|201.16|198.76|201.78|199.38|198.64|196.24|0
1624977300000|2021-06-29 14:35:00|201.03|198.63|200.48|198.08|201.71|199.31|200.07|197.67|0
1624977600000|2021-06-29 14:40:00|200.34|197.94|200.2|197.8|200.48|198.08|200.07|197.67|0
1624977900000|2021-06-29 14:45:00|200.34|197.94|200.47|198.07|200.47|198.07|199.25|196.85|0
1624978200000|2021-06-29 14:50:00|200.34|197.94|201.02|198.62|201.02|198.62|199.99|197.59|0
1624978500000|2021-06-29 14:55:00|200.88|198.48|200.1|197.7|201.02|198.62|199.92|197.52|0
1624978800000|2021-06-29 15:00:00|200.23|197.83|200.23|197.83|200.57|198.17|199.96|197.56|0
1624979100000|2021-06-29 15:05:00|200.09|197.69|199.68|197.28|200.37|197.97|199.68|197.28|0
1624979400000|2021-06-29 15:10:00|199.55|197.15|199.68|197.28|199.68|197.28|199.14|196.74|0
1624979700000|2021-06-29 15:15:00|199.82|197.42|200.09|197.69|200.22|197.82|199.54|197.14|0
1624980000000|2021-06-29 15:20:00|200.22|197.82|200.09|197.69|200.5|198.1|199.81|197.41|0
1624980300000|2021-06-29 15:25:00|200.22|197.82|200.36|197.96|200.63|198.23|199.95|197.55|0
1624980600000|2021-06-29 15:30:00|200.22|197.82|199.67|197.27|200.36|197.96|199.27|196.87|0
1624980900000|2021-06-29 15:35:00|199.81|197.41|199.4|197|199.81|197.41|198.86|196.46|0
1624981200000|2021-06-29 15:40:00|199.54|197.14|198.99|196.59|199.54|197.14|198.99|196.59|0
1624981500000|2021-06-29 15:45:00|199.13|196.73|198.72|196.32|199.67|197.27|198.72|196.32|0
1624981800000|2021-06-29 15:50:00|198.85|196.45|198.58|196.18|199.12|196.72|198.44|196.04|0
1624982100000|2021-06-29 15:55:00|198.71|196.31|199.26|196.86|199.53|197.13|198.71|196.31|0
1624982400000|2021-06-29 16:00:00|199.12|196.72|199.12|196.72|199.26|196.86|198.71|196.31|0
1624982700000|2021-06-29 16:05:00|198.98|196.58|198.84|196.44|199.12|196.72|198.71|196.31|0
1624983000000|2021-06-29 16:10:00|198.91|196.51|199.11|196.71|199.25|196.85|198.84|196.44|0
1624983300000|2021-06-29 16:15:00|198.98|196.58|199.52|197.12|199.52|197.12|198.98|196.58|0
1624983600000|2021-06-29 16:20:00|199.38|196.98|199.25|196.85|199.66|197.26|199.11|196.71|0
1624983900000|2021-06-29 16:25:00|199.31|196.91|199.52|197.12|199.65|197.25|199.25|196.85|0
1624984200000|2021-06-29 16:30:00|199.38|196.98|198.43|196.03|199.52|197.12|198.43|196.03|0
1624984500000|2021-06-29 16:35:00|198.56|196.16|198.56|196.16|198.84|196.44|198.29|195.89|0
1624984800000|2021-06-29 16:40:00|198.7|196.3|198.29|195.89|198.97|196.57|198.29|195.89|0
1624985100000|2021-06-29 16:45:00|198.42|196.02|198.83|196.43|198.83|196.43|198.02|195.62|0
1624985400000|2021-06-29 16:50:00|198.69|196.29|198.96|196.56|199.24|196.84|198.69|196.29|0
1624985700000|2021-06-29 16:55:00|198.83|196.43|199.23|196.83|199.37|196.97|198.69|196.29|0
1624986000000|2021-06-29 17:00:00|199.37|196.97|199.1|196.7|199.51|197.11|198.96|196.56|0
1624986300000|2021-06-29 17:05:00|198.96|196.56|199.23|196.83|199.37|196.97|198.96|196.56|0
1624986600000|2021-06-29 17:10:00|199.09|196.69|199.09|196.69|199.23|196.83|198.96|196.56|0
1624986900000|2021-06-29 17:15:00|198.96|196.56|198.68|196.28|199.23|196.83|198.55|196.15|0
1624987200000|2021-06-29 17:20:00|198.55|196.15|197.87|195.47|198.82|196.42|197.87|195.47|0
1624987500000|2021-06-29 17:25:00|197.93|195.53|197.87|195.47|198.27|195.87|197.87|195.47|0
1624987800000|2021-06-29 17:30:00|198|195.6|197.73|195.33|198.41|196.01|197.73|195.33|0
1624988100000|2021-06-29 17:35:00|197.86|195.46|197.86|195.46|198|195.6|197.73|195.33|0
1624988400000|2021-06-29 17:40:00|197.73|195.33|198|195.6|198.13|195.73|197.59|195.19|0
1624988700000|2021-06-29 17:45:00|198.13|195.73|197.86|195.46|198.4|196|197.72|195.32|0
1624989000000|2021-06-29 17:50:00|197.99|195.59|197.65|195.25|197.99|195.59|197.32|194.92|0
1624989300000|2021-06-29 17:55:00|197.72|195.32|198.53|196.13|198.67|196.27|197.58|195.18|0
1624989600000|2021-06-29 18:00:00|198.4|196|197.99|195.59|198.4|196|197.45|195.05|0
1624989900000|2021-06-29 18:05:00|198.12|195.72|199.48|197.08|199.48|197.08|198.12|195.72|0
1624990200000|2021-06-29 18:10:00|199.34|196.94|198.93|196.53|199.48|197.08|198.86|196.46|0
1624990500000|2021-06-29 18:15:00|198.8|196.4|198.25|195.85|199.07|196.67|198.25|195.85|0
1624990800000|2021-06-29 18:20:00|198.39|195.99|197.84|195.44|198.66|196.26|197.77|195.37|0
1624991100000|2021-06-29 18:25:00|197.98|195.58|197.44|195.04|198.12|195.72|197.17|194.77|0
1624991400000|2021-06-29 18:30:00|197.3|194.9|196.35|193.95|197.57|195.17|196.35|193.95|0
1624991700000|2021-06-29 18:35:00|196.22|193.82|195.41|193.01|196.49|194.09|195.41|193.01|0
1624992000000|2021-06-29 18:40:00|195.28|192.88|195.27|192.87|195.41|193.01|194.74|192.34|0
1624992300000|2021-06-29 18:45:00|195.14|192.74|195.47|193.07|195.81|193.41|194.74|192.34|0
1624992600000|2021-06-29 18:50:00|195.54|193.14|195.81|193.41|195.81|193.41|194.87|192.47|0
1624992900000|2021-06-29 18:55:00|195.94|193.54|196.75|194.35|196.75|194.35|195.81|193.41|0
1624993200000|2021-06-29 19:00:00|196.81|194.41|195.94|193.54|196.81|194.41|195.94|193.54|0
1624993500000|2021-06-29 19:05:00|196.07|193.67|196.07|193.67|196.61|194.21|195.53|193.13|0
1624993800000|2021-06-29 19:10:00|195.94|193.54|197.15|194.75|197.15|194.75|195.94|193.54|0
1624994100000|2021-06-29 19:15:00|197.01|194.61|197.42|195.02|197.69|195.29|196.67|194.27|0
1624994400000|2021-06-29 19:20:00|197.28|194.88|197.69|195.29|197.69|195.29|196.94|194.54|0
1624994700000|2021-06-29 19:25:00|197.82|195.42|197.69|195.29|197.96|195.56|197.42|195.02|0
1624995000000|2021-06-29 19:30:00|197.41|195.01|197.28|194.88|197.68|195.28|197.01|194.61|0
1624995300000|2021-06-29 19:35:00|197.14|194.74|197.21|194.81|197.68|195.28|196.87|194.47|0
1624995600000|2021-06-29 19:40:00|197.14|194.74|197|194.6|197.27|194.87|196.6|194.2|0
1624995900000|2021-06-29 19:45:00|197.14|194.74|196.6|194.2|197.27|194.87|196.6|194.2|0
1624996200000|2021-06-29 19:50:00|197.27|194.87|197.54|195.14|197.68|195.28|196.73|194.33|0
1624996500000|2021-06-29 19:55:00|197.41|195.01|197.27|194.87|198.22|195.82|196.86|194.46|0
1624996800000|2021-06-29 20:00:00|197.4|195|198.62|196.22|198.62|196.22|197.4|195|0
1624997100000|2021-06-29 20:05:00|198.76|196.36|199.16|196.76|199.16|196.76|198.48|196.08|0
1624997400000|2021-06-29 20:10:00|199.3|196.9|199.36|196.96|199.57|197.17|198.75|196.35|0
1624997700000|2021-06-29 20:15:00|199.15|196.35|199.42|196.62|199.7|196.9|199.15|196.35|0
1624998000000|2021-06-29 20:20:00|199.29|196.49|199.29|196.49|199.42|196.62|199.15|196.35|0
1624998300000|2021-06-29 20:25:00|199.15|196.35|199.28|196.48|199.42|196.62|199.15|196.35|0
1624998600000|2021-06-29 20:30:00|199.42|196.62|199.15|196.35|199.42|196.62|199.01|196.21|0
1624998900000|2021-06-29 20:35:00|199.01|196.21|198.74|195.94|199.28|196.48|198.6|195.8|0
1624999200000|2021-06-29 20:40:00|198.6|195.8|198.6|195.8|198.6|195.8|198.33|195.53|0
1624999500000|2021-06-29 20:45:00|198.74|195.94|199.01|196.21|199.14|196.34|198.6|195.8|0
1624999800000|2021-06-29 20:50:00|198.87|196.07|199.14|196.34|199.28|196.48|198.73|195.93|0
1625000100000|2021-06-29 20:55:00|198.87|196.07|198.75|195.95|199.27|196.47|198.73|195.93|0
1625000400000|2021-06-29 21:00:00|198.83|196.03|198.81|196.01|198.83|196.03|198.77|195.97|0
1625000700000|2021-06-29 21:05:00|198.77|195.97|198.81|196.01|198.83|196.03|198.64|195.84|0
1625001000000|2021-06-29 21:10:00|198.79|195.99|198.89|196.09|198.97|196.17|198.79|195.99|0
1625001300000|2021-06-29 21:15:00|198.98|196.18|198.89|196.09|198.98|196.18|198.89|196.09|0
1625001600000|2021-06-29 21:20:00|198.88|196.08|198.86|196.06|198.88|196.08|198.86|196.06|0
1625001900000|2021-06-29 21:25:00|198.85|196.05|198.8|196|198.9|196.1|198.74|195.94|0
1625002200000|2021-06-29 21:30:00|198.82|196.02|198.72|195.92|198.82|196.02|198.72|195.92|0
1625002500000|2021-06-29 21:35:00|198.7|195.9|198.7|195.9|198.7|195.9|198.7|195.9|0
1625003100000|2021-06-29 21:45:00|198.72|195.92|198.87|196.07|198.87|196.07|198.72|195.92|0
1625003400000|2021-06-29 21:50:00|198.81|196.01|198.83|196.03|198.85|196.05|198.78|195.98|0
1625003700000|2021-06-29 21:55:00|198.85|196.05|198.85|196.05|198.87|196.07|198.85|196.05|0
1625004000000|2021-06-29 22:00:00|199.11|196.31|198.5|195.7|199.52|196.72|198.37|195.57|0
1625004300000|2021-06-29 22:05:00|198.57|195.77|198.37|195.57|198.64|195.84|198.37|195.57|0
1625004600000|2021-06-29 22:10:00|198.5|195.7|198.64|195.84|198.64|195.84|198.5|195.7|0
1625004900000|2021-06-29 22:15:00|198.5|195.7|198.63|195.83|198.77|195.97|198.5|195.7|0
1625005200000|2021-06-29 22:20:00|198.77|195.97|198.9|196.1|198.9|196.1|198.63|195.83|0
1625005500000|2021-06-29 22:25:00|199.04|196.24|198.9|196.1|199.04|196.24|198.9|196.1|0
1625005800000|2021-06-29 22:30:00|198.83|196.03|198.9|196.1|198.97|196.17|198.77|195.97|0
1625006100000|2021-06-29 22:35:00|198.76|195.96|198.76|195.96|198.76|195.96|198.56|195.76|0
1625006400000|2021-06-29 22:40:00|198.83|196.03|199.03|196.23|199.03|196.23|198.83|196.03|0
1625006700000|2021-06-29 22:45:00|198.9|196.1|199.03|196.23|199.3|196.5|198.9|196.1|0
1625007000000|2021-06-29 22:50:00|199.1|196.3|199.3|196.5|199.3|196.5|199.1|196.3|0
1625007300000|2021-06-29 22:55:00|199.37|196.57|199.16|196.36|199.44|196.64|199.03|196.23|0
1625007600000|2021-06-29 23:00:00|199.23|196.43|199.16|196.36|199.3|196.5|199.16|196.36|0
1625007900000|2021-06-29 23:05:00|199.3|196.5|199.43|196.63|199.43|196.63|199.16|196.36|0
1625008200000|2021-06-29 23:10:00|199.57|196.77|199.57|196.77|199.57|196.77|199.43|196.63|0
1625008500000|2021-06-29 23:15:00|199.56|196.76|199.7|196.9|199.7|196.9|199.43|196.63|0
1625008800000|2021-06-29 23:20:00|199.76|196.96|200.11|197.31|200.11|197.31|199.76|196.96|0
1625009100000|2021-06-29 23:25:00|199.97|197.17|200.24|197.44|200.44|197.64|199.97|197.17|0
1625009400000|2021-06-29 23:30:00|200.38|197.58|200.1|197.3|200.38|197.58|199.97|197.17|0
1625009700000|2021-06-29 23:35:00|200.03|197.23|200.37|197.57|200.37|197.57|199.97|197.17|0
1625010000000|2021-06-29 23:40:00|200.51|197.71|200.51|197.71|200.57|197.77|200.37|197.57|0
1625010300000|2021-06-29 23:45:00|200.37|197.57|200.64|197.84|200.92|198.12|200.37|197.57|0
1625010600000|2021-06-29 23:50:00|200.51|197.71|200.78|197.98|200.92|198.12|200.51|197.71|0
1625010900000|2021-06-29 23:55:00|200.64|197.84|200.7|197.9|200.78|197.98|200.5|197.7|0
1625011200000|2021-06-30 00:00:00|200.64|197.84|201.32|198.52|201.46|198.66|200.64|197.84|0
1625011500000|2021-06-30 00:05:00|201.39|198.59|201.18|198.38|201.59|198.79|201.18|198.38|0
1625011800000|2021-06-30 00:10:00|201.32|198.52|200.91|198.11|201.45|198.65|200.91|198.11|0
1625012100000|2021-06-30 00:15:00|201.04|198.24|201.59|198.79|201.73|198.93|200.91|198.11|0
1625012400000|2021-06-30 00:20:00|201.45|198.65|200.9|198.1|201.59|198.79|200.9|198.1|0
1625012700000|2021-06-30 00:25:00|200.77|197.97|201.04|198.24|201.17|198.37|200.76|197.96|0
1625013000000|2021-06-30 00:30:00|200.9|198.1|200.49|197.69|201.04|198.24|200.35|197.55|0
1625013300000|2021-06-30 00:35:00|200.63|197.83|200.35|197.55|200.63|197.83|199.94|197.14|0
1625013600000|2021-06-30 00:40:00|200.49|197.69|200.08|197.28|200.49|197.69|200.08|197.28|0
1625013900000|2021-06-30 00:45:00|200.21|197.41|200.35|197.55|200.48|197.68|200.08|197.28|0
1625014200000|2021-06-30 00:50:00|200.48|197.68|199.8|197|200.48|197.68|199.8|197|0
1625014500000|2021-06-30 00:55:00|199.53|196.73|199.66|196.86|199.94|197.14|199.53|196.73|0
1625014800000|2021-06-30 01:00:00|199.73|196.93|199.93|197.13|200.14|197.34|199.66|196.86|0
1625015100000|2021-06-30 01:05:00|200.07|197.27|200.2|197.4|200.34|197.54|200|197.2|0
1625015400000|2021-06-30 01:10:00|200.27|197.47|200.34|197.54|200.61|197.81|200.07|197.27|0
1625015700000|2021-06-30 01:15:00|200.47|197.67|200.06|197.26|200.47|197.67|200.06|197.26|0
1625016000000|2021-06-30 01:20:00|199.99|197.19|200.06|197.26|200.2|197.4|199.93|197.13|0
1625016300000|2021-06-30 01:25:00|200.2|197.4|200.06|197.26|200.2|197.4|199.99|197.19|0
1625016600000|2021-06-30 01:30:00|200.12|197.32|200.19|197.39|200.33|197.53|199.99|197.19|0
1625016900000|2021-06-30 01:35:00|200.26|197.46|200.19|197.39|200.33|197.53|200.06|197.26|0
1625017200000|2021-06-30 01:40:00|200.33|197.53|199.78|196.98|200.46|197.66|199.78|196.98|0
1625017500000|2021-06-30 01:45:00|199.92|197.12|200.19|197.39|200.19|197.39|199.92|197.12|0
1625017800000|2021-06-30 01:50:00|200.05|197.25|199.84|197.04|200.19|197.39|199.78|196.98|0
1625018100000|2021-06-30 01:55:00|199.78|196.98|199.1|196.3|199.78|196.98|199.1|196.3|0
1625018400000|2021-06-30 02:00:00|199.23|196.43|199.37|196.57|199.64|196.84|199.1|196.3|0
1625018700000|2021-06-30 02:05:00|199.43|196.63|199.43|196.63|199.5|196.7|199.36|196.56|0
1625019000000|2021-06-30 02:10:00|199.36|196.56|199.63|196.83|199.77|196.97|199.36|196.56|0
1625019300000|2021-06-30 02:15:00|199.7|196.9|199.77|196.97|199.9|197.1|199.63|196.83|0
1625019600000|2021-06-30 02:20:00|199.9|197.1|200.04|197.24|200.04|197.24|199.9|197.1|0
1625019900000|2021-06-30 02:25:00|199.9|197.1|199.9|197.1|199.9|197.1|199.63|196.83|0
1625020200000|2021-06-30 02:30:00|199.83|197.03|199.35|196.55|199.9|197.1|199.35|196.55|0
1625020500000|2021-06-30 02:35:00|199.42|196.62|199.35|196.55|199.49|196.69|199.08|196.28|0
1625020800000|2021-06-30 02:40:00|199.22|196.42|199.21|196.41|199.42|196.62|199.21|196.41|0
1625021100000|2021-06-30 02:45:00|199.35|196.55|199.21|196.41|199.35|196.55|199.08|196.28|0
1625021400000|2021-06-30 02:50:00|199.08|196.28|199.21|196.41|199.21|196.41|198.94|196.14|0
1625021700000|2021-06-30 02:55:00|199.35|196.55|199.34|196.54|199.48|196.68|199.07|196.27|0
1625022000000|2021-06-30 03:00:00|199.41|196.61|199.41|196.61|199.62|196.82|199.34|196.54|0
1625022300000|2021-06-30 03:05:00|199.48|196.68|199.07|196.27|199.48|196.68|198.93|196.13|0
1625022600000|2021-06-30 03:10:00|199.2|196.4|199.13|196.33|199.2|196.4|199.07|196.27|0
1625022900000|2021-06-30 03:15:00|199.2|196.4|199.61|196.81|199.61|196.81|199.07|196.27|0
1625023200000|2021-06-30 03:20:00|199.47|196.67|199.61|196.81|199.75|196.95|199.47|196.67|0
1625023500000|2021-06-30 03:25:00|199.54|196.74|199.88|197.08|199.88|197.08|199.47|196.67|0
1625023800000|2021-06-30 03:30:00|200.01|197.21|199.88|197.08|200.01|197.21|199.74|196.94|0
1625024100000|2021-06-30 03:35:00|199.74|196.94|200.01|197.21|200.01|197.21|199.74|196.94|0
1625024400000|2021-06-30 03:40:00|199.87|197.07|200.01|197.21|200.01|197.21|199.74|196.94|0
1625024700000|2021-06-30 03:45:00|200.15|197.35|200.01|197.21|200.28|197.48|200.01|197.21|0
1625025000000|2021-06-30 03:50:00|199.94|197.14|199.87|197.07|200.01|197.21|199.87|197.07|0
1625025300000|2021-06-30 03:55:00|200|197.2|200.28|197.48|200.28|197.48|200|197.2|0
1625025600000|2021-06-30 04:00:00|200.14|197.34|200.14|197.34|200.28|197.48|200|197.2|0
1625025900000|2021-06-30 04:05:00|200.27|197.47|200.27|197.47|200.41|197.61|200.27|197.47|0
1625026200000|2021-06-30 04:10:00|200.41|197.61|200.27|197.47|200.41|197.61|200.27|197.47|0
1625026500000|2021-06-30 04:15:00|200.13|197.33|200.13|197.33|200.13|197.33|200.13|197.33|0
1625026800000|2021-06-30 04:20:00|200.2|197.4|200.13|197.33|200.27|197.47|200.13|197.33|0
1625027100000|2021-06-30 04:25:00|199.99|197.19|199.86|197.06|199.99|197.19|199.72|196.92|0
1625027400000|2021-06-30 04:30:00|199.99|197.19|199.85|197.05|199.99|197.19|199.72|196.92|0
1625027700000|2021-06-30 04:35:00|199.78|196.98|199.85|197.05|199.85|197.05|199.58|196.78|0
1625028000000|2021-06-30 04:40:00|199.99|197.19|200.26|197.46|200.26|197.46|199.99|197.19|0
1625028300000|2021-06-30 04:45:00|200.12|197.32|199.98|197.18|200.26|197.46|199.98|197.18|0
1625028600000|2021-06-30 04:50:00|200.12|197.32|200.39|197.59|200.39|197.59|200.12|197.32|0
1625028900000|2021-06-30 04:55:00|200.46|197.66|200.39|197.59|200.53|197.73|200.25|197.45|0
1625029200000|2021-06-30 05:00:00|200.53|197.73|200.12|197.32|200.53|197.73|200.12|197.32|0
1625029500000|2021-06-30 05:05:00|200.11|197.31|199.98|197.18|200.32|197.52|199.98|197.18|0
1625029800000|2021-06-30 05:10:00|200.04|197.24|200.25|197.45|200.25|197.45|199.98|197.18|0
1625030100000|2021-06-30 05:15:00|200.11|197.31|200.11|197.31|200.38|197.58|200.11|197.31|0
1625030400000|2021-06-30 05:20:00|199.97|197.17|199.97|197.17|200.11|197.31|199.84|197.04|0
1625030700000|2021-06-30 05:25:00|199.9|197.1|199.83|197.03|199.97|197.17|199.76|196.96|0
1625031000000|2021-06-30 05:30:00|199.97|197.17|199.97|197.17|200.11|197.31|199.83|197.03|0
1625031300000|2021-06-30 05:35:00|200.03|197.23|200.1|197.3|200.24|197.44|199.97|197.17|0
1625031600000|2021-06-30 05:40:00|199.97|197.17|200.41|197.61|200.61|197.81|199.97|197.17|0
1625031900000|2021-06-30 05:45:00|200.27|197.47|200.27|197.47|200.41|197.61|200.27|197.47|0
1625032200000|2021-06-30 05:50:00|200.13|197.33|199.45|196.65|200.13|197.33|199.32|196.52|0
1625032500000|2021-06-30 05:55:00|199.59|196.79|199.18|196.38|199.59|196.79|199.04|196.24|0
1625032800000|2021-06-30 06:00:00|199.04|196.24|198.43|195.63|199.04|196.24|198.36|195.56|0
1625033100000|2021-06-30 06:05:00|198.5|195.7|198.63|195.83|199.04|196.24|198.22|195.42|0
1625033400000|2021-06-30 06:10:00|198.7|195.9|198.22|195.42|198.9|196.1|198.22|195.42|0
1625033700000|2021-06-30 06:15:00|198.36|195.56|199.31|196.51|199.44|196.64|198.36|195.56|0
1625034000000|2021-06-30 06:20:00|199.17|196.37|199.03|196.23|199.3|196.5|198.9|196.1|0
1625034300000|2021-06-30 06:25:00|198.9|196.1|199.44|196.64|199.44|196.64|198.69|195.89|0
1625034600000|2021-06-30 06:30:00|199.3|196.5|199.16|196.36|199.3|196.5|198.76|195.96|0
1625034900000|2021-06-30 06:35:00|199.3|196.5|198.89|196.09|199.44|196.64|198.75|195.95|0
1625035200000|2021-06-30 06:40:00|198.96|196.16|199.3|196.5|199.43|196.63|198.89|196.09|0
1625035500000|2021-06-30 06:45:00|199.23|196.43|199.7|196.9|199.7|196.9|199.23|196.43|0
1625035800000|2021-06-30 06:50:00|199.57|196.77|199.56|196.76|199.7|196.9|199.36|196.56|0
1625036100000|2021-06-30 06:55:00|199.43|196.63|198.88|196.08|199.56|196.76|198.75|195.95|0
1625036400000|2021-06-30 07:00:00|198.68|195.88|199.7|196.9|200.03|197.23|198.68|195.88|0
1625036700000|2021-06-30 07:05:00|199.5|197.1|199.63|197.23|200.18|197.78|199.36|196.96|0
1625037000000|2021-06-30 07:10:00|199.42|197.02|199.69|197.29|199.9|197.5|199.09|196.69|0
1625037300000|2021-06-30 07:15:00|199.76|197.36|199.15|196.75|199.76|197.36|198.81|196.41|0
1625037600000|2021-06-30 07:20:00|199.22|196.82|198.95|196.55|199.63|197.23|198.81|196.41|0
1625037900000|2021-06-30 07:25:00|198.81|196.41|199.62|197.22|200.3|197.9|198.81|196.41|0
1625038200000|2021-06-30 07:30:00|199.76|197.36|199.62|197.22|199.76|197.36|199.21|196.81|0
1625038500000|2021-06-30 07:35:00|199.48|197.08|199.75|197.35|199.89|197.49|199.21|196.81|0
1625038800000|2021-06-30 07:40:00|199.89|197.49|199.75|197.35|200.03|197.63|199.62|197.22|0
1625039100000|2021-06-30 07:45:00|199.62|197.22|199.62|197.22|199.82|197.42|199.48|197.08|0
1625039400000|2021-06-30 07:50:00|199.68|197.28|200.29|197.89|200.29|197.89|199.61|197.21|0
1625039700000|2021-06-30 07:55:00|200.16|197.76|200.02|197.62|200.16|197.76|199.75|197.35|0
1625040000000|2021-06-30 08:00:00|200.08|197.68|198.66|196.26|200.16|197.76|198.52|196.12|0
1625040300000|2021-06-30 08:05:00|198.52|196.12|197.71|195.31|198.66|196.26|197.57|195.17|0
1625040600000|2021-06-30 08:10:00|197.57|195.17|195.41|193.01|197.57|195.17|195.15|192.75|0
1625040900000|2021-06-30 08:15:00|195.55|193.15|194.54|192.14|195.55|193.15|192.94|190.54|0
1625041200000|2021-06-30 08:20:00|194.68|192.28|194.41|192.01|194.81|192.41|194.01|191.61|0
1625041500000|2021-06-30 08:25:00|194.14|191.74|194.6|192.2|194.81|192.41|194.01|191.61|0
1625041800000|2021-06-30 08:30:00|194.67|192.27|194.27|191.87|194.67|192.27|194|191.6|0
1625042100000|2021-06-30 08:35:00|194.4|192|194.13|191.73|194.94|192.54|194|191.6|0
1625042400000|2021-06-30 08:40:00|194.27|191.87|194.67|192.27|194.8|192.4|194|191.6|0
1625042700000|2021-06-30 08:45:00|194.8|192.4|194|191.6|194.8|192.4|194|191.6|0
1625043000000|2021-06-30 08:50:00|194.13|191.73|195.42|193.02|195.55|193.15|194|191.6|0
1625043300000|2021-06-30 08:55:00|195.35|192.95|194.48|192.08|195.42|193.02|194.35|191.95|0
1625043600000|2021-06-30 09:00:00|194.35|191.95|193.76|191.36|195.88|193.48|191.18|188.78|0
1625043900000|2021-06-30 09:05:00|193.9|191.5|194.83|192.43|194.83|192.43|193.1|190.7|0
1625044200000|2021-06-30 09:10:00|194.69|192.29|194.29|191.89|194.69|192.29|193.63|191.23|0
1625044500000|2021-06-30 09:15:00|194.42|192.02|194.02|191.62|194.69|192.29|193.63|191.23|0
1625044800000|2021-06-30 09:20:00|193.89|191.49|194.22|191.82|194.55|192.15|193.23|190.83|0
1625045100000|2021-06-30 09:25:00|194.15|191.75|195.22|192.82|195.22|192.82|193.89|191.49|0
1625045400000|2021-06-30 09:30:00|195.08|192.68|194.82|192.42|195.22|192.82|194.42|192.02|0
1625045700000|2021-06-30 09:35:00|194.75|192.35|195.35|192.95|195.62|193.22|194.68|192.28|0
1625046000000|2021-06-30 09:40:00|195.21|192.81|195.61|193.21|195.61|193.21|194.41|192.01|0
1625046300000|2021-06-30 09:45:00|195.75|193.35|196.28|193.88|196.55|194.15|195.75|193.35|0
1625046600000|2021-06-30 09:50:00|196.15|193.75|196.55|194.15|196.55|194.15|195.61|193.21|0
1625046900000|2021-06-30 09:55:00|196.41|194.01|196.14|193.74|196.74|194.34|195.87|193.47|0
1625047200000|2021-06-30 10:00:00|196.01|193.61|196.94|194.54|197.21|194.81|196.01|193.61|0
1625047500000|2021-06-30 10:05:00|197.21|194.81|197.41|195.01|197.75|195.35|196.81|194.41|0
1625047800000|2021-06-30 10:10:00|197.34|194.94|197.07|194.67|197.34|194.94|197.07|194.67|0
1625048100000|2021-06-30 10:15:00|197.21|194.81|197.34|194.94|197.74|195.34|197.07|194.67|0
1625048400000|2021-06-30 10:20:00|197.47|195.07|197.88|195.48|198.01|195.61|197.2|194.8|0
1625048700000|2021-06-30 10:25:00|198.14|195.74|198.14|195.74|198.14|195.74|197.61|195.21|0
1625049000000|2021-06-30 10:30:00|198.28|195.88|197.47|195.07|198.41|196.01|197.47|195.07|0
1625049300000|2021-06-30 10:35:00|197.33|194.93|197.87|195.47|198|195.6|197.33|194.93|0
1625049600000|2021-06-30 10:40:00|198|195.6|195.69|193.29|198.27|195.87|195.55|193.15|0
1625049900000|2021-06-30 10:45:00|195.55|193.15|195.28|192.88|195.69|193.29|195.15|192.75|0
1625050200000|2021-06-30 10:50:00|195.42|193.02|195.28|192.88|195.48|193.08|195.15|192.75|0
1625050500000|2021-06-30 10:55:00|195.34|192.94|194.74|192.34|195.41|193.01|194.61|192.21|0
1625050800000|2021-06-30 11:00:00|194.88|192.48|195.48|193.08|195.68|193.28|194.88|192.48|0
1625051100000|2021-06-30 11:05:00|195.55|193.15|195.14|192.74|195.68|193.28|195.01|192.61|0
1625051400000|2021-06-30 11:10:00|195.2|192.8|196.21|193.81|196.48|194.08|195.14|192.74|0
1625051700000|2021-06-30 11:15:00|196.35|193.95|197.43|195.03|197.56|195.16|196.14|193.74|0
1625052000000|2021-06-30 11:20:00|197.56|195.16|197.7|195.3|198.51|196.11|197.56|195.16|0
1625052300000|2021-06-30 11:25:00|197.76|195.36|196.07|193.67|197.83|195.43|196.07|193.67|0
1625052600000|2021-06-30 11:30:00|196.21|193.81|196.48|194.08|196.88|194.48|196.21|193.81|0
1625052900000|2021-06-30 11:35:00|196.61|194.21|196.88|194.48|197.01|194.61|196.34|193.94|0
1625053200000|2021-06-30 11:40:00|196.94|194.54|196.61|194.21|197.01|194.61|196.2|193.8|0
1625053500000|2021-06-30 11:45:00|196.47|194.07|196.88|194.48|197.15|194.75|196.47|194.07|0
1625053800000|2021-06-30 11:50:00|196.94|194.54|196.33|193.93|197.01|194.61|196.06|193.66|0
1625054100000|2021-06-30 11:55:00|196.2|193.8|196.87|194.47|197.01|194.61|196.2|193.8|0
1625054400000|2021-06-30 12:00:00|196.74|194.34|196.2|193.8|196.87|194.47|196.2|193.8|0
1625054700000|2021-06-30 12:05:00|196.06|193.66|195.92|193.52|196.33|193.93|195.79|193.39|0
1625055000000|2021-06-30 12:10:00|196.06|193.66|195.92|193.52|196.06|193.66|195.79|193.39|0
1625055300000|2021-06-30 12:15:00|195.99|193.59|197.67|195.27|198.22|195.82|195.92|193.52|0
1625055600000|2021-06-30 12:20:00|197.54|195.14|196.73|194.33|197.67|195.27|196.32|193.92|0
1625055900000|2021-06-30 12:25:00|196.59|194.19|195.38|192.98|197|194.6|195.38|192.98|0
1625056200000|2021-06-30 12:30:00|195.51|193.11|195.51|193.11|195.92|193.52|195.11|192.71|0
1625056500000|2021-06-30 12:35:00|195.38|192.98|195.11|192.71|195.65|193.25|195.11|192.71|0
1625056800000|2021-06-30 12:40:00|194.84|192.44|196.69|194.29|196.69|194.29|194.84|192.44|0
1625057100000|2021-06-30 12:45:00|196.82|194.42|196.95|194.55|197.09|194.69|196.55|194.15|0
1625057400000|2021-06-30 12:50:00|196.82|194.42|197.09|194.69|197.22|194.82|196.69|194.29|0
1625057700000|2021-06-30 12:55:00|196.88|194.48|196.41|194.01|196.95|194.55|196.41|194.01|0
1625058000000|2021-06-30 13:00:00|196.55|194.15|196.55|194.15|196.55|194.15|195.88|193.48|0
1625058300000|2021-06-30 13:05:00|196.48|194.08|196.01|193.61|196.48|194.08|195.61|193.21|0
1625058600000|2021-06-30 13:10:00|195.87|193.47|195.47|193.07|196.01|193.61|194.93|192.53|0
1625058900000|2021-06-30 13:15:00|195.6|193.2|195.47|193.07|195.74|193.34|195.2|192.8|0
1625059200000|2021-06-30 13:20:00|195.53|193.13|195.2|192.8|195.87|193.47|195.2|192.8|0
1625059500000|2021-06-30 13:25:00|195.33|192.93|196.27|193.87|196.27|193.87|195.06|192.66|0
1625059800000|2021-06-30 13:30:00|196.13|193.73|197.27|194.87|198.69|196.29|196.13|193.73|0
1625060100000|2021-06-30 13:35:00|197.48|195.08|199.64|197.24|199.91|197.51|197.48|195.08|0
1625060400000|2021-06-30 13:40:00|199.77|197.37|200.18|197.78|200.31|197.91|199.3|196.9|0
1625060700000|2021-06-30 13:45:00|199.77|197.37|199.5|197.1|200.18|197.78|198.82|196.42|0
1625061000000|2021-06-30 13:50:00|199.63|197.23|200.24|197.84|200.51|198.11|198.41|196.01|0
1625061300000|2021-06-30 13:55:00|200.3|197.9|199.83|197.43|200.3|197.9|198.68|196.28|0
1625061600000|2021-06-30 14:00:00|199.97|197.57|199.96|197.56|200.78|198.38|199.7|197.3|0
1625061900000|2021-06-30 14:05:00|200.1|197.7|200.77|198.37|200.77|198.37|199.83|197.43|0
1625062200000|2021-06-30 14:10:00|200.5|198.1|201.31|198.91|201.59|199.19|200.5|198.1|0
1625062500000|2021-06-30 14:15:00|201.24|198.84|201.31|198.91|201.99|199.59|200.64|198.24|0
1625062800000|2021-06-30 14:20:00|201.18|198.78|202.12|199.72|202.12|199.72|200.77|198.37|0
1625063100000|2021-06-30 14:25:00|201.99|199.59|201.71|199.31|202.26|199.86|201.44|199.04|0
1625063400000|2021-06-30 14:30:00|201.58|199.18|203.48|201.08|203.62|201.22|201.58|199.18|0
1625063700000|2021-06-30 14:35:00|203.35|200.95|203.07|200.67|203.62|201.22|202.94|200.54|0
1625064000000|2021-06-30 14:40:00|203.21|200.81|202.93|200.53|203.34|200.94|202.25|199.85|0
1625064300000|2021-06-30 14:45:00|203.07|200.67|203.34|200.94|203.89|201.49|202.8|200.4|0
1625064600000|2021-06-30 14:50:00|203.2|200.8|202.79|200.39|203.34|200.94|202.79|200.39|0
1625064900000|2021-06-30 14:55:00|202.93|200.53|203.34|200.94|203.61|201.21|202.79|200.39|0
1625065200000|2021-06-30 15:00:00|204.16|201.76|203.06|200.66|204.29|201.89|202.79|200.39|0
1625065500000|2021-06-30 15:05:00|202.93|200.53|203.06|200.66|203.06|200.66|202.11|199.71|0
1625065800000|2021-06-30 15:10:00|202.92|200.52|201.97|199.57|202.92|200.52|201.83|199.43|0
1625066100000|2021-06-30 15:15:00|201.83|199.43|201.42|199.02|202.1|199.7|201.15|198.75|0
1625066400000|2021-06-30 15:20:00|201.56|199.16|201.97|199.57|202.37|199.97|201.15|198.75|0
1625066700000|2021-06-30 15:25:00|201.83|199.43|201.96|199.56|201.97|199.57|201.29|198.89|0
1625067000000|2021-06-30 15:30:00|201.83|199.43|201.55|199.15|202.51|200.11|201.55|199.15|0
1625067300000|2021-06-30 15:35:00|201.42|199.02|202.23|199.83|202.37|199.97|201.15|198.75|0
1625067600000|2021-06-30 15:40:00|202.3|199.9|199.64|197.24|202.3|199.9|198.97|196.57|0
1625067900000|2021-06-30 15:45:00|199.51|197.11|199.37|196.97|199.92|197.52|199.24|196.84|0
1625068200000|2021-06-30 15:50:00|199.51|197.11|199.91|197.51|200.05|197.65|199.37|196.97|0
1625068500000|2021-06-30 15:55:00|199.98|197.58|199.7|197.3|200.18|197.78|199.7|197.3|0
1625068800000|2021-06-30 16:00:00|199.77|197.37|199.36|196.96|199.91|197.51|199.36|196.96|0
1625069100000|2021-06-30 16:05:00|199.5|197.1|199.5|197.1|199.91|197.51|199.36|196.96|0
1625069400000|2021-06-30 16:10:00|199.36|196.96|200.18|197.78|200.18|197.78|199.36|196.96|0
1625069700000|2021-06-30 16:15:00|200.04|197.64|200.31|197.91|200.45|198.05|199.77|197.37|0
1625070000000|2021-06-30 16:20:00|200.17|197.77|199.63|197.23|200.17|197.77|199.63|197.23|0
1625070300000|2021-06-30 16:25:00|199.56|197.16|198.95|196.55|199.56|197.16|198.81|196.41|0
1625070600000|2021-06-30 16:30:00|198.88|196.48|200.03|197.63|200.17|197.77|198.54|196.14|0
1625070900000|2021-06-30 16:35:00|200.17|197.77|200.44|198.04|200.64|198.24|200.17|197.77|0
1625071200000|2021-06-30 16:40:00|200.58|198.18|200.71|198.31|200.71|198.31|200.3|197.9|0
1625071500000|2021-06-30 16:45:00|200.57|198.17|200.03|197.63|200.85|198.45|200.03|197.63|0
1625071800000|2021-06-30 16:50:00|200.16|197.76|200.71|198.31|200.71|198.31|200.03|197.63|0
1625072100000|2021-06-30 16:55:00|200.84|198.44|200.46|198.06|201.45|199.05|200.19|197.79|0
1625072400000|2021-06-30 17:00:00|200.52|198.12|200.73|198.33|200.86|198.46|200.19|197.79|0
1625072700000|2021-06-30 17:05:00|200.59|198.19|200.59|198.19|200.86|198.46|200.46|198.06|0
1625073000000|2021-06-30 17:10:00|200.52|198.12|200.18|197.78|200.59|198.19|199.77|197.37|0
1625073300000|2021-06-30 17:15:00|200.32|197.92|199.64|197.24|200.32|197.92|199.5|197.1|0
1625073600000|2021-06-30 17:20:00|199.5|197.1|200.04|197.64|200.18|197.78|199.5|197.1|0
1625073900000|2021-06-30 17:25:00|199.91|197.51|199.63|197.23|199.91|197.51|199.5|197.1|0
1625074200000|2021-06-30 17:30:00|199.77|197.37|199.77|197.37|200.04|197.64|199.36|196.96|0
1625074500000|2021-06-30 17:35:00|199.69|197.29|200.04|197.64|200.1|197.7|199.63|197.23|0
1625074800000|2021-06-30 17:40:00|199.9|197.5|199.63|197.23|200.04|197.64|199.49|197.09|0
1625075100000|2021-06-30 17:45:00|199.76|197.36|199.76|197.36|199.76|197.36|199.35|196.95|0
1625075400000|2021-06-30 17:50:00|199.62|197.22|199.49|197.09|199.62|197.22|199.35|196.95|0
1625075700000|2021-06-30 17:55:00|199.35|196.95|199.76|197.36|199.89|197.49|199.21|196.81|0
1625076000000|2021-06-30 18:00:00|199.69|197.29|199.48|197.08|199.82|197.42|199.21|196.81|0
1625076300000|2021-06-30 18:05:00|199.62|197.22|198.8|196.4|199.62|197.22|198.67|196.27|0
1625076600000|2021-06-30 18:10:00|198.67|196.27|199.21|196.81|199.34|196.94|198.26|195.86|0
1625076900000|2021-06-30 18:15:00|199.07|196.67|199.61|197.21|199.89|197.49|198.94|196.54|0
1625077200000|2021-06-30 18:20:00|199.68|197.28|199.27|196.87|199.75|197.35|199.2|196.8|0
1625077500000|2021-06-30 18:25:00|199.2|196.8|199.74|197.34|199.75|197.35|199.07|196.67|0
1625077800000|2021-06-30 18:30:00|199.88|197.48|200.08|197.68|200.29|197.89|199.47|197.07|0
1625078100000|2021-06-30 18:35:00|200.15|197.75|200.01|197.61|200.15|197.75|199.88|197.48|0
1625078400000|2021-06-30 18:40:00|200.15|197.75|200.28|197.88|200.56|198.16|200.15|197.75|0
1625078700000|2021-06-30 18:45:00|200.42|198.02|200.28|197.88|200.42|198.02|200.15|197.75|0
1625079000000|2021-06-30 18:50:00|200.42|198.02|199.46|197.06|200.42|198.02|199.33|196.93|0
1625079300000|2021-06-30 18:55:00|199.6|197.2|199.87|197.47|200.55|198.15|199.46|197.06|0
1625079600000|2021-06-30 19:00:00|200|197.6|200|197.6|200.28|197.88|199.73|197.33|0
1625079900000|2021-06-30 19:05:00|200.14|197.74|200.41|198.01|200.41|198.01|200|197.6|0
1625080200000|2021-06-30 19:10:00|200.47|198.07|200.41|198.01|201.09|198.69|200.27|197.87|0
1625080500000|2021-06-30 19:15:00|200.54|198.14|200.54|198.14|200.95|198.55|200.41|198.01|0
1625080800000|2021-06-30 19:20:00|200.68|198.28|201.49|199.09|201.63|199.23|200.68|198.28|0
1625081100000|2021-06-30 19:25:00|201.36|198.96|201.35|198.95|201.56|199.16|201.08|198.68|0
1625081400000|2021-06-30 19:30:00|201.22|198.82|201.63|199.23|201.76|199.36|200.26|197.86|0
1625081700000|2021-06-30 19:35:00|201.76|199.36|202.17|199.77|202.58|200.18|201.35|198.95|0
1625082000000|2021-06-30 19:40:00|202.31|199.91|202.23|199.83|202.58|200.18|201.35|198.95|0
1625082300000|2021-06-30 19:45:00|202.31|199.91|202.17|199.77|203.67|201.27|202.17|199.77|0
1625082600000|2021-06-30 19:50:00|201.41|199.01|203.53|201.13|203.81|201.41|200.39|197.99|0
1625082900000|2021-06-30 19:55:00|203.67|201.27|202.93|200.53|205.81|203.41|202.93|200.53|0
1625083200000|2021-06-30 20:00:00|203.21|200.81|205.81|203.41|206.08|203.68|203.21|200.81|0
1625083500000|2021-06-30 20:05:00|205.53|203.13|205.26|202.86|205.95|203.55|205.12|202.72|0
1625083800000|2021-06-30 20:10:00|205.12|202.72|205.46|203.06|205.67|203.27|205.12|202.72|0
1625084100000|2021-06-30 20:15:00|205.52|202.72|204.97|202.17|205.52|202.72|204.7|201.9|0
1625084400000|2021-06-30 20:20:00|205.11|202.31|205.38|202.58|205.52|202.72|204.97|202.17|0
1625084700000|2021-06-30 20:25:00|205.52|202.72|205.79|202.99|205.93|203.13|205.38|202.58|0
1625085000000|2021-06-30 20:30:00|205.93|203.13|206.2|203.4|206.2|203.4|205.93|203.13|0
1625085300000|2021-06-30 20:35:00|206.06|203.26|206.34|203.54|206.75|203.95|206.06|203.26|0
1625085600000|2021-06-30 20:40:00|206.2|203.4|206.47|203.67|206.47|203.67|206.2|203.4|0
1625085900000|2021-06-30 20:45:00|206.33|203.53|206.61|203.81|206.61|203.81|206.33|203.53|0
1625086200000|2021-06-30 20:50:00|206.47|203.67|206.47|203.67|206.74|203.94|206.33|203.53|0
1625086500000|2021-06-30 20:55:00|206.33|203.53|206.22|203.42|206.47|203.67|206.05|203.25|0
1625086800000|2021-06-30 21:00:00|206.11|203.31|205.99|203.19|206.11|203.31|205.91|203.11|0
1625087100000|2021-06-30 21:05:00|206.03|203.23|206.13|203.33|206.17|203.37|206.03|203.23|0
1625087400000|2021-06-30 21:10:00|206.09|203.29|206.11|203.31|206.11|203.31|206.09|203.29|0
1625087700000|2021-06-30 21:15:00|206.21|203.41|206.19|203.39|206.21|203.41|206.11|203.31|0
1625088000000|2021-06-30 21:20:00|206.13|203.33|206.31|203.51|206.31|203.51|206.09|203.29|0
1625088300000|2021-06-30 21:25:00|206.4|203.6|206.09|203.29|206.4|203.6|206.09|203.29|0
1625088600000|2021-06-30 21:30:00|206.08|203.28|206.08|203.28|206.1|203.3|206.08|203.28|0
1625088900000|2021-06-30 21:35:00|206.04|203.24|206.08|203.28|206.12|203.32|206.04|203.24|0
1625089200000|2021-06-30 21:40:00|206.04|203.24|206|203.2|206.12|203.32|205.9|203.1|0
1625089500000|2021-06-30 21:45:00|205.97|203.17|205.94|203.14|205.97|203.17|205.94|203.14|0
1625089800000|2021-06-30 21:50:00|205.9|203.1|205.92|203.12|206.08|203.28|205.87|203.07|0
1625090100000|2021-06-30 21:55:00|205.81|203.01|206.05|203.25|206.05|203.25|205.8|203|0
1625090400000|2021-06-30 22:00:00|206.72|203.92|207.2|204.4|207.48|204.68|206.44|203.64|0
1625090700000|2021-06-30 22:05:00|207.06|204.26|206.65|203.85|207.06|204.26|206.51|203.71|0
1625091000000|2021-06-30 22:10:00|206.79|203.99|206.78|203.98|206.85|204.05|206.51|203.71|0
1625091300000|2021-06-30 22:15:00|206.65|203.85|206.51|203.71|206.92|204.12|206.37|203.57|0
1625091600000|2021-06-30 22:20:00|206.64|203.84|206.78|203.98|206.78|203.98|206.51|203.71|0
1625091900000|2021-06-30 22:25:00|206.92|204.12|206.92|204.12|207.06|204.26|206.78|203.98|0
1625092200000|2021-06-30 22:30:00|207.05|204.25|206.78|203.98|207.05|204.25|206.78|203.98|0
1625092500000|2021-06-30 22:35:00|206.91|204.11|206.91|204.11|207.05|204.25|206.91|204.11|0
1625092800000|2021-06-30 22:40:00|206.77|203.97|207.19|204.39|207.19|204.39|206.77|203.97|0
1625093100000|2021-06-30 22:45:00|207.05|204.25|207.05|204.25|207.05|204.25|206.91|204.11|0
1625093400000|2021-06-30 22:50:00|207.11|204.31|207.46|204.66|207.46|204.66|207.11|204.31|0
1625093700000|2021-06-30 22:55:00|207.32|204.52|207.32|204.52|207.46|204.66|207.32|204.52|0
1625094000000|2021-06-30 23:00:00|207.04|204.24|206.9|204.1|207.18|204.38|206.9|204.1|0
1625094300000|2021-06-30 23:05:00|207.04|204.24|206.9|204.1|207.04|204.24|206.9|204.1|0
1625094600000|2021-06-30 23:10:00|207.04|204.24|207.04|204.24|207.18|204.38|206.9|204.1|0
1625094900000|2021-06-30 23:15:00|207.18|204.38|207.04|204.24|207.18|204.38|207.04|204.24|0
1625095200000|2021-06-30 23:20:00|207.17|204.37|207.03|204.23|207.17|204.37|207.03|204.23|0
1625095500000|2021-06-30 23:25:00|207.17|204.37|206.89|204.09|207.17|204.37|206.89|204.09|0
1625095800000|2021-06-30 23:30:00|206.76|203.96|206.62|203.82|206.89|204.09|206.62|203.82|0
1625096100000|2021-06-30 23:35:00|206.75|203.95|206.34|203.54|206.75|203.95|206.34|203.54|0
1625096400000|2021-06-30 23:40:00|206.48|203.68|206.61|203.81|206.61|203.81|206.48|203.68|0
1625096700000|2021-06-30 23:45:00|206.75|203.95|206.89|204.09|206.89|204.09|206.75|203.95|0
1625097000000|2021-06-30 23:50:00|206.75|203.95|206.47|203.67|206.89|204.09|206.47|203.67|0
1625097300000|2021-06-30 23:55:00|206.61|203.81|207.02|204.22|207.02|204.22|206.54|203.74|0
1625097600000|2021-07-01 00:00:00|207.16|204.36|206.4|203.6|207.16|204.36|206.33|203.53|0
1625097900000|2021-07-01 00:05:00|206.47|203.67|205.78|202.98|206.6|203.8|205.64|202.84|0
1625098200000|2021-07-01 00:10:00|205.64|202.84|206.46|203.66|206.6|203.8|205.64|202.84|0
1625098500000|2021-07-01 00:15:00|206.6|203.8|206.74|203.94|206.88|204.08|206.6|203.8|0
1625098800000|2021-07-01 00:20:00|206.87|204.07|207.56|204.76|207.56|204.76|206.87|204.07|0
1625099100000|2021-07-01 00:25:00|207.98|205.18|208.25|205.45|208.39|205.59|207.7|204.9|0
1625099400000|2021-07-01 00:30:00|208.39|205.59|208.39|205.59|208.53|205.73|207.97|205.17|0
1625099700000|2021-07-01 00:35:00|208.45|205.65|207.7|204.9|208.53|205.73|207.7|204.9|0
1625100000000|2021-07-01 00:40:00|207.69|204.89|208.25|205.45|208.25|205.45|207.69|204.89|0
1625100300000|2021-07-01 00:45:00|208.38|205.58|208.11|205.31|208.38|205.58|207.97|205.17|0
1625100600000|2021-07-01 00:50:00|207.97|205.17|207.97|205.17|208.24|205.44|207.97|205.17|0
1625100900000|2021-07-01 00:55:00|208.1|205.3|208.24|205.44|208.24|205.44|207.97|205.17|0
1625101200000|2021-07-01 01:00:00|208.38|205.58|208.38|205.58|208.52|205.72|207.96|205.16|0
1625101500000|2021-07-01 01:05:00|208.24|205.44|208.24|205.44|208.65|205.85|208.24|205.44|0
1625101800000|2021-07-01 01:10:00|208.37|205.57|208.51|205.71|208.51|205.71|208.24|205.44|0
1625102100000|2021-07-01 01:15:00|208.37|205.57|208.79|205.99|208.79|205.99|208.23|205.43|0
1625102400000|2021-07-01 01:20:00|208.71|205.91|208.65|205.85|208.92|206.12|208.65|205.85|0
1625102700000|2021-07-01 01:25:00|208.57|205.77|208.37|205.57|208.57|205.77|208.23|205.43|0
1625103000000|2021-07-01 01:30:00|208.51|205.71|208.09|205.29|208.64|205.84|208.09|205.29|0
1625103300000|2021-07-01 01:35:00|208.23|205.43|208.09|205.29|208.23|205.43|207.95|205.15|0
1625103600000|2021-07-01 01:40:00|208.22|205.42|208.22|205.42|208.22|205.42|208.09|205.29|0
1625103900000|2021-07-01 01:45:00|208.08|205.28|207.94|205.14|208.22|205.42|207.53|204.73|0
1625104200000|2021-07-01 01:50:00|208.08|205.28|208.42|205.62|208.42|205.62|208.08|205.28|0
1625104500000|2021-07-01 01:55:00|208.36|205.56|208.63|205.83|208.63|205.83|208.36|205.56|0
1625104800000|2021-07-01 02:00:00|208.49|205.69|208.49|205.69|208.63|205.83|208.36|205.56|0
1625105100000|2021-07-01 02:05:00|208.35|205.55|208.08|205.28|208.35|205.55|208.08|205.28|0
1625105400000|2021-07-01 02:10:00|208.21|205.41|208.21|205.41|208.35|205.55|208.21|205.41|0
1625105700000|2021-07-01 02:15:00|208.07|205.27|208.14|205.34|208.21|205.41|208.07|205.27|0
1625106000000|2021-07-01 02:20:00|208.21|205.41|208.35|205.55|208.35|205.55|208.21|205.41|0
1625106300000|2021-07-01 02:25:00|208.21|205.41|208.34|205.54|208.34|205.54|208.07|205.27|0
1625106600000|2021-07-01 02:30:00|208.21|205.41|208.2|205.4|208.34|205.54|207.93|205.13|0
1625106900000|2021-07-01 02:35:00|208.07|205.27|208.48|205.68|208.48|205.68|208.07|205.27|0
1625107200000|2021-07-01 02:40:00|208.34|205.54|208.34|205.54|208.48|205.68|208.34|205.54|0
1625107500000|2021-07-01 02:45:00|208.48|205.68|208.34|205.54|208.48|205.68|208.2|205.4|0
1625107800000|2021-07-01 02:50:00|208.2|205.4|208.06|205.26|208.2|205.4|207.92|205.12|0
1625108100000|2021-07-01 02:55:00|207.92|205.12|207.92|205.12|208.06|205.26|207.92|205.12|0
1625108400000|2021-07-01 03:00:00|207.78|204.98|207.5|204.7|207.78|204.98|207.36|204.56|0
1625108700000|2021-07-01 03:05:00|207.64|204.84|207.78|204.98|207.78|204.98|207.5|204.7|0
1625109000000|2021-07-01 03:10:00|207.64|204.84|207.64|204.84|207.78|204.98|207.64|204.84|0
1625109300000|2021-07-01 03:15:00|207.56|204.76|207.77|204.97|207.77|204.97|207.56|204.76|0
1625109600000|2021-07-01 03:20:00|207.63|204.83|208.05|205.25|208.05|205.25|207.63|204.83|0
1625109900000|2021-07-01 03:25:00|208.18|205.38|207.77|204.97|208.18|205.38|207.77|204.97|0
1625110200000|2021-07-01 03:30:00|207.7|204.9|208.04|205.24|208.32|205.52|207.63|204.83|0
1625110500000|2021-07-01 03:35:00|207.9|205.1|207.63|204.83|208.04|205.24|207.49|204.69|0
1625110800000|2021-07-01 03:40:00|207.49|204.69|207.62|204.82|207.63|204.83|207.35|204.55|0
1625111100000|2021-07-01 03:45:00|207.49|204.69|207.48|204.68|207.62|204.82|207.35|204.55|0
1625111400000|2021-07-01 03:50:00|207.35|204.55|207.21|204.41|207.62|204.82|207.21|204.41|0
1625111700000|2021-07-01 03:55:00|207.34|204.54|207.62|204.82|207.76|204.96|207.34|204.54|0
1625112000000|2021-07-01 04:00:00|207.76|204.96|207.89|205.09|207.89|205.09|207.75|204.95|0
1625112300000|2021-07-01 04:05:00|207.75|204.95|208.03|205.23|208.03|205.23|207.75|204.95|0
1625112600000|2021-07-01 04:10:00|208.1|205.3|207.89|205.09|208.1|205.3|207.89|205.09|0
1625112900000|2021-07-01 04:15:00|208.03|205.23|207.75|204.95|208.03|205.23|207.75|204.95|0
1625113200000|2021-07-01 04:20:00|207.61|204.81|207.61|204.81|207.75|204.95|207.47|204.67|0
1625113500000|2021-07-01 04:25:00|207.75|204.95|207.75|204.95|207.75|204.95|207.61|204.81|0
1625113800000|2021-07-01 04:30:00|207.61|204.81|207.33|204.53|207.75|204.95|207.05|204.25|0
1625114100000|2021-07-01 04:35:00|207.19|204.39|207.33|204.53|207.33|204.53|207.19|204.39|0
1625114400000|2021-07-01 04:40:00|207.46|204.66|207.46|204.66|207.46|204.66|207.39|204.59|0
1625114700000|2021-07-01 04:45:00|207.32|204.52|207.46|204.66|207.46|204.66|207.19|204.39|0
1625115000000|2021-07-01 04:50:00|207.6|204.8|207.18|204.38|207.6|204.8|206.77|203.97|0
1625115300000|2021-07-01 04:55:00|207.04|204.24|207.18|204.38|207.18|204.38|207.04|204.24|0
1625115600000|2021-07-01 05:00:00|207.32|204.52|207.46|204.66|207.46|204.66|207.18|204.38|0
1625115900000|2021-07-01 05:05:00|207.59|204.79|207.32|204.52|207.59|204.79|207.32|204.52|0
1625116200000|2021-07-01 05:10:00|207.31|204.51|207.31|204.51|207.45|204.65|207.18|204.38|0
1625116500000|2021-07-01 05:15:00|207.45|204.65|207.17|204.37|207.59|204.79|206.96|204.16|0
1625116800000|2021-07-01 05:20:00|207.31|204.51|207.17|204.37|207.31|204.51|207.03|204.23|0
1625117100000|2021-07-01 05:25:00|207.1|204.3|207.17|204.37|207.31|204.51|207.03|204.23|0
1625117400000|2021-07-01 05:30:00|207.24|204.44|207.58|204.78|207.58|204.78|207.24|204.44|0
1625117700000|2021-07-01 05:35:00|207.72|204.92|207.58|204.78|207.72|204.92|207.31|204.51|0
1625118000000|2021-07-01 05:40:00|207.72|204.92|207.58|204.78|207.86|205.06|207.58|204.78|0
1625118300000|2021-07-01 05:45:00|207.72|204.92|207.85|205.05|207.85|205.05|207.58|204.78|0
1625118600000|2021-07-01 05:50:00|207.71|204.91|207.85|205.05|207.99|205.19|207.71|204.91|0
1625118900000|2021-07-01 05:55:00|207.71|204.91|207.71|204.91|207.85|205.05|207.44|204.64|0
1625119200000|2021-07-01 06:00:00|207.85|205.05|207.43|204.63|208.13|205.33|207.29|204.49|0
1625119500000|2021-07-01 06:05:00|207.5|204.7|207.29|204.49|207.71|204.91|207.29|204.49|0
1625119800000|2021-07-01 06:10:00|207.36|204.56|207.98|205.18|208.12|205.32|207.36|204.56|0
1625120100000|2021-07-01 06:15:00|207.84|205.04|207.63|204.83|207.98|205.18|207.29|204.49|0
1625120400000|2021-07-01 06:20:00|207.7|204.9|207.15|204.35|207.84|205.04|207.15|204.35|0
1625120700000|2021-07-01 06:25:00|207.01|204.21|207.42|204.62|207.42|204.62|207.01|204.21|0
1625121000000|2021-07-01 06:30:00|207.56|204.76|207.28|204.48|207.84|205.04|207.28|204.48|0
1625121300000|2021-07-01 06:35:00|207.42|204.62|207.14|204.34|207.42|204.62|207.14|204.34|0
1625121600000|2021-07-01 06:40:00|207|204.2|207.42|204.62|207.56|204.76|207|204.2|0
1625121900000|2021-07-01 06:45:00|207.28|204.48|207.14|204.34|207.42|204.62|207|204.2|0
1625122200000|2021-07-01 06:50:00|207.21|204.41|207.28|204.48|207.41|204.61|207|204.2|0
1625122500000|2021-07-01 06:55:00|207.34|204.54|207.55|204.75|207.83|205.03|207.34|204.54|0
1625122800000|2021-07-01 07:00:00|207.34|204.54|208.24|205.44|208.24|205.44|207|204.2|0
1625123100000|2021-07-01 07:05:00|208.04|205.64|207.76|205.36|208.32|205.92|207.48|205.08|0
1625123400000|2021-07-01 07:10:00|207.9|205.5|208.17|205.77|208.59|206.19|207.76|205.36|0
1625123700000|2021-07-01 07:15:00|208.31|205.91|208.59|206.19|209.14|206.74|208.03|205.63|0
1625124000000|2021-07-01 07:20:00|208.45|206.05|209.84|207.44|210.25|207.85|208.31|205.91|0
1625124300000|2021-07-01 07:25:00|209.7|207.3|209.83|207.43|210.25|207.85|209.42|207.02|0
1625124600000|2021-07-01 07:30:00|209.97|207.57|210.25|207.85|210.53|208.13|209.97|207.57|0
1625124900000|2021-07-01 07:35:00|210.11|207.71|211.22|208.82|212.06|209.66|210.11|207.71|0
1625125200000|2021-07-01 07:40:00|211.08|208.68|211.36|208.96|211.71|209.31|211.08|208.68|0
1625125500000|2021-07-01 07:45:00|210.8|208.4|211.36|208.96|211.64|209.24|210.8|208.4|0
1625125800000|2021-07-01 07:50:00|211.5|209.1|211.5|209.1|211.78|209.38|211.36|208.96|0
1625126100000|2021-07-01 07:55:00|211.56|209.16|211.5|209.1|212.62|210.22|211.22|208.82|0
1625126400000|2021-07-01 08:00:00|211.64|209.24|212.19|209.79|212.47|210.07|211.5|209.1|0
1625126700000|2021-07-01 08:05:00|212.33|209.93|212.33|209.93|212.61|210.21|212.19|209.79|0
1625127000000|2021-07-01 08:10:00|212.47|210.07|210.79|208.39|212.89|210.49|210.72|208.32|0
1625127300000|2021-07-01 08:15:00|210.93|208.53|210.37|207.97|211.21|208.81|210.37|207.97|0
1625127600000|2021-07-01 08:20:00|210.51|208.11|209.95|207.55|210.51|208.11|209.53|207.13|0
1625127900000|2021-07-01 08:25:00|209.81|207.41|210.09|207.69|210.37|207.97|209.74|207.34|0
1625128200000|2021-07-01 08:30:00|210.23|207.83|209.81|207.41|210.29|207.89|209.25|206.85|0
1625128500000|2021-07-01 08:35:00|209.95|207.55|209.53|207.13|209.95|207.55|209.25|206.85|0
1625128800000|2021-07-01 08:40:00|209.67|207.27|209.53|207.13|209.81|207.41|209.39|206.99|0
1625129100000|2021-07-01 08:45:00|209.67|207.27|209.25|206.85|209.67|207.27|209.11|206.71|0
1625129400000|2021-07-01 08:50:00|209.17|206.77|209.11|206.71|209.39|206.99|208.83|206.43|0
1625129700000|2021-07-01 08:55:00|209.25|206.85|208.97|206.57|209.25|206.85|208.83|206.43|0
1625130000000|2021-07-01 09:00:00|208.83|206.43|208.75|206.35|208.97|206.57|208.27|205.87|0
1625130300000|2021-07-01 09:05:00|208.82|206.42|207.3|204.9|208.82|206.42|207.16|204.76|0
1625130600000|2021-07-01 09:10:00|207.44|205.04|207.57|205.17|207.57|205.17|206.01|203.61|0
1625130900000|2021-07-01 09:15:00|207.44|205.04|207.02|204.62|207.44|205.04|206.61|204.21|0
1625131200000|2021-07-01 09:20:00|206.95|204.55|206.33|203.93|206.95|204.55|206.19|203.79|0
1625131500000|2021-07-01 09:25:00|206.47|204.07|207.57|205.17|207.57|205.17|206.47|204.07|0
1625131800000|2021-07-01 09:30:00|207.43|205.03|207.43|205.03|207.57|205.17|206.88|204.48|0
1625132100000|2021-07-01 09:35:00|207.29|204.89|207.15|204.75|207.43|205.03|207.01|204.61|0
1625132400000|2021-07-01 09:40:00|207.01|204.61|205.91|203.51|207.01|204.61|205.49|203.09|0
1625132700000|2021-07-01 09:45:00|205.84|203.44|205.28|202.88|206.46|204.06|205.22|202.82|0
1625133000000|2021-07-01 09:50:00|205.22|202.82|206.32|203.92|206.32|203.92|204.81|202.41|0
1625133300000|2021-07-01 09:55:00|206.18|203.78|206.45|204.05|206.8|204.4|206.18|203.78|0
1625133600000|2021-07-01 10:00:00|206.31|203.91|205.21|202.81|206.31|203.91|204.94|202.54|0
1625133900000|2021-07-01 10:05:00|205.07|202.67|205.62|203.22|205.9|203.5|205.07|202.67|0
1625134200000|2021-07-01 10:10:00|205.76|203.36|205.76|203.36|206.17|203.77|205.48|203.08|0
1625134500000|2021-07-01 10:15:00|205.62|203.22|205.21|202.81|206.03|203.63|205.21|202.81|0
1625134800000|2021-07-01 10:20:00|205.13|202.73|204.24|201.84|205.21|202.81|204.24|201.84|0
1625135100000|2021-07-01 10:25:00|204.31|201.91|203.9|201.5|204.31|201.91|203.29|200.89|0
1625135400000|2021-07-01 10:30:00|203.76|201.36|204.51|202.11|204.51|202.11|203.01|200.61|0
1625135700000|2021-07-01 10:35:00|204.44|202.04|204.1|201.7|204.44|202.04|203.42|201.02|0
1625136000000|2021-07-01 10:40:00|203.96|201.56|203.07|200.67|204.1|201.7|202.6|200.2|0
1625136300000|2021-07-01 10:45:00|202.93|200.53|203.69|201.29|204.1|201.7|202.46|200.06|0
1625136600000|2021-07-01 10:50:00|203.62|201.22|202.59|200.19|203.62|201.22|201.91|199.51|0
1625136900000|2021-07-01 10:55:00|202.66|200.26|203|200.6|203|200.6|201.91|199.51|0
1625137200000|2021-07-01 11:00:00|202.93|200.53|203|200.6|203.54|201.14|202.04|199.64|0
1625137500000|2021-07-01 11:05:00|203.13|200.73|203|200.6|203.68|201.28|202.45|200.05|0
1625137800000|2021-07-01 11:10:00|202.86|200.46|203.13|200.73|203.88|201.48|202.86|200.46|0
1625138100000|2021-07-01 11:15:00|203.27|200.87|203.27|200.87|203.95|201.55|203.13|200.73|0
1625138400000|2021-07-01 11:20:00|203.4|201|203.13|200.73|203.54|201.14|202.85|200.45|0
1625138700000|2021-07-01 11:25:00|203.26|200.86|203.81|201.41|203.81|201.41|203.26|200.86|0
1625139000000|2021-07-01 11:30:00|203.74|201.34|204.35|201.95|204.77|202.37|203.53|201.13|0
1625139300000|2021-07-01 11:35:00|204.49|202.09|205.59|203.19|205.59|203.19|204.28|201.88|0
1625139600000|2021-07-01 11:40:00|205.65|203.25|205.86|203.46|206|203.6|205.31|202.91|0
1625139900000|2021-07-01 11:45:00|205.72|203.32|206|203.6|206.34|203.94|205.58|203.18|0
1625140200000|2021-07-01 11:50:00|205.86|203.46|206|203.6|206.27|203.87|205.72|203.32|0
1625140500000|2021-07-01 11:55:00|206.13|203.73|206.82|204.42|206.96|204.56|206.13|203.73|0
1625140800000|2021-07-01 12:00:00|207.1|204.7|207.23|204.83|207.79|205.39|206.96|204.56|0
1625141100000|2021-07-01 12:05:00|207.09|204.69|206.82|204.42|207.23|204.83|206.19|203.79|0
1625141400000|2021-07-01 12:10:00|206.95|204.55|206.74|204.34|207.09|204.69|206.54|204.14|0
1625141700000|2021-07-01 12:15:00|206.95|204.55|206.26|203.86|206.95|204.55|206.26|203.86|0
1625142000000|2021-07-01 12:20:00|206.4|204|206.53|204.13|206.81|204.41|205.99|203.59|0
1625142300000|2021-07-01 12:25:00|206.4|204|205.84|203.44|206.67|204.27|205.84|203.44|0
1625142600000|2021-07-01 12:30:00|205.91|203.51|206.81|204.41|206.95|204.55|205.29|202.89|0
1625142900000|2021-07-01 12:35:00|206.87|204.47|206.25|203.85|206.94|204.54|206.25|203.85|0
1625143200000|2021-07-01 12:40:00|206.39|203.99|205.56|203.16|206.53|204.13|205.56|203.16|0
1625143500000|2021-07-01 12:45:00|205.7|203.3|205.42|203.02|205.84|203.44|205.15|202.75|0
1625143800000|2021-07-01 12:50:00|205.56|203.16|205.56|203.16|206.25|203.85|205.42|203.02|0
1625144100000|2021-07-01 12:55:00|205.7|203.3|205.7|203.3|205.97|203.57|205.42|203.02|0
1625144400000|2021-07-01 13:00:00|205.83|203.43|205.69|203.29|206.38|203.98|205.56|203.16|0
1625144700000|2021-07-01 13:05:00|205.83|203.43|205.55|203.15|206.11|203.71|205.28|202.88|0
1625145000000|2021-07-01 13:10:00|205.69|203.29|205.96|203.56|206.24|203.84|205.55|203.15|0
1625145300000|2021-07-01 13:15:00|205.83|203.43|206.79|204.39|206.86|204.46|205.83|203.43|0
1625145600000|2021-07-01 13:20:00|206.65|204.25|206.79|204.39|206.93|204.53|206.37|203.97|0
1625145900000|2021-07-01 13:25:00|206.65|204.25|206.23|203.83|206.79|204.39|206.1|203.7|0
1625146200000|2021-07-01 13:30:00|206.37|203.97|207.75|205.35|208.58|206.18|205.82|203.42|0
1625146500000|2021-07-01 13:35:00|207.89|205.49|206.23|203.83|207.89|205.49|206.09|203.69|0
1625146800000|2021-07-01 13:40:00|206.78|204.38|208.3|205.9|208.3|205.9|206.64|204.24|0
1625147100000|2021-07-01 13:45:00|208.44|206.04|208.99|206.59|209.55|207.15|208.44|206.04|0
1625147400000|2021-07-01 13:50:00|209.13|206.73|208.16|205.76|209.13|206.73|208.16|205.76|0
1625147700000|2021-07-01 13:55:00|208.3|205.9|208.71|206.31|209.13|206.73|207.88|205.48|0
1625148000000|2021-07-01 14:00:00|208.57|206.17|209.27|206.87|209.41|207.01|207.6|205.2|0
1625148300000|2021-07-01 14:05:00|209.4|207|209.82|207.42|210.24|207.84|208.99|206.59|0
1625148600000|2021-07-01 14:10:00|209.96|207.56|209.82|207.42|210.24|207.84|209.4|207|0
1625148900000|2021-07-01 14:15:00|209.96|207.56|209.26|206.86|210.51|208.11|208.98|206.58|0
1625149200000|2021-07-01 14:20:00|209.12|206.72|208.7|206.3|209.26|206.86|208.7|206.3|0
1625149500000|2021-07-01 14:25:00|208.56|206.16|208.98|206.58|209.12|206.72|208.15|205.75|0
1625149800000|2021-07-01 14:30:00|209.12|206.72|209.11|206.71|209.26|206.86|208.28|205.88|0
1625150100000|2021-07-01 14:35:00|208.98|206.58|209.39|206.99|210.09|207.69|208.98|206.58|0
1625150400000|2021-07-01 14:40:00|209.25|206.85|210.66|208.26|210.66|208.26|208.97|206.57|0
1625150700000|2021-07-01 14:45:00|210.59|208.19|210.24|207.84|210.8|208.4|209.97|207.57|0
1625151000000|2021-07-01 14:50:00|210.1|207.7|210.66|208.26|211.63|209.23|210.1|207.7|0
1625151300000|2021-07-01 14:55:00|210.52|208.12|210.1|207.7|210.66|208.26|209.82|207.42|0
1625151600000|2021-07-01 15:00:00|210.24|207.84|211.21|208.81|211.21|208.81|210.1|207.7|0
1625151900000|2021-07-01 15:05:00|211.07|208.67|210.37|207.97|211.49|209.09|209.96|207.56|0
1625152200000|2021-07-01 15:10:00|210.23|207.83|208.84|206.44|210.23|207.83|208.57|206.17|0
1625152500000|2021-07-01 15:15:00|208.71|206.31|208.01|205.61|209.54|207.14|207.73|205.33|0
1625152800000|2021-07-01 15:20:00|208.15|205.75|207.32|204.92|208.43|206.03|206.77|204.37|0
1625153100000|2021-07-01 15:25:00|207.18|204.78|209.39|206.99|209.53|207.13|207.18|204.78|0
1625153400000|2021-07-01 15:30:00|209.53|207.13|209.39|206.99|209.95|207.55|208.97|206.57|0
1625153700000|2021-07-01 15:35:00|209.25|206.85|209.67|207.27|209.95|207.55|209.25|206.85|0
1625154000000|2021-07-01 15:40:00|209.81|207.41|209.59|207.19|210.01|207.61|209.25|206.85|0
1625154300000|2021-07-01 15:45:00|209.53|207.13|209.94|207.54|209.94|207.54|209.25|206.85|0
1625154600000|2021-07-01 15:50:00|210.01|207.61|210.77|208.37|210.91|208.51|209.94|207.54|0
1625154900000|2021-07-01 15:55:00|210.91|208.51|210.49|208.09|211.19|208.79|210.35|207.95|0
1625155200000|2021-07-01 16:00:00|210.63|208.23|210.77|208.37|211.05|208.65|210.21|207.81|0
1625155500000|2021-07-01 16:05:00|210.91|208.51|210.91|208.51|211.05|208.65|210.77|208.37|0
1625155800000|2021-07-01 16:10:00|210.77|208.37|210.21|207.81|210.77|208.37|210.21|207.81|0
1625156100000|2021-07-01 16:15:00|210.35|207.95|210.35|207.95|210.76|208.36|210.07|207.67|0
1625156400000|2021-07-01 16:20:00|210.21|207.81|210.34|207.94|210.48|208.08|209.79|207.39|0
1625156700000|2021-07-01 16:25:00|210.48|208.08|210.62|208.22|210.76|208.36|210.2|207.8|0
1625157000000|2021-07-01 16:30:00|210.48|208.08|210.62|208.22|210.9|208.5|210.27|207.87|0
1625157300000|2021-07-01 16:35:00|210.48|208.08|210.06|207.66|210.62|208.22|209.92|207.52|0
1625157600000|2021-07-01 16:40:00|209.92|207.52|210.34|207.94|210.62|208.22|209.78|207.38|0
1625157900000|2021-07-01 16:45:00|210.4|208|210.2|207.8|210.61|208.21|210.06|207.66|0
1625158200000|2021-07-01 16:50:00|210.06|207.66|209.92|207.52|210.61|208.21|209.78|207.38|0
1625158500000|2021-07-01 16:55:00|209.84|207.44|210.19|207.79|210.47|208.07|209.84|207.44|0
1625158800000|2021-07-01 17:00:00|210.33|207.93|210.33|207.93|210.47|208.07|209.91|207.51|0
1625159100000|2021-07-01 17:05:00|210.26|207.86|211.3|208.9|211.3|208.9|210.19|207.79|0
1625159400000|2021-07-01 17:10:00|211.16|208.76|210.74|208.34|211.16|208.76|210.6|208.2|0
1625159700000|2021-07-01 17:15:00|210.88|208.48|211.16|208.76|211.3|208.9|210.74|208.34|0
1625160000000|2021-07-01 17:20:00|211.02|208.62|211.44|209.04|211.5|209.1|211.02|208.62|0
1625160300000|2021-07-01 17:25:00|211.58|209.18|211.64|209.24|211.71|209.31|211.43|209.03|0
1625160600000|2021-07-01 17:30:00|211.71|209.31|212.69|210.29|212.69|210.29|211.43|209.03|0
1625160900000|2021-07-01 17:35:00|212.83|210.43|213.81|211.41|214.23|211.83|212.41|210.01|0
1625161200000|2021-07-01 17:40:00|213.95|211.55|213.53|211.13|214.09|211.69|213.25|210.85|0
1625161500000|2021-07-01 17:45:00|213.39|210.99|213.11|210.71|213.81|211.41|212.97|210.57|0
1625161800000|2021-07-01 17:50:00|213.25|210.85|213.1|210.7|213.39|210.99|212.82|210.42|0
1625162100000|2021-07-01 17:55:00|212.96|210.56|212.68|210.28|213.1|210.7|212.4|210|0
1625162400000|2021-07-01 18:00:00|212.54|210.14|212.96|210.56|213.1|210.7|212.12|209.72|0
1625162700000|2021-07-01 18:05:00|212.82|210.42|212.96|210.56|213.24|210.84|212.68|210.28|0
1625163000000|2021-07-01 18:10:00|213.02|210.62|213.25|210.85|213.39|210.99|212.68|210.28|0
1625163300000|2021-07-01 18:15:00|213.18|210.78|213.81|211.41|214.23|211.83|213.11|210.71|0
1625163600000|2021-07-01 18:20:00|213.95|211.55|214.51|212.11|214.51|212.11|213.67|211.27|0
1625163900000|2021-07-01 18:25:00|214.37|211.97|214.65|212.25|214.79|212.39|214.37|211.97|0
1625164200000|2021-07-01 18:30:00|214.51|212.11|215.35|212.95|215.35|212.95|214.51|212.11|0
1625164500000|2021-07-01 18:35:00|215.49|213.09|215.07|212.67|215.77|213.37|214.65|212.25|0
1625164800000|2021-07-01 18:40:00|214.93|212.53|215.63|213.23|215.77|213.37|214.93|212.53|0
1625165100000|2021-07-01 18:45:00|215.55|213.15|215.77|213.37|215.91|213.51|215.2|212.8|0
1625165400000|2021-07-01 18:50:00|215.63|213.23|215.2|212.8|215.91|213.51|215.2|212.8|0
1625165700000|2021-07-01 18:55:00|215.34|212.94|215.9|213.5|215.91|213.51|215.34|212.94|0
1625166000000|2021-07-01 19:00:00|216.05|213.65|215.9|213.5|216.47|214.07|215.76|213.36|0
1625166300000|2021-07-01 19:05:00|216.04|213.64|216.04|213.64|216.04|213.64|215.06|212.66|0
1625166600000|2021-07-01 19:10:00|215.9|213.5|215.9|213.5|216.32|213.92|215.62|213.22|0
1625166900000|2021-07-01 19:15:00|216.04|213.64|215.9|213.5|216.04|213.64|215.4|213|0
1625167200000|2021-07-01 19:20:00|216.04|213.64|216.76|214.36|218.92|216.52|215.47|213.07|0
1625167500000|2021-07-01 19:25:00|216.9|214.5|215.91|213.51|216.9|214.5|215.77|213.37|0
1625167800000|2021-07-01 19:30:00|216.05|213.65|216.75|214.35|217.04|214.64|216.05|213.65|0
1625168100000|2021-07-01 19:35:00|216.9|214.5|216.19|213.79|216.9|214.5|215.77|213.37|0
1625168400000|2021-07-01 19:40:00|216.05|213.65|215.62|213.22|216.33|213.93|215.48|213.08|0
1625168700000|2021-07-01 19:45:00|215.48|213.08|215.62|213.22|215.9|213.5|215.06|212.66|0
1625169000000|2021-07-01 19:50:00|215.76|213.36|215.48|213.08|216.33|213.93|214.78|212.38|0
1625169300000|2021-07-01 19:55:00|215.34|212.94|217.73|215.33|217.73|215.33|215.34|212.94|0
1625169600000|2021-07-01 20:00:00|217.03|214.63|217.03|214.63|217.59|215.19|216.74|214.34|0
1625169900000|2021-07-01 20:05:00|216.46|214.06|216.18|213.78|216.6|214.2|216.04|213.64|0
1625170200000|2021-07-01 20:10:00|216.32|213.92|215.75|213.35|216.32|213.92|215.61|213.21|0
1625170500000|2021-07-01 20:15:00|215.95|213.15|216.37|213.57|216.38|213.58|215.95|213.15|0
1625170800000|2021-07-01 20:20:00|216.3|213.5|216.23|213.43|216.37|213.57|216.09|213.29|0
1625171100000|2021-07-01 20:25:00|216.09|213.29|215.95|213.15|216.09|213.29|215.95|213.15|0
1625171400000|2021-07-01 20:30:00|216.01|213.21|216.51|213.71|216.51|213.71|216.01|213.21|0
1625171700000|2021-07-01 20:35:00|216.37|213.57|216.37|213.57|216.51|213.71|216.37|213.57|0
1625172000000|2021-07-01 20:40:00|216.65|213.85|216.36|213.56|216.65|213.85|216.36|213.56|0
1625172300000|2021-07-01 20:45:00|216.43|213.63|216.36|213.56|216.65|213.85|216.36|213.56|0
1625172600000|2021-07-01 20:50:00|216.5|213.7|216.92|214.12|216.92|214.12|216.36|213.56|0
1625172900000|2021-07-01 20:55:00|217.07|214.27|216.71|213.91|217.35|214.55|216.5|213.7|0
1625173200000|2021-07-01 21:00:00|216.94|214.14|216.94|214.14|216.95|214.15|216.92|214.12|0
1625173500000|2021-07-01 21:05:00|216.91|214.11|217.1|214.3|217.12|214.32|216.91|214.11|0
1625173800000|2021-07-01 21:10:00|217.04|214.24|217.11|214.31|217.16|214.36|217.04|214.24|0
1625174100000|2021-07-01 21:15:00|217.1|214.3|217.01|214.21|217.11|214.31|216.99|214.19|0
1625174400000|2021-07-01 21:20:00|217.03|214.23|217.09|214.29|217.11|214.31|217.03|214.23|0
1625174700000|2021-07-01 21:25:00|216.99|214.19|216.82|214.02|216.99|214.19|216.62|213.82|0
1625175000000|2021-07-01 21:30:00|216.88|214.08|216.88|214.08|216.88|214.08|216.88|214.08|0
1625175300000|2021-07-01 21:35:00|216.9|214.1|216.78|213.98|216.94|214.14|216.74|213.94|0
1625175600000|2021-07-01 21:40:00|216.74|213.94|216.84|214.04|216.84|214.04|216.74|213.94|0
1625175900000|2021-07-01 21:45:00|216.86|214.06|216.83|214.03|216.86|214.06|216.83|214.03|0
1625176200000|2021-07-01 21:50:00|216.81|214.01|216.81|214.01|216.83|214.03|216.67|213.87|0
1625176500000|2021-07-01 21:55:00|216.83|214.03|216.89|214.09|216.92|214.12|216.83|214.03|0
1625176800000|2021-07-01 22:00:00|216.68|213.88|216.47|213.67|216.83|214.03|216.19|213.39|0
1625177100000|2021-07-01 22:05:00|216.33|213.53|216.05|213.25|216.47|213.67|216.05|213.25|0
1625177400000|2021-07-01 22:10:00|215.91|213.11|216.33|213.53|216.33|213.53|215.91|213.11|0
1625177700000|2021-07-01 22:15:00|216.47|213.67|216.89|214.09|217.32|214.52|216.47|213.67|0
1625178000000|2021-07-01 22:20:00|217.03|214.23|217.03|214.23|217.17|214.37|216.75|213.95|0
1625178300000|2021-07-01 22:25:00|217.1|214.3|217.17|214.37|217.31|214.51|216.89|214.09|0
1625178600000|2021-07-01 22:30:00|217.03|214.23|217.31|214.51|217.38|214.58|216.89|214.09|0
1625178900000|2021-07-01 22:35:00|217.17|214.37|217.31|214.51|217.45|214.65|217.17|214.37|0
1625179200000|2021-07-01 22:40:00|217.16|214.36|217.16|214.36|217.16|214.36|217.16|214.36|0
1625179500000|2021-07-01 22:45:00|217.09|214.29|217.16|214.36|217.16|214.36|217.02|214.22|0
1625179800000|2021-07-01 22:50:00|217.23|214.43|217.16|214.36|217.3|214.5|217.16|214.36|0
1625180100000|2021-07-01 22:55:00|217.3|214.5|217.3|214.5|217.3|214.5|217.16|214.36|0
1625180400000|2021-07-01 23:00:00|217.44|214.64|217.72|214.92|217.79|214.99|217.44|214.64|0
1625180700000|2021-07-01 23:05:00|217.65|214.85|217.72|214.92|217.72|214.92|217.58|214.78|0
1625181000000|2021-07-01 23:10:00|217.79|214.99|217.72|214.92|217.86|215.06|217.72|214.92|0
1625181300000|2021-07-01 23:15:00|217.78|214.98|217.57|214.77|217.86|215.06|217.57|214.77|0
1625181600000|2021-07-01 23:20:00|217.64|214.84|217.71|214.91|217.86|215.06|217.57|214.77|0
1625181900000|2021-07-01 23:25:00|217.57|214.77|217.71|214.91|217.78|214.98|217.57|214.77|0
1625182200000|2021-07-01 23:30:00|217.57|214.77|217.71|214.91|217.71|214.91|217.57|214.77|0
1625182500000|2021-07-01 23:35:00|217.64|214.84|217.42|214.62|217.71|214.91|217.42|214.62|0
1625182800000|2021-07-01 23:40:00|217.35|214.55|217.28|214.48|217.42|214.62|217.14|214.34|0
1625183100000|2021-07-01 23:45:00|217.14|214.34|217.28|214.48|217.42|214.62|217.14|214.34|0
1625183400000|2021-07-01 23:50:00|217.14|214.34|216.85|214.05|217.14|214.34|216.85|214.05|0
1625183700000|2021-07-01 23:55:00|217|214.2|216.57|213.77|217|214.2|216.57|213.77|0
1625184000000|2021-07-02 00:00:00|216.71|213.91|216.85|214.05|217.13|214.33|216.57|213.77|0
1625184300000|2021-07-02 00:05:00|216.99|214.19|217.84|215.04|217.84|215.04|216.99|214.19|0
1625184600000|2021-07-02 00:10:00|218.12|215.32|217.98|215.18|218.33|215.53|217.98|215.18|0
1625184900000|2021-07-02 00:15:00|218.12|215.32|218.54|215.74|218.83|216.03|217.98|215.18|0
1625185200000|2021-07-02 00:20:00|218.47|215.67|218.54|215.74|218.68|215.88|218.4|215.6|0
1625185500000|2021-07-02 00:25:00|218.47|215.67|218.54|215.74|218.68|215.88|218.25|215.45|0
1625185800000|2021-07-02 00:30:00|218.68|215.88|218.54|215.74|218.68|215.88|218.25|215.45|0
1625186100000|2021-07-02 00:35:00|218.74|215.94|218.53|215.73|218.82|216.02|218.53|215.73|0
1625186400000|2021-07-02 00:40:00|218.67|215.87|218.67|215.87|218.96|216.16|218.67|215.87|0
1625186700000|2021-07-02 00:45:00|218.81|216.01|219.1|216.3|219.38|216.58|218.81|216.01|0
1625187000000|2021-07-02 00:50:00|219.24|216.44|218.95|216.15|219.38|216.58|218.81|216.01|0
1625187300000|2021-07-02 00:55:00|218.88|216.08|219.23|216.43|219.24|216.44|218.88|216.08|0
1625187600000|2021-07-02 01:00:00|219.38|216.58|219.09|216.29|219.52|216.72|219.02|216.22|0
1625187900000|2021-07-02 01:05:00|218.95|216.15|218.95|216.15|219.09|216.29|218.81|216.01|0
1625188200000|2021-07-02 01:10:00|219.01|216.21|219.51|216.71|219.51|216.71|218.95|216.15|0
1625188500000|2021-07-02 01:15:00|219.65|216.85|219.44|216.64|219.65|216.85|219.37|216.57|0
1625188800000|2021-07-02 01:20:00|219.37|216.57|218.8|216|219.51|216.71|218.66|215.86|0
1625189100000|2021-07-02 01:25:00|218.94|216.14|218.66|215.86|218.94|216.14|218.52|215.72|0
1625189400000|2021-07-02 01:30:00|218.51|215.71|217.95|215.15|218.51|215.71|217.8|215|0
1625189700000|2021-07-02 01:35:00|217.8|215|218.51|215.71|218.51|215.71|217.66|214.86|0
1625190000000|2021-07-02 01:40:00|218.44|215.64|217.66|214.86|218.51|215.71|217.52|214.72|0
1625190300000|2021-07-02 01:45:00|217.52|214.72|218.08|215.28|218.22|215.42|217.52|214.72|0
1625190600000|2021-07-02 01:50:00|217.94|215.14|217.8|215|218.08|215.28|217.66|214.86|0
1625190900000|2021-07-02 01:55:00|217.94|215.14|217.51|214.71|218.08|215.28|217.37|214.57|0
1625191200000|2021-07-02 02:00:00|217.37|214.57|217.51|214.71|217.65|214.85|217.23|214.43|0
1625191500000|2021-07-02 02:05:00|217.37|214.57|218.07|215.27|218.07|215.27|217.37|214.57|0
1625191800000|2021-07-02 02:10:00|218.22|215.42|218.21|215.41|218.5|215.7|218.07|215.27|0
1625192100000|2021-07-02 02:15:00|218.14|215.34|218.07|215.27|218.21|215.41|217.93|215.13|0
1625192400000|2021-07-02 02:20:00|218|215.2|218.07|215.27|218.35|215.55|217.93|215.13|0
1625192700000|2021-07-02 02:25:00|217.99|215.19|217.92|215.12|218.21|215.41|217.78|214.98|0
1625193000000|2021-07-02 02:30:00|217.78|214.98|217.92|215.12|217.92|215.12|217.5|214.7|0
1625193300000|2021-07-02 02:35:00|218.06|215.26|218.27|215.47|218.35|215.55|217.92|215.12|0
1625193600000|2021-07-02 02:40:00|218.35|215.55|218.34|215.54|218.49|215.69|218.2|215.4|0
1625193900000|2021-07-02 02:45:00|218.48|215.68|218.48|215.68|218.63|215.83|218.06|215.26|0
1625194200000|2021-07-02 02:50:00|218.62|215.82|218.06|215.26|218.62|215.82|218.06|215.26|0
1625194500000|2021-07-02 02:55:00|218.2|215.4|217.77|214.97|218.2|215.4|217.49|214.69|0
1625194800000|2021-07-02 03:00:00|217.63|214.83|217.63|214.83|217.77|214.97|217.49|214.69|0
1625195100000|2021-07-02 03:05:00|217.49|214.69|217.91|215.11|217.91|215.11|217.49|214.69|0
1625195400000|2021-07-02 03:10:00|217.84|215.04|218.19|215.39|218.33|215.53|217.69|214.89|0
1625195700000|2021-07-02 03:15:00|218.05|215.25|218.61|215.81|218.68|215.88|218.05|215.25|0
1625196000000|2021-07-02 03:20:00|218.75|215.95|218.33|215.53|218.75|215.95|218.19|215.39|0
1625196300000|2021-07-02 03:25:00|218.47|215.67|218.47|215.67|218.75|215.95|218.33|215.53|0
1625196600000|2021-07-02 03:30:00|218.33|215.53|218.32|215.52|218.61|215.81|218.18|215.38|0
1625196900000|2021-07-02 03:35:00|218.25|215.45|218.32|215.52|218.46|215.66|218.25|215.45|0
1625197200000|2021-07-02 03:40:00|218.18|215.38|218.46|215.66|218.46|215.66|218.18|215.38|0
1625197500000|2021-07-02 03:45:00|218.6|215.8|218.46|215.66|218.6|215.8|218.46|215.66|0
1625197800000|2021-07-02 03:50:00|218.32|215.52|218.03|215.23|218.46|215.66|218.03|215.23|0
1625198100000|2021-07-02 03:55:00|217.89|215.09|218.17|215.37|218.17|215.37|217.75|214.95|0
1625198400000|2021-07-02 04:00:00|218.24|215.44|218.6|215.8|218.6|215.8|218.17|215.37|0
1625198700000|2021-07-02 04:05:00|218.45|215.65|218.31|215.51|218.6|215.8|218.31|215.51|0
1625199000000|2021-07-02 04:10:00|218.45|215.65|218.73|215.93|218.88|216.08|218.45|215.65|0
1625199300000|2021-07-02 04:15:00|218.8|216|218.73|215.93|218.87|216.07|218.59|215.79|0
1625199600000|2021-07-02 04:20:00|218.8|216|218.73|215.93|218.87|216.07|218.73|215.93|0
1625199900000|2021-07-02 04:25:00|218.8|216|218.59|215.79|218.87|216.07|218.59|215.79|0
1625200200000|2021-07-02 04:30:00|218.73|215.93|218.3|215.5|218.73|215.93|218.3|215.5|0
1625200500000|2021-07-02 04:35:00|218.44|215.64|218.58|215.78|218.58|215.78|218.44|215.64|0
1625200800000|2021-07-02 04:40:00|218.72|215.92|218.58|215.78|218.72|215.92|218.58|215.78|0
1625201100000|2021-07-02 04:45:00|218.5|215.7|218.58|215.78|218.58|215.78|218.44|215.64|0
1625201400000|2021-07-02 04:50:00|218.65|215.85|218.43|215.63|218.65|215.85|218.43|215.63|0
1625201700000|2021-07-02 04:55:00|218.72|215.92|218.43|215.63|218.72|215.92|218.29|215.49|0
1625202000000|2021-07-02 05:00:00|218.57|215.77|218.57|215.77|218.64|215.84|218.43|215.63|0
1625202300000|2021-07-02 05:05:00|218.43|215.63|218.15|215.35|218.43|215.63|218.07|215.27|0
1625202600000|2021-07-02 05:10:00|218.07|215.27|217.86|215.06|218.15|215.35|217.86|215.06|0
1625202900000|2021-07-02 05:15:00|218|215.2|217.58|214.78|218|215.2|217.58|214.78|0
1625203200000|2021-07-02 05:20:00|217.72|214.92|217.57|214.77|217.72|214.92|217.43|214.63|0
1625203500000|2021-07-02 05:25:00|217.72|214.92|218.14|215.34|218.28|215.48|217.71|214.91|0
1625203800000|2021-07-02 05:30:00|218.28|215.48|218.14|215.34|218.28|215.48|217.99|215.19|0
1625204100000|2021-07-02 05:35:00|218.2|215.4|217.99|215.19|218.28|215.48|217.85|215.05|0
1625204400000|2021-07-02 05:40:00|218.13|215.33|217.99|215.19|218.13|215.33|217.85|215.05|0
1625204700000|2021-07-02 05:45:00|218.13|215.33|217.85|215.05|218.27|215.47|217.85|215.05|0
1625205000000|2021-07-02 05:50:00|217.71|214.91|217.7|214.9|217.99|215.19|217.56|214.76|0
1625205300000|2021-07-02 05:55:00|217.63|214.83|217.14|214.34|217.7|214.9|217.06|214.26|0
1625205600000|2021-07-02 06:00:00|217.2|214.4|217.28|214.48|217.56|214.76|216.71|213.91|0
1625205900000|2021-07-02 06:05:00|217.13|214.33|216.85|214.05|217.28|214.48|216.85|214.05|0
1625206200000|2021-07-02 06:10:00|216.92|214.12|216.85|214.05|216.99|214.19|216.57|213.77|0
1625206500000|2021-07-02 06:15:00|216.99|214.19|216.56|213.76|216.99|214.19|216.56|213.76|0
1625206800000|2021-07-02 06:20:00|216.71|213.91|216.84|214.04|216.99|214.19|216.28|213.48|0
1625207100000|2021-07-02 06:25:00|216.77|213.97|216.7|213.9|216.84|214.04|216.42|213.62|0
1625207400000|2021-07-02 06:30:00|216.56|213.76|216.98|214.18|217.12|214.32|216.56|213.76|0
1625207700000|2021-07-02 06:35:00|217.12|214.32|216.56|213.76|217.12|214.32|216.56|213.76|0
1625208000000|2021-07-02 06:40:00|216.7|213.9|216.84|214.04|216.84|214.04|216.56|213.76|0
1625208300000|2021-07-02 06:45:00|216.9|214.1|216.55|213.75|216.98|214.18|216.55|213.75|0
1625208600000|2021-07-02 06:50:00|216.69|213.89|217.12|214.32|217.12|214.32|216.55|213.75|0
1625208900000|2021-07-02 06:55:00|217.11|214.31|217.4|214.6|217.54|214.74|216.83|214.03|0
1625209200000|2021-07-02 07:00:00|217.54|214.74|218.26|215.46|219.82|217.02|217.54|214.74|0
1625209500000|2021-07-02 07:05:00|218.06|215.66|218.2|215.8|218.2|215.8|217.5|215.1|0
1625209800000|2021-07-02 07:10:00|218.13|215.73|219.05|216.65|219.33|216.93|217.92|215.52|0
1625210100000|2021-07-02 07:15:00|219.19|216.79|219.61|217.21|219.61|217.21|218.76|216.36|0
1625210400000|2021-07-02 07:20:00|219.54|217.14|220.03|217.63|220.32|217.92|219.33|216.93|0
1625210700000|2021-07-02 07:25:00|219.89|217.49|222.02|219.62|222.02|219.62|219.89|217.49|0
1625211000000|2021-07-02 07:30:00|222.17|219.77|221.45|219.05|222.31|219.91|221.17|218.77|0
1625211300000|2021-07-02 07:35:00|221.52|219.12|221.59|219.19|222.16|219.76|221.31|218.91|0
1625211600000|2021-07-02 07:40:00|221.66|219.26|221.59|219.19|222.02|219.62|221.45|219.05|0
1625211900000|2021-07-02 07:45:00|221.45|219.05|220.31|217.91|221.59|219.19|219.88|217.48|0
1625212200000|2021-07-02 07:50:00|220.17|217.77|221.02|218.62|221.16|218.76|220.17|217.77|0
1625212500000|2021-07-02 07:55:00|221.16|218.76|221.02|218.62|221.3|218.9|220.87|218.47|0
1625212800000|2021-07-02 08:00:00|220.94|218.54|221.16|218.76|221.58|219.18|220.73|218.33|0
1625213100000|2021-07-02 08:05:00|221.3|218.9|220.59|218.19|221.37|218.97|220.37|217.97|0
1625213400000|2021-07-02 08:10:00|220.51|218.11|219.31|216.91|220.59|218.19|219.31|216.91|0
1625213700000|2021-07-02 08:15:00|219.16|216.76|217.89|215.49|219.16|216.76|217.89|215.49|0
1625214000000|2021-07-02 08:20:00|217.75|215.35|218.03|215.63|218.46|216.06|217.75|215.35|0
1625214300000|2021-07-02 08:25:00|218.1|215.7|218.59|216.19|218.73|216.33|218.03|215.63|0
1625214600000|2021-07-02 08:30:00|218.73|216.33|218.45|216.05|219.02|216.62|218.31|215.91|0
1625214900000|2021-07-02 08:35:00|218.31|215.91|218.45|216.05|218.73|216.33|218.17|215.77|0
1625215200000|2021-07-02 08:40:00|218.31|215.91|218.02|215.62|218.87|216.47|218.02|215.62|0
1625215500000|2021-07-02 08:45:00|218.16|215.76|217.74|215.34|218.16|215.76|217.46|215.06|0
1625215800000|2021-07-02 08:50:00|217.88|215.48|218.02|215.62|218.65|216.25|217.74|215.34|0
1625216100000|2021-07-02 08:55:00|218.09|215.69|218.3|215.9|218.3|215.9|217.59|215.19|0
1625216400000|2021-07-02 09:00:00|218.16|215.76|218.3|215.9|218.3|215.9|217.73|215.33|0
1625216700000|2021-07-02 09:05:00|218.44|216.04|218.29|215.89|218.58|216.18|218.15|215.75|0
1625217000000|2021-07-02 09:10:00|218.44|216.04|218.72|216.32|218.72|216.32|218.15|215.75|0
1625217300000|2021-07-02 09:15:00|218.64|216.24|219.14|216.74|219.14|216.74|218.58|216.18|0
1625217600000|2021-07-02 09:20:00|219.28|216.88|218.57|216.17|219.42|217.02|218.43|216.03|0
1625217900000|2021-07-02 09:25:00|218.71|216.31|218.43|216.03|218.71|216.31|217.86|215.46|0
1625218200000|2021-07-02 09:30:00|218.29|215.89|218.29|215.89|218.71|216.31|218|215.6|0
1625218500000|2021-07-02 09:35:00|218.43|216.03|218.85|216.45|218.85|216.45|218.28|215.88|0
1625218800000|2021-07-02 09:40:00|218.78|216.38|219.13|216.73|219.13|216.73|218.56|216.16|0
1625219100000|2021-07-02 09:45:00|219.06|216.66|219.55|217.15|219.55|217.15|219.06|216.66|0
1625219400000|2021-07-02 09:50:00|219.41|217.01|219.13|216.73|219.69|217.29|218.7|216.3|0
1625219700000|2021-07-02 09:55:00|219.19|216.79|218.84|216.44|219.41|217.01|218.7|216.3|0
1625220000000|2021-07-02 10:00:00|218.98|216.58|219.55|217.15|219.69|217.29|218.98|216.58|0
1625220300000|2021-07-02 10:05:00|219.62|217.22|220.11|217.71|220.25|217.85|219.26|216.86|0
1625220600000|2021-07-02 10:10:00|219.97|217.57|219.68|217.28|220.11|217.71|219.26|216.86|0
1625220900000|2021-07-02 10:15:00|219.54|217.14|219.68|217.28|219.97|217.57|219.4|217|0
1625221200000|2021-07-02 10:20:00|219.75|217.35|219.32|216.92|219.82|217.42|219.11|216.71|0
1625221500000|2021-07-02 10:25:00|219.26|216.86|218.97|216.57|219.4|217|218.83|216.43|0
1625221800000|2021-07-02 10:30:00|218.83|216.43|218.54|216.14|219.11|216.71|218.26|215.86|0
1625222100000|2021-07-02 10:35:00|218.4|216|218.61|216.21|218.83|216.43|218.12|215.72|0
1625222400000|2021-07-02 10:40:00|218.54|216.14|218.96|216.56|219.11|216.71|218.54|216.14|0
1625222700000|2021-07-02 10:45:00|218.89|216.49|218.61|216.21|219.03|216.63|218.4|216|0
1625223000000|2021-07-02 10:50:00|218.54|216.14|219.1|216.7|219.24|216.84|218.54|216.14|0
1625223300000|2021-07-02 10:55:00|219.24|216.84|219.24|216.84|219.53|217.13|219.1|216.7|0
1625223600000|2021-07-02 11:00:00|219.38|216.98|220.09|217.69|220.23|217.83|219.38|216.98|0
1625223900000|2021-07-02 11:05:00|219.95|217.55|219.95|217.55|220.23|217.83|219.81|217.41|0
1625224200000|2021-07-02 11:10:00|220.02|217.62|219.8|217.4|220.09|217.69|219.38|216.98|0
1625224500000|2021-07-02 11:15:00|219.95|217.55|219.94|217.54|220.37|217.97|219.8|217.4|0
1625224800000|2021-07-02 11:20:00|220.09|217.69|220.44|218.04|220.51|218.11|219.94|217.54|0
1625225100000|2021-07-02 11:25:00|220.37|217.97|220.37|217.97|220.51|218.11|220.22|217.82|0
1625225400000|2021-07-02 11:30:00|220.51|218.11|220.93|218.53|220.93|218.53|220.36|217.96|0
1625225700000|2021-07-02 11:35:00|220.79|218.39|220.5|218.1|220.79|218.39|220.36|217.96|0
1625226000000|2021-07-02 11:40:00|220.43|218.03|220.64|218.24|220.64|218.24|220.22|217.82|0
1625226300000|2021-07-02 11:45:00|220.5|218.1|220.78|218.38|220.93|218.53|220.36|217.96|0
1625226600000|2021-07-02 11:50:00|220.93|218.53|220.64|218.24|220.93|218.53|220.36|217.96|0
1625226900000|2021-07-02 11:55:00|220.78|218.38|220.38|217.98|220.78|218.38|220.24|217.84|0
1625227200000|2021-07-02 12:00:00|220.31|217.91|220.52|218.12|221.38|218.98|220.31|217.91|0
1625227500000|2021-07-02 12:05:00|220.59|218.19|220.38|217.98|220.66|218.26|220.09|217.69|0
1625227800000|2021-07-02 12:10:00|220.23|217.83|219.73|217.33|220.23|217.83|219.52|217.12|0
1625228100000|2021-07-02 12:15:00|219.81|217.41|220.37|217.97|220.52|218.12|219.73|217.33|0
1625228400000|2021-07-02 12:20:00|220.23|217.83|219.94|217.54|220.37|217.97|219.66|217.26|0
1625228700000|2021-07-02 12:25:00|220.09|217.69|220.08|217.68|220.8|218.4|219.94|217.54|0
1625229000000|2021-07-02 12:30:00|220.3|217.9|224.2|221.8|226.49|224.09|219.94|217.54|0
1625229300000|2021-07-02 12:35:00|223.91|221.51|223.19|220.79|224.2|221.8|222.33|219.93|0
1625229600000|2021-07-02 12:40:00|223.05|220.65|224.48|222.08|225.2|222.8|222.62|220.22|0
1625229900000|2021-07-02 12:45:00|224.63|222.23|224.34|221.94|224.92|222.52|223.76|221.36|0
1625230200000|2021-07-02 12:50:00|224.26|221.86|224.34|221.94|224.77|222.37|224.12|221.72|0
1625230500000|2021-07-02 12:55:00|224.19|221.79|223.76|221.36|224.34|221.94|223.62|221.22|0
1625230800000|2021-07-02 13:00:00|223.9|221.5|224.05|221.65|224.62|222.22|223.76|221.36|0
1625231100000|2021-07-02 13:05:00|224.19|221.79|224.33|221.93|224.62|222.22|224.04|221.64|0
1625231400000|2021-07-02 13:10:00|224.47|222.07|224.19|221.79|224.62|222.22|224.19|221.79|0
1625231700000|2021-07-02 13:15:00|224.33|221.93|225.62|223.22|225.77|223.37|224.33|221.93|0
1625232000000|2021-07-02 13:20:00|225.48|223.08|224.61|222.21|225.48|223.08|224.61|222.21|0
1625232300000|2021-07-02 13:25:00|224.47|222.07|223.89|221.49|224.61|222.21|223.32|220.92|0
1625232600000|2021-07-02 13:30:00|224.04|221.64|223.03|220.63|224.47|222.07|222.17|219.77|0
1625232900000|2021-07-02 13:35:00|222.89|220.49|223.46|221.06|224.03|221.63|222.89|220.49|0
1625233200000|2021-07-02 13:40:00|223.6|221.2|223.38|220.98|223.6|221.2|222.02|219.62|0
1625233500000|2021-07-02 13:45:00|223.31|220.91|225.03|222.63|225.03|222.63|223.31|220.91|0
1625233800000|2021-07-02 13:50:00|224.89|222.49|225.03|222.63|225.32|222.92|224.31|221.91|0
1625234100000|2021-07-02 13:55:00|224.89|222.49|224.74|222.34|225.18|222.78|224.46|222.06|0
1625234400000|2021-07-02 14:00:00|224.6|222.2|224.89|222.49|225.17|222.77|224.02|221.62|0
1625234700000|2021-07-02 14:05:00|224.74|222.34|224.88|222.48|225.17|222.77|224.31|221.91|0
1625235000000|2021-07-02 14:10:00|224.74|222.34|223.87|221.47|224.74|222.34|223.59|221.19|0
1625235300000|2021-07-02 14:15:00|224.02|221.62|225.17|222.77|225.31|222.91|224.02|221.62|0
1625235600000|2021-07-02 14:20:00|225.31|222.91|225.02|222.62|225.31|222.91|224.59|222.19|0
1625235900000|2021-07-02 14:25:00|225.17|222.77|225.16|222.76|225.6|223.2|224.59|222.19|0
1625236200000|2021-07-02 14:30:00|225.02|222.62|225.02|222.62|225.31|222.91|224.59|222.19|0
1625236500000|2021-07-02 14:35:00|225.16|222.76|225.16|222.76|225.3|222.9|224.44|222.04|0
1625236800000|2021-07-02 14:40:00|225.3|222.9|224.58|222.18|225.45|223.05|224.29|221.89|0
1625237100000|2021-07-02 14:45:00|224.73|222.33|225.01|222.61|225.01|222.61|224.29|221.89|0
1625237400000|2021-07-02 14:50:00|225.16|222.76|225.3|222.9|225.44|223.04|224.44|222.04|0
1625237700000|2021-07-02 14:55:00|225.15|222.75|225.3|222.9|225.59|223.19|225.01|222.61|0
1625238000000|2021-07-02 15:00:00|225.15|222.75|225.29|222.89|225.58|223.18|225.01|222.61|0
1625238300000|2021-07-02 15:05:00|225.15|222.75|225.29|222.89|225.44|223.04|224.86|222.46|0
1625238600000|2021-07-02 15:10:00|225.22|222.82|225.43|223.03|226.3|223.9|225.15|222.75|0
1625238900000|2021-07-02 15:15:00|225.58|223.18|225.72|223.32|225.87|223.47|225.43|223.03|0
1625239200000|2021-07-02 15:20:00|225.86|223.46|225.86|223.46|226.01|223.61|225.29|222.89|0
1625239500000|2021-07-02 15:25:00|225.72|223.32|226.44|224.04|226.44|224.04|225.43|223.03|0
1625239800000|2021-07-02 15:30:00|226.29|223.89|226.44|224.04|226.44|224.04|226.07|223.67|0
1625240100000|2021-07-02 15:35:00|226.29|223.89|226.58|224.18|226.72|224.32|226.07|223.67|0
1625240400000|2021-07-02 15:40:00|226.72|224.32|226.72|224.32|226.72|224.32|226.15|223.75|0
1625240700000|2021-07-02 15:45:00|226.87|224.47|227.44|225.04|227.44|225.04|226.72|224.32|0
1625241000000|2021-07-02 15:50:00|227.59|225.19|228.17|225.77|228.17|225.77|227.59|225.19|0
1625241300000|2021-07-02 15:55:00|228.46|226.06|228.46|226.06|229.33|226.93|228.31|225.91|0
1625241600000|2021-07-02 16:00:00|228.6|226.2|228.45|226.05|228.75|226.35|228.16|225.76|0
1625241900000|2021-07-02 16:05:00|228.6|226.2|229.73|227.33|229.88|227.48|228.59|226.19|0
1625242200000|2021-07-02 16:10:00|229.66|227.26|229.3|226.9|229.73|227.33|229.15|226.75|0
1625242500000|2021-07-02 16:15:00|229.44|227.04|229.88|227.48|230.02|227.62|229.15|226.75|0
1625242800000|2021-07-02 16:20:00|230.02|227.62|229.73|227.33|230.17|227.77|229.73|227.33|0
1625243100000|2021-07-02 16:25:00|229.8|227.4|230.02|227.62|230.16|227.76|229.73|227.33|0
1625243400000|2021-07-02 16:30:00|229.87|227.47|231.18|228.78|231.33|228.93|229.87|227.47|0
1625243700000|2021-07-02 16:35:00|231.47|229.07|231.76|229.36|231.91|229.51|231.1|228.7|0
1625244000000|2021-07-02 16:40:00|231.91|229.51|232.78|230.38|232.78|230.38|231.76|229.36|0
1625244300000|2021-07-02 16:45:00|232.63|230.23|233.36|230.96|233.51|231.11|232.63|230.23|0
1625244600000|2021-07-02 16:50:00|233.22|230.82|234.24|231.84|234.39|231.99|233.22|230.82|0
1625244900000|2021-07-02 16:55:00|234.39|231.99|234.53|232.13|234.68|232.28|233.95|231.55|0
1625245200000|2021-07-02 17:00:00|234.68|232.28|235.71|233.31|235.86|233.46|234.53|232.13|0
1625245500000|2021-07-02 17:05:00|235.86|233.46|234.09|231.69|235.86|233.46|234.09|231.69|0
1625245800000|2021-07-02 17:10:00|234.24|231.84|233.94|231.54|234.24|231.84|233.65|231.25|0
1625246100000|2021-07-02 17:15:00|234.09|231.69|233.35|230.95|234.3|231.9|233.35|230.95|0
1625246400000|2021-07-02 17:20:00|233.5|231.1|233.94|231.54|234.09|231.69|233.5|231.1|0
1625246700000|2021-07-02 17:25:00|234.08|231.68|233.79|231.39|234.23|231.83|233.64|231.24|0
1625247000000|2021-07-02 17:30:00|233.94|231.54|233.2|230.8|234.23|231.83|233.05|230.65|0
1625247300000|2021-07-02 17:35:00|233.35|230.95|234.22|231.82|234.23|231.83|233.35|230.95|0
1625247600000|2021-07-02 17:40:00|234.37|231.97|235.1|232.7|235.1|232.7|234.22|231.82|0
1625247900000|2021-07-02 17:45:00|234.96|232.56|234.96|232.56|234.96|232.56|234.22|231.82|0
1625248200000|2021-07-02 17:50:00|234.95|232.55|234.22|231.82|234.95|232.55|234.07|231.67|0
1625248500000|2021-07-02 17:55:00|234.37|231.97|234.8|232.4|234.95|232.55|234.22|231.82|0
1625248800000|2021-07-02 18:00:00|234.66|232.26|234.95|232.55|235.1|232.7|234.51|232.11|0
1625249100000|2021-07-02 18:05:00|235.1|232.7|235.54|233.14|235.68|233.28|234.95|232.55|0
1625249400000|2021-07-02 18:10:00|235.61|233.21|235.24|232.84|235.68|233.28|235.09|232.69|0
1625249700000|2021-07-02 18:15:00|235.09|232.69|235.53|233.13|235.53|233.13|234.94|232.54|0
1625250000000|2021-07-02 18:20:00|235.68|233.28|235.97|233.57|236.12|233.72|235.38|232.98|0
1625250300000|2021-07-02 18:25:00|235.82|233.42|236.12|233.72|236.26|233.86|235.68|233.28|0
1625250600000|2021-07-02 18:30:00|236.26|233.86|235.82|233.42|236.26|233.86|235.53|233.13|0
1625250900000|2021-07-02 18:35:00|235.67|233.27|235.52|233.12|236.11|233.71|235.52|233.12|0
1625251200000|2021-07-02 18:40:00|235.67|233.27|235.08|232.68|235.82|233.42|234.79|232.39|0
1625251500000|2021-07-02 18:45:00|235.23|232.83|234.64|232.24|235.23|232.83|234.2|231.8|0
1625251800000|2021-07-02 18:50:00|234.49|232.09|234.2|231.8|234.64|232.24|234.05|231.65|0
1625252100000|2021-07-02 18:55:00|234.34|231.94|234.49|232.09|234.78|232.38|234.05|231.65|0
1625252400000|2021-07-02 19:00:00|234.34|231.94|235.07|232.67|235.22|232.82|234.05|231.65|0
1625252700000|2021-07-02 19:05:00|235.22|232.82|236.25|233.85|236.4|234|235.22|232.82|0
1625253000000|2021-07-02 19:10:00|236.1|233.7|235.8|233.4|236.84|234.44|235.36|232.96|0
1625253300000|2021-07-02 19:15:00|235.88|233.48|238.39|235.99|238.54|236.14|235.88|233.48|0
1625253600000|2021-07-02 19:20:00|238.54|236.14|238.39|235.99|238.54|236.14|238.1|235.7|0
1625253900000|2021-07-02 19:25:00|238.46|236.06|238.68|236.28|238.83|236.43|238.24|235.84|0
1625254200000|2021-07-02 19:30:00|238.39|235.99|238.39|235.99|238.98|236.58|238.24|235.84|0
1625254500000|2021-07-02 19:35:00|238.31|235.91|239.12|236.72|239.27|236.87|237.65|235.25|0
1625254800000|2021-07-02 19:40:00|239.27|236.87|239.84|237.44|239.84|237.44|238.83|236.43|0
1625255100000|2021-07-02 19:45:00|239.69|237.29|240.13|237.73|240.43|238.03|239.54|237.14|0
1625255400000|2021-07-02 19:50:00|240.58|238.18|241.31|238.91|241.91|239.51|240.57|238.17|0
1625255700000|2021-07-02 19:55:00|241.16|238.76|239.98|237.58|241.31|238.91|238.65|236.25|0
1625256000000|2021-07-02 20:00:00|239.83|237.43|237.51|235.11|239.83|237.43|237.51|235.11|0
1625256300000|2021-07-02 20:05:00|237.66|235.26|237.22|234.82|237.81|235.41|237.22|234.82|0
1625256600000|2021-07-02 20:10:00|237.37|234.97|237.51|235.11|237.66|235.26|237.07|234.67|0
1625554800000|2021-07-06 07:00:00|237.61|235.01|236.22|233.62|237.69|235.09|235.92|233.32|0
1625555100000|2021-07-06 07:05:00|235.87|233.67|236.9|234.7|236.9|234.7|234.84|232.64|0
1625555400000|2021-07-06 07:10:00|236.75|234.55|237.34|235.14|238.22|236.02|236.46|234.26|0
1625555700000|2021-07-06 07:15:00|236.9|234.7|236.31|234.11|237.63|235.43|236.31|234.11|0
1625556000000|2021-07-06 07:20:00|236.45|234.25|236.01|233.81|237.26|235.06|235.86|233.66|0
1625556300000|2021-07-06 07:25:00|235.93|233.73|237.77|235.57|237.77|235.57|235.86|233.66|0
1625556600000|2021-07-06 07:30:00|237.92|235.72|237.03|234.83|238.07|235.87|237.03|234.83|0
1625556900000|2021-07-06 07:35:00|237.18|234.98|236.44|234.24|237.33|235.13|236.15|233.95|0
1625557200000|2021-07-06 07:40:00|236.3|234.1|235.63|233.43|236.3|234.1|234.83|232.63|0
1625557500000|2021-07-06 07:45:00|235.56|233.36|236.73|234.53|236.74|234.54|235.12|232.92|0
1625557800000|2021-07-06 07:50:00|236.59|234.39|236.73|234.53|237.47|235.27|236.44|234.24|0
1625558100000|2021-07-06 07:55:00|236.59|234.39|236.51|234.31|236.73|234.53|236|233.8|0
1625558400000|2021-07-06 08:00:00|236.29|234.09|235.85|233.65|236.51|234.31|235.26|233.06|0
1625558700000|2021-07-06 08:05:00|235.7|233.5|236.87|234.67|236.87|234.67|235.55|233.35|0
1625559000000|2021-07-06 08:10:00|237.02|234.82|236.58|234.38|237.31|235.11|236.14|233.94|0
1625559300000|2021-07-06 08:15:00|236.5|234.3|236.43|234.23|236.87|234.67|235.84|233.64|0
1625559600000|2021-07-06 08:20:00|236.72|234.52|236.72|234.52|237.46|235.26|236.43|234.23|0
1625559900000|2021-07-06 08:25:00|236.87|234.67|236.42|234.22|237.01|234.81|236.35|234.15|0
1625560200000|2021-07-06 08:30:00|236.28|234.08|236.13|233.93|236.42|234.22|235.54|233.34|0
1625560500000|2021-07-06 08:35:00|236.28|234.08|236.27|234.07|236.72|234.52|235.98|233.78|0
1625560800000|2021-07-06 08:40:00|236.13|233.93|236.27|234.07|236.57|234.37|235.98|233.78|0
1625561100000|2021-07-06 08:45:00|236.12|233.92|236.71|234.51|236.71|234.51|235.83|233.63|0
1625561400000|2021-07-06 08:50:00|236.63|234.43|236.41|234.21|236.71|234.51|236.27|234.07|0
1625561700000|2021-07-06 08:55:00|236.56|234.36|236.85|234.65|237.15|234.95|236.49|234.29|0
1625562000000|2021-07-06 09:00:00|236.71|234.51|237|234.8|237.15|234.95|236.41|234.21|0
1625562300000|2021-07-06 09:05:00|236.92|234.72|236.7|234.5|237|234.8|236.56|234.36|0
1625562600000|2021-07-06 09:10:00|236.63|234.43|236.99|234.79|237|234.8|236.48|234.28|0
1625562900000|2021-07-06 09:15:00|236.85|234.65|237.14|234.94|237.44|235.24|236.7|234.5|0
1625563200000|2021-07-06 09:20:00|236.99|234.79|237.14|234.94|237.43|235.23|236.85|234.65|0
1625563500000|2021-07-06 09:25:00|236.99|234.79|236.69|234.49|237.14|234.94|236.55|234.35|0
1625563800000|2021-07-06 09:30:00|236.77|234.57|235.66|233.46|236.77|234.57|235.59|233.39|0
1625564100000|2021-07-06 09:35:00|235.59|233.39|236.54|234.34|236.69|234.49|235.52|233.32|0
1625564400000|2021-07-06 09:40:00|236.4|234.2|236.84|234.64|237.05|234.85|236.4|234.2|0
1625564700000|2021-07-06 09:45:00|236.69|234.49|236.69|234.49|236.98|234.78|236.54|234.34|0
1625565000000|2021-07-06 09:50:00|236.83|234.63|236.68|234.48|237.42|235.22|236.68|234.48|0
1625565300000|2021-07-06 09:55:00|236.76|234.56|237.42|235.22|237.49|235.29|236.68|234.48|0
1625565600000|2021-07-06 10:00:00|237.27|235.07|237.71|235.51|237.71|235.51|237.12|234.92|0
1625565900000|2021-07-06 10:05:00|237.56|235.36|237.27|235.07|237.86|235.66|236.97|234.77|0
1625566200000|2021-07-06 10:10:00|237.12|234.92|237.27|235.07|237.27|235.07|236.97|234.77|0
1625566500000|2021-07-06 10:15:00|237.12|234.92|237.26|235.06|237.56|235.36|236.82|234.62|0
1625566800000|2021-07-06 10:20:00|237.12|234.92|236.82|234.62|237.26|235.06|236.53|234.33|0
1625567100000|2021-07-06 10:25:00|236.97|234.77|236.67|234.47|236.97|234.77|236.23|234.03|0
1625567400000|2021-07-06 10:30:00|236.82|234.62|236.52|234.32|237.41|235.21|236.52|234.32|0
1625567700000|2021-07-06 10:35:00|236.59|234.39|236.37|234.17|236.67|234.47|236.08|233.88|0
1625568000000|2021-07-06 10:40:00|236.23|234.03|237.25|235.05|237.25|235.05|236.08|233.88|0
1625568300000|2021-07-06 10:45:00|237.32|235.12|237.25|235.05|237.4|235.2|236.96|234.76|0
1625568600000|2021-07-06 10:50:00|237.4|235.2|237.69|235.49|238.13|235.93|237.17|234.97|0
1625568900000|2021-07-06 10:55:00|237.54|235.34|236.51|234.31|237.69|235.49|236.22|234.02|0
1625569200000|2021-07-06 11:00:00|236.36|234.16|237.1|234.9|237.1|234.9|236.36|234.16|0
1625569500000|2021-07-06 11:05:00|237.25|235.05|236.65|234.45|237.39|235.19|236.65|234.45|0
1625569800000|2021-07-06 11:10:00|236.72|234.52|236.36|234.16|236.95|234.75|236.21|234.01|0
1625570100000|2021-07-06 11:15:00|236.21|234.01|236.36|234.16|236.65|234.45|236.21|234.01|0
1625570400000|2021-07-06 11:20:00|236.21|234.01|237.24|235.04|237.38|235.18|236.06|233.86|0
1625570700000|2021-07-06 11:25:00|237.09|234.89|238.42|236.22|238.42|236.22|237.09|234.89|0
1625571000000|2021-07-06 11:30:00|238.41|236.21|237.53|235.33|238.41|236.21|237.38|235.18|0
1625571300000|2021-07-06 11:35:00|237.45|235.25|237.3|235.1|237.53|235.33|236.79|234.59|0
1625571600000|2021-07-06 11:40:00|237.23|235.03|236.35|234.15|237.38|235.18|236.2|234|0
1625571900000|2021-07-06 11:45:00|236.2|234|236.93|234.73|236.93|234.73|236.2|234|0
1625572200000|2021-07-06 11:50:00|236.86|234.66|237.23|235.03|237.37|235.17|236.79|234.59|0
1625572500000|2021-07-06 11:55:00|237.15|234.95|237|234.8|237.15|234.95|236.78|234.58|0
1625572800000|2021-07-06 12:00:00|236.93|234.73|237.07|234.87|237.22|235.02|236.93|234.73|0
1625573100000|2021-07-06 12:05:00|237.22|235.02|236.78|234.58|237.22|235.02|236.78|234.58|0
1625573400000|2021-07-06 12:10:00|236.92|234.72|236.78|234.58|237.07|234.87|236.7|234.5|0
1625573700000|2021-07-06 12:15:00|236.7|234.5|236.19|233.99|236.78|234.58|235.89|233.69|0
1625574000000|2021-07-06 12:20:00|236.04|233.84|236.62|234.42|236.62|234.42|235.89|233.69|0
1625574300000|2021-07-06 12:25:00|236.48|234.28|237.06|234.86|237.21|235.01|236.48|234.28|0
1625574600000|2021-07-06 12:30:00|236.92|234.72|237.06|234.86|237.36|235.16|236.92|234.72|0
1625574900000|2021-07-06 12:35:00|237.21|235.01|237.94|235.74|237.94|235.74|237.06|234.86|0
1625575200000|2021-07-06 12:40:00|238.09|235.89|237.79|235.59|238.09|235.89|237.65|235.45|0
1625575500000|2021-07-06 12:45:00|237.65|235.45|237.5|235.3|237.79|235.59|237.5|235.3|0
1625575800000|2021-07-06 12:50:00|237.65|235.45|237.5|235.3|237.79|235.59|237.35|235.15|0
1625576100000|2021-07-06 12:55:00|237.42|235.22|237.79|235.59|237.79|235.59|237.35|235.15|0
1625576400000|2021-07-06 13:00:00|237.94|235.74|237.79|235.59|238.08|235.88|237.64|235.44|0
1625576700000|2021-07-06 13:05:00|237.64|235.44|237.34|235.14|237.79|235.59|237.2|235|0
1625577000000|2021-07-06 13:10:00|237.19|234.99|236.9|234.7|237.34|235.14|236.46|234.26|0
1625577300000|2021-07-06 13:15:00|237.05|234.85|237.34|235.14|237.49|235.29|236.75|234.55|0
1625577600000|2021-07-06 13:20:00|237.49|235.29|238.22|236.02|238.22|236.02|237.34|235.14|0
1625577900000|2021-07-06 13:25:00|238.07|235.87|238.22|236.02|238.52|236.32|238.07|235.87|0
1625578200000|2021-07-06 13:30:00|238.51|236.31|236.6|234.4|239.7|237.5|236.6|234.4|0
1625578500000|2021-07-06 13:35:00|236.45|234.25|234.54|232.34|236.45|234.25|233.95|231.75|0
1625578800000|2021-07-06 13:40:00|234.69|232.49|233.95|231.75|234.98|232.78|233.95|231.75|0
1625579100000|2021-07-06 13:45:00|234.1|231.9|235.71|233.51|236.15|233.95|233.37|231.17|0
1625579400000|2021-07-06 13:50:00|235.86|233.66|234.24|232.04|235.86|233.66|234.1|231.9|0
1625579700000|2021-07-06 13:55:00|234.09|231.89|233.87|231.67|234.24|232.04|233.51|231.31|0
1625580000000|2021-07-06 14:00:00|233.72|231.52|232.05|229.85|234.24|232.04|231.76|229.56|0
1625580300000|2021-07-06 14:05:00|231.9|229.7|232.34|230.14|232.63|230.43|231.61|229.41|0
1625580600000|2021-07-06 14:10:00|232.48|230.28|231.9|229.7|232.48|230.28|231.61|229.41|0
1625580900000|2021-07-06 14:15:00|231.75|229.55|230.01|227.81|231.75|229.55|229.29|227.09|0
1625581200000|2021-07-06 14:20:00|230.15|227.95|227.99|225.79|230.15|227.95|227.55|225.35|0
1625581500000|2021-07-06 14:25:00|227.84|225.64|229.17|226.97|229.46|227.26|226.02|223.82|0
1625581800000|2021-07-06 14:30:00|229.31|227.11|224.56|222.36|229.31|227.11|224.13|221.93|0
1625582100000|2021-07-06 14:35:00|224.71|222.51|226.86|224.66|227.29|225.09|223.56|221.36|0
1625582400000|2021-07-06 14:40:00|226.71|224.51|227.14|224.94|227.29|225.09|225.99|223.79|0
1625582700000|2021-07-06 14:45:00|227.07|224.87|225.56|223.36|227.29|225.09|225.13|222.93|0
1625583000000|2021-07-06 14:50:00|225.7|223.5|224.41|222.21|225.7|223.5|223.84|221.64|0
1625583300000|2021-07-06 14:55:00|224.55|222.35|222.24|220.04|224.55|222.35|222.24|220.04|0
1625583600000|2021-07-06 15:00:00|222.1|219.9|221.11|218.91|222.67|220.47|220.96|218.76|0
1625583900000|2021-07-06 15:05:00|220.96|218.76|225.29|223.09|225.43|223.23|220.4|218.2|0
1625584200000|2021-07-06 15:10:00|225.14|222.94|223.72|221.52|225.14|222.94|223.72|221.52|0
1625584500000|2021-07-06 15:15:00|223.86|221.66|223.01|220.81|224.71|222.51|221.88|219.68|0
1625584800000|2021-07-06 15:20:00|222.87|220.67|222.58|220.38|224.07|221.87|222.3|220.1|0
1625585100000|2021-07-06 15:25:00|222.72|220.52|225.27|223.07|225.27|223.07|220.88|218.68|0
1625585400000|2021-07-06 15:30:00|225.42|223.22|225.42|223.22|226.7|224.5|224.71|222.51|0
1625585700000|2021-07-06 15:35:00|225.7|223.5|226.13|223.93|226.56|224.36|225.7|223.5|0
1625586000000|2021-07-06 15:40:00|226.27|224.07|225.56|223.36|226.42|224.22|225.48|223.28|0
1625586300000|2021-07-06 15:45:00|225.41|223.21|225.13|222.93|225.56|223.36|223.99|221.79|0
1625586600000|2021-07-06 15:50:00|225.41|223.21|224.27|222.07|225.41|223.21|223.99|221.79|0
1625586900000|2021-07-06 15:55:00|224.41|222.21|224.7|222.5|225.27|223.07|223.99|221.79|0
1625587200000|2021-07-06 16:00:00|224.55|222.35|222.42|220.22|224.55|222.35|222|219.8|0
1625587500000|2021-07-06 16:05:00|222.56|220.36|219.32|217.12|223.13|220.93|219.32|217.12|0
1625587800000|2021-07-06 16:10:00|219.46|217.26|220.72|218.52|221.71|219.51|219.46|217.26|0
1625588100000|2021-07-06 16:15:00|220.86|218.66|219.17|216.97|221.43|219.23|218.89|216.69|0
1625588400000|2021-07-06 16:20:00|218.89|216.69|221.43|219.23|221.57|219.37|218.75|216.55|0
1625588700000|2021-07-06 16:25:00|221.29|219.09|221.71|219.51|221.99|219.79|220.02|217.82|0
1625589000000|2021-07-06 16:30:00|221.14|218.94|221|218.8|221.14|218.94|219.46|217.26|0
1625589300000|2021-07-06 16:35:00|220.86|218.66|220.86|218.66|221.14|218.94|219.73|217.53|0
1625589600000|2021-07-06 16:40:00|221|218.8|220.57|218.37|221.28|219.08|220.01|217.81|0
1625589900000|2021-07-06 16:45:00|220.71|218.51|222.12|219.92|222.12|219.92|220.15|217.95|0
1625590200000|2021-07-06 16:50:00|221.98|219.78|223.25|221.05|223.25|221.05|221.7|219.5|0
1625590500000|2021-07-06 16:55:00|223.39|221.19|224.53|222.33|224.67|222.47|222.97|220.77|0
1625590800000|2021-07-06 17:00:00|224.38|222.18|225.38|223.18|225.38|223.18|223.96|221.76|0
1625591100000|2021-07-06 17:05:00|225.52|223.32|226.09|223.89|226.09|223.89|225.23|223.03|0
1625591400000|2021-07-06 17:10:00|225.95|223.75|225.12|222.92|226.09|223.89|224.41|222.21|0
1625591700000|2021-07-06 17:15:00|225.41|223.21|225.55|223.35|225.69|223.49|225.26|223.06|0
1625592000000|2021-07-06 17:20:00|225.69|223.49|225.55|223.35|226.69|224.49|225.26|223.06|0
1625592300000|2021-07-06 17:25:00|225.69|223.49|225.69|223.49|226.12|223.92|225.12|222.92|0
1625592600000|2021-07-06 17:30:00|225.55|223.35|225.69|223.49|225.83|223.63|225.26|223.06|0
1625592900000|2021-07-06 17:35:00|225.54|223.34|225.83|223.63|226.11|223.91|225.54|223.34|0
1625593200000|2021-07-06 17:40:00|225.97|223.77|226.97|224.77|227.11|224.91|225.54|223.34|0
1625593500000|2021-07-06 17:45:00|227.11|224.91|227.25|225.05|227.4|225.2|226.83|224.63|0
1625593800000|2021-07-06 17:50:00|227.4|225.2|227.97|225.77|228.11|225.91|227.4|225.2|0
1625594100000|2021-07-06 17:55:00|227.83|225.63|227.82|225.62|228.26|226.06|227.54|225.34|0
1625594400000|2021-07-06 18:00:00|227.68|225.48|228.68|226.48|228.68|226.48|227.68|225.48|0
1625594700000|2021-07-06 18:05:00|228.54|226.34|228.54|226.34|229.11|226.91|228.39|226.19|0
1625595000000|2021-07-06 18:10:00|228.39|226.19|228.11|225.91|228.39|226.19|227.53|225.33|0
1625595300000|2021-07-06 18:15:00|228.25|226.05|229.54|227.34|229.54|227.34|227.82|225.62|0
1625595600000|2021-07-06 18:20:00|229.69|227.49|229.68|227.48|229.97|227.77|229.54|227.34|0
1625595900000|2021-07-06 18:25:00|229.54|227.34|230.4|228.2|230.4|228.2|229.4|227.2|0
1625596200000|2021-07-06 18:30:00|230.55|228.35|230.43|228.23|231.99|229.79|230.28|228.08|0
1625596500000|2021-07-06 18:35:00|230.57|228.37|229.56|227.36|230.57|228.37|228.98|226.78|0
1625596800000|2021-07-06 18:40:00|229.7|227.5|229.27|227.07|229.7|227.5|228.83|226.63|0
1625597100000|2021-07-06 18:45:00|229.12|226.92|228.83|226.63|229.27|227.07|228.83|226.63|0
1625597400000|2021-07-06 18:50:00|228.98|226.78|227.53|225.33|229.41|227.21|227.39|225.19|0
1625597700000|2021-07-06 18:55:00|227.68|225.48|228.83|226.63|228.97|226.77|227.68|225.48|0
1625598000000|2021-07-06 19:00:00|228.68|226.48|229.26|227.06|229.4|227.2|228.54|226.34|0
1625598300000|2021-07-06 19:05:00|229.11|226.91|230.48|228.28|230.48|228.28|229.11|226.91|0
1625598600000|2021-07-06 19:10:00|230.41|228.21|231.14|228.94|231.57|229.37|230.27|228.07|0
1625598900000|2021-07-06 19:15:00|230.99|228.79|231.28|229.08|231.57|229.37|230.99|228.79|0
1625599200000|2021-07-06 19:20:00|231.43|229.23|230.89|228.69|234.43|232.23|230.89|228.69|0
1625599500000|2021-07-06 19:25:00|231.04|228.84|231.76|229.56|232.06|229.86|231.04|228.84|0
1625599800000|2021-07-06 19:30:00|231.91|229.71|231.29|229.09|232.49|230.29|230.31|228.11|0
1625600100000|2021-07-06 19:35:00|231.15|228.95|233.04|230.84|233.18|230.98|231|228.8|0
1625600400000|2021-07-06 19:40:00|233.18|230.98|233.18|230.98|233.62|231.42|232.74|230.54|0
1625600700000|2021-07-06 19:45:00|233.33|231.13|234.05|231.85|234.35|232.15|233.33|231.13|0
1625601000000|2021-07-06 19:50:00|234.93|232.73|232.88|230.68|234.93|232.73|232.01|229.81|0
1625601300000|2021-07-06 19:55:00|232.74|230.54|232.88|230.68|233.76|231.56|232.16|229.96|0
1625601600000|2021-07-06 20:00:00|232.59|230.39|231.43|229.23|232.74|230.54|231.28|229.08|0
1625601900000|2021-07-06 20:05:00|231.72|229.52|231.13|228.93|232.01|229.81|231.13|228.93|0
1625602200000|2021-07-06 20:10:00|231.28|229.08|230.99|228.79|231.42|229.22|230.99|228.79|0
1625602500000|2021-07-06 20:15:00|231.33|228.73|231.33|228.73|231.33|228.73|231.33|228.73|0
1625602800000|2021-07-06 20:20:00|231.47|228.87|231.33|228.73|231.62|229.02|231.33|228.73|0
1625603100000|2021-07-06 20:25:00|231.18|228.58|231.03|228.43|231.18|228.58|230.6|228|0
1625603400000|2021-07-06 20:30:00|230.89|228.29|231.18|228.58|231.18|228.58|230.74|228.14|0
1625603700000|2021-07-06 20:35:00|231.03|228.43|231.18|228.58|231.18|228.58|231.03|228.43|0
1625604000000|2021-07-06 20:40:00|231.03|228.43|230.74|228.14|231.03|228.43|230.59|227.99|0
1625604300000|2021-07-06 20:45:00|230.59|227.99|229.72|227.12|230.74|228.14|229.72|227.12|0
1625604600000|2021-07-06 20:50:00|229.79|227.19|230.01|227.41|230.01|227.41|229.58|226.98|0
1625604900000|2021-07-06 20:55:00|229.94|227.34|229.93|227.33|230.44|227.84|229.86|227.26|0
1625605200000|2021-07-06 21:00:00|230.04|227.44|230.35|227.75|230.39|227.79|230.04|227.44|0
1625605500000|2021-07-06 21:05:00|230.27|227.67|230.33|227.73|230.35|227.75|230.24|227.64|0
1625605800000|2021-07-06 21:10:00|230.37|227.77|230.29|227.69|230.37|227.77|229.97|227.37|0
1625606100000|2021-07-06 21:15:00|230.35|227.75|230.13|227.53|230.52|227.92|230.13|227.53|0
1625606400000|2021-07-06 21:20:00|230.1|227.5|229.76|227.16|230.1|227.5|229.72|227.12|0
1625606700000|2021-07-06 21:25:00|229.78|227.18|229.69|227.09|229.82|227.22|229.67|227.07|0
1625607000000|2021-07-06 21:30:00|229.33|226.73|229.62|227.02|229.69|227.09|229.33|226.73|0
1625607300000|2021-07-06 21:35:00|229.43|226.83|229.25|226.65|229.65|227.05|229.25|226.65|0
1625607600000|2021-07-06 21:40:00|229.35|226.75|229.41|226.81|229.43|226.83|229.03|226.43|0
1625607900000|2021-07-06 21:45:00|229.45|226.85|229.55|226.95|229.55|226.95|229.45|226.85|0
1625608200000|2021-07-06 21:50:00|229.58|226.98|229.6|227|229.64|227.04|229.45|226.85|0
1625608500000|2021-07-06 21:55:00|229.53|226.93|229.66|227.06|229.72|227.12|229.49|226.89|0
1625608800000|2021-07-06 22:00:00|230.05|227.45|230.13|227.53|230.2|227.6|229.55|226.95|0
1625609100000|2021-07-06 22:05:00|230.2|227.6|230.56|227.96|230.56|227.96|230.13|227.53|0
1625609400000|2021-07-06 22:10:00|230.41|227.81|230.56|227.96|230.56|227.96|230.19|227.59|0
1625609700000|2021-07-06 22:15:00|230.7|228.1|231.14|228.54|231.14|228.54|230.7|228.1|0
1625610000000|2021-07-06 22:20:00|230.99|228.39|231.13|228.53|231.28|228.68|230.84|228.24|0
1625610300000|2021-07-06 22:25:00|230.99|228.39|231.13|228.53|231.13|228.53|230.99|228.39|0
1625610600000|2021-07-06 22:30:00|230.99|228.39|230.69|228.09|230.99|228.39|230.69|228.09|0
1625610900000|2021-07-06 22:35:00|230.84|228.24|230.76|228.16|230.98|228.38|230.76|228.16|0
1625611200000|2021-07-06 22:40:00|230.84|228.24|230.98|228.38|231.13|228.53|230.84|228.24|0
1625611500000|2021-07-06 22:45:00|230.84|228.24|230.69|228.09|231.12|228.52|230.69|228.09|0
1625611800000|2021-07-06 22:50:00|230.54|227.94|230.83|228.23|231.12|228.52|230.4|227.8|0
1625612100000|2021-07-06 22:55:00|230.9|228.3|230.68|228.08|231.12|228.52|230.68|228.08|0
1625612400000|2021-07-06 23:00:00|230.46|227.86|230.68|228.08|230.9|228.3|230.46|227.86|0
1625612700000|2021-07-06 23:05:00|230.75|228.15|230.54|227.94|230.75|228.15|230.39|227.79|0
1625613000000|2021-07-06 23:10:00|230.53|227.93|230.97|228.37|230.97|228.37|230.53|227.93|0
1625613300000|2021-07-06 23:15:00|230.82|228.22|230.97|228.37|230.97|228.37|230.82|228.22|0
1625613600000|2021-07-06 23:20:00|231.11|228.51|230.67|228.07|231.11|228.51|230.67|228.07|0
1625613900000|2021-07-06 23:25:00|230.53|227.93|230.38|227.78|230.53|227.93|230.38|227.78|0
1625614200000|2021-07-06 23:30:00|230.24|227.64|230.38|227.78|230.38|227.78|230.24|227.64|0
1625614500000|2021-07-06 23:35:00|230.24|227.64|229.94|227.34|230.52|227.92|229.94|227.34|0
1625614800000|2021-07-06 23:40:00|229.8|227.2|229.22|226.62|229.94|227.34|229.07|226.47|0
1625615100000|2021-07-06 23:45:00|229.07|226.47|229.22|226.62|229.22|226.62|228.78|226.18|0
1625615400000|2021-07-06 23:50:00|229.07|226.47|229.21|226.61|229.22|226.62|228.78|226.18|0
1625615700000|2021-07-06 23:55:00|229.36|226.76|229.65|227.05|229.94|227.34|229.36|226.76|0
1625616000000|2021-07-07 00:00:00|229.28|226.68|229.79|227.19|230.22|227.62|228.2|225.6|0
1625616300000|2021-07-07 00:05:00|229.93|227.33|229.64|227.04|230.22|227.62|229.5|226.9|0
1625616600000|2021-07-07 00:10:00|229.79|227.19|229.78|227.18|230.08|227.48|229.06|226.46|0
1625616900000|2021-07-07 00:15:00|229.64|227.04|228.92|226.32|229.78|227.18|228.34|225.74|0
1625617200000|2021-07-07 00:20:00|228.77|226.17|229.27|226.67|229.64|227.04|228.63|226.03|0
1625617500000|2021-07-07 00:25:00|229.2|226.6|229.92|227.32|229.92|227.32|229.2|226.6|0
1625617800000|2021-07-07 00:30:00|230.21|227.61|229.63|227.03|230.21|227.61|229.34|226.74|0
1625618100000|2021-07-07 00:35:00|229.78|227.18|230.64|228.04|230.64|228.04|229.63|227.03|0
1625618400000|2021-07-07 00:40:00|230.71|228.11|230.64|228.04|231.08|228.48|230.35|227.75|0
1625618700000|2021-07-07 00:45:00|230.5|227.9|230.78|228.18|231.22|228.62|230.5|227.9|0
1625619000000|2021-07-07 00:50:00|230.85|228.25|230.78|228.18|231.22|228.62|230.64|228.04|0
1625619300000|2021-07-07 00:55:00|230.71|228.11|230.93|228.33|231.07|228.47|230.49|227.89|0
1625619600000|2021-07-07 01:00:00|231.07|228.47|230.49|227.89|231.36|228.76|230.34|227.74|0
1625619900000|2021-07-07 01:05:00|230.34|227.74|230.63|228.03|230.78|228.18|230.34|227.74|0
1625620200000|2021-07-07 01:10:00|230.78|228.18|230.34|227.74|230.92|228.32|230.34|227.74|0
1625620500000|2021-07-07 01:15:00|230.05|227.45|231.5|228.9|231.64|229.04|230.05|227.45|0
1625620800000|2021-07-07 01:20:00|231.35|228.75|231.35|228.75|231.64|229.04|231.06|228.46|0
1625621100000|2021-07-07 01:25:00|231.5|228.9|231.79|229.19|231.93|229.33|231.5|228.9|0
1625621400000|2021-07-07 01:30:00|231.64|229.04|231.49|228.89|231.93|229.33|231.35|228.75|0
1625621700000|2021-07-07 01:35:00|231.42|228.82|232.07|229.47|232.22|229.62|231.35|228.75|0
1625622000000|2021-07-07 01:40:00|232.22|229.62|231.78|229.18|232.65|230.05|231.78|229.18|0
1625622300000|2021-07-07 01:45:00|231.92|229.32|231.63|229.03|231.92|229.32|231.41|228.81|0
1625622600000|2021-07-07 01:50:00|231.49|228.89|231.63|229.03|231.92|229.32|231.34|228.74|0
1625622900000|2021-07-07 01:55:00|231.77|229.17|231.77|229.17|232.21|229.61|231.63|229.03|0
1625623200000|2021-07-07 02:00:00|231.7|229.1|231.63|229.03|232.06|229.46|231.48|228.88|0
1625623500000|2021-07-07 02:05:00|231.77|229.17|231.91|229.31|232.35|229.75|231.77|229.17|0
1625623800000|2021-07-07 02:10:00|231.98|229.38|231.19|228.59|232.06|229.46|231.19|228.59|0
1625624100000|2021-07-07 02:15:00|231.33|228.73|231.4|228.8|231.48|228.88|231.18|228.58|0
1625624400000|2021-07-07 02:20:00|231.33|228.73|231.47|228.87|231.47|228.87|231.18|228.58|0
1625624700000|2021-07-07 02:25:00|231.54|228.94|231.62|229.02|231.91|229.31|231.47|228.87|0
1625625000000|2021-07-07 02:30:00|231.76|229.16|231.61|229.01|232.05|229.45|231.61|229.01|0
1625625300000|2021-07-07 02:35:00|231.47|228.87|231.03|228.43|231.61|229.01|230.89|228.29|0
1625625600000|2021-07-07 02:40:00|230.89|228.29|230.88|228.28|231.18|228.58|230.74|228.14|0
1625625900000|2021-07-07 02:45:00|230.74|228.14|231.17|228.57|231.17|228.57|230.74|228.14|0
1625626200000|2021-07-07 02:50:00|231.03|228.43|231.61|229.01|231.9|229.3|231.03|228.43|0
1625626500000|2021-07-07 02:55:00|231.53|228.93|231.89|229.29|232.04|229.44|231.53|228.93|0
1625626800000|2021-07-07 03:00:00|232.04|229.44|231.75|229.15|232.04|229.44|231.46|228.86|0
1625627100000|2021-07-07 03:05:00|231.89|229.29|232.04|229.44|232.04|229.44|231.75|229.15|0
1625627400000|2021-07-07 03:10:00|232.18|229.58|232.62|230.02|232.91|230.31|232.03|229.43|0
1625627700000|2021-07-07 03:15:00|232.54|229.94|232.1|229.5|232.62|230.02|231.81|229.21|0
1625628000000|2021-07-07 03:20:00|232.18|229.58|232.03|229.43|232.18|229.58|231.88|229.28|0
1625628300000|2021-07-07 03:25:00|232.17|229.57|232.32|229.72|232.61|230.01|232.03|229.43|0
1625628600000|2021-07-07 03:30:00|232.39|229.79|232.61|230.01|232.61|230.01|232.17|229.57|0
1625628900000|2021-07-07 03:35:00|232.46|229.86|232.61|230.01|232.61|230.01|232.32|229.72|0
1625629200000|2021-07-07 03:40:00|232.75|230.15|232.75|230.15|233.04|230.44|232.75|230.15|0
1625629500000|2021-07-07 03:45:00|232.67|230.07|232.67|230.07|232.75|230.15|232.46|229.86|0
1625629800000|2021-07-07 03:50:00|232.6|230|232.89|230.29|233.04|230.44|232.6|230|0
1625630100000|2021-07-07 03:55:00|232.75|230.15|232.45|229.85|232.89|230.29|232.31|229.71|0
1625630400000|2021-07-07 04:00:00|232.31|229.71|232.74|230.14|232.89|230.29|232.31|229.71|0
1625630700000|2021-07-07 04:05:00|232.89|230.29|232.59|229.99|232.89|230.29|232.59|229.99|0
1625631000000|2021-07-07 04:10:00|232.66|230.06|232.59|229.99|232.74|230.14|232.59|229.99|0
1625631300000|2021-07-07 04:15:00|232.66|230.06|232.88|230.28|232.88|230.28|232.59|229.99|0
1625631600000|2021-07-07 04:20:00|232.74|230.14|232.73|230.13|232.88|230.28|232.59|229.99|0
1625631900000|2021-07-07 04:25:00|232.66|230.06|231.46|228.86|232.73|230.13|231.31|228.71|0
1625632200000|2021-07-07 04:30:00|231.31|228.71|231.02|228.42|231.6|229|230.87|228.27|0
1625632500000|2021-07-07 04:35:00|230.94|228.34|230.58|227.98|231.02|228.42|230.58|227.98|0
1625632800000|2021-07-07 04:40:00|230.72|228.12|230.14|227.54|230.72|228.12|230.14|227.54|0
1625633100000|2021-07-07 04:45:00|230.29|227.69|230.28|227.68|230.43|227.83|230.14|227.54|0
1625633400000|2021-07-07 04:50:00|230.43|227.83|230.14|227.54|230.43|227.83|229.99|227.39|0
1625633700000|2021-07-07 04:55:00|230.06|227.46|230.13|227.53|230.28|227.68|229.99|227.39|0
1625634000000|2021-07-07 05:00:00|229.99|227.39|230.28|227.68|230.42|227.82|229.99|227.39|0
1625634300000|2021-07-07 05:05:00|230.13|227.53|230.28|227.68|230.42|227.82|230.13|227.53|0
1625634600000|2021-07-07 05:10:00|230.13|227.53|230.13|227.53|230.35|227.75|229.69|227.09|0
1625634900000|2021-07-07 05:15:00|229.98|227.38|229.69|227.09|230.13|227.53|229.47|226.87|0
1625635200000|2021-07-07 05:20:00|229.55|226.95|229.83|227.23|229.83|227.23|229.4|226.8|0
1625635500000|2021-07-07 05:25:00|229.69|227.09|229.83|227.23|229.98|227.38|229.69|227.09|0
1625635800000|2021-07-07 05:30:00|229.98|227.38|229.98|227.38|230.12|227.52|229.83|227.23|0
1625636100000|2021-07-07 05:35:00|230.12|227.52|230.55|227.95|230.7|228.1|229.98|227.38|0
1625636400000|2021-07-07 05:40:00|230.41|227.81|230.84|228.24|230.84|228.24|230.12|227.52|0
1625636700000|2021-07-07 05:45:00|230.7|228.1|230.55|227.95|230.84|228.24|230.41|227.81|0
1625637000000|2021-07-07 05:50:00|230.7|228.1|230.69|228.09|231.13|228.53|230.55|227.95|0
1625637300000|2021-07-07 05:55:00|230.55|227.95|230.84|228.24|230.98|228.38|230.4|227.8|0
1625637600000|2021-07-07 06:00:00|230.98|228.38|230.98|228.38|231.13|228.53|230.4|227.8|0
1625637900000|2021-07-07 06:05:00|231.27|228.67|230.83|228.23|231.27|228.67|230.54|227.94|0
1625638200000|2021-07-07 06:10:00|230.9|228.3|231.12|228.52|231.19|228.59|230.9|228.3|0
1625638500000|2021-07-07 06:15:00|231.27|228.67|230.98|228.38|231.27|228.67|230.69|228.09|0
1625638800000|2021-07-07 06:20:00|231.12|228.52|231.26|228.66|231.85|229.25|231.12|228.52|0
1625639100000|2021-07-07 06:25:00|231.19|228.59|231.12|228.52|231.41|228.81|230.97|228.37|0
1625639400000|2021-07-07 06:30:00|231.19|228.59|230.39|227.79|231.41|228.81|230.39|227.79|0
1625639700000|2021-07-07 06:35:00|230.53|227.93|230.53|227.93|230.82|228.22|230.53|227.93|0
1625640000000|2021-07-07 06:40:00|230.68|228.08|230.38|227.78|230.68|228.08|230.38|227.78|0
1625640300000|2021-07-07 06:45:00|230.53|227.93|230.67|228.07|230.82|228.22|230.24|227.64|0
1625640600000|2021-07-07 06:50:00|230.82|228.22|231.25|228.65|231.25|228.65|230.53|227.93|0
1625640900000|2021-07-07 06:55:00|231.18|228.58|231.98|229.38|232.13|229.53|230.96|228.36|0
1625641200000|2021-07-07 07:00:00|231.83|229.23|235.84|233.24|236.14|233.54|231.83|229.23|0
1625641500000|2021-07-07 07:05:00|235.79|233.59|234.76|232.56|236.81|234.61|234.47|232.27|0
1625641800000|2021-07-07 07:10:00|234.91|232.71|234.76|232.56|235.2|233|234.47|232.27|0
1625642100000|2021-07-07 07:15:00|234.91|232.71|236.37|234.17|236.66|234.46|234.91|232.71|0
1625642400000|2021-07-07 07:20:00|236.29|234.09|236.07|233.87|237.69|235.49|235.93|233.73|0
1625642700000|2021-07-07 07:25:00|235.93|233.73|237.54|235.34|237.61|235.41|235.93|233.73|0
1625643000000|2021-07-07 07:30:00|237.69|235.49|237.1|234.9|238.13|235.93|237.1|234.9|0
1625643300000|2021-07-07 07:35:00|237.17|234.97|236.8|234.6|237.54|235.34|236.65|234.45|0
1625643600000|2021-07-07 07:40:00|236.87|234.67|236.65|234.45|237.68|235.48|236.36|234.16|0
1625643900000|2021-07-07 07:45:00|236.8|234.6|237.24|235.04|237.53|235.33|236.51|234.31|0
1625644200000|2021-07-07 07:50:00|237.38|235.18|236.65|234.45|237.53|235.33|236.65|234.45|0
1625644500000|2021-07-07 07:55:00|236.5|234.3|236.79|234.59|236.94|234.74|235.62|233.42|0
1625644800000|2021-07-07 08:00:00|236.65|234.45|238.26|236.06|238.26|236.06|236.65|234.45|0
1625645100000|2021-07-07 08:05:00|238.11|235.91|238.11|235.91|239|236.8|237.96|235.76|0
1625645400000|2021-07-07 08:10:00|237.96|235.76|237.82|235.62|238.55|236.35|237.08|234.88|0
1625645700000|2021-07-07 08:15:00|237.96|235.76|237.81|235.61|238.4|236.2|237.37|235.17|0
1625646000000|2021-07-07 08:20:00|237.67|235.47|236.93|234.73|237.81|235.61|236.64|234.44|0
1625646300000|2021-07-07 08:25:00|236.78|234.58|237.22|235.02|237.22|235.02|236.63|234.43|0
1625646600000|2021-07-07 08:30:00|237.37|235.17|236.93|234.73|237.66|235.46|236.78|234.58|0
1625646900000|2021-07-07 08:35:00|236.78|234.58|236.34|234.14|237.07|234.87|235.75|233.55|0
1625647200000|2021-07-07 08:40:00|236.19|233.99|235.6|233.4|236.48|234.28|235.31|233.11|0
1625647500000|2021-07-07 08:45:00|235.75|233.55|235.89|233.69|235.96|233.76|235.45|233.25|0
1625647800000|2021-07-07 08:50:00|235.96|233.76|235.89|233.69|236.19|233.99|235.45|233.25|0
1625648100000|2021-07-07 08:55:00|235.74|233.54|236.18|233.98|236.33|234.13|235.3|233.1|0
1625648400000|2021-07-07 09:00:00|236.33|234.13|237.06|234.86|237.06|234.86|235.74|233.54|0
1625648700000|2021-07-07 09:05:00|236.98|234.78|237.79|235.59|237.86|235.66|236.91|234.71|0
1625649000000|2021-07-07 09:10:00|237.94|235.74|237.79|235.59|238.38|236.18|237.5|235.3|0
1625649300000|2021-07-07 09:15:00|237.94|235.74|237.79|235.59|238.09|235.89|237.35|235.15|0
1625649600000|2021-07-07 09:20:00|237.94|235.74|238.38|236.18|238.67|236.47|237.64|235.44|0
1625649900000|2021-07-07 09:25:00|238.3|236.1|238.08|235.88|238.52|236.32|237.93|235.73|0
1625650200000|2021-07-07 09:30:00|238.23|236.03|238.22|236.02|238.52|236.32|237.86|235.66|0
1625650500000|2021-07-07 09:35:00|238.37|236.17|238.66|236.46|238.96|236.76|238.08|235.88|0
1625650800000|2021-07-07 09:40:00|238.81|236.61|238.37|236.17|239.11|236.91|238.37|236.17|0
1625651100000|2021-07-07 09:45:00|238.44|236.24|238.51|236.31|238.81|236.61|238.37|236.17|0
1625651400000|2021-07-07 09:50:00|238.44|236.24|237.77|235.57|238.44|236.24|237.48|235.28|0
1625651700000|2021-07-07 09:55:00|237.92|235.72|237.84|235.64|238.22|236.02|237.77|235.57|0
1625652000000|2021-07-07 10:00:00|237.77|235.57|237.04|234.84|237.77|235.57|237.04|234.84|0
1625652300000|2021-07-07 10:05:00|237.18|234.98|237.18|234.98|237.47|235.27|236.89|234.69|0
1625652600000|2021-07-07 10:10:00|237.33|235.13|236.08|233.88|237.4|235.2|235.86|233.66|0
1625652900000|2021-07-07 10:15:00|236.15|233.95|236.44|234.24|237.1|234.9|236.15|233.95|0
1625653200000|2021-07-07 10:20:00|236.51|234.31|236.73|234.53|237.18|234.98|236.51|234.31|0
1625653500000|2021-07-07 10:25:00|236.59|234.39|236.88|234.68|237.17|234.97|236.59|234.39|0
1625653800000|2021-07-07 10:30:00|237.03|234.83|236.88|234.68|237.17|234.97|236.58|234.38|0
1625654100000|2021-07-07 10:35:00|237.02|234.82|236.87|234.67|237.02|234.82|235.85|233.65|0
1625654400000|2021-07-07 10:40:00|236.73|234.53|238.49|236.29|238.49|236.29|236.73|234.53|0
1625654700000|2021-07-07 10:45:00|238.34|236.14|238.34|236.14|238.78|236.58|238.2|236|0
1625655000000|2021-07-07 10:50:00|238.49|236.29|238.19|235.99|238.64|236.44|238.04|235.84|0
1625655300000|2021-07-07 10:55:00|238.04|235.84|238.63|236.43|238.63|236.43|238.04|235.84|0
1625655600000|2021-07-07 11:00:00|238.78|236.58|238.19|235.99|238.85|236.65|238.04|235.84|0
1625655900000|2021-07-07 11:05:00|238.26|236.06|238.92|236.72|238.92|236.72|238.26|236.06|0
1625656200000|2021-07-07 11:10:00|239.07|236.87|238.63|236.43|239.07|236.87|238.33|236.13|0
1625656500000|2021-07-07 11:15:00|238.48|236.28|238.03|235.83|238.63|236.43|238.03|235.83|0
1625656800000|2021-07-07 11:20:00|238.18|235.98|238.03|235.83|238.33|236.13|237.89|235.69|0
1625657100000|2021-07-07 11:25:00|238.18|235.98|237.88|235.68|238.77|236.57|237.88|235.68|0
1625657400000|2021-07-07 11:30:00|237.95|235.75|238.47|236.27|238.77|236.57|237.74|235.54|0
1625657700000|2021-07-07 11:35:00|238.62|236.42|238.17|235.97|238.91|236.71|238.17|235.97|0
1625658000000|2021-07-07 11:40:00|238.24|236.04|238.17|235.97|238.76|236.56|238.02|235.82|0
1625658300000|2021-07-07 11:45:00|238.32|236.12|238.17|235.97|238.47|236.27|238.02|235.82|0
1625658600000|2021-07-07 11:50:00|238.32|236.12|238.46|236.26|238.61|236.41|238.02|235.82|0
1625658900000|2021-07-07 11:55:00|238.61|236.41|238.9|236.7|239.35|237.15|238.61|236.41|0
1625659200000|2021-07-07 12:00:00|239.2|237|240.23|238.03|240.23|238.03|239.05|236.85|0
1625659500000|2021-07-07 12:05:00|240.15|237.95|239.93|237.73|240.23|238.03|239.78|237.58|0
1625659800000|2021-07-07 12:10:00|240.08|237.88|239.64|237.44|240.52|238.32|239.64|237.44|0
1625660100000|2021-07-07 12:15:00|239.63|237.43|237.42|235.22|239.93|237.73|237.42|235.22|0
1625660400000|2021-07-07 12:20:00|237.27|235.07|238.6|236.4|239.04|236.84|237.13|234.93|0
1625660700000|2021-07-07 12:25:00|238.75|236.55|238.08|235.88|238.89|236.69|238.01|235.81|0
1625661000000|2021-07-07 12:30:00|238.01|235.81|236.53|234.33|238.15|235.95|236.39|234.19|0
1625661300000|2021-07-07 12:35:00|236.6|234.4|236.68|234.48|236.97|234.77|236.53|234.33|0
1625661600000|2021-07-07 12:40:00|236.75|234.55|236.68|234.48|236.97|234.77|236.53|234.33|0
1625661900000|2021-07-07 12:45:00|236.75|234.55|236.45|234.25|236.82|234.62|236.38|234.18|0
1625662200000|2021-07-07 12:50:00|236.38|234.18|236.23|234.03|236.53|234.33|235.21|233.01|0
1625662500000|2021-07-07 12:55:00|236.38|234.18|236.08|233.88|236.38|234.18|235.65|233.45|0
1625662800000|2021-07-07 13:00:00|236.23|234.03|236.67|234.47|236.67|234.47|235.94|233.74|0
1625663100000|2021-07-07 13:05:00|236.82|234.62|236.67|234.47|237.11|234.91|236.67|234.47|0
1625663400000|2021-07-07 13:10:00|236.74|234.54|236.81|234.61|237.4|235.2|236.74|234.54|0
1625663700000|2021-07-07 13:15:00|236.96|234.76|237.1|234.9|237.1|234.9|236.66|234.46|0
1625664000000|2021-07-07 13:20:00|237.25|235.05|237.54|235.34|237.84|235.64|237.25|235.05|0
1625664300000|2021-07-07 13:25:00|237.69|235.49|238.57|236.37|238.72|236.52|237.25|235.05|0
1625664600000|2021-07-07 13:30:00|238.72|236.52|240.19|237.99|240.34|238.14|237.1|234.9|0
1625664900000|2021-07-07 13:35:00|240.05|237.85|241.53|239.33|241.53|239.33|239.9|237.7|0
1625665200000|2021-07-07 13:40:00|241.23|239.03|240.49|238.29|241.53|239.33|238.86|236.66|0
1625665500000|2021-07-07 13:45:00|240.63|238.43|241.37|239.17|241.67|239.47|240.34|238.14|0
1625665800000|2021-07-07 13:50:00|241.23|239.03|239.75|237.55|243.39|241.19|239.6|237.4|0
1625666100000|2021-07-07 13:55:00|239.9|237.7|240.8|238.6|241.25|239.05|239.46|237.26|0
1625666400000|2021-07-07 14:00:00|240.95|238.75|236.98|234.78|240.95|238.75|236.98|234.78|0
1625666700000|2021-07-07 14:05:00|236.54|234.34|237.17|234.97|238.74|236.54|236.29|234.09|0
1625667000000|2021-07-07 14:10:00|237.47|235.27|238.79|236.59|239.38|237.18|237.32|235.12|0
1625667300000|2021-07-07 14:15:00|239.65|237.45|239.91|237.71|240.95|238.75|239.65|237.45|0
1625667600000|2021-07-07 14:20:00|239.77|237.57|238.15|235.95|239.91|237.71|238|235.8|0
1625667900000|2021-07-07 14:25:00|238|235.8|233.62|231.42|238.44|236.24|233.62|231.42|0
1625668200000|2021-07-07 14:30:00|233.91|231.71|234.14|231.94|235.35|233.15|232.3|230.1|0
1625668500000|2021-07-07 14:35:00|233.99|231.79|233.85|231.65|236.67|234.47|233.7|231.5|0
1625668800000|2021-07-07 14:40:00|233.7|231.5|230.68|228.48|234.28|232.08|230.54|228.34|0
1625669100000|2021-07-07 14:45:00|230.54|228.34|234.54|232.34|235.41|233.21|227.4|225.2|0
1625669400000|2021-07-07 14:50:00|234.4|232.2|234.9|232.7|235.41|233.21|233.53|231.33|0
1625669700000|2021-07-07 14:55:00|235.26|233.06|236.06|233.86|238.39|236.19|234.83|232.63|0
1625670000000|2021-07-07 15:00:00|235.7|233.5|235.91|233.71|236.5|234.3|233.89|231.69|0
1625670300000|2021-07-07 15:05:00|235.77|233.57|235.33|233.13|236.49|234.29|234.17|231.97|0
1625670600000|2021-07-07 15:10:00|235.04|232.84|237.8|235.6|237.8|235.6|234.75|232.55|0
1625670900000|2021-07-07 15:15:00|237.95|235.75|238.97|236.77|239.33|237.13|236.49|234.29|0
1625671200000|2021-07-07 15:20:00|238.82|236.62|239.41|237.21|239.85|237.65|238.38|236.18|0
1625671500000|2021-07-07 15:25:00|239.55|237.35|240.58|238.38|240.72|238.52|238.67|236.47|0
1625671800000|2021-07-07 15:30:00|240.28|238.08|239.85|237.65|241.99|239.79|238.83|236.63|0
1625672100000|2021-07-07 15:35:00|240|237.8|241.76|239.56|241.91|239.71|239.85|237.65|0
1625672400000|2021-07-07 15:40:00|241.62|239.42|242.94|240.74|243.09|240.89|241.62|239.42|0
1625672700000|2021-07-07 15:45:00|243.09|240.89|243.97|241.77|243.97|241.77|242.86|240.66|0
1625673000000|2021-07-07 15:50:00|244.05|241.85|243.53|241.33|244.34|242.14|243.38|241.18|0
1625673300000|2021-07-07 15:55:00|243.38|241.18|242.05|239.85|243.82|241.62|241.61|239.41|0
1625673600000|2021-07-07 16:00:00|242.2|240|244.56|242.36|244.56|242.36|242.12|239.92|0
1625673900000|2021-07-07 16:05:00|244.41|242.21|244.56|242.36|244.86|242.66|243.97|241.77|0
1625674200000|2021-07-07 16:10:00|244.71|242.51|245.3|243.1|245.6|243.4|244.11|241.91|0
1625674500000|2021-07-07 16:15:00|245.45|243.25|245.3|243.1|246.04|243.84|244.7|242.5|0
1625674800000|2021-07-07 16:20:00|245.45|243.25|243.96|241.76|245.59|243.39|243.52|241.32|0
1625675100000|2021-07-07 16:25:00|244.03|241.83|242.92|240.72|244.26|242.06|242.92|240.72|0
1625675400000|2021-07-07 16:30:00|243.07|240.87|244.99|242.79|244.99|242.79|242.48|240.28|0
1625675700000|2021-07-07 16:35:00|244.85|242.65|244.17|241.97|244.99|242.79|243.95|241.75|0
1625676000000|2021-07-07 16:40:00|244.1|241.9|242.62|240.42|244.4|242.2|242.47|240.27|0
1625676300000|2021-07-07 16:45:00|242.47|240.27|243.06|240.86|243.06|240.86|242.03|239.83|0
1625676600000|2021-07-07 16:50:00|243.21|241.01|243.8|241.6|243.8|241.6|243.06|240.86|0
1625676900000|2021-07-07 16:55:00|243.95|241.75|243.5|241.3|244.1|241.9|243.21|241.01|0
1625677200000|2021-07-07 17:00:00|243.65|241.45|242.17|239.97|243.8|241.6|242.17|239.97|0
1625677500000|2021-07-07 17:05:00|242.02|239.82|242.02|239.82|242.68|240.48|241.43|239.23|0
1625677800000|2021-07-07 17:10:00|241.87|239.67|242.46|240.26|242.76|240.56|241.14|238.94|0
1625678100000|2021-07-07 17:15:00|242.31|240.11|242.31|240.11|242.46|240.26|241.57|239.37|0
1625678400000|2021-07-07 17:20:00|242.16|239.96|241.42|239.22|242.31|240.11|241.42|239.22|0
1625678700000|2021-07-07 17:25:00|241.57|239.37|241.86|239.66|242.31|240.11|241.28|239.08|0
1625679000000|2021-07-07 17:30:00|241.72|239.52|242.01|239.81|242.31|240.11|241.13|238.93|0
1625679300000|2021-07-07 17:35:00|242.16|239.96|242.01|239.81|242.6|240.4|241.42|239.22|0
1625679600000|2021-07-07 17:40:00|241.86|239.66|242.15|239.95|242.3|240.1|241.57|239.37|0
1625679900000|2021-07-07 17:45:00|242.3|240.1|244.29|242.09|244.37|242.17|242.3|240.1|0
1625680200000|2021-07-07 17:50:00|244.37|242.17|244.22|242.02|244.67|242.47|243.78|241.58|0
1625680500000|2021-07-07 17:55:00|244.52|242.32|242.44|240.24|244.66|242.46|242.37|240.17|0
1625680800000|2021-07-07 18:00:00|243.1|240.9|246.74|244.54|247.64|245.44|242.59|240.39|0
1625681100000|2021-07-07 18:05:00|247.11|244.91|247.34|245.14|247.64|245.44|244.96|242.76|0
1625681400000|2021-07-07 18:10:00|247.49|245.29|245.99|243.79|247.49|245.29|245.55|243.35|0
1625681700000|2021-07-07 18:15:00|245.84|243.64|247.48|245.28|247.48|245.28|244.21|242.01|0
1625682000000|2021-07-07 18:20:00|247.63|245.43|245.25|243.05|247.63|245.43|244.65|242.45|0
1625682300000|2021-07-07 18:25:00|245.32|243.12|244.8|242.6|245.99|243.79|244.65|242.45|0
1625682600000|2021-07-07 18:30:00|244.65|242.45|243.76|241.56|244.95|242.75|243.76|241.56|0
1625682900000|2021-07-07 18:35:00|243.91|241.71|243.48|241.28|244.81|242.61|241.14|238.94|0
1625683200000|2021-07-07 18:40:00|243.63|241.43|244.81|242.61|245.25|243.05|243.19|240.99|0
1625683500000|2021-07-07 18:45:00|244.96|242.76|246.58|244.38|246.73|244.53|244.36|242.16|0
1625683800000|2021-07-07 18:50:00|246.44|244.24|245.69|243.49|246.88|244.68|245.4|243.2|0
1625684100000|2021-07-07 18:55:00|245.99|243.79|247.47|245.27|248.07|245.87|245.91|243.71|0
1625684400000|2021-07-07 19:00:00|247.32|245.12|248.81|246.61|248.96|246.76|247.32|245.12|0
1625684700000|2021-07-07 19:05:00|248.66|246.46|248.51|246.31|248.81|246.61|247.77|245.57|0
1625685000000|2021-07-07 19:10:00|248.66|246.46|248.36|246.16|248.66|246.46|247.91|245.71|0
1625685300000|2021-07-07 19:15:00|248.21|246.01|247.31|245.11|248.51|246.31|246.87|244.67|0
1625685600000|2021-07-07 19:20:00|247.46|245.26|247.31|245.11|248.8|246.6|247.16|244.96|0
1625685900000|2021-07-07 19:25:00|247.38|245.18|247.46|245.26|247.61|245.41|246.87|244.67|0
1625686200000|2021-07-07 19:30:00|247.53|245.33|248.95|246.75|249.1|246.9|246.86|244.66|0
1625686500000|2021-07-07 19:35:00|248.8|246.6|248.05|245.85|248.95|246.75|247.16|244.96|0
1625686800000|2021-07-07 19:40:00|248.35|246.15|249.06|246.86|249.29|247.09|247.31|245.11|0
1625687100000|2021-07-07 19:45:00|249.14|246.94|248.69|246.49|249.74|247.54|248.69|246.49|0
1625687400000|2021-07-07 19:50:00|249.29|247.09|249.14|246.94|249.88|247.68|248.54|246.34|0
1625687700000|2021-07-07 19:55:00|248.99|246.79|247.8|245.6|248.99|246.79|246.31|244.11|0
1625688000000|2021-07-07 20:00:00|248.84|246.64|247.35|245.15|248.84|246.64|246.91|244.71|0
1625688300000|2021-07-07 20:05:00|247.5|245.3|247.35|245.15|247.5|245.3|246.9|244.7|0
1625688600000|2021-07-07 20:10:00|247.2|245|248.09|245.89|248.39|246.19|247.2|245|0
1625688900000|2021-07-07 20:15:00|248.24|246.04|248.14|245.54|248.29|246.04|247.99|245.39|0
1625689200000|2021-07-07 20:20:00|248.06|245.46|248.28|245.68|248.28|245.68|247.99|245.39|0
1625689500000|2021-07-07 20:25:00|248.43|245.83|248.43|245.83|248.43|245.83|248.28|245.68|0
1625689800000|2021-07-07 20:30:00|248.58|245.98|248.95|246.35|249.02|246.42|248.58|245.98|0
1625690100000|2021-07-07 20:35:00|248.87|246.27|249.32|246.72|249.47|246.87|248.87|246.27|0
1625690400000|2021-07-07 20:40:00|249.17|246.57|249.17|246.57|249.47|246.87|249.02|246.42|0
1625690700000|2021-07-07 20:45:00|249.02|246.42|249.61|247.01|249.61|247.01|249.02|246.42|0
1625691000000|2021-07-07 20:50:00|249.76|247.16|249.46|246.86|249.76|247.16|249.31|246.71|0
1625691300000|2021-07-07 20:55:00|249.61|247.01|249.68|247.08|249.76|247.16|249.46|246.86|0
1625691600000|2021-07-07 21:00:00|249.73|247.13|249.47|246.87|249.73|247.13|249.36|246.76|0
1625691900000|2021-07-07 21:05:00|249.45|246.85|249.47|246.87|249.56|246.96|249.45|246.85|0
1625692200000|2021-07-07 21:10:00|249.45|246.85|249.4|246.8|249.45|246.85|249.4|246.8|0
1625692500000|2021-07-07 21:15:00|249.45|246.85|249.44|246.84|249.49|246.89|249.38|246.78|0
1625692800000|2021-07-07 21:20:00|249.42|246.82|249.46|246.86|249.53|246.93|249.4|246.8|0
1625693100000|2021-07-07 21:25:00|249.59|246.99|249.52|246.92|249.59|246.99|249.52|246.92|0
1625693400000|2021-07-07 21:30:00|249.48|246.88|249.48|246.88|249.48|246.88|249.48|246.88|0
1625693700000|2021-07-07 21:35:00|249.46|246.86|249.45|246.85|249.46|246.86|249.45|246.85|0
1625694000000|2021-07-07 21:40:00|249.44|246.84|249.43|246.83|249.44|246.84|249.43|246.83|0
1625694300000|2021-07-07 21:45:00|249.41|246.81|249.41|246.81|249.41|246.81|249.39|246.79|0
1625694600000|2021-07-07 21:50:00|249.47|246.87|249.45|246.85|249.52|246.92|249.43|246.83|0
1625694900000|2021-07-07 21:55:00|249.43|246.83|249.6|247|249.71|247.11|249.43|246.83|0
1625695200000|2021-07-07 22:00:00|249.51|246.91|249.35|246.75|249.65|247.05|249.14|246.54|0
1625695500000|2021-07-07 22:05:00|249.43|246.83|249.58|246.98|249.58|246.98|249.28|246.68|0
1625695800000|2021-07-07 22:10:00|249.73|247.13|249.43|246.83|249.73|247.13|249.28|246.68|0
1625696100000|2021-07-07 22:15:00|249.58|246.98|249.57|246.97|249.58|246.98|249.43|246.83|0
1625696400000|2021-07-07 22:20:00|249.43|246.83|249.27|246.67|249.57|246.97|249.27|246.67|0
1625696700000|2021-07-07 22:25:00|249.12|246.52|249.12|246.52|249.12|246.52|249.12|246.52|0
1625697000000|2021-07-07 22:30:00|249.27|246.67|248.97|246.37|249.27|246.67|248.97|246.37|0
1625697300000|2021-07-07 22:35:00|249.04|246.44|249.12|246.52|249.12|246.52|248.97|246.37|0
1625697600000|2021-07-07 22:40:00|248.97|246.37|249.12|246.52|249.12|246.52|248.97|246.37|0
1625697900000|2021-07-07 22:45:00|249.04|246.44|248.97|246.37|249.04|246.44|248.97|246.37|0
1625698200000|2021-07-07 22:50:00|248.82|246.22|249.26|246.66|249.26|246.66|248.82|246.22|0
1625698500000|2021-07-07 22:55:00|249.18|246.58|249.41|246.81|249.56|246.96|249.18|246.58|0
1625698800000|2021-07-07 23:00:00|249.26|246.66|249.56|246.96|249.56|246.96|249.26|246.66|0
1625699100000|2021-07-07 23:05:00|249.55|246.95|249.55|246.95|249.55|246.95|249.4|246.8|0
1625699400000|2021-07-07 23:10:00|249.4|246.8|249.4|246.8|249.4|246.8|249.25|246.65|0
1625699700000|2021-07-07 23:15:00|249.32|246.72|249.4|246.8|249.4|246.8|249.1|246.5|0
1625700000000|2021-07-07 23:20:00|249.25|246.65|249.55|246.95|249.55|246.95|249.25|246.65|0
1625700300000|2021-07-07 23:25:00|249.4|246.8|249.4|246.8|249.55|246.95|249.4|246.8|0
1625700600000|2021-07-07 23:30:00|249.25|246.65|249.1|246.5|249.4|246.8|249.1|246.5|0
1625700900000|2021-07-07 23:35:00|249.09|246.49|249.09|246.49|249.09|246.49|248.95|246.35|0
1625701200000|2021-07-07 23:40:00|249.02|246.42|248.79|246.19|249.02|246.42|248.5|245.9|0
1625701500000|2021-07-07 23:45:00|248.65|246.05|248.49|245.89|248.65|246.05|248.35|245.75|0
1625701800000|2021-07-07 23:50:00|248.64|246.04|248.79|246.19|249.09|246.49|248.49|245.89|0
1625702100000|2021-07-07 23:55:00|248.94|246.34|248.64|246.04|248.94|246.34|248.64|246.04|0
1625702400000|2021-07-08 00:00:00|248.79|246.19|248.34|245.74|249.53|246.93|248.34|245.74|0
1625702700000|2021-07-08 00:05:00|248.49|245.89|248.93|246.33|249.23|246.63|248.49|245.89|0
1625703000000|2021-07-08 00:10:00|248.78|246.18|248.78|246.18|248.93|246.33|248.49|245.89|0
1625703300000|2021-07-08 00:15:00|248.93|246.33|248.04|245.44|249.08|246.48|247.89|245.29|0
1625703600000|2021-07-08 00:20:00|248.19|245.59|248.03|245.43|248.33|245.73|247.89|245.29|0
1625703900000|2021-07-08 00:25:00|247.96|245.36|248.03|245.43|248.18|245.58|247.88|245.28|0
1625704200000|2021-07-08 00:30:00|248.18|245.58|248.33|245.73|248.48|245.88|248.03|245.43|0
1625704500000|2021-07-08 00:35:00|248.18|245.58|247.88|245.28|248.33|245.73|247.88|245.28|0
1625704800000|2021-07-08 00:40:00|247.73|245.13|247.73|245.13|248.03|245.43|247.58|244.98|0
1625705100000|2021-07-08 00:45:00|247.65|245.05|247.58|244.98|247.73|245.13|247.28|244.68|0
1625705400000|2021-07-08 00:50:00|247.43|244.83|246.83|244.23|247.58|244.98|246.54|243.94|0
1625705700000|2021-07-08 00:55:00|246.69|244.09|247.28|244.68|247.28|244.68|246.69|244.09|0
1625706000000|2021-07-08 01:00:00|247.13|244.53|246.53|243.93|247.28|244.68|246.39|243.79|0
1625706300000|2021-07-08 01:05:00|246.39|243.79|246.38|243.78|246.39|243.79|245.65|243.05|0
1625706600000|2021-07-08 01:10:00|246.24|243.64|246.09|243.49|246.38|243.78|245.94|243.34|0
1625706900000|2021-07-08 01:15:00|245.94|243.34|245.94|243.34|246.23|243.63|245.49|242.89|0
1625707200000|2021-07-08 01:20:00|246.08|243.48|246.53|243.93|246.67|244.07|245.79|243.19|0
1625707500000|2021-07-08 01:25:00|246.82|244.22|246.38|243.78|246.97|244.37|246.23|243.63|0
1625707800000|2021-07-08 01:30:00|246.52|243.92|246.37|243.77|246.52|243.92|245.93|243.33|0
1625708100000|2021-07-08 01:35:00|246.23|243.63|246.67|244.07|246.82|244.22|246.08|243.48|0
1625708400000|2021-07-08 01:40:00|246.52|243.92|246.67|244.07|246.96|244.36|246.52|243.92|0
1625708700000|2021-07-08 01:45:00|246.52|243.92|245.19|242.59|246.52|243.92|245.19|242.59|0
1625709000000|2021-07-08 01:50:00|245.18|242.58|244.15|241.55|245.18|242.58|244|241.4|0
1625709300000|2021-07-08 01:55:00|244|241.4|244|241.4|244.3|241.7|244|241.4|0
1625709600000|2021-07-08 02:00:00|244.15|241.55|244.74|242.14|244.74|242.14|244|241.4|0
1625709900000|2021-07-08 02:05:00|244.66|242.06|244.88|242.28|244.88|242.28|244.44|241.84|0
1625710200000|2021-07-08 02:10:00|244.73|242.13|244.88|242.28|245.03|242.43|244.44|241.84|0
1625710500000|2021-07-08 02:15:00|244.73|242.13|244.58|241.98|244.88|242.28|244.58|241.98|0
1625710800000|2021-07-08 02:20:00|244.73|242.13|243.7|241.1|244.88|242.28|243.55|240.95|0
1625711100000|2021-07-08 02:25:00|243.84|241.24|243.55|240.95|244.28|241.68|243.55|240.95|0
1625711400000|2021-07-08 02:30:00|243.4|240.8|242.96|240.36|243.84|241.24|242.96|240.36|0
1625711700000|2021-07-08 02:35:00|242.81|240.21|242.07|239.47|242.81|240.21|241.93|239.33|0
1625712000000|2021-07-08 02:40:00|241.93|239.33|242.22|239.62|242.37|239.77|241.34|238.74|0
1625712300000|2021-07-08 02:45:00|242.07|239.47|242.8|240.2|242.8|240.2|242.07|239.47|0
1625712600000|2021-07-08 02:50:00|242.73|240.13|243.1|240.5|243.17|240.57|242.66|240.06|0
1625712900000|2021-07-08 02:55:00|243.17|240.57|243.24|240.64|243.39|240.79|242.8|240.2|0
1625713200000|2021-07-08 03:00:00|243.39|240.79|243.24|240.64|243.39|240.79|242.94|240.34|0
1625713500000|2021-07-08 03:05:00|243.09|240.49|243.53|240.93|243.53|240.93|243.09|240.49|0
1625713800000|2021-07-08 03:10:00|243.38|240.78|243.82|241.22|243.82|241.22|243.38|240.78|0
1625714100000|2021-07-08 03:15:00|243.68|241.08|243.23|240.63|243.68|241.08|243.09|240.49|0
1625714400000|2021-07-08 03:20:00|243.38|240.78|242.2|239.6|243.38|240.78|242.2|239.6|0
1625714700000|2021-07-08 03:25:00|242.35|239.75|242.64|240.04|242.64|240.04|242.2|239.6|0
1625715000000|2021-07-08 03:30:00|242.49|239.89|242.64|240.04|242.79|240.19|242.35|239.75|0
1625715300000|2021-07-08 03:35:00|242.78|240.18|242.64|240.04|242.93|240.33|242.49|239.89|0
1625715600000|2021-07-08 03:40:00|242.78|240.18|242.34|239.74|242.78|240.18|242.19|239.59|0
1625715900000|2021-07-08 03:45:00|242.26|239.66|242.49|239.89|242.63|240.03|242.19|239.59|0
1625716200000|2021-07-08 03:50:00|242.63|240.03|243.22|240.62|243.22|240.62|242.49|239.89|0
1625716500000|2021-07-08 03:55:00|243.36|240.76|243.07|240.47|243.36|240.76|243.07|240.47|0
1625716800000|2021-07-08 04:00:00|242.99|240.39|243.07|240.47|243.21|240.61|242.77|240.17|0
1625717100000|2021-07-08 04:05:00|243.21|240.61|243.06|240.46|243.21|240.61|242.92|240.32|0
1625717400000|2021-07-08 04:10:00|243.21|240.61|242.77|240.17|243.21|240.61|242.62|240.02|0
1625717700000|2021-07-08 04:15:00|242.62|240.02|242.62|240.02|242.77|240.17|242.33|239.73|0
1625718000000|2021-07-08 04:20:00|242.77|240.17|242.76|240.16|242.77|240.17|242.62|240.02|0
1625718300000|2021-07-08 04:25:00|242.91|240.31|242.91|240.31|242.91|240.31|242.62|240.02|0
1625718600000|2021-07-08 04:30:00|242.98|240.38|243.79|241.19|243.79|241.19|242.98|240.38|0
1625718900000|2021-07-08 04:35:00|243.71|241.11|243.49|240.89|243.79|241.19|243.35|240.75|0
1625719200000|2021-07-08 04:40:00|243.35|240.75|243.05|240.45|243.49|240.89|242.9|240.3|0
1625719500000|2021-07-08 04:45:00|242.97|240.37|242.9|240.3|243.2|240.6|242.9|240.3|0
1625719800000|2021-07-08 04:50:00|242.75|240.15|243.34|240.74|243.34|240.74|242.75|240.15|0
1625720100000|2021-07-08 04:55:00|243.26|240.66|243.34|240.74|243.48|240.88|243.19|240.59|0
1625720400000|2021-07-08 05:00:00|243.19|240.59|243.04|240.44|243.19|240.59|243.04|240.44|0
1625720700000|2021-07-08 05:05:00|243.11|240.51|242.3|239.7|243.11|240.51|242.3|239.7|0
1625721000000|2021-07-08 05:10:00|242.45|239.85|242.3|239.7|242.6|240|242.23|239.63|0
1625721300000|2021-07-08 05:15:00|242.45|239.85|243.18|240.58|243.18|240.58|242.37|239.77|0
1625721600000|2021-07-08 05:20:00|243.33|240.73|243.18|240.58|243.48|240.88|243.18|240.58|0
1625721900000|2021-07-08 05:25:00|243.33|240.73|243.91|241.31|243.91|241.31|243.33|240.73|0
1625722200000|2021-07-08 05:30:00|243.77|241.17|243.03|240.43|243.77|241.17|243.03|240.43|0
1625722500000|2021-07-08 05:35:00|242.95|240.35|242.73|240.13|243.03|240.43|242.44|239.84|0
1625722800000|2021-07-08 05:40:00|242.59|239.99|242.29|239.69|242.88|240.28|242.29|239.69|0
1625723100000|2021-07-08 05:45:00|242.14|239.54|242.29|239.69|242.73|240.13|242.14|239.54|0
1625723400000|2021-07-08 05:50:00|242.14|239.54|242.14|239.54|242.43|239.83|241.85|239.25|0
1625723700000|2021-07-08 05:55:00|242.29|239.69|242.14|239.54|242.73|240.13|242.14|239.54|0
1625724000000|2021-07-08 06:00:00|241.84|239.24|242.94|240.34|243.16|240.56|241.26|238.66|0
1625724300000|2021-07-08 06:05:00|243.02|240.42|241.99|239.39|243.16|240.56|241.99|239.39|0
1625724600000|2021-07-08 06:10:00|241.84|239.24|240.08|237.48|241.84|239.24|240.08|237.48|0
1625724900000|2021-07-08 06:15:00|239.94|237.34|241.64|239.04|242.08|239.48|239.79|237.19|0
1625725200000|2021-07-08 06:20:00|241.5|238.9|241.93|239.33|241.93|239.33|241.2|238.6|0
1625725500000|2021-07-08 06:25:00|242.08|239.48|241.93|239.33|242.23|239.63|241.93|239.33|0
1625725800000|2021-07-08 06:30:00|241.79|239.19|241.35|238.75|241.79|239.19|241.2|238.6|0
1625726100000|2021-07-08 06:35:00|241.2|238.6|239.59|236.99|241.2|238.6|239.59|236.99|0
1625726400000|2021-07-08 06:40:00|239.74|237.14|238.87|236.27|239.89|237.29|238.87|236.27|0
1625726700000|2021-07-08 06:45:00|238.72|236.12|237.41|234.81|238.87|236.27|237.13|234.53|0
1625727000000|2021-07-08 06:50:00|237.56|234.96|237.56|234.96|237.92|235.32|237.41|234.81|0
1625727300000|2021-07-08 06:55:00|237.63|235.03|235.89|233.29|237.85|235.25|235.82|233.22|0
1625727600000|2021-07-08 07:00:00|235.97|233.37|234.82|232.22|237.77|235.17|232.03|229.43|0
1625727900000|2021-07-08 07:05:00|234.96|232.36|235.26|233.06|235.26|233.06|233.18|230.98|0
1625728200000|2021-07-08 07:10:00|235.33|233.13|236.26|234.06|237.2|235|234.33|232.13|0
1625728500000|2021-07-08 07:15:00|236.19|233.99|233.61|231.41|236.19|233.99|233.03|230.83|0
1625728800000|2021-07-08 07:20:00|233.32|231.12|232.89|230.69|233.61|231.41|230.75|228.55|0
1625729100000|2021-07-08 07:25:00|233.03|230.83|235.32|233.12|236.04|233.84|231.21|229.01|0
1625729400000|2021-07-08 07:30:00|234.89|232.69|232.89|230.69|234.89|232.69|231.33|229.13|0
1625729700000|2021-07-08 07:35:00|233.04|230.84|233.6|231.4|234.18|231.98|231.9|229.7|0
1625730000000|2021-07-08 07:40:00|233.46|231.26|230.9|228.7|233.46|231.26|230.33|228.13|0
1625730300000|2021-07-08 07:45:00|230.76|228.56|230.81|228.61|232.36|230.16|227.08|224.88|0
1625730600000|2021-07-08 07:50:00|230.66|228.46|230.38|228.18|230.66|228.46|227.71|225.51|0
1625730900000|2021-07-08 07:55:00|230.66|228.46|232.5|230.3|232.78|230.58|230.66|228.46|0
1625731200000|2021-07-08 08:00:00|232.78|230.58|228.55|226.35|232.78|230.58|227.98|225.78|0
1625731500000|2021-07-08 08:05:00|228.47|226.27|229.81|227.61|230.66|228.46|227.42|225.22|0
1625731800000|2021-07-08 08:10:00|229.39|227.19|231.93|229.73|231.93|229.73|228.68|226.48|0
1625732100000|2021-07-08 08:15:00|231.79|229.59|232.78|230.58|233.55|231.35|230.65|228.45|0
1625732400000|2021-07-08 08:20:00|232.63|230.43|229.94|227.74|232.78|230.58|229.52|227.32|0
1625732700000|2021-07-08 08:25:00|230.09|227.89|226.92|224.72|230.09|227.89|225.04|222.84|0
1625733000000|2021-07-08 08:30:00|226.71|224.51|226.01|223.81|226.85|224.65|225.04|222.84|0
1625733300000|2021-07-08 08:35:00|226.15|223.95|228.9|226.7|228.9|226.7|223.69|221.49|0
1625733600000|2021-07-08 08:40:00|228.76|226.56|230.17|227.97|230.73|228.53|228.76|226.56|0
1625733900000|2021-07-08 08:45:00|230.31|228.11|231.57|229.37|231.71|229.51|229.47|227.27|0
1625734200000|2021-07-08 08:50:00|231.29|229.09|231.65|229.45|231.85|229.65|230.51|228.31|0
1625734500000|2021-07-08 08:55:00|229.68|227.48|230.13|227.93|230.76|228.56|229.39|227.19|0
1625734800000|2021-07-08 09:00:00|229.85|227.65|228.86|226.66|230.69|228.49|228.3|226.1|0
1625735100000|2021-07-08 09:05:00|229.14|226.94|226.34|224.14|229.14|226.94|226.34|224.14|0
1625735400000|2021-07-08 09:10:00|226.2|224|227.74|225.54|227.74|225.54|225.65|223.45|0
1625735700000|2021-07-08 09:15:00|227.46|225.26|226.62|224.42|227.74|225.54|226.62|224.42|0
1625736000000|2021-07-08 09:20:00|226.34|224.14|224.39|222.19|226.76|224.56|222.73|220.53|0
1625736300000|2021-07-08 09:25:00|224.11|221.91|226.47|224.27|226.61|224.41|223.83|221.63|0
1625736600000|2021-07-08 09:30:00|226.61|224.41|227.59|225.39|227.87|225.67|226.47|224.27|0
1625736900000|2021-07-08 09:35:00|227.73|225.53|226.61|224.41|228.01|225.81|226.33|224.13|0
1625737200000|2021-07-08 09:40:00|226.47|224.27|227.58|225.38|228.49|226.29|226.47|224.27|0
1625737500000|2021-07-08 09:45:00|227.72|225.52|228|225.8|228.56|226.36|227.44|225.24|0
1625737800000|2021-07-08 09:50:00|227.86|225.66|227.02|224.82|228.28|226.08|226.46|224.26|0
1625738100000|2021-07-08 09:55:00|227.16|224.96|224.51|222.31|227.16|224.96|223.96|221.76|0
1625738400000|2021-07-08 10:00:00|223.82|221.62|224.34|222.14|224.62|222.42|218.85|216.65|0
1625738700000|2021-07-08 10:05:00|224.48|222.28|222.41|220.21|224.48|222.28|222.41|220.21|0
1625739000000|2021-07-08 10:10:00|222.55|220.35|221.59|219.39|222.68|220.48|220.36|218.16|0
1625739300000|2021-07-08 10:15:00|221.72|219.52|219.81|217.61|221.93|219.73|217.63|215.43|0
1625739600000|2021-07-08 10:20:00|219.67|217.47|221.09|218.89|221.23|219.03|214.54|212.34|0
1625739900000|2021-07-08 10:25:00|221.23|219.03|220.68|218.48|221.36|219.16|220.07|217.87|0
1625740200000|2021-07-08 10:30:00|220.41|218.21|221.9|219.7|222.86|220.66|219.19|216.99|0
1625740500000|2021-07-08 10:35:00|222.24|220.04|222.86|220.66|222.99|220.79|221.77|219.57|0
1625740800000|2021-07-08 10:40:00|222.92|220.72|221.49|219.29|222.92|220.72|220.81|218.61|0
1625741100000|2021-07-08 10:45:00|221.22|219.02|223.4|221.2|223.95|221.75|220.95|218.75|0
1625741400000|2021-07-08 10:50:00|223.54|221.34|225|222.8|227.03|224.83|222.72|220.52|0
1625741700000|2021-07-08 10:55:00|224.8|222.6|227.13|224.93|227.13|224.93|223.97|221.77|0
1625742000000|2021-07-08 11:00:00|226.78|224.58|226.23|224.03|228.09|225.89|226.23|224.03|0
1625742300000|2021-07-08 11:05:00|226.16|223.96|226.71|224.51|227.26|225.06|225.2|223|0
1625742600000|2021-07-08 11:10:00|226.57|224.37|224.04|221.84|226.85|224.65|222.12|219.92|0
1625742900000|2021-07-08 11:15:00|224.31|222.11|224.31|222.11|225.55|223.35|223.35|221.15|0
1625743200000|2021-07-08 11:20:00|224.03|221.83|225.41|223.21|225.96|223.76|223.96|221.76|0
1625743500000|2021-07-08 11:25:00|225.55|223.35|224.99|222.79|225.96|223.76|224.03|221.83|0
1625743800000|2021-07-08 11:30:00|225.27|223.07|223.75|221.55|225.27|223.07|221.7|219.5|0
1625744100000|2021-07-08 11:35:00|223.54|221.34|222.79|220.59|223.75|221.55|222.03|219.83|0
1625744400000|2021-07-08 11:40:00|222.93|220.73|222.38|220.18|222.93|220.73|221.69|219.49|0
1625744700000|2021-07-08 11:45:00|222.65|220.45|222.1|219.9|222.92|220.72|220.05|217.85|0
1625745000000|2021-07-08 11:50:00|221.96|219.76|221.28|219.08|222.51|220.31|220.87|218.67|0
1625745300000|2021-07-08 11:55:00|221.14|218.94|221|218.8|221.69|219.49|220.46|218.26|0
1625745600000|2021-07-08 12:00:00|220.87|218.67|221.26|219.06|221.4|219.2|219|216.8|0
1625745900000|2021-07-08 12:05:00|221.12|218.92|219.09|216.89|221.4|219.2|218.95|216.75|0
1625746200000|2021-07-08 12:10:00|218.95|216.75|220.85|218.65|220.98|218.78|217.73|215.53|0
1625746500000|2021-07-08 12:15:00|221.12|218.92|223.71|221.51|223.85|221.65|220.71|218.51|0
1625746800000|2021-07-08 12:20:00|223.58|221.38|222.72|220.52|223.85|221.65|221.35|219.15|0
1625747100000|2021-07-08 12:25:00|222.58|220.38|223.68|221.48|224.09|221.89|222.31|220.11|0
1625747400000|2021-07-08 12:30:00|223.54|221.34|221.62|219.42|224.64|222.44|221.21|219.01|0
1625747700000|2021-07-08 12:35:00|221.34|219.14|223.53|221.33|223.95|221.75|221.07|218.87|0
1625748000000|2021-07-08 12:40:00|223.46|221.26|224.22|222.02|224.63|222.43|222.71|220.51|0
1625748300000|2021-07-08 12:45:00|223.81|221.61|225.87|223.67|225.87|223.67|223.26|221.06|0
1625748600000|2021-07-08 12:50:00|225.59|223.39|224.9|222.7|225.73|223.53|223.94|221.74|0
1625748900000|2021-07-08 12:55:00|224.76|222.56|222.7|220.5|224.9|222.7|222.49|220.29|0
1625749200000|2021-07-08 13:00:00|222.98|220.78|223.25|221.05|223.66|221.46|221.06|218.86|0
1625749500000|2021-07-08 13:05:00|223.31|221.11|220.65|218.45|223.38|221.18|220.65|218.45|0
1625749800000|2021-07-08 13:10:00|220.58|218.38|221.87|219.67|222.7|220.5|220.17|217.97|0
1625750100000|2021-07-08 13:15:00|221.94|219.74|222.28|220.08|223.11|220.91|221.6|219.4|0
1625750400000|2021-07-08 13:20:00|222.42|220.22|222.42|220.22|222.97|220.77|222.01|219.81|0
1625750700000|2021-07-08 13:25:00|222.28|220.08|223.37|221.17|223.37|221.17|222.01|219.81|0
1625751000000|2021-07-08 13:30:00|223.51|221.31|224.55|222.35|226.4|224.2|221.47|219.27|0
1625751300000|2021-07-08 13:35:00|224.69|222.49|222.75|220.55|224.69|222.49|220.55|218.35|0
1625751600000|2021-07-08 13:40:00|223.44|221.24|217.59|215.39|224.27|222.07|217.32|215.12|0
1625751900000|2021-07-08 13:45:00|217.46|215.26|216.64|214.44|217.87|215.67|215.01|212.81|0
1625752200000|2021-07-08 13:50:00|216.78|214.58|222.8|220.6|223.35|221.15|216.1|213.9|0
1625752500000|2021-07-08 13:55:00|223.63|221.43|224.74|222.54|225.01|222.81|221.15|218.95|0
1625752800000|2021-07-08 14:00:00|224.6|222.4|223.21|221.01|224.6|222.4|219.22|217.02|0
1625753100000|2021-07-08 14:05:00|223.07|220.87|221.39|219.19|224.01|221.81|221.39|219.19|0
1625753400000|2021-07-08 14:10:00|220.98|218.78|221.53|219.33|223.73|221.53|220.43|218.23|0
1625753700000|2021-07-08 14:15:00|221.67|219.47|218.79|216.59|222.21|220.01|218.79|216.59|0
1625754000000|2021-07-08 14:20:00|218.38|216.18|216.47|214.27|218.44|216.24|215.12|212.92|0
1625754300000|2021-07-08 14:25:00|217.02|214.82|222.48|220.28|222.76|220.56|215.53|213.33|0
1625754600000|2021-07-08 14:30:00|222.9|220.7|219.6|217.4|223.86|221.66|219.46|217.26|0
1625754900000|2021-07-08 14:35:00|220.01|217.81|218.78|216.58|221.24|219.04|217.15|214.95|0
1625755200000|2021-07-08 14:40:00|218.92|216.72|222.62|220.42|222.75|220.55|217.01|214.81|0
1625755500000|2021-07-08 14:45:00|222.2|220|218.98|216.78|223.17|220.97|218.37|216.17|0
1625755800000|2021-07-08 14:50:00|218.91|216.71|222.06|219.86|222.75|220.55|218.09|215.89|0
1625756100000|2021-07-08 14:55:00|221.79|219.59|218.09|215.89|221.92|219.72|217.82|215.62|0
1625756400000|2021-07-08 15:00:00|218.23|216.03|219.18|216.98|220.27|218.07|217.54|215.34|0
1625756700000|2021-07-08 15:05:00|219.72|217.52|224.81|222.61|225.23|223.03|219.72|217.52|0
1625757000000|2021-07-08 15:10:00|224.95|222.75|225.37|223.17|225.65|223.45|224.68|222.48|0
1625757300000|2021-07-08 15:15:00|225.23|223.03|226.75|224.55|227.31|225.11|223.43|221.23|0
1625757600000|2021-07-08 15:20:00|226.61|224.41|224.63|222.43|228.15|225.95|224.63|222.43|0
1625757900000|2021-07-08 15:25:00|224.77|222.57|225.32|223.12|225.6|223.4|224.35|222.15|0
1625758200000|2021-07-08 15:30:00|225.46|223.26|223.49|221.29|227.15|224.95|221.96|219.76|0
1625758500000|2021-07-08 15:35:00|223.77|221.57|226.71|224.51|226.71|224.51|222.23|220.03|0
1625758800000|2021-07-08 15:40:00|226.57|224.37|227.13|224.93|227.55|225.35|226.14|223.94|0
1625759100000|2021-07-08 15:45:00|227.19|224.99|229.38|227.18|229.67|227.47|227.19|224.99|0
1625759400000|2021-07-08 15:50:00|229.24|227.04|229.38|227.18|230.73|228.53|228.25|226.05|0
1625759700000|2021-07-08 15:55:00|229.66|227.46|229.8|227.6|229.95|227.75|228.6|226.4|0
1625760000000|2021-07-08 16:00:00|229.66|227.46|230.51|228.31|231.51|229.31|229.52|227.32|0
1625760300000|2021-07-08 16:05:00|230.65|228.45|231.36|229.16|231.36|229.16|230.23|228.03|0
1625760600000|2021-07-08 16:10:00|231.22|229.02|228.95|226.75|231.22|229.02|228.81|226.61|0
1625760900000|2021-07-08 16:15:00|229.09|226.89|229.51|227.31|230.36|228.16|228.66|226.46|0
1625761200000|2021-07-08 16:20:00|229.23|227.03|228.45|226.25|229.94|227.74|228.24|226.04|0
1625761500000|2021-07-08 16:25:00|228.38|226.18|230.93|228.73|231.21|229.01|228.38|226.18|0
1625761800000|2021-07-08 16:30:00|230.64|228.44|232.35|230.15|233.78|231.58|230.64|228.44|0
1625762100000|2021-07-08 16:35:00|232.63|230.43|232.49|230.29|232.92|230.72|231.21|229.01|0
1625762400000|2021-07-08 16:40:00|232.63|230.43|233.2|231|233.48|231.28|231.49|229.29|0
1625762700000|2021-07-08 16:45:00|233.34|231.14|233.05|230.85|233.48|231.28|232.34|230.14|0
1625763000000|2021-07-08 16:50:00|233.2|231|233.77|231.57|233.91|231.71|232.34|230.14|0
1625763300000|2021-07-08 16:55:00|233.69|231.49|233.34|231.14|234.34|232.14|233.34|231.14|0
1625763600000|2021-07-08 17:00:00|233.62|231.42|232.52|230.32|235.06|232.86|232.52|230.32|0
1625763900000|2021-07-08 17:05:00|232.38|230.18|232.23|230.03|233.23|231.03|232.09|229.89|0
1625764200000|2021-07-08 17:10:00|232.38|230.18|229.68|227.48|232.38|230.18|229.53|227.33|0
1625764500000|2021-07-08 17:15:00|229.82|227.62|231.09|228.89|232.09|229.89|229.53|227.33|0
1625764800000|2021-07-08 17:20:00|230.95|228.75|229.95|227.75|230.95|228.75|229.67|227.47|0
1625765100000|2021-07-08 17:25:00|230.1|227.9|232.51|230.31|232.51|230.31|230.1|227.9|0
1625765400000|2021-07-08 17:30:00|232.37|230.17|232.37|230.17|233.51|231.31|231.51|229.31|0
1625765700000|2021-07-08 17:35:00|232.29|230.09|232.86|230.66|233.36|231.16|231.65|229.45|0
1625766000000|2021-07-08 17:40:00|232.79|230.59|232.65|230.45|233.5|231.3|232.22|230.02|0
1625766300000|2021-07-08 17:45:00|232.79|230.59|230.79|228.59|232.93|230.73|230.79|228.59|0
1625766600000|2021-07-08 17:50:00|231.08|228.88|230.22|228.02|231.65|229.45|230.22|228.02|0
1625766900000|2021-07-08 17:55:00|230.08|227.88|230.08|227.88|231.08|228.88|229.52|227.32|0
1625767200000|2021-07-08 18:00:00|230.36|228.16|229.51|227.31|230.36|228.16|228.52|226.32|0
1625767500000|2021-07-08 18:05:00|229.37|227.17|229.22|227.02|229.93|227.73|228.38|226.18|0
1625767800000|2021-07-08 18:10:00|229.37|227.17|230.49|228.29|230.92|228.72|229.22|227.02|0
1625768100000|2021-07-08 18:15:00|230.64|228.44|227.53|225.33|231.2|229|226.97|224.77|0
1625768400000|2021-07-08 18:20:00|227.39|225.19|226.69|224.49|227.95|225.75|226.41|224.21|0
1625768700000|2021-07-08 18:25:00|226.75|224.55|226.68|224.48|227.39|225.19|225.7|223.5|0
1625769000000|2021-07-08 18:30:00|226.54|224.34|227.62|225.42|227.62|225.42|223.12|220.92|0
1625769300000|2021-07-08 18:35:00|227.48|225.28|227.06|224.86|227.76|225.56|226.64|224.44|0
1625769600000|2021-07-08 18:40:00|226.92|224.72|226.77|224.57|227.62|225.42|226.49|224.29|0
1625769900000|2021-07-08 18:45:00|226.91|224.71|224.95|222.75|227.05|224.85|224.81|222.61|0
1625770200000|2021-07-08 18:50:00|225.09|222.89|226.36|224.16|226.5|224.3|224.81|222.61|0
1625770500000|2021-07-08 18:55:00|226.22|224.02|228.18|225.98|229.44|227.24|226.22|224.02|0
1625770800000|2021-07-08 19:00:00|228.04|225.84|229.22|227.02|230.14|227.94|228.03|225.83|0
1625771100000|2021-07-08 19:05:00|229.44|227.24|228.31|226.11|229.72|227.52|227.89|225.69|0
1625771400000|2021-07-08 19:10:00|228.73|226.53|226.49|224.29|228.87|226.67|226.49|224.29|0
1625771700000|2021-07-08 19:15:00|226.63|224.43|226.21|224.01|226.63|224.43|224.54|222.34|0
1625772000000|2021-07-08 19:20:00|226.77|224.57|228.16|225.96|229.01|226.81|225.79|223.59|0
1625772300000|2021-07-08 19:25:00|228.31|226.11|227.74|225.54|228.87|226.67|226.9|224.7|0
1625772600000|2021-07-08 19:30:00|227.88|225.68|228.58|226.38|229.71|227.51|227.6|225.4|0
1625772900000|2021-07-08 19:35:00|228.72|226.52|229.7|227.5|231.12|228.92|227.88|225.68|0
1625773200000|2021-07-08 19:40:00|229.85|227.65|226.9|224.7|229.85|227.65|225.78|223.58|0
1625773500000|2021-07-08 19:45:00|226.76|224.56|224.96|222.76|227.6|225.4|224.82|222.62|0
1625773800000|2021-07-08 19:50:00|224.12|221.92|228.72|226.52|229.84|227.64|223.43|221.23|0
1625774100000|2021-07-08 19:55:00|228.3|226.1|232.38|230.18|232.38|230.18|228.3|226.1|0
1625774400000|2021-07-08 20:00:00|232.52|230.32|230.54|228.34|232.52|230.32|230.4|228.2|0
1625774700000|2021-07-08 20:05:00|230.82|228.62|228.99|226.79|230.82|228.62|228.29|226.09|0
1625775000000|2021-07-08 20:10:00|229.13|226.93|228.85|226.65|229.13|226.93|228|225.8|0
1625775300000|2021-07-08 20:15:00|229.05|226.45|228.76|226.16|229.05|226.45|228.48|225.88|0
1625775600000|2021-07-08 20:20:00|228.83|226.23|229.32|226.72|229.32|226.72|228.76|226.16|0
1625775900000|2021-07-08 20:25:00|229.18|226.58|230.02|227.42|230.02|227.42|229.18|226.58|0
1625776200000|2021-07-08 20:30:00|229.88|227.28|230.16|227.56|230.16|227.56|229.88|227.28|0
1625776500000|2021-07-08 20:35:00|230.09|227.49|229.74|227.14|230.3|227.7|229.46|226.86|0
1625776800000|2021-07-08 20:40:00|230.02|227.42|230.3|227.7|230.44|227.84|229.88|227.28|0
1625777100000|2021-07-08 20:45:00|230.44|227.84|229.87|227.27|230.44|227.84|229.87|227.27|0
1625777400000|2021-07-08 20:50:00|230.02|227.42|229.73|227.13|230.3|227.7|229.73|227.13|0
1625777700000|2021-07-08 20:55:00|229.87|227.27|229.82|227.22|230.44|227.84|229.8|227.2|0
1625778000000|2021-07-08 21:00:00|229.97|227.37|229.78|227.18|229.97|227.37|229.73|227.13|0
1625778300000|2021-07-08 21:05:00|229.75|227.15|229.73|227.13|229.75|227.15|229.65|227.05|0
1625778600000|2021-07-08 21:10:00|229.75|227.15|229.71|227.11|229.85|227.25|229.59|226.99|0
1625778900000|2021-07-08 21:15:00|229.73|227.13|229.87|227.27|229.87|227.27|229.73|227.13|0
1625779200000|2021-07-08 21:20:00|229.9|227.3|229.96|227.36|229.96|227.36|229.89|227.29|0
1625779500000|2021-07-08 21:25:00|229.95|227.35|229.89|227.29|229.95|227.35|229.89|227.29|0
1625779800000|2021-07-08 21:30:00|229.87|227.27|229.78|227.18|229.89|227.29|229.78|227.18|0
1625780100000|2021-07-08 21:35:00|229.87|227.27|229.93|227.33|229.93|227.33|229.86|227.26|0
1625780400000|2021-07-08 21:40:00|229.89|227.29|229.9|227.3|229.96|227.36|229.89|227.29|0
1625780700000|2021-07-08 21:45:00|229.88|227.28|229.76|227.16|229.92|227.32|229.74|227.14|0
1625781000000|2021-07-08 21:50:00|229.77|227.17|229.96|227.36|229.96|227.36|229.77|227.17|0
1625781300000|2021-07-08 21:55:00|229.98|227.38|229.92|227.32|230.01|227.41|229.88|227.28|0
1625781600000|2021-07-08 22:00:00|230.05|227.45|229.42|226.82|230.19|227.59|229.14|226.54|0
1625781900000|2021-07-08 22:05:00|229.49|226.89|230.12|227.52|230.12|227.52|229.14|226.54|0
1625782200000|2021-07-08 22:10:00|229.98|227.38|229.84|227.24|230.12|227.52|229.84|227.24|0
1625782500000|2021-07-08 22:15:00|229.91|227.31|230.12|227.52|230.12|227.52|229.91|227.31|0
1625782800000|2021-07-08 22:20:00|230.26|227.66|230.96|228.36|230.96|228.36|230.26|227.66|0
1625783100000|2021-07-08 22:25:00|230.89|228.29|230.96|228.36|230.96|228.36|230.82|228.22|0
1625783400000|2021-07-08 22:30:00|230.82|228.22|229.97|227.37|230.89|228.29|229.97|227.37|0
1625783700000|2021-07-08 22:35:00|229.83|227.23|228.98|226.38|229.83|227.23|228.7|226.1|0
1625784000000|2021-07-08 22:40:00|228.84|226.24|228.42|225.82|228.98|226.38|228.42|225.82|0
1625784300000|2021-07-08 22:45:00|228.56|225.96|228.42|225.82|228.84|226.24|228.28|225.68|0
1625784600000|2021-07-08 22:50:00|228.56|225.96|228.98|226.38|228.98|226.38|228.42|225.82|0
1625784900000|2021-07-08 22:55:00|229.12|226.52|228.83|226.23|229.26|226.66|228.69|226.09|0
1625785200000|2021-07-08 23:00:00|228.69|226.09|228.83|226.23|228.83|226.23|228.55|225.95|0
1625785500000|2021-07-08 23:05:00|228.69|226.09|228.97|226.37|228.97|226.37|228.69|226.09|0
1625785800000|2021-07-08 23:10:00|228.83|226.23|228.97|226.37|229.11|226.51|228.69|226.09|0
1625786100000|2021-07-08 23:15:00|229.11|226.51|229.53|226.93|229.53|226.93|228.97|226.37|0
1625786400000|2021-07-08 23:20:00|229.67|227.07|229.81|227.21|230.09|227.49|229.67|227.07|0
1625786700000|2021-07-08 23:25:00|229.73|227.13|230.23|227.63|230.23|227.63|229.67|227.07|0
1625787000000|2021-07-08 23:30:00|230.37|227.77|229.66|227.06|230.37|227.77|229.52|226.92|0
1625787300000|2021-07-08 23:35:00|229.52|226.92|230.65|228.05|230.79|228.19|229.52|226.92|0
1625787600000|2021-07-08 23:40:00|230.72|228.12|230.79|228.19|230.79|228.19|229.94|227.34|0
1625787900000|2021-07-08 23:45:00|230.85|228.25|230.64|228.04|231.07|228.47|230.22|227.62|0
1625788200000|2021-07-08 23:50:00|230.78|228.18|229.65|227.05|230.92|228.32|229.51|226.91|0
1625788500000|2021-07-08 23:55:00|229.51|226.91|228.67|226.07|229.51|226.91|228.25|225.65|0
1625788800000|2021-07-09 00:00:00|228.81|226.21|230.64|228.04|231.2|228.6|228.39|225.79|0
1625789100000|2021-07-09 00:05:00|230.92|228.32|232.62|230.02|232.62|230.02|230.78|228.18|0
1625789400000|2021-07-09 00:10:00|232.47|229.87|231.48|228.88|232.62|230.02|231.48|228.88|0
1625789700000|2021-07-09 00:15:00|231.34|228.74|231.34|228.74|232.33|229.73|230.91|228.31|0
1625790000000|2021-07-09 00:20:00|231.2|228.6|229.78|227.18|231.34|228.74|229.36|226.76|0
1625790300000|2021-07-09 00:25:00|229.92|227.32|230.77|228.17|230.77|228.17|229.5|226.9|0
1625790600000|2021-07-09 00:30:00|230.63|228.03|229.07|226.47|230.63|228.03|229.07|226.47|0
1625790900000|2021-07-09 00:35:00|228.79|226.19|228.3|225.7|228.93|226.33|227.39|224.79|0
1625791200000|2021-07-09 00:40:00|228.23|225.63|228.09|225.49|228.65|226.05|227.81|225.21|0
1625791500000|2021-07-09 00:45:00|227.95|225.35|227.03|224.43|228.09|225.49|226.69|224.09|0
1625791800000|2021-07-09 00:50:00|227.1|224.5|227.94|225.34|228.36|225.76|226.96|224.36|0
1625792100000|2021-07-09 00:55:00|227.87|225.27|226.54|223.94|228.08|225.48|226.26|223.66|0
1625792400000|2021-07-09 01:00:00|226.4|223.8|226.4|223.8|226.82|224.22|225.98|223.38|0
1625792700000|2021-07-09 01:05:00|226.26|223.66|226.12|223.52|226.26|223.66|225.28|222.68|0
1625793000000|2021-07-09 01:10:00|226.26|223.66|225.97|223.37|226.54|223.94|225.97|223.37|0
1625793300000|2021-07-09 01:15:00|225.84|223.24|225.55|222.95|226.25|223.65|224.86|222.26|0
1625793600000|2021-07-09 01:20:00|225.69|223.09|225.13|222.53|225.69|223.09|225|222.4|0
1625793900000|2021-07-09 01:25:00|224.86|222.26|225.48|222.88|225.83|223.23|224.86|222.26|0
1625794200000|2021-07-09 01:30:00|225.41|222.81|226.66|224.06|226.66|224.06|225.13|222.53|0
1625794500000|2021-07-09 01:35:00|226.52|223.92|224.85|222.25|226.66|224.06|224.71|222.11|0
1625794800000|2021-07-09 01:40:00|224.99|222.39|223.66|221.06|224.99|222.39|223.66|221.06|0
1625795100000|2021-07-09 01:45:00|223.74|221.14|223.73|221.13|224.57|221.97|223.73|221.13|0
1625795400000|2021-07-09 01:50:00|223.59|220.99|222.9|220.3|223.87|221.27|222.9|220.3|0
1625795700000|2021-07-09 01:55:00|222.76|220.16|222.48|219.88|223.31|220.71|221.93|219.33|0
1625796000000|2021-07-09 02:00:00|222.55|219.95|220.82|218.22|222.9|220.3|220.55|217.95|0
1625796300000|2021-07-09 02:05:00|220.69|218.09|221.23|218.63|221.44|218.84|220.27|217.67|0
1625796600000|2021-07-09 02:10:00|221.1|218.5|221.92|219.32|221.92|219.32|220.54|217.94|0
1625796900000|2021-07-09 02:15:00|221.78|219.18|222.47|219.87|222.47|219.87|221.65|219.05|0
1625797200000|2021-07-09 02:20:00|222.4|219.8|221.78|219.18|222.4|219.8|221.64|219.04|0
1625797500000|2021-07-09 02:25:00|221.85|219.25|221.5|218.9|222.06|219.46|220.95|218.35|0
1625797800000|2021-07-09 02:30:00|221.36|218.76|223.71|221.11|223.71|221.11|221.36|218.76|0
1625798100000|2021-07-09 02:35:00|223.57|220.97|224.27|221.67|224.27|221.67|223.44|220.84|0
1625798400000|2021-07-09 02:40:00|224.19|221.59|224.54|221.94|224.96|222.36|223.99|221.39|0
1625798700000|2021-07-09 02:45:00|224.68|222.08|224.82|222.22|225.24|222.64|224.13|221.53|0
1625799000000|2021-07-09 02:50:00|224.96|222.36|224.96|222.36|225.38|222.78|224.82|222.22|0
1625799300000|2021-07-09 02:55:00|225.1|222.5|225.09|222.49|225.23|222.63|224.81|222.21|0
1625799600000|2021-07-09 03:00:00|225.37|222.77|225.23|222.63|225.37|222.77|224.81|222.21|0
1625799900000|2021-07-09 03:05:00|225.3|222.7|227.32|224.72|227.46|224.86|225.3|222.7|0
1625800200000|2021-07-09 03:10:00|227.39|224.79|226.9|224.3|227.74|225.14|226.62|224.02|0
1625800500000|2021-07-09 03:15:00|227.04|224.44|226.62|224.02|227.18|224.58|226.62|224.02|0
1625800800000|2021-07-09 03:20:00|226.76|224.16|226.9|224.3|227.04|224.44|226.34|223.74|0
1625801100000|2021-07-09 03:25:00|226.96|224.36|226.89|224.29|227.74|225.14|226.61|224.01|0
1625801400000|2021-07-09 03:30:00|227.03|224.43|227.31|224.71|227.73|225.13|226.75|224.15|0
1625801700000|2021-07-09 03:35:00|227.59|224.99|227.73|225.13|228.15|225.55|227.17|224.57|0
1625802000000|2021-07-09 03:40:00|227.87|225.27|226.75|224.15|227.87|225.27|226.61|224.01|0
1625802300000|2021-07-09 03:45:00|226.82|224.22|226.05|223.45|226.89|224.29|225.77|223.17|0
1625802600000|2021-07-09 03:50:00|225.91|223.31|225.63|223.03|225.91|223.31|225.63|223.03|0
1625802900000|2021-07-09 03:55:00|225.77|223.17|225.07|222.47|225.91|223.31|225.07|222.47|0
1625803200000|2021-07-09 04:00:00|225.21|222.61|225.9|223.3|226.04|223.44|225.21|222.61|0
1625803500000|2021-07-09 04:05:00|225.83|223.23|225.9|223.3|226.04|223.44|225.69|223.09|0
1625803800000|2021-07-09 04:10:00|226.04|223.44|226.18|223.58|226.46|223.86|225.76|223.16|0
1625804100000|2021-07-09 04:15:00|226.32|223.72|224.64|222.04|226.46|223.86|224.64|222.04|0
1625804400000|2021-07-09 04:20:00|224.78|222.18|225.06|222.46|225.06|222.46|224.5|221.9|0
1625804700000|2021-07-09 04:25:00|224.98|222.38|225.05|222.45|225.47|222.87|224.64|222.04|0
1625805000000|2021-07-09 04:30:00|224.91|222.31|225.33|222.73|225.47|222.87|224.77|222.17|0
1625805300000|2021-07-09 04:35:00|225.47|222.87|224.91|222.31|225.47|222.87|224.49|221.89|0
1625805600000|2021-07-09 04:40:00|224.98|222.38|224.63|222.03|225.05|222.45|224.49|221.89|0
1625805900000|2021-07-09 04:45:00|224.77|222.17|224.49|221.89|224.91|222.31|224.21|221.61|0
1625806200000|2021-07-09 04:50:00|224.63|222.03|226.72|224.12|227.14|224.54|224.49|221.89|0
1625806500000|2021-07-09 04:55:00|226.58|223.98|227|224.4|227.56|224.96|226.58|223.98|0
1625806800000|2021-07-09 05:00:00|227.14|224.54|228.04|225.44|228.11|225.51|226.86|224.26|0
1625807100000|2021-07-09 05:05:00|227.97|225.37|228.96|226.36|229.38|226.78|227.97|225.37|0
1625807400000|2021-07-09 05:10:00|229.1|226.5|229.09|226.49|230.5|227.9|229.09|226.49|0
1625807700000|2021-07-09 05:15:00|229.02|226.42|229.09|226.49|229.66|227.06|228.67|226.07|0
1625808000000|2021-07-09 05:20:00|229.23|226.63|228.95|226.35|229.94|227.34|228.81|226.21|0
1625808300000|2021-07-09 05:25:00|228.88|226.28|228.24|225.64|229.23|226.63|228.24|225.64|0
1625808600000|2021-07-09 05:30:00|228.31|225.71|228.52|225.92|228.95|226.35|227.82|225.22|0
1625808900000|2021-07-09 05:35:00|228.45|225.85|228.1|225.5|228.52|225.92|227.82|225.22|0
1625809200000|2021-07-09 05:40:00|228.24|225.64|229.22|226.62|229.22|226.62|228.24|225.64|0
1625809500000|2021-07-09 05:45:00|229.08|226.48|229.36|226.76|229.64|227.04|228.38|225.78|0
1625809800000|2021-07-09 05:50:00|229.5|226.9|228.8|226.2|229.5|226.9|228.09|225.49|0
1625810100000|2021-07-09 05:55:00|228.65|226.05|229.5|226.9|229.92|227.32|228.3|225.7|0
1625810400000|2021-07-09 06:00:00|229.36|226.76|229.92|227.32|230.06|227.46|228.51|225.91|0
1625810700000|2021-07-09 06:05:00|229.84|227.24|230.2|227.6|231.61|229.01|229.84|227.24|0
1625811000000|2021-07-09 06:10:00|230.48|227.88|231.32|228.72|231.32|228.72|230.2|227.6|0
1625811300000|2021-07-09 06:15:00|231.18|228.58|231.96|229.36|232.17|229.57|231.18|228.58|0
1625811600000|2021-07-09 06:20:00|231.89|229.29|232.31|229.71|232.88|230.28|231.89|229.29|0
1625811900000|2021-07-09 06:25:00|232.17|229.57|232.31|229.71|233.02|230.42|231.6|229|0
1625812200000|2021-07-09 06:30:00|232.45|229.85|232.87|230.27|233.02|230.42|232.17|229.57|0
1625812500000|2021-07-09 06:35:00|233.02|230.42|233.87|231.27|233.87|231.27|232.87|230.27|0
1625812800000|2021-07-09 06:40:00|233.79|231.19|231.05|228.45|234.01|231.41|230.9|228.3|0
1625813100000|2021-07-09 06:45:00|230.9|228.3|230.33|227.73|231.19|228.59|230.19|227.59|0
1625813400000|2021-07-09 06:50:00|230.48|227.88|229.91|227.31|230.76|228.16|229.55|226.95|0
1625813700000|2021-07-09 06:55:00|229.76|227.16|229.2|226.6|230.47|227.87|229.2|226.6|0
1625814000000|2021-07-09 07:00:00|229.48|226.88|231.82|229.22|232.18|229.58|229.05|226.45|0
1625814300000|2021-07-09 07:05:00|231.55|229.35|233.83|231.63|233.97|231.77|231.55|229.35|0
1625814600000|2021-07-09 07:10:00|233.97|231.77|230.24|228.04|234.55|232.35|229.31|227.11|0
1625814900000|2021-07-09 07:15:00|230.46|228.26|230.17|227.97|231.6|229.4|230.17|227.97|0
1625815200000|2021-07-09 07:20:00|230.02|227.82|230.45|228.25|231.6|229.4|229.88|227.68|0
1625815500000|2021-07-09 07:25:00|230.31|228.11|227.31|225.11|230.88|228.68|227.31|225.11|0
1625815800000|2021-07-09 07:30:00|227.45|225.25|227.45|225.25|228.45|226.25|227.02|224.82|0
1625816100000|2021-07-09 07:35:00|227.73|225.53|229.73|227.53|229.87|227.67|227.73|225.53|0
1625816400000|2021-07-09 07:40:00|229.59|227.39|229.58|227.38|230.16|227.96|229.3|227.1|0
1625816700000|2021-07-09 07:45:00|229.65|227.45|230.01|227.81|230.58|228.38|229.3|227.1|0
1625817000000|2021-07-09 07:50:00|229.87|227.67|229.29|227.09|230.58|228.38|229.22|227.02|0
1625817300000|2021-07-09 07:55:00|229.15|226.95|228.44|226.24|230.01|227.81|227.79|225.59|0
1625817600000|2021-07-09 08:00:00|228.58|226.38|230.15|227.95|230.36|228.16|228.58|226.38|0
1625817900000|2021-07-09 08:05:00|230.29|228.09|231.01|228.81|231.58|229.38|230.29|228.09|0
1625818200000|2021-07-09 08:10:00|231.15|228.95|232.59|230.39|233.16|230.96|231.15|228.95|0
1625818500000|2021-07-09 08:15:00|232.44|230.24|231.58|229.38|232.59|230.39|231.22|229.02|0
1625818800000|2021-07-09 08:20:00|231.65|229.45|232.01|229.81|232.3|230.1|231.65|229.45|0
1625819100000|2021-07-09 08:25:00|231.72|229.52|231.29|229.09|232.01|229.81|230.86|228.66|0
1625819400000|2021-07-09 08:30:00|231.28|229.08|232.72|230.52|233.01|230.81|231.28|229.08|0
1625819700000|2021-07-09 08:35:00|232.87|230.67|232.72|230.52|233.01|230.81|232.14|229.94|0
1625820000000|2021-07-09 08:40:00|232.86|230.66|232.5|230.3|233.36|231.16|232.43|230.23|0
1625820300000|2021-07-09 08:45:00|232.72|230.52|233.44|231.24|233.44|231.24|232.57|230.37|0
1625820600000|2021-07-09 08:50:00|233.36|231.16|232.86|230.66|233.72|231.52|232.71|230.51|0
1625820900000|2021-07-09 08:55:00|232.71|230.51|232.54|230.34|236.2|234|231.68|229.48|0
1625821200000|2021-07-09 09:00:00|232.4|230.2|234.27|232.07|234.27|232.07|232.4|230.2|0
1625821500000|2021-07-09 09:05:00|234.13|231.93|233.26|231.06|234.13|231.93|233.11|230.91|0
1625821800000|2021-07-09 09:10:00|233.4|231.2|233.54|231.34|234.7|232.5|232.82|230.62|0
1625822100000|2021-07-09 09:15:00|233.69|231.49|234.62|232.42|235.43|233.23|233.54|231.34|0
1625822400000|2021-07-09 09:20:00|234.56|232.36|234.99|232.79|235.2|233|234.41|232.21|0
1625822700000|2021-07-09 09:25:00|235.28|233.08|234.55|232.35|235.57|233.37|234.26|232.06|0
1625823000000|2021-07-09 09:30:00|234.7|232.5|234.26|232.06|235.71|233.51|233.97|231.77|0
1625823300000|2021-07-09 09:35:00|234.11|231.91|232.74|230.54|234.4|232.2|232.67|230.47|0
1625823600000|2021-07-09 09:40:00|232.81|230.61|232.95|230.75|233.82|231.62|232.23|230.03|0
1625823900000|2021-07-09 09:45:00|232.81|230.61|231.66|229.46|232.95|230.75|231.37|229.17|0
1625824200000|2021-07-09 09:50:00|231.8|229.6|231.94|229.74|232.37|230.17|230.94|228.74|0
1625824500000|2021-07-09 09:55:00|231.8|229.6|231.22|229.02|232.23|230.03|231.22|229.02|0
1625824800000|2021-07-09 10:00:00|230.93|228.73|230.36|228.16|231.65|229.45|229.93|227.73|0
1625825100000|2021-07-09 10:05:00|230.21|228.01|229.92|227.72|230.5|228.3|228.78|226.58|0
1625825400000|2021-07-09 10:10:00|229.64|227.44|229.92|227.72|230.07|227.87|228.92|226.72|0
1625825700000|2021-07-09 10:15:00|230.07|227.87|231.79|229.59|231.79|229.59|229.21|227.01|0
1625826000000|2021-07-09 10:20:00|231.64|229.44|232.22|230.02|232.22|230.02|231.07|228.87|0
1625826300000|2021-07-09 10:25:00|232.07|229.87|231.35|229.15|232.36|230.16|231.35|229.15|0
1625826600000|2021-07-09 10:30:00|231.06|228.86|232.36|230.16|232.93|230.73|231.06|228.86|0
1625826900000|2021-07-09 10:35:00|232.21|230.01|232.64|230.44|233.29|231.09|232.21|230.01|0
1625827200000|2021-07-09 10:40:00|232.79|230.59|232.79|230.59|233.51|231.31|232.5|230.3|0
1625827500000|2021-07-09 10:45:00|232.93|230.73|233.5|231.3|233.51|231.31|232.64|230.44|0
1625827800000|2021-07-09 10:50:00|233.65|231.45|233.07|230.87|233.65|231.45|233.07|230.87|0
1625828100000|2021-07-09 10:55:00|232.93|230.73|232.78|230.58|233.21|231.01|232.35|230.15|0
1625828400000|2021-07-09 11:00:00|233.07|230.87|234.22|232.02|234.51|232.31|233.07|230.87|0
1625828700000|2021-07-09 11:05:00|234.08|231.88|233.79|231.59|234.22|232.02|232.92|230.72|0
1625829000000|2021-07-09 11:10:00|233.64|231.44|234.07|231.87|234.51|232.31|233.64|231.44|0
1625829300000|2021-07-09 11:15:00|234.22|232.02|235.52|233.32|235.52|233.32|234.07|231.87|0
1625829600000|2021-07-09 11:20:00|235.38|233.18|235.23|233.03|235.38|233.18|234.36|232.16|0
1625829900000|2021-07-09 11:25:00|235.08|232.88|233.92|231.72|235.37|233.17|233.92|231.72|0
1625830200000|2021-07-09 11:30:00|234.07|231.87|235.66|233.46|236.82|234.62|232.91|230.71|0
1625830500000|2021-07-09 11:35:00|235.8|233.6|235.37|233.17|235.95|233.75|234.79|232.59|0
1625830800000|2021-07-09 11:40:00|235.51|233.31|237.84|235.64|237.84|235.64|234.64|232.44|0
1625831100000|2021-07-09 11:45:00|237.99|235.79|237.25|235.05|237.99|235.79|236.53|234.33|0
1625831400000|2021-07-09 11:50:00|237.11|234.91|237.11|234.91|237.47|235.27|236.96|234.76|0
1625831700000|2021-07-09 11:55:00|237.03|234.83|237.03|234.83|237.4|235.2|236.81|234.61|0
1625832000000|2021-07-09 12:00:00|237.54|235.34|237.25|235.05|237.98|235.78|237.25|235.05|0
1625832300000|2021-07-09 12:05:00|237.39|235.19|236.81|234.61|237.39|235.19|236.66|234.46|0
1625832600000|2021-07-09 12:10:00|236.95|234.75|237.39|235.19|237.54|235.34|236.81|234.61|0
1625832900000|2021-07-09 12:15:00|237.54|235.34|236.66|234.46|237.54|235.34|236.51|234.31|0
1625833200000|2021-07-09 12:20:00|236.51|234.31|237.39|235.19|237.53|235.33|236.51|234.31|0
1625833500000|2021-07-09 12:25:00|237.38|235.18|237.09|234.89|237.68|235.48|236.51|234.31|0
1625833800000|2021-07-09 12:30:00|237.24|235.04|236.94|234.74|237.38|235.18|236.51|234.31|0
1625834100000|2021-07-09 12:35:00|237.09|234.89|236.36|234.16|237.09|234.89|235.78|233.58|0
1625834400000|2021-07-09 12:40:00|236.5|234.3|235.63|233.43|236.5|234.3|235.34|233.14|0
1625834700000|2021-07-09 12:45:00|235.48|233.28|235.77|233.57|235.92|233.72|235.05|232.85|0
1625835000000|2021-07-09 12:50:00|235.63|233.43|235.92|233.72|236.06|233.86|235.19|232.99|0
1625835300000|2021-07-09 12:55:00|235.77|233.57|235.62|233.42|235.92|233.72|235.33|233.13|0
1625835600000|2021-07-09 13:00:00|235.48|233.28|235.77|233.57|236.2|234|235.48|233.28|0
1625835900000|2021-07-09 13:05:00|235.69|233.49|235.18|232.98|235.77|233.57|235.18|232.98|0
1625836200000|2021-07-09 13:10:00|235.04|232.84|234.31|232.11|235.18|232.98|234.17|231.97|0
1625836500000|2021-07-09 13:15:00|234.24|232.04|234.6|232.4|234.75|232.55|234.17|231.97|0
1625836800000|2021-07-09 13:20:00|234.46|232.26|234.74|232.54|234.89|232.69|234.16|231.96|0
1625837100000|2021-07-09 13:25:00|234.81|232.61|234.89|232.69|235.32|233.12|234.6|232.4|0
1625837400000|2021-07-09 13:30:00|235.18|232.98|235.32|233.12|236.77|234.57|233.73|231.53|0
1625837700000|2021-07-09 13:35:00|235.17|232.97|235.75|233.55|236.92|234.72|234.16|231.96|0
1625838000000|2021-07-09 13:40:00|235.61|233.41|239.69|237.49|239.84|237.64|235.46|233.26|0
1625838300000|2021-07-09 13:45:00|239.98|237.78|239.4|237.2|239.98|237.78|238.37|236.17|0
1625838600000|2021-07-09 13:50:00|239.25|237.05|240.42|238.22|240.72|238.52|239.25|237.05|0
1625838900000|2021-07-09 13:55:00|240.57|238.37|241.01|238.81|241.3|239.1|239.83|237.63|0
1625839200000|2021-07-09 14:00:00|241.45|239.25|243.96|241.76|243.96|241.76|241.45|239.25|0
1625839500000|2021-07-09 14:05:00|244.1|241.9|242.01|239.81|245.96|243.76|242.01|239.81|0
1625839800000|2021-07-09 14:10:00|242.16|239.96|242.01|239.81|242.9|240.7|242.01|239.81|0
1625840100000|2021-07-09 14:15:00|242.16|239.96|243.93|241.73|243.93|241.73|242.16|239.96|0
1625840400000|2021-07-09 14:20:00|243.78|241.58|245.12|242.92|245.27|243.07|243.78|241.58|0
1625840700000|2021-07-09 14:25:00|245.27|243.07|243.42|241.22|245.42|243.22|243.37|241.17|0
1625841000000|2021-07-09 14:30:00|243.56|241.36|242.38|240.18|243.71|241.51|242.08|239.88|0
1625841300000|2021-07-09 14:35:00|242.23|240.03|243.11|240.91|243.86|241.66|242.23|240.03|0
1625841600000|2021-07-09 14:40:00|243.26|241.06|243.26|241.06|243.56|241.36|242.52|240.32|0
1625841900000|2021-07-09 14:45:00|243.41|241.21|243.7|241.5|244.15|241.95|242.96|240.76|0
1625842200000|2021-07-09 14:50:00|243.85|241.65|244.89|242.69|244.89|242.69|243.55|241.35|0
1625842500000|2021-07-09 14:55:00|245.04|242.84|242.96|240.76|245.04|242.84|242.81|240.61|0
1625842800000|2021-07-09 15:00:00|243.11|240.91|243.85|241.65|244.29|242.09|243.11|240.91|0
1625843100000|2021-07-09 15:05:00|243.99|241.79|245.03|242.83|245.03|242.83|243.99|241.79|0
1625843400000|2021-07-09 15:10:00|244.88|242.68|244.29|242.09|244.88|242.68|243.99|241.79|0
1625843700000|2021-07-09 15:15:00|244.14|241.94|245.33|243.13|245.33|243.13|243.84|241.64|0
1625844000000|2021-07-09 15:20:00|245.18|242.98|246.07|243.87|246.07|243.87|245.18|242.98|0
1625844300000|2021-07-09 15:25:00|246.22|244.02|246.81|244.61|247.56|245.36|246.22|244.02|0
1625844600000|2021-07-09 15:30:00|246.96|244.76|247.71|245.51|247.86|245.66|246.96|244.76|0
1625844900000|2021-07-09 15:35:00|247.86|245.66|248.45|246.25|249.06|246.86|247.86|245.66|0
1625845200000|2021-07-09 15:40:00|248.6|246.4|249.3|247.1|251.02|248.82|248.6|246.4|0
1625845500000|2021-07-09 15:45:00|249.45|247.25|248.25|246.05|249.9|247.7|248.25|246.05|0
1625845800000|2021-07-09 15:50:00|248.4|246.2|248.4|246.2|249|246.8|248.4|246.2|0
1625846100000|2021-07-09 15:55:00|248.25|246.05|246.9|244.7|248.7|246.5|246.45|244.25|0
1625846400000|2021-07-09 16:00:00|247.05|244.85|247.8|245.6|248.25|246.05|247.05|244.85|0
1625846700000|2021-07-09 16:05:00|248.1|245.9|247.79|245.59|248.24|246.04|247.64|245.44|0
1625847000000|2021-07-09 16:10:00|247.64|245.44|247.64|245.44|247.79|245.59|247.34|245.14|0
1625847300000|2021-07-09 16:15:00|247.79|245.59|247.79|245.59|248.09|245.89|247.49|245.29|0
1625847600000|2021-07-09 16:20:00|247.64|245.44|246.59|244.39|247.64|245.44|246.44|244.24|0
1625847900000|2021-07-09 16:25:00|246.74|244.54|246.59|244.39|246.89|244.69|246.29|244.09|0
1625848200000|2021-07-09 16:30:00|246.44|244.24|246.89|244.69|246.89|244.69|246.29|244.09|0
1625848500000|2021-07-09 16:35:00|246.74|244.54|247.63|245.43|247.63|245.43|246.74|244.54|0
1625848800000|2021-07-09 16:40:00|247.78|245.58|247.71|245.51|247.86|245.66|246.52|244.32|0
1625849100000|2021-07-09 16:45:00|247.56|245.36|247.11|244.91|248.01|245.81|247.11|244.91|0
1625849400000|2021-07-09 16:50:00|247.26|245.06|246.96|244.76|247.41|245.21|246.96|244.76|0
1625849700000|2021-07-09 16:55:00|247.03|244.83|246.51|244.31|247.11|244.91|246.21|244.01|0
1625850000000|2021-07-09 17:00:00|246.66|244.46|246.81|244.61|246.96|244.76|246.36|244.16|0
1625850300000|2021-07-09 17:05:00|246.96|244.76|245.16|242.96|246.96|244.76|245.16|242.96|0
1625850600000|2021-07-09 17:10:00|245.31|243.11|245.46|243.26|245.75|243.55|245.16|242.96|0
1625850900000|2021-07-09 17:15:00|245.6|243.4|246.05|243.85|246.2|244|245.46|243.26|0
1625851200000|2021-07-09 17:20:00|246.2|244|246.2|244|246.5|244.3|245.75|243.55|0
1625851500000|2021-07-09 17:25:00|246.35|244.15|246.65|244.45|246.65|244.45|246.2|244|0
1625851800000|2021-07-09 17:30:00|246.64|244.44|246.34|244.14|246.94|244.74|246.34|244.14|0
1625852100000|2021-07-09 17:35:00|246.19|243.99|246.79|244.59|246.94|244.74|245.89|243.69|0
1625852400000|2021-07-09 17:40:00|246.94|244.74|247.24|245.04|247.54|245.34|246.94|244.74|0
1625852700000|2021-07-09 17:45:00|247.39|245.19|246.79|244.59|247.39|245.19|246.64|244.44|0
1625853000000|2021-07-09 17:50:00|246.64|244.44|247.23|245.03|247.38|245.18|246.49|244.29|0
1625853300000|2021-07-09 17:55:00|247.38|245.18|247.38|245.18|247.53|245.33|246.78|244.58|0
1625853600000|2021-07-09 18:00:00|247.53|245.33|247.38|245.18|247.83|245.63|247.38|245.18|0
1625853900000|2021-07-09 18:05:00|247.53|245.33|246.78|244.58|247.98|245.78|246.78|244.58|0
1625854200000|2021-07-09 18:10:00|246.93|244.73|246.48|244.28|247.08|244.88|246.48|244.28|0
1625854500000|2021-07-09 18:15:00|246.63|244.43|247.38|245.18|247.38|245.18|246.63|244.43|0
1625854800000|2021-07-09 18:20:00|247.23|245.03|248.08|245.88|248.08|245.88|247.23|245.03|0
1625855100000|2021-07-09 18:25:00|248.23|246.03|248.08|245.88|248.38|246.18|248.08|245.88|0
1625855400000|2021-07-09 18:30:00|248.23|246.03|248.38|246.18|248.53|246.33|247.78|245.58|0
1625855700000|2021-07-09 18:35:00|248.53|246.33|249.13|246.93|249.28|247.08|248.53|246.33|0
1625856000000|2021-07-09 18:40:00|248.98|246.78|249.28|247.08|249.28|247.08|248.98|246.78|0
1625856300000|2021-07-09 18:45:00|249.43|247.23|249.43|247.23|249.5|247.3|249.12|246.92|0
1625856600000|2021-07-09 18:50:00|249.5|247.3|249.88|247.68|250.33|248.13|249.27|247.07|0
1625856900000|2021-07-09 18:55:00|249.73|247.53|250.63|248.43|251.08|248.88|249.73|247.53|0
1625857200000|2021-07-09 19:00:00|250.78|248.58|249.57|247.37|251.08|248.88|249.57|247.37|0
1625857500000|2021-07-09 19:05:00|249.72|247.52|250.47|248.27|250.78|248.58|249.57|247.37|0
1625857800000|2021-07-09 19:10:00|250.63|248.43|250.47|248.27|250.78|248.58|250.32|248.12|0
1625858100000|2021-07-09 19:15:00|250.62|248.42|251.23|249.03|251.38|249.18|250.47|248.27|0
1625858400000|2021-07-09 19:20:00|251.07|248.87|249.86|247.66|251.07|248.87|249.86|247.66|0
1625858700000|2021-07-09 19:25:00|250.01|247.81|250.62|248.42|250.77|248.57|250.01|247.81|0
1625859000000|2021-07-09 19:30:00|250.47|248.27|252.19|249.99|253.2|251|250.31|248.11|0
1625859300000|2021-07-09 19:35:00|252.34|250.14|252.49|250.29|252.64|250.44|252.04|249.84|0
1625859600000|2021-07-09 19:40:00|252.34|250.14|251.13|248.93|252.79|250.59|251.13|248.93|0
1625859900000|2021-07-09 19:45:00|250.98|248.78|252.49|250.29|252.64|250.44|250.83|248.63|0
1625860200000|2021-07-09 19:50:00|253.09|250.89|253.39|251.19|253.7|251.5|252.03|249.83|0
1625860500000|2021-07-09 19:55:00|253.09|250.89|251.73|249.53|253.09|250.89|250.82|248.62|0
1625860800000|2021-07-09 20:00:00|252.33|250.13|251.73|249.53|252.33|250.13|251.12|248.92|0
1625861100000|2021-07-09 20:05:00|251.72|249.52|250.67|248.47|251.72|249.52|250.67|248.47|0
1625861400000|2021-07-09 20:10:00|250.82|248.62|251.27|249.07|251.27|249.07|250.67|248.47|0
1626073500000|2021-07-12 07:05:00|251.07|248.87|250.47|248.27|251.07|248.87|249.87|247.67|0
1626073800000|2021-07-12 07:10:00|250.54|248.34|251.07|248.87|251.22|249.02|250.09|247.89|0
1626074100000|2021-07-12 07:15:00|251.14|248.94|250.24|248.04|251.52|249.32|250.16|247.96|0
1626074400000|2021-07-12 07:20:00|250.31|248.11|248.67|246.47|250.46|248.26|248.67|246.47|0
1626074700000|2021-07-12 07:25:00|248.82|246.62|248.44|246.24|249.26|247.06|248.07|245.87|0
1626075000000|2021-07-12 07:30:00|248.22|246.02|248.36|246.16|248.51|246.31|247.77|245.57|0
1626075300000|2021-07-12 07:35:00|248.21|246.01|245.39|243.19|248.66|246.46|245.39|243.19|0
1626075600000|2021-07-12 07:40:00|245.09|242.89|245.09|242.89|245.53|243.33|244.5|242.3|0
1626075900000|2021-07-12 07:45:00|244.94|242.74|244.64|242.44|244.94|242.74|243.17|240.97|0
1626076200000|2021-07-12 07:50:00|244.49|242.29|241.2|239|244.49|242.29|239.27|237.07|0
1626076500000|2021-07-12 07:55:00|241.05|238.85|242.15|239.95|242.67|240.47|241.05|238.85|0
1626076800000|2021-07-12 08:00:00|242.08|239.88|244|241.8|244.15|241.95|241.78|239.58|0
1626077100000|2021-07-12 08:05:00|244.07|241.87|246.53|244.33|246.67|244.47|244|241.8|0
1626077400000|2021-07-12 08:10:00|246.67|244.47|246.82|244.62|247.42|245.22|246.23|244.03|0
1626077700000|2021-07-12 08:15:00|246.97|244.77|247.12|244.92|247.27|245.07|246.52|244.32|0
1626078000000|2021-07-12 08:20:00|247.27|245.07|247.78|245.58|249.84|247.64|247.12|244.92|0
1626078300000|2021-07-12 08:25:00|247.93|245.73|247.55|245.35|247.93|245.73|247.19|244.99|0
1626078600000|2021-07-12 08:30:00|247.48|245.28|247.63|245.43|247.93|245.73|247.18|244.98|0
1626078900000|2021-07-12 08:35:00|247.78|245.58|247.78|245.58|248.23|246.03|247.33|245.13|0
1626079200000|2021-07-12 08:40:00|247.63|245.43|248.22|246.02|248.22|246.02|247.03|244.83|0
1626079500000|2021-07-12 08:45:00|248.15|245.95|248.97|246.77|248.97|246.77|247.63|245.43|0
1626079800000|2021-07-12 08:50:00|248.82|246.62|248.82|246.62|248.97|246.77|248.22|246.02|0
1626080100000|2021-07-12 08:55:00|248.67|246.47|248.81|246.61|249.26|247.06|248.37|246.17|0
1626080400000|2021-07-12 09:00:00|248.96|246.76|247.77|245.57|248.96|246.76|247.62|245.42|0
1626080700000|2021-07-12 09:05:00|247.92|245.72|247.32|245.12|248.06|245.86|247.02|244.82|0
1626081000000|2021-07-12 09:10:00|247.17|244.97|247.76|245.56|247.91|245.71|246.42|244.22|0
1626081300000|2021-07-12 09:15:00|247.46|245.26|246.72|244.52|247.76|245.56|246.57|244.37|0
1626081600000|2021-07-12 09:20:00|246.87|244.67|246.42|244.22|246.87|244.67|245.53|243.33|0
1626081900000|2021-07-12 09:25:00|246.34|244.14|246.42|244.22|246.71|244.51|245.23|243.03|0
1626082200000|2021-07-12 09:30:00|246.49|244.29|248.05|245.85|248.05|245.85|246.27|244.07|0
1626082500000|2021-07-12 09:35:00|247.9|245.7|248.2|246|248.35|246.15|247.6|245.4|0
1626082800000|2021-07-12 09:40:00|248.05|245.85|246.71|244.51|248.05|245.85|246.71|244.51|0
1626083100000|2021-07-12 09:45:00|246.56|244.36|246.7|244.5|246.85|244.65|246.11|243.91|0
1626083400000|2021-07-12 09:50:00|246.85|244.65|247.3|245.1|247.3|245.1|246.26|244.06|0
1626083700000|2021-07-12 09:55:00|247.15|244.95|246.7|244.5|247.3|245.1|246.4|244.2|0
1626084000000|2021-07-12 10:00:00|246.85|244.65|247|244.8|247.29|245.09|245.96|243.76|0
1626084300000|2021-07-12 10:05:00|246.85|244.65|245.36|243.16|246.85|244.65|245.36|243.16|0
1626084600000|2021-07-12 10:10:00|245.28|243.08|242.99|240.79|245.36|243.16|242.69|240.49|0
1626084900000|2021-07-12 10:15:00|242.84|240.64|244.17|241.97|244.46|242.26|242.84|240.64|0
1626085200000|2021-07-12 10:20:00|244.32|242.12|243.43|241.23|244.32|242.12|242.98|240.78|0
1626085500000|2021-07-12 10:25:00|243.28|241.08|244.31|242.11|244.61|242.41|243.28|241.08|0
1626085800000|2021-07-12 10:30:00|244.46|242.26|245.05|242.85|245.12|242.92|243.42|241.22|0
1626086100000|2021-07-12 10:35:00|245.2|243|244.46|242.26|245.64|243.44|244.16|241.96|0
1626086400000|2021-07-12 10:40:00|244.6|242.4|245.12|242.92|245.64|243.44|244.6|242.4|0
1626086700000|2021-07-12 10:45:00|245.19|242.99|245.04|242.84|245.34|243.14|243.71|241.51|0
1626087000000|2021-07-12 10:50:00|244.9|242.7|244.75|242.55|244.9|242.7|244.3|242.1|0
1626087300000|2021-07-12 10:55:00|244.6|242.4|243.26|241.06|244.89|242.69|243.12|240.92|0
1626087600000|2021-07-12 11:00:00|243.56|241.36|245.33|243.13|245.93|243.73|243.56|241.36|0
1626087900000|2021-07-12 11:05:00|245.19|242.99|246.52|244.32|246.97|244.77|245.19|242.99|0
1626088200000|2021-07-12 11:10:00|246.37|244.17|245.92|243.72|247.04|244.84|245.92|243.72|0
1626088500000|2021-07-12 11:15:00|246|243.8|246.22|244.02|246.96|244.76|245.78|243.58|0
1626088800000|2021-07-12 11:20:00|246.37|244.17|247.48|245.28|247.71|245.51|246.37|244.17|0
1626089100000|2021-07-12 11:25:00|247.56|245.36|248|245.8|248.15|245.95|247.26|245.06|0
1626089400000|2021-07-12 11:30:00|247.85|245.65|247.7|245.5|248.15|245.95|247.55|245.35|0
1626089700000|2021-07-12 11:35:00|247.55|245.35|248.75|246.55|248.9|246.7|247.4|245.2|0
1626090000000|2021-07-12 11:40:00|248.6|246.4|248.74|246.54|249.34|247.14|247.92|245.72|0
1626090300000|2021-07-12 11:45:00|248.59|246.39|249.19|246.99|249.19|246.99|248.3|246.1|0
1626090600000|2021-07-12 11:50:00|249.04|246.84|248.14|245.94|249.34|247.14|247.99|245.79|0
1626090900000|2021-07-12 11:55:00|247.99|245.79|247.69|245.49|248.14|245.94|247.54|245.34|0
1626091200000|2021-07-12 12:00:00|247.84|245.64|247.84|245.64|248.59|246.39|247.54|245.34|0
1626091500000|2021-07-12 12:05:00|247.99|245.79|247.99|245.79|248.14|245.94|247.84|245.64|0
1626091800000|2021-07-12 12:10:00|247.84|245.64|248.58|246.38|248.88|246.68|247.69|245.49|0
1626092100000|2021-07-12 12:15:00|248.43|246.23|248.88|246.68|248.88|246.68|248.28|246.08|0
1626092400000|2021-07-12 12:20:00|248.8|246.6|249.33|247.13|249.63|247.43|248.73|246.53|0
1626092700000|2021-07-12 12:25:00|249.4|247.2|249.47|247.27|249.47|247.27|248.88|246.68|0
1626093000000|2021-07-12 12:30:00|249.4|247.2|249.62|247.42|249.62|247.42|249.02|246.82|0
1626093300000|2021-07-12 12:35:00|249.47|247.27|249.47|247.27|249.77|247.57|249.47|247.27|0
1626093600000|2021-07-12 12:40:00|249.62|247.42|250.82|248.62|250.82|248.62|249.32|247.12|0
1626093900000|2021-07-12 12:45:00|250.67|248.47|250.51|248.31|251.27|249.07|250.51|248.31|0
1626094200000|2021-07-12 12:50:00|250.36|248.16|250.51|248.31|250.51|248.31|250.06|247.86|0
1626094500000|2021-07-12 12:55:00|250.58|248.38|252.01|249.81|252.01|249.81|250.58|248.38|0
1626094800000|2021-07-12 13:00:00|252.16|249.96|251.86|249.66|252.16|249.96|251.26|249.06|0
1626095100000|2021-07-12 13:05:00|252.01|249.81|252.01|249.81|252.01|249.81|251.11|248.91|0
1626095400000|2021-07-12 13:10:00|251.93|249.73|251.86|249.66|252.46|250.26|251.86|249.66|0
1626095700000|2021-07-12 13:15:00|251.71|249.51|251.4|249.2|251.71|249.51|250.95|248.75|0
1626096000000|2021-07-12 13:20:00|251.25|249.05|250.95|248.75|251.25|249.05|250.8|248.6|0
1626096300000|2021-07-12 13:25:00|251.1|248.9|252.15|249.95|252.15|249.95|251.1|248.9|0
1626096600000|2021-07-12 13:30:00|253.06|250.86|250.8|248.6|253.06|250.86|249.45|247.25|0
1626096900000|2021-07-12 13:35:00|250.95|248.75|252|249.8|254.26|252.06|250.35|248.15|0
1626097200000|2021-07-12 13:40:00|251.85|249.65|253.2|251|253.35|251.15|249.89|247.69|0
1626097500000|2021-07-12 13:45:00|253.5|251.3|253.8|251.6|253.96|251.76|252.15|249.95|0
1626097800000|2021-07-12 13:50:00|253.65|251.45|253.35|251.15|254.11|251.91|252.29|250.09|0
1626098100000|2021-07-12 13:55:00|253.2|251|255.01|252.81|255.01|252.81|253.2|251|0
1626098400000|2021-07-12 14:00:00|255.16|252.96|255.77|253.57|255.92|253.72|253.19|250.99|0
1626098700000|2021-07-12 14:05:00|255.92|253.72|256.52|254.32|257.29|255.09|255.01|252.81|0
1626099000000|2021-07-12 14:10:00|256.68|254.48|256.22|254.02|256.98|254.78|255.61|253.41|0
1626099300000|2021-07-12 14:15:00|255.91|253.71|257.59|255.39|257.59|255.39|255.91|253.71|0
1626099600000|2021-07-12 14:20:00|257.43|255.23|256.82|254.62|257.74|255.54|256.67|254.47|0
1626099900000|2021-07-12 14:25:00|256.97|254.77|258.19|255.99|258.19|255.99|256.97|254.77|0
1626100200000|2021-07-12 14:30:00|258.34|256.14|261.2|259|262.15|259.95|258.19|255.99|0
1626100500000|2021-07-12 14:35:00|261.28|259.08|261.2|259|261.66|259.46|260.9|258.7|0
1626100800000|2021-07-12 14:40:00|261.35|259.15|261.66|259.46|261.81|259.61|261.2|259|0
1626101100000|2021-07-12 14:45:00|261.5|259.3|260.13|257.93|261.66|259.46|259.82|257.62|0
1626101400000|2021-07-12 14:50:00|259.97|257.77|260.19|257.99|260.89|258.69|259.82|257.62|0
1626101700000|2021-07-12 14:55:00|260.03|257.83|260.64|258.44|261.1|258.9|260.03|257.83|0
1626102000000|2021-07-12 15:00:00|260.49|258.29|259.88|257.68|260.64|258.44|259.42|257.22|0
1626102300000|2021-07-12 15:05:00|260.03|257.83|260.18|257.98|260.79|258.59|259.87|257.67|0
1626102600000|2021-07-12 15:10:00|260.03|257.83|259.72|257.52|260.33|258.13|259.41|257.21|0
1626102900000|2021-07-12 15:15:00|259.87|257.67|260.25|258.05|260.33|258.13|259.57|257.37|0
1626103200000|2021-07-12 15:20:00|260.33|258.13|259.41|257.21|260.33|258.13|259.11|256.91|0
1626103500000|2021-07-12 15:25:00|259.26|257.06|257.85|255.65|259.56|257.36|257.85|255.65|0
1626103800000|2021-07-12 15:30:00|258|255.8|257.24|255.04|258.15|255.95|256.93|254.73|0
1626104100000|2021-07-12 15:35:00|257.39|255.19|256.78|254.58|257.54|255.34|256.17|253.97|0
1626104400000|2021-07-12 15:40:00|256.63|254.43|257.31|255.11|257.31|255.11|256.63|254.43|0
1626104700000|2021-07-12 15:45:00|257.23|255.03|257.54|255.34|258.15|255.95|257.23|255.03|0
1626105000000|2021-07-12 15:50:00|257.38|255.18|258.14|255.94|258.3|256.1|257.38|255.18|0
1626105300000|2021-07-12 15:55:00|258.3|256.1|259.21|257.01|259.21|257.01|258.3|256.1|0
1626105600000|2021-07-12 16:00:00|259.06|256.86|259.67|257.47|259.97|257.77|259.06|256.86|0
1626105900000|2021-07-12 16:05:00|259.82|257.62|258.75|256.55|259.82|257.62|258.6|256.4|0
1626106200000|2021-07-12 16:10:00|258.9|256.7|258.9|256.7|259.21|257.01|258.44|256.24|0
1626106500000|2021-07-12 16:15:00|258.75|256.55|259.51|257.31|259.82|257.62|258.75|256.55|0
1626106800000|2021-07-12 16:20:00|259.66|257.46|258.74|256.54|259.97|257.77|258.44|256.24|0
1626107100000|2021-07-12 16:25:00|258.89|256.69|258.74|256.54|258.97|256.77|258.44|256.24|0
1626107400000|2021-07-12 16:30:00|258.66|256.46|259.2|257|259.35|257.15|258.59|256.39|0
1626107700000|2021-07-12 16:35:00|259.35|257.15|258.89|256.69|259.35|257.15|258.58|256.38|0
1626108000000|2021-07-12 16:40:00|258.74|256.54|258.89|256.69|259.19|256.99|258.58|256.38|0
1626108300000|2021-07-12 16:45:00|259.04|256.84|259.19|256.99|259.34|257.14|258.73|256.53|0
1626108600000|2021-07-12 16:50:00|259.04|256.84|258.58|256.38|259.04|256.84|258.42|256.22|0
1626108900000|2021-07-12 16:55:00|258.42|256.22|258.88|256.68|258.88|256.68|257.96|255.76|0
1626109200000|2021-07-12 17:00:00|258.73|256.53|259.34|257.14|259.34|257.14|258.73|256.53|0
1626109500000|2021-07-12 17:05:00|259.18|256.98|259.03|256.83|259.49|257.29|258.57|256.37|0
1626109800000|2021-07-12 17:10:00|259.18|256.98|258.87|256.67|259.33|257.13|258.72|256.52|0
1626110100000|2021-07-12 17:15:00|259.03|256.83|259.02|256.82|259.18|256.98|258.57|256.37|0
1626110400000|2021-07-12 17:20:00|258.87|256.67|259.17|256.97|259.48|257.28|258.72|256.52|0
1626110700000|2021-07-12 17:25:00|259.02|256.82|259.78|257.58|259.78|257.58|259.02|256.82|0
1626111000000|2021-07-12 17:30:00|259.94|257.74|259.63|257.43|259.94|257.74|259.48|257.28|0
1626111300000|2021-07-12 17:35:00|259.78|257.58|259.93|257.73|260.39|258.19|259.78|257.58|0
1626111600000|2021-07-12 17:40:00|259.78|257.58|259.39|257.19|260.09|257.89|259.17|256.97|0
1626111900000|2021-07-12 17:45:00|259.32|257.12|258.4|256.2|259.47|257.27|258.25|256.05|0
1626112200000|2021-07-12 17:50:00|258.25|256.05|258.86|256.66|258.86|256.66|258.09|255.89|0
1626112500000|2021-07-12 17:55:00|258.7|256.5|259.01|256.81|259.01|256.81|258.7|256.5|0
1626112800000|2021-07-12 18:00:00|259.16|256.96|259.16|256.96|259.62|257.42|258.85|256.65|0
1626113100000|2021-07-12 18:05:00|259.31|257.11|259.92|257.72|260.07|257.87|259.31|257.11|0
1626113400000|2021-07-12 18:10:00|259.77|257.57|259.61|257.41|260.23|258.03|259.46|257.26|0
1626113700000|2021-07-12 18:15:00|259.46|257.26|260.07|257.87|260.38|258.18|259.46|257.26|0
1626114000000|2021-07-12 18:20:00|260.22|258.02|260.83|258.63|260.99|258.79|260.07|257.87|0
1626114300000|2021-07-12 18:25:00|260.99|258.79|261.45|259.25|261.45|259.25|260.83|258.63|0
1626114600000|2021-07-12 18:30:00|261.6|259.4|261.75|259.55|262.21|260.01|261.6|259.4|0
1626114900000|2021-07-12 18:35:00|261.6|259.4|261.13|258.93|261.9|259.7|261.13|258.93|0
1626115200000|2021-07-12 18:40:00|261.29|259.09|260.98|258.78|261.59|259.39|260.98|258.78|0
1626115500000|2021-07-12 18:45:00|261.13|258.93|260.36|258.16|261.29|259.09|260.36|258.16|0
1626115800000|2021-07-12 18:50:00|260.52|258.32|260.67|258.47|261.13|258.93|260.51|258.31|0
1626116100000|2021-07-12 18:55:00|260.82|258.62|260.82|258.62|261.43|259.23|260.51|258.31|0
1626116400000|2021-07-12 19:00:00|260.97|258.77|260.2|258|261.28|259.08|260.2|258|0
1626116700000|2021-07-12 19:05:00|260.36|258.16|261.12|258.92|261.28|259.08|260.2|258|0
1626117000000|2021-07-12 19:10:00|261.27|259.07|261.43|259.23|262.04|259.84|261.12|258.92|0
1626117300000|2021-07-12 19:15:00|261.58|259.38|262.04|259.84|262.19|259.99|261.58|259.38|0
1626117600000|2021-07-12 19:20:00|261.89|259.69|262.19|259.99|262.5|260.3|261.58|259.38|0
1626117900000|2021-07-12 19:25:00|262.34|260.14|262.65|260.45|262.81|260.61|262.19|259.99|0
1626118200000|2021-07-12 19:30:00|262.5|260.3|262.03|259.83|262.8|260.6|261.42|259.22|0
1626118500000|2021-07-12 19:35:00|262.19|259.99|261.11|258.91|262.65|260.45|261.11|258.91|0
1626118800000|2021-07-12 19:40:00|261.26|259.06|261.64|259.44|262.03|259.83|261.26|259.06|0
1626119100000|2021-07-12 19:45:00|261.57|259.37|262.03|259.83|262.18|259.98|261.11|258.91|0
1626119400000|2021-07-12 19:50:00|263.41|261.21|263.43|261.23|264.35|262.15|260.95|258.75|0
1626119700000|2021-07-12 19:55:00|263.58|261.38|263.27|261.07|263.58|261.38|262.2|260|0
1626120000000|2021-07-12 20:00:00|264.04|261.84|263.89|261.69|264.5|262.3|263.27|261.07|0
1626120300000|2021-07-12 20:05:00|263.73|261.53|263.88|261.68|264.04|261.84|263.42|261.22|0
1626120600000|2021-07-12 20:10:00|264.04|261.84|263.42|261.22|264.35|262.15|263.42|261.22|0
1626120900000|2021-07-12 20:15:00|263.62|261.02|264.19|261.59|264.74|262.14|263.47|260.87|0
1626121200000|2021-07-12 20:20:00|264.18|261.58|264.34|261.74|264.64|262.04|264.18|261.58|0
1626121500000|2021-07-12 20:25:00|264.49|261.89|264.49|261.89|264.64|262.04|264.41|261.81|0
1626121800000|2021-07-12 20:30:00|264.64|262.04|265.26|262.66|265.26|262.66|264.64|262.04|0
1626122100000|2021-07-12 20:35:00|265.1|262.5|264.95|262.35|265.26|262.66|264.95|262.35|0
1626122400000|2021-07-12 20:40:00|265.25|262.65|264.64|262.04|265.25|262.65|264.64|262.04|0
1626122700000|2021-07-12 20:45:00|264.79|262.19|263.86|261.26|264.79|262.19|263.86|261.26|0
1626123000000|2021-07-12 20:50:00|264.02|261.42|263.86|261.26|264.17|261.57|263.71|261.11|0
1626123300000|2021-07-12 20:55:00|264.02|261.42|263.63|261.03|264.02|261.42|263.55|260.95|0
1626123600000|2021-07-12 21:00:00|263.67|261.07|263.65|261.05|263.74|261.14|263.58|260.98|0
1626123900000|2021-07-12 21:05:00|263.69|261.09|263.71|261.11|263.71|261.11|263.58|260.98|0
1626124200000|2021-07-12 21:10:00|263.73|261.13|263.73|261.13|264.03|261.43|263.73|261.13|0
1626124500000|2021-07-12 21:15:00|263.76|261.16|263.73|261.13|263.96|261.36|263.37|260.77|0
1626124800000|2021-07-12 21:20:00|263.78|261.18|263.44|260.84|263.78|261.18|263.44|260.84|0
1626125100000|2021-07-12 21:25:00|263.66|261.06|263.61|261.01|263.66|261.06|263.39|260.79|0
1626125400000|2021-07-12 21:30:00|263.64|261.04|263.64|261.04|263.64|261.04|263.64|261.04|0
1626125700000|2021-07-12 21:35:00|263.59|260.99|263.59|260.99|263.59|260.99|263.59|260.99|0
1626126000000|2021-07-12 21:40:00|263.63|261.03|263.81|261.21|263.96|261.36|263.47|260.87|0
1626126300000|2021-07-12 21:45:00|263.84|261.24|263.74|261.14|263.84|261.24|263.54|260.94|0
1626126600000|2021-07-12 21:50:00|263.72|261.12|263.85|261.25|263.92|261.32|263.72|261.12|0
1626126900000|2021-07-12 21:55:00|263.76|261.16|263.89|261.29|263.92|261.32|263.76|261.16|0
1626127200000|2021-07-12 22:00:00|264.22|261.62|263.99|261.39|264.3|261.7|263.53|260.93|0
1626127500000|2021-07-12 22:05:00|263.83|261.23|263.52|260.92|263.83|261.23|263.37|260.77|0
1626127800000|2021-07-12 22:10:00|263.37|260.77|263.52|260.92|263.52|260.92|263.37|260.77|0
1626128100000|2021-07-12 22:15:00|263.67|261.07|263.52|260.92|263.83|261.23|263.52|260.92|0
1626128400000|2021-07-12 22:20:00|263.67|261.07|263.52|260.92|263.83|261.23|263.52|260.92|0
1626128700000|2021-07-12 22:25:00|263.67|261.07|263.67|261.07|263.82|261.22|263.52|260.92|0
1626129000000|2021-07-12 22:30:00|263.51|260.91|263.21|260.61|263.51|260.91|263.05|260.45|0
1626129300000|2021-07-12 22:35:00|263.05|260.45|262.9|260.3|263.21|260.61|262.9|260.3|0
1626129600000|2021-07-12 22:40:00|262.74|260.14|263.05|260.45|263.05|260.45|262.74|260.14|0
1626129900000|2021-07-12 22:45:00|262.89|260.29|262.89|260.29|263.05|260.45|262.89|260.29|0
1626130200000|2021-07-12 22:50:00|262.74|260.14|262.74|260.14|262.74|260.14|262.74|260.14|0
1626130500000|2021-07-12 22:55:00|262.58|259.98|262.43|259.83|262.74|260.14|262.28|259.68|0
1626130800000|2021-07-12 23:00:00|262.58|259.98|262.89|260.29|262.89|260.29|262.27|259.67|0
1626131100000|2021-07-12 23:05:00|262.73|260.13|262.73|260.13|263.04|260.44|262.73|260.13|0
1626131400000|2021-07-12 23:10:00|262.58|259.98|262.73|260.13|262.73|260.13|262.58|259.98|0
1626131700000|2021-07-12 23:15:00|262.88|260.28|263.03|260.43|263.19|260.59|262.88|260.28|0
1626132000000|2021-07-12 23:20:00|262.88|260.28|262.88|260.28|262.95|260.35|262.88|260.28|0
1626132300000|2021-07-12 23:25:00|263.03|260.43|263.03|260.43|263.03|260.43|262.72|260.12|0
1626132600000|2021-07-12 23:30:00|263.1|260.5|263.49|260.89|263.49|260.89|263.03|260.43|0
1626132900000|2021-07-12 23:35:00|263.64|261.04|263.64|261.04|263.64|261.04|263.49|260.89|0
1626133200000|2021-07-12 23:40:00|263.56|260.96|263.48|260.88|263.56|260.96|263.48|260.88|0
1626133500000|2021-07-12 23:45:00|263.64|261.04|263.79|261.19|263.94|261.34|263.63|261.03|0
1626133800000|2021-07-12 23:50:00|263.94|261.34|264.71|262.11|264.78|262.18|263.79|261.19|0
1626134100000|2021-07-12 23:55:00|264.78|262.18|264.55|261.95|264.78|262.18|264.4|261.8|0
1626134400000|2021-07-13 00:00:00|264.4|261.8|263.94|261.34|264.86|262.26|263.78|261.18|0
1626134700000|2021-07-13 00:05:00|264.09|261.49|264.7|262.1|264.86|262.26|263.94|261.34|0
1626135000000|2021-07-13 00:10:00|264.86|262.26|264.55|261.95|264.86|262.26|264.55|261.95|0
1626135300000|2021-07-13 00:15:00|264.7|262.1|264.39|261.79|265.01|262.41|264.24|261.64|0
1626135600000|2021-07-13 00:20:00|264.24|261.64|264.39|261.79|264.54|261.94|264.08|261.48|0
1626135900000|2021-07-13 00:25:00|264.23|261.63|264.23|261.63|264.85|262.25|264.23|261.63|0
1626136200000|2021-07-13 00:30:00|264.39|261.79|264.69|262.09|264.85|262.25|264.23|261.63|0
1626136500000|2021-07-13 00:35:00|264.54|261.94|264.54|261.94|264.85|262.25|264.54|261.94|0
1626136800000|2021-07-13 00:40:00|264.69|262.09|264.69|262.09|264.84|262.24|264.69|262.09|0
1626137100000|2021-07-13 00:45:00|264.84|262.24|264.99|262.39|265.3|262.7|264.84|262.24|0
1626137400000|2021-07-13 00:50:00|264.84|262.24|264.84|262.24|265.15|262.55|264.84|262.24|0
1626137700000|2021-07-13 00:55:00|264.76|262.16|264.68|262.08|264.84|262.24|264.37|261.77|0
1626138000000|2021-07-13 01:00:00|264.76|262.16|264.22|261.62|264.84|262.24|263.76|261.16|0
1626138300000|2021-07-13 01:05:00|264.37|261.77|263.91|261.31|264.37|261.77|263.76|261.16|0
1626138600000|2021-07-13 01:10:00|263.75|261.15|263.29|260.69|263.91|261.31|263.29|260.69|0
1626138900000|2021-07-13 01:15:00|263.44|260.84|263.9|261.3|263.98|261.38|263.44|260.84|0
1626139200000|2021-07-13 01:20:00|263.98|261.38|263.9|261.3|264.06|261.46|263.67|261.07|0
1626139500000|2021-07-13 01:25:00|263.75|261.15|263.13|260.53|263.97|261.37|263.13|260.53|0
1626139800000|2021-07-13 01:30:00|262.98|260.38|262.36|259.76|262.98|260.38|261.75|259.15|0
1626140100000|2021-07-13 01:35:00|262.52|259.92|262.82|260.22|262.98|260.38|262.21|259.61|0
1626140400000|2021-07-13 01:40:00|262.67|260.07|262.36|259.76|262.67|260.07|262.05|259.45|0
1626140700000|2021-07-13 01:45:00|262.51|259.91|262.66|260.06|262.66|260.06|262.2|259.6|0
1626141000000|2021-07-13 01:50:00|262.51|259.91|263.12|260.52|263.12|260.52|262.51|259.91|0
1626141300000|2021-07-13 01:55:00|263.19|260.59|264.04|261.44|264.19|261.59|263.19|260.59|0
1626141600000|2021-07-13 02:00:00|264.19|261.59|263.42|260.82|264.19|261.59|263.42|260.82|0
1626141900000|2021-07-13 02:05:00|263.58|260.98|262.96|260.36|263.73|261.13|262.96|260.36|0
1626142200000|2021-07-13 02:10:00|263.11|260.51|263.27|260.67|263.27|260.67|262.96|260.36|0
1626142500000|2021-07-13 02:15:00|263.34|260.74|263.57|260.97|263.72|261.12|263.27|260.67|0
1626142800000|2021-07-13 02:20:00|263.72|261.12|263.11|260.51|263.72|261.12|263.11|260.51|0
1626143100000|2021-07-13 02:25:00|263.03|260.43|262.65|260.05|263.03|260.43|262.65|260.05|0
1626143400000|2021-07-13 02:30:00|262.72|260.12|263.1|260.5|263.1|260.5|262.72|260.12|0
1626143700000|2021-07-13 02:35:00|263.02|260.42|263.56|260.96|263.56|260.96|262.95|260.35|0
1626144000000|2021-07-13 02:40:00|263.64|261.04|263.1|260.5|263.72|261.12|263.1|260.5|0
1626144300000|2021-07-13 02:45:00|263.25|260.65|263.25|260.65|263.25|260.65|262.94|260.34|0
1626144600000|2021-07-13 02:50:00|263.1|260.5|263.25|260.65|263.25|260.65|263.1|260.5|0
1626144900000|2021-07-13 02:55:00|263.09|260.49|262.94|260.34|263.25|260.65|262.94|260.34|0
1626145200000|2021-07-13 03:00:00|263.09|260.49|263.24|260.64|263.55|260.95|262.94|260.34|0
1626145500000|2021-07-13 03:05:00|263.4|260.8|263.09|260.49|263.4|260.8|263.09|260.49|0
1626145800000|2021-07-13 03:10:00|262.94|260.34|262.93|260.33|263.24|260.64|262.93|260.33|0
1626146100000|2021-07-13 03:15:00|263.01|260.41|263.24|260.64|263.39|260.79|263.01|260.41|0
1626146400000|2021-07-13 03:20:00|263.08|260.48|263.24|260.64|263.39|260.79|263.08|260.48|0
1626146700000|2021-07-13 03:25:00|263.39|260.79|263.54|260.94|263.54|260.94|263.23|260.63|0
1626147000000|2021-07-13 03:30:00|263.46|260.86|263.23|260.63|263.54|260.94|263.08|260.48|0
1626147300000|2021-07-13 03:35:00|263.38|260.78|263.08|260.48|263.38|260.78|262.92|260.32|0
1626147600000|2021-07-13 03:40:00|263.07|260.47|262.61|260.01|263.07|260.47|262.61|260.01|0
1626147900000|2021-07-13 03:45:00|262.69|260.09|262.61|260.01|262.77|260.17|262.46|259.86|0
1626148200000|2021-07-13 03:50:00|262.76|260.16|262.76|260.16|262.92|260.32|262.61|260.01|0
1626148500000|2021-07-13 03:55:00|262.68|260.08|262.76|260.16|262.76|260.16|262.61|260.01|0
1626148800000|2021-07-13 04:00:00|262.68|260.08|262.3|259.7|262.76|260.16|262.3|259.7|0
1626149100000|2021-07-13 04:05:00|262.45|259.85|262.45|259.85|262.6|260|262.45|259.85|0
1626149400000|2021-07-13 04:10:00|262.6|260|262.29|259.69|262.6|260|262.29|259.69|0
1626149700000|2021-07-13 04:15:00|262.37|259.77|262.75|260.15|262.75|260.15|262.29|259.69|0
1626150000000|2021-07-13 04:20:00|262.67|260.07|262.6|260|262.9|260.3|262.44|259.84|0
1626150300000|2021-07-13 04:25:00|262.52|259.92|262.59|259.99|262.75|260.15|262.44|259.84|0
1626150600000|2021-07-13 04:30:00|262.75|260.15|262.59|259.99|262.75|260.15|262.44|259.84|0
1626150900000|2021-07-13 04:35:00|262.51|259.91|262.44|259.84|262.59|259.99|262.44|259.84|0
1626151200000|2021-07-13 04:40:00|262.59|259.99|262.59|259.99|262.59|259.99|262.43|259.83|0
1626151500000|2021-07-13 04:45:00|262.51|259.91|262.28|259.68|262.59|259.99|262.28|259.68|0
1626151800000|2021-07-13 04:50:00|262.43|259.83|262.43|259.83|262.43|259.83|262.35|259.75|0
1626152100000|2021-07-13 04:55:00|262.35|259.75|262.27|259.67|262.43|259.83|262.12|259.52|0
1626152400000|2021-07-13 05:00:00|262.43|259.83|262.12|259.52|262.58|259.98|262.12|259.52|0
1626152700000|2021-07-13 05:05:00|261.97|259.37|261.66|259.06|262.12|259.52|261.66|259.06|0
1626153000000|2021-07-13 05:10:00|261.73|259.13|261.66|259.06|261.96|259.36|261.5|258.9|0
1626153300000|2021-07-13 05:15:00|261.58|258.98|261.96|259.36|261.96|259.36|261.58|258.98|0
1626153600000|2021-07-13 05:20:00|262.11|259.51|261.96|259.36|262.11|259.51|261.96|259.36|0
1626153900000|2021-07-13 05:25:00|261.8|259.2|261.65|259.05|261.8|259.2|261.5|258.9|0
1626154200000|2021-07-13 05:30:00|261.8|259.2|262.26|259.66|262.26|259.66|261.8|259.2|0
1626154500000|2021-07-13 05:35:00|262.18|259.58|262.1|259.5|262.26|259.66|262.1|259.5|0
1626154800000|2021-07-13 05:40:00|262.26|259.66|262.1|259.5|262.26|259.66|261.95|259.35|0
1626155100000|2021-07-13 05:45:00|262.18|259.58|261.64|259.04|262.26|259.66|261.56|258.96|0
1626155400000|2021-07-13 05:50:00|261.56|258.96|261.64|259.04|261.64|259.04|261.49|258.89|0
1626155700000|2021-07-13 05:55:00|261.56|258.96|261.33|258.73|261.64|259.04|261.18|258.58|0
1626156000000|2021-07-13 06:00:00|261.48|258.88|261.33|258.73|261.79|259.19|260.87|258.27|0
1626156300000|2021-07-13 06:05:00|261.48|258.88|260.87|258.27|261.48|258.88|260.87|258.27|0
1626156600000|2021-07-13 06:10:00|260.94|258.34|260.41|257.81|261.02|258.42|260.25|257.65|0
1626156900000|2021-07-13 06:15:00|260.56|257.96|260.4|257.8|260.87|258.27|260.25|257.65|0
1626157200000|2021-07-13 06:20:00|260.25|257.65|260.86|258.26|260.86|258.26|260.1|257.5|0
1626157500000|2021-07-13 06:25:00|260.78|258.18|260.25|257.65|260.86|258.26|260.1|257.5|0
1626157800000|2021-07-13 06:30:00|260.4|257.8|260.4|257.8|260.55|257.95|260.09|257.49|0
1626158100000|2021-07-13 06:35:00|260.55|257.95|260.24|257.64|260.7|258.1|260.24|257.64|0
1626158400000|2021-07-13 06:40:00|260.4|257.8|261.01|258.41|261.01|258.41|260.24|257.64|0
1626158700000|2021-07-13 06:45:00|260.85|258.25|260.85|258.25|260.85|258.25|260.7|258.1|0
1626159000000|2021-07-13 06:50:00|260.92|258.32|260.31|257.71|261.16|258.56|260.24|257.64|0
1626159300000|2021-07-13 06:55:00|260.39|257.79|260.61|258.01|260.69|258.09|260.24|257.64|0
1626159600000|2021-07-13 07:00:00|260.54|257.94|260.08|257.48|261.3|258.7|259.93|257.33|0
1626159900000|2021-07-13 07:05:00|259.73|257.53|257.92|255.72|259.73|257.53|257.22|255.02|0
1626160200000|2021-07-13 07:10:00|258.07|255.87|258.15|255.95|258.46|256.26|257.92|255.72|0
1626160500000|2021-07-13 07:15:00|258.3|256.1|259.06|256.86|259.22|257.02|258.15|255.95|0
1626160800000|2021-07-13 07:20:00|258.99|256.79|258.91|256.71|259.06|256.86|258|255.8|0
1626161100000|2021-07-13 07:25:00|258.98|256.78|259.82|257.62|259.82|257.62|258.76|256.56|0
1626161400000|2021-07-13 07:30:00|259.74|257.54|259.44|257.24|259.74|257.54|259.06|256.86|0
1626161700000|2021-07-13 07:35:00|259.36|257.16|259.82|257.62|259.82|257.62|259.21|257.01|0
1626162000000|2021-07-13 07:40:00|259.67|257.47|259.51|257.31|260.12|257.92|259.51|257.31|0
1626162300000|2021-07-13 07:45:00|259.66|257.46|259.2|257|259.66|257.46|259.05|256.85|0
1626162600000|2021-07-13 07:50:00|259.36|257.16|259.51|257.31|259.66|257.46|259.05|256.85|0
1626162900000|2021-07-13 07:55:00|259.35|257.15|259.66|257.46|259.97|257.77|259.2|257|0
1626163200000|2021-07-13 08:00:00|259.51|257.31|259.42|257.22|259.96|257.76|259.35|257.15|0
1626163500000|2021-07-13 08:05:00|259.5|257.3|260.11|257.91|260.11|257.91|258.74|256.54|0
1626163800000|2021-07-13 08:10:00|259.96|257.76|259.8|257.6|259.96|257.76|259.5|257.3|0
1626164100000|2021-07-13 08:15:00|259.65|257.45|260.72|258.52|260.87|258.67|259.65|257.45|0
1626164400000|2021-07-13 08:20:00|260.87|258.67|260.72|258.52|261.03|258.83|260.26|258.06|0
1626164700000|2021-07-13 08:25:00|260.87|258.67|260.72|258.52|261.02|258.82|260.56|258.36|0
1626165000000|2021-07-13 08:30:00|260.56|258.36|261.02|258.82|261.33|259.13|260.56|258.36|0
1626165300000|2021-07-13 08:35:00|261.17|258.97|260.71|258.51|261.17|258.97|260.71|258.51|0
1626165600000|2021-07-13 08:40:00|260.87|258.67|261.17|258.97|261.17|258.97|260.78|258.58|0
1626165900000|2021-07-13 08:45:00|261.32|259.12|261.63|259.43|261.63|259.43|261.32|259.12|0
1626166200000|2021-07-13 08:50:00|261.78|259.58|262.09|259.89|262.09|259.89|261.47|259.27|0
1626166500000|2021-07-13 08:55:00|262.24|260.04|263.01|260.81|263.47|261.27|262.09|259.89|0
1626166800000|2021-07-13 09:00:00|262.85|260.65|262.54|260.34|263.01|260.81|262.54|260.34|0
1626167100000|2021-07-13 09:05:00|262.39|260.19|261.93|259.73|262.54|260.34|261.93|259.73|0
1626167400000|2021-07-13 09:10:00|262.08|259.88|261.54|259.34|262.08|259.88|261.31|259.11|0
1626167700000|2021-07-13 09:15:00|261.62|259.42|262.84|260.64|263.31|261.11|261.46|259.26|0
1626168000000|2021-07-13 09:20:00|262.76|260.56|262.53|260.33|262.84|260.64|262.38|260.18|0
1626168300000|2021-07-13 09:25:00|262.69|260.49|262.38|260.18|262.84|260.64|262.07|259.87|0
1626168600000|2021-07-13 09:30:00|262.53|260.33|262.99|260.79|263.45|261.25|261.76|259.56|0
1626168900000|2021-07-13 09:35:00|262.91|260.71|262.84|260.64|262.99|260.79|262.68|260.48|0
1626169200000|2021-07-13 09:40:00|262.99|260.79|262.99|260.79|263.06|260.86|262.53|260.33|0
1626169500000|2021-07-13 09:45:00|262.83|260.63|262.52|260.32|262.99|260.79|262.52|260.32|0
1626169800000|2021-07-13 09:50:00|262.68|260.48|262.68|260.48|263.14|260.94|262.6|260.4|0
1626170100000|2021-07-13 09:55:00|262.6|260.4|262.67|260.47|262.83|260.63|262.37|260.17|0
1626170400000|2021-07-13 10:00:00|262.83|260.63|263.29|261.09|263.75|261.55|262.67|260.47|0
1626170700000|2021-07-13 10:05:00|263.44|261.24|263.13|260.93|263.59|261.39|263.13|260.93|0
1626171000000|2021-07-13 10:10:00|263.28|261.08|262.82|260.62|263.28|261.08|262.67|260.47|0
1626171300000|2021-07-13 10:15:00|262.67|260.47|263.28|261.08|263.28|261.08|262.67|260.47|0
1626171600000|2021-07-13 10:20:00|263.13|260.93|262.82|260.62|263.43|261.23|262.82|260.62|0
1626171900000|2021-07-13 10:25:00|262.97|260.77|262.51|260.31|262.97|260.77|262.51|260.31|0
1626172200000|2021-07-13 10:30:00|262.58|260.38|262.2|260|262.66|260.46|262.2|260|0
1626172500000|2021-07-13 10:35:00|262.35|260.15|263.12|260.92|263.27|261.07|262.35|260.15|0
1626172800000|2021-07-13 10:40:00|262.96|260.76|263.19|260.99|263.43|261.23|262.96|260.76|0
1626173100000|2021-07-13 10:45:00|263.27|261.07|262.81|260.61|263.27|261.07|262.81|260.61|0
1626173400000|2021-07-13 10:50:00|262.73|260.53|263.11|260.91|263.11|260.91|262.5|260.3|0
1626173700000|2021-07-13 10:55:00|262.96|260.76|262.8|260.6|263.11|260.91|262.5|260.3|0
1626174000000|2021-07-13 11:00:00|262.65|260.45|262.03|259.83|262.96|260.76|261.88|259.68|0
1626174300000|2021-07-13 11:05:00|262.18|259.98|262.18|259.98|262.64|260.44|262.03|259.83|0
1626174600000|2021-07-13 11:10:00|262.34|260.14|262.49|260.29|262.49|260.29|262.03|259.83|0
1626174900000|2021-07-13 11:15:00|262.64|260.44|262.18|259.98|262.64|260.44|262.03|259.83|0
1626175200000|2021-07-13 11:20:00|262.33|260.13|262.33|260.13|262.48|260.28|262.18|259.98|0
1626175500000|2021-07-13 11:25:00|262.48|260.28|262.33|260.13|262.64|260.44|262.17|259.97|0
1626175800000|2021-07-13 11:30:00|262.4|260.2|263.09|260.89|263.4|261.2|262.4|260.2|0
1626176100000|2021-07-13 11:35:00|262.94|260.74|262.32|260.12|263.09|260.89|262.32|260.12|0
1626176400000|2021-07-13 11:40:00|262.48|260.28|262.94|260.74|262.94|260.74|262.32|260.12|0
1626176700000|2021-07-13 11:45:00|263.09|260.89|262.9|260.7|264.55|262.35|261.81|259.61|0
1626177000000|2021-07-13 11:50:00|262.75|260.55|262.75|260.55|262.9|260.7|262.75|260.55|0
1626177300000|2021-07-13 11:55:00|262.59|260.39|262.59|260.39|263.06|260.86|262.28|260.08|0
1626177600000|2021-07-13 12:00:00|262.75|260.55|262.44|260.24|262.75|260.55|262.13|259.93|0
1626177900000|2021-07-13 12:05:00|262.59|260.39|262.74|260.54|262.9|260.7|262.43|260.23|0
1626178200000|2021-07-13 12:10:00|262.59|260.39|262.43|260.23|262.89|260.69|262.43|260.23|0
1626178500000|2021-07-13 12:15:00|262.59|260.39|262.43|260.23|262.89|260.69|262.43|260.23|0
1626178800000|2021-07-13 12:20:00|262.58|260.38|262.12|259.92|262.58|260.38|261.81|259.61|0
1626179100000|2021-07-13 12:25:00|262.27|260.07|261.88|259.68|262.27|260.07|261.66|259.46|0
1626179400000|2021-07-13 12:30:00|261.81|259.61|257.07|254.87|261.81|259.61|253.21|251.01|0
1626179700000|2021-07-13 12:35:00|256.92|254.72|256.61|254.41|257.22|255.02|255.25|253.05|0
1626180000000|2021-07-13 12:40:00|256.46|254.26|257.07|254.87|258.59|256.39|256.31|254.11|0
1626180300000|2021-07-13 12:45:00|256.91|254.71|254.94|252.74|257.83|255.63|254.94|252.74|0
1626180600000|2021-07-13 12:50:00|255.09|252.89|253.88|251.68|255.09|252.89|252.97|250.77|0
1626180900000|2021-07-13 12:55:00|253.73|251.53|250.56|248.36|254.4|252.2|250.41|248.21|0
1626181200000|2021-07-13 13:00:00|250.86|248.66|253.87|251.67|253.87|251.67|250.26|248.06|0
1626181500000|2021-07-13 13:05:00|253.72|251.52|254.02|251.82|254.93|252.73|253.42|251.22|0
1626181800000|2021-07-13 13:10:00|253.87|251.67|254.02|251.82|254.63|252.43|253.12|250.92|0
1626182100000|2021-07-13 13:15:00|253.87|251.67|255.08|252.88|255.38|253.18|253.87|251.67|0
1626182400000|2021-07-13 13:20:00|254.93|252.73|255.83|253.63|256.59|254.39|254.92|252.72|0
1626182700000|2021-07-13 13:25:00|255.98|253.78|257.05|254.85|257.2|255|255.98|253.78|0
1626183000000|2021-07-13 13:30:00|256.74|254.54|259.47|257.27|259.78|257.58|256.74|254.54|0
1626183300000|2021-07-13 13:35:00|259.17|256.97|259.32|257.12|259.93|257.73|257.8|255.6|0
1626183600000|2021-07-13 13:40:00|259.47|257.27|261.3|259.1|261.3|259.1|259.47|257.27|0
1626183900000|2021-07-13 13:45:00|261.15|258.95|261.76|259.56|261.76|259.56|259.77|257.57|0
1626184200000|2021-07-13 13:50:00|261.91|259.71|262.68|260.48|262.68|260.48|260.84|258.64|0
1626184500000|2021-07-13 13:55:00|262.83|260.63|261.3|259.1|263.29|261.09|261.14|258.94|0
1626184800000|2021-07-13 14:00:00|261.45|259.25|260.99|258.79|262.37|260.17|260.07|257.87|0
1626185100000|2021-07-13 14:05:00|261.14|258.94|260.83|258.63|262.52|260.32|260.68|258.48|0
1626185400000|2021-07-13 14:10:00|260.99|258.79|262.21|260.01|262.98|260.78|260.99|258.79|0
1626185700000|2021-07-13 14:15:00|262.36|260.16|263.28|261.08|263.28|261.08|262.05|259.85|0
1626186000000|2021-07-13 14:20:00|263.43|261.23|263.59|261.39|263.74|261.54|262.51|260.31|0
1626186300000|2021-07-13 14:25:00|263.43|261.23|263.28|261.08|263.43|261.23|262.36|260.16|0
1626186600000|2021-07-13 14:30:00|263.43|261.23|264.66|262.46|264.97|262.77|263.12|260.92|0
1626186900000|2021-07-13 14:35:00|264.81|262.61|265.27|263.07|265.58|263.38|264.66|262.46|0
1626187200000|2021-07-13 14:40:00|265.12|262.92|262.35|260.15|265.12|262.92|262.2|260|0
1626187500000|2021-07-13 14:45:00|262.5|260.3|262.65|260.45|263.12|260.92|261.74|259.54|0
1626187800000|2021-07-13 14:50:00|262.5|260.3|262.26|260.06|263.57|261.37|262.19|259.99|0
1626188100000|2021-07-13 14:55:00|262.34|260.14|262.04|259.84|263.26|261.06|262.04|259.84|0
1626188400000|2021-07-13 15:00:00|262.19|259.99|263.42|261.22|263.42|261.22|262.04|259.84|0
1626188700000|2021-07-13 15:05:00|263.57|261.37|263.72|261.52|264.18|261.98|262.95|260.75|0
1626189000000|2021-07-13 15:10:00|263.57|261.37|264.33|262.13|264.33|262.13|263.57|261.37|0
1626189300000|2021-07-13 15:15:00|264.49|262.29|264.95|262.75|265.41|263.21|264.03|261.83|0
1626189600000|2021-07-13 15:20:00|264.79|262.59|267.01|264.81|267.34|265.14|264.79|262.59|0
1626189900000|2021-07-13 15:25:00|267.17|264.97|267.32|265.12|267.94|265.74|266.86|264.66|0
1626190200000|2021-07-13 15:30:00|267.17|264.97|267.32|265.12|267.63|265.43|266.86|264.66|0
1626190500000|2021-07-13 15:35:00|267.47|265.27|266.24|264.04|267.63|265.43|266.24|264.04|0
1626190800000|2021-07-13 15:40:00|266.39|264.19|266.23|264.03|266.54|264.34|266.08|263.88|0
1626191100000|2021-07-13 15:45:00|266.08|263.88|267.16|264.96|267.16|264.96|266.08|263.88|0
1626191400000|2021-07-13 15:50:00|267|264.8|267.31|265.11|267.47|265.27|266.85|264.65|0
1626191700000|2021-07-13 15:55:00|267.47|265.27|267.62|265.42|267.62|265.42|267.15|264.95|0
1626192000000|2021-07-13 16:00:00|267.54|265.34|266.84|264.64|268.24|266.04|266.84|264.64|0
1626192300000|2021-07-13 16:05:00|266.69|264.49|267.15|264.95|267.46|265.26|266.38|264.18|0
1626192600000|2021-07-13 16:10:00|267.22|265.02|266.68|264.48|267.22|265.02|266.38|264.18|0
1626192900000|2021-07-13 16:15:00|266.53|264.33|266.68|264.48|266.68|264.48|265.76|263.56|0
1626193200000|2021-07-13 16:20:00|266.53|264.33|265.91|263.71|266.53|264.33|265.6|263.4|0
1626193500000|2021-07-13 16:25:00|265.75|263.55|265.75|263.55|265.91|263.71|265.44|263.24|0
1626193800000|2021-07-13 16:30:00|265.91|263.71|266.83|264.63|266.83|264.63|265.6|263.4|0
1626194100000|2021-07-13 16:35:00|266.68|264.48|266.36|264.16|266.83|264.63|266.36|264.16|0
1626194400000|2021-07-13 16:40:00|266.21|264.01|265.9|263.7|266.67|264.47|265.9|263.7|0
1626194700000|2021-07-13 16:45:00|266.05|263.85|266.21|264.01|266.21|264.01|265.74|263.54|0
1626195000000|2021-07-13 16:50:00|266.05|263.85|266.36|264.16|266.67|264.47|265.9|263.7|0
1626195300000|2021-07-13 16:55:00|266.2|264|266.2|264|266.36|264.16|265.74|263.54|0
1626195600000|2021-07-13 17:00:00|266.36|264.16|264.04|261.84|266.36|264.16|264.04|261.84|0
1626195900000|2021-07-13 17:05:00|264.2|262|263.89|261.69|264.5|262.3|263.43|261.23|0
1626196200000|2021-07-13 17:10:00|263.73|261.53|262.12|259.92|263.73|261.53|261.59|259.39|0
1626196500000|2021-07-13 17:15:00|262.04|259.84|258.38|256.18|262.81|260.61|258.23|256.03|0
1626196800000|2021-07-13 17:20:00|258.53|256.33|261.12|258.92|261.58|259.38|258.23|256.03|0
1626197100000|2021-07-13 17:25:00|260.97|258.77|259.9|257.7|260.97|258.77|258.38|256.18|0
1626197400000|2021-07-13 17:30:00|259.44|257.24|258.53|256.33|259.75|257.55|258.38|256.18|0
1626197700000|2021-07-13 17:35:00|258.37|256.17|256.86|254.66|258.68|256.48|255.8|253.6|0
1626198000000|2021-07-13 17:40:00|257.01|254.81|257.98|255.78|259.42|257.22|254.26|252.06|0
1626198300000|2021-07-13 17:45:00|257.83|255.63|258.43|256.23|259.35|257.15|257.07|254.87|0
1626198600000|2021-07-13 17:50:00|257.98|255.78|257.97|255.77|258.73|256.53|257.37|255.17|0
1626198900000|2021-07-13 17:55:00|258.12|255.92|259.49|257.29|260.26|258.06|257.97|255.77|0
1626199200000|2021-07-13 18:00:00|259.34|257.14|254.56|252.36|259.34|257.14|254.19|251.99|0
1626199500000|2021-07-13 18:05:00|254.49|252.29|256.9|254.7|257.21|255.01|254.49|252.29|0
1626199800000|2021-07-13 18:10:00|256.75|254.55|259.18|256.98|259.18|256.98|256.75|254.55|0
1626200100000|2021-07-13 18:15:00|259.03|256.83|258.57|256.37|259.03|256.83|256.9|254.7|0
1626200400000|2021-07-13 18:20:00|258.42|256.22|257.81|255.61|259.03|256.83|256.6|254.4|0
1626200700000|2021-07-13 18:25:00|258.42|256.22|259.33|257.13|259.79|257.59|258.26|256.06|0
1626201000000|2021-07-13 18:30:00|259.17|256.97|258.72|256.52|259.17|256.97|257.8|255.6|0
1626201300000|2021-07-13 18:35:00|259.02|256.82|257.35|255.15|259.17|256.97|257.35|255.15|0
1626201600000|2021-07-13 18:40:00|257.65|255.45|255.53|253.33|257.95|255.75|254.92|252.72|0
1626201900000|2021-07-13 18:45:00|255.38|253.18|256.58|254.38|256.58|254.38|254.62|252.42|0
1626202200000|2021-07-13 18:50:00|256.43|254.23|256.28|254.08|256.89|254.69|255.82|253.62|0
1626202500000|2021-07-13 18:55:00|256.13|253.93|258.4|256.2|258.55|256.35|255.82|253.62|0
1626202800000|2021-07-13 19:00:00|258.25|256.05|257.79|255.59|258.4|256.2|257.34|255.14|0
1626203100000|2021-07-13 19:05:00|257.94|255.74|255.67|253.47|258.4|256.2|255.36|253.16|0
1626203400000|2021-07-13 19:10:00|255.52|253.32|254.46|252.26|256.12|253.92|254.01|251.81|0
1626203700000|2021-07-13 19:15:00|254.61|252.41|255.06|252.86|255.66|253.46|253.85|251.65|0
1626204000000|2021-07-13 19:20:00|254.91|252.71|253.85|251.65|255.66|253.46|253.85|251.65|0
1626204300000|2021-07-13 19:25:00|254|251.8|254.75|252.55|255.81|253.61|253.7|251.5|0
1626204600000|2021-07-13 19:30:00|254.6|252.4|255.35|253.15|255.35|253.15|253.09|250.89|0
1626204900000|2021-07-13 19:35:00|255.66|253.46|256.71|254.51|256.87|254.67|254|251.8|0
1626205200000|2021-07-13 19:40:00|256.56|254.36|257.47|255.27|258.08|255.88|255.88|253.68|0
1626205500000|2021-07-13 19:45:00|257.62|255.42|255.42|253.22|257.93|255.73|255.12|252.92|0
1626205800000|2021-07-13 19:50:00|255.5|253.3|254.59|252.39|255.8|253.6|253.24|251.04|0
1626206100000|2021-07-13 19:55:00|254.74|252.54|255.69|253.49|255.69|253.49|252.63|250.43|0
1626206400000|2021-07-13 20:00:00|255.84|253.64|254.33|252.13|256.14|253.94|254.03|251.83|0
1626206700000|2021-07-13 20:05:00|254.18|251.98|255.98|253.78|256.14|253.94|254.18|251.98|0
1626207000000|2021-07-13 20:10:00|255.83|253.63|255.08|252.88|255.83|253.63|254.78|252.58|0
1626207300000|2021-07-13 20:15:00|255.28|252.68|254.67|252.07|255.28|252.68|254.52|251.92|0
1626207600000|2021-07-13 20:20:00|254.6|252|254.14|251.54|254.6|252|254.07|251.47|0
1626207900000|2021-07-13 20:25:00|254.22|251.62|254.52|251.92|254.52|251.92|254.07|251.47|0
1626208200000|2021-07-13 20:30:00|254.37|251.77|254.22|251.62|254.37|251.77|254.07|251.47|0
1626208500000|2021-07-13 20:35:00|254.37|251.77|254.21|251.61|254.67|252.07|254.21|251.61|0
1626208800000|2021-07-13 20:40:00|254.36|251.76|254.06|251.46|254.36|251.76|253.91|251.31|0
1626209100000|2021-07-13 20:45:00|254.21|251.61|254.13|251.53|254.21|251.61|253.76|251.16|0
1626209400000|2021-07-13 20:50:00|254.21|251.61|253.91|251.31|254.36|251.76|253.91|251.31|0
1626209700000|2021-07-13 20:55:00|253.83|251.23|254.43|251.83|254.58|251.98|253.61|251.01|0
1626210000000|2021-07-13 21:00:00|254.51|251.91|254.44|251.84|254.51|251.91|254.44|251.84|0
1626210300000|2021-07-13 21:05:00|254.46|251.86|254.63|252.03|254.68|252.08|254.45|251.85|0
1626210600000|2021-07-13 21:10:00|254.59|251.99|254.26|251.66|254.59|251.99|254.26|251.66|0
1626210900000|2021-07-13 21:15:00|254.19|251.59|253.88|251.28|254.23|251.63|253.88|251.28|0
1626211200000|2021-07-13 21:20:00|253.86|251.26|253.9|251.3|253.9|251.3|253.86|251.26|0
1626211500000|2021-07-13 21:25:00|253.82|251.22|254.14|251.54|254.14|251.54|253.82|251.22|0
1626211800000|2021-07-13 21:30:00|254.19|251.59|254.29|251.69|254.32|251.72|254.16|251.56|0
1626212100000|2021-07-13 21:35:00|254.32|251.72|254.4|251.8|254.42|251.82|254.25|251.65|0
1626212400000|2021-07-13 21:40:00|254.42|251.82|254.4|251.8|254.42|251.82|254.4|251.8|0
1626212700000|2021-07-13 21:45:00|254.42|251.82|254.39|251.79|254.42|251.82|254.39|251.79|0
1626213300000|2021-07-13 21:55:00|254.37|251.77|254.41|251.81|254.46|251.86|254.37|251.77|0
1626213600000|2021-07-13 22:00:00|254.7|252.1|254.63|252.03|254.93|252.33|254.18|251.58|0
1626213900000|2021-07-13 22:05:00|254.78|252.18|255.08|252.48|255.08|252.48|254.48|251.88|0
1626214200000|2021-07-13 22:10:00|255.23|252.63|255.08|252.48|255.23|252.63|254.93|252.33|0
1626214500000|2021-07-13 22:15:00|255.07|252.47|255.37|252.77|255.37|252.77|254.92|252.32|0
1626214800000|2021-07-13 22:20:00|255.52|252.92|255.22|252.62|255.52|252.92|255.22|252.62|0
1626215100000|2021-07-13 22:25:00|255.07|252.47|255.37|252.77|255.44|252.84|255.07|252.47|0
1626215400000|2021-07-13 22:30:00|255.44|252.84|255.82|253.22|255.82|253.22|255.44|252.84|0
1626215700000|2021-07-13 22:35:00|255.97|253.37|255.97|253.37|255.97|253.37|255.67|253.07|0
1626216000000|2021-07-13 22:40:00|256.12|253.52|256.27|253.67|256.57|253.97|256.12|253.52|0
1626216300000|2021-07-13 22:45:00|256.42|253.82|255.96|253.36|256.57|253.97|255.96|253.36|0
1626216600000|2021-07-13 22:50:00|256.12|253.52|255.81|253.21|256.27|253.67|255.81|253.21|0
1626216900000|2021-07-13 22:55:00|255.66|253.06|255.51|252.91|255.81|253.21|255.51|252.91|0
1626217200000|2021-07-13 23:00:00|255.58|252.98|255.51|252.91|255.96|253.36|255.51|252.91|0
1626217500000|2021-07-13 23:05:00|255.66|253.06|255.65|253.05|255.73|253.13|255.5|252.9|0
1626217800000|2021-07-13 23:10:00|255.81|253.21|255.5|252.9|255.81|253.21|255.35|252.75|0
1626218100000|2021-07-13 23:15:00|255.65|253.05|255.8|253.2|255.8|253.2|255.5|252.9|0
1626218400000|2021-07-13 23:20:00|255.87|253.27|255.65|253.05|255.87|253.27|255.65|253.05|0
1626218700000|2021-07-13 23:25:00|255.57|252.97|255.34|252.74|255.65|253.05|255.19|252.59|0
1626219000000|2021-07-13 23:30:00|255.49|252.89|254.74|252.14|255.49|252.89|254.74|252.14|0
1626219300000|2021-07-13 23:35:00|254.59|251.99|254.89|252.29|254.89|252.29|254.44|251.84|0
1626219600000|2021-07-13 23:40:00|254.74|252.14|253.98|251.38|254.89|252.29|253.98|251.38|0
1626219900000|2021-07-13 23:45:00|253.83|251.23|252.78|250.18|253.83|251.23|252.18|249.58|0
1626220200000|2021-07-13 23:50:00|252.63|250.03|252.55|249.95|253.38|250.78|251.73|249.13|0
1626220500000|2021-07-13 23:55:00|252.48|249.88|252.03|249.43|252.63|250.03|251.73|249.13|0
1626220800000|2021-07-14 00:00:00|252.18|249.58|253.3|250.7|253.37|250.77|251.88|249.28|0
1626221100000|2021-07-14 00:05:00|253.37|250.77|253.67|251.07|253.97|251.37|252.92|250.32|0
1626221400000|2021-07-14 00:10:00|253.59|250.99|253.67|251.07|253.82|251.22|253.22|250.62|0
1626221700000|2021-07-14 00:15:00|253.52|250.92|252.92|250.32|253.97|251.37|252.77|250.17|0
1626222000000|2021-07-14 00:20:00|252.77|250.17|253.97|251.37|254.42|251.82|252.62|250.02|0
1626222300000|2021-07-14 00:25:00|253.82|251.22|254.42|251.82|254.42|251.82|253.52|250.92|0
1626222600000|2021-07-14 00:30:00|254.57|251.97|254.56|251.96|254.71|252.11|254.26|251.66|0
1626222900000|2021-07-14 00:35:00|254.71|252.11|254.71|252.11|255.47|252.87|254.71|252.11|0
1626223200000|2021-07-14 00:40:00|254.86|252.26|253.81|251.21|254.86|252.26|253.81|251.21|0
1626223500000|2021-07-14 00:45:00|253.96|251.36|254.71|252.11|254.86|252.26|253.58|250.98|0
1626223800000|2021-07-14 00:50:00|254.78|252.18|254.86|252.26|255.01|252.41|254.18|251.58|0
1626224100000|2021-07-14 00:55:00|255.16|252.56|255|252.4|255.16|252.56|254.85|252.25|0
1626224400000|2021-07-14 01:00:00|255.15|252.55|254.7|252.1|255.31|252.71|254.7|252.1|0
1626224700000|2021-07-14 01:05:00|254.55|251.95|254.4|251.8|254.85|252.25|254.25|251.65|0
1626225000000|2021-07-14 01:10:00|254.47|251.87|255.45|252.85|255.45|252.85|254.4|251.8|0
1626225300000|2021-07-14 01:15:00|255.37|252.77|256.65|254.05|256.96|254.36|255.37|252.77|0
1626225600000|2021-07-14 01:20:00|256.5|253.9|256.2|253.6|256.65|254.05|255.9|253.3|0
1626225900000|2021-07-14 01:25:00|256.05|253.45|256.05|253.45|256.27|253.67|255.75|253.15|0
1626226200000|2021-07-14 01:30:00|255.9|253.3|255.89|253.29|256.2|253.6|255.74|253.14|0
1626226500000|2021-07-14 01:35:00|256.04|253.44|256.5|253.9|256.8|254.2|256.04|253.44|0
1626226800000|2021-07-14 01:40:00|256.57|253.97|256.04|253.44|256.72|254.12|255.89|253.29|0
1626227100000|2021-07-14 01:45:00|256.11|253.51|256.26|253.66|256.64|254.04|256.04|253.44|0
1626227400000|2021-07-14 01:50:00|256.04|253.44|256.34|253.74|256.94|254.34|256.04|253.44|0
1626227700000|2021-07-14 01:55:00|256.41|253.81|256.49|253.89|256.64|254.04|256.18|253.58|0
1626228000000|2021-07-14 02:00:00|256.34|253.74|255.58|252.98|256.64|254.04|255.43|252.83|0
1626228300000|2021-07-14 02:05:00|255.5|252.9|254.67|252.07|255.58|252.98|254.67|252.07|0
1626228600000|2021-07-14 02:10:00|254.59|251.99|255.12|252.52|255.27|252.67|254.22|251.62|0
1626228900000|2021-07-14 02:15:00|254.97|252.37|255.27|252.67|255.42|252.82|254.82|252.22|0
1626229200000|2021-07-14 02:20:00|255.12|252.52|255.57|252.97|256.02|253.42|255.12|252.52|0
1626229500000|2021-07-14 02:25:00|255.72|253.12|255.42|252.82|255.87|253.27|255.27|252.67|0
1626229800000|2021-07-14 02:30:00|255.57|252.97|254.51|251.91|255.72|253.12|254.51|251.91|0
1626230100000|2021-07-14 02:35:00|254.36|251.76|254.06|251.46|254.36|251.76|253.76|251.16|0
1626230400000|2021-07-14 02:40:00|253.91|251.31|254.43|251.83|254.51|251.91|253.83|251.23|0
1626230700000|2021-07-14 02:45:00|254.36|251.76|254.2|251.6|254.36|251.76|253.68|251.08|0
1626231000000|2021-07-14 02:50:00|254.35|251.75|254.2|251.6|254.5|251.9|254.2|251.6|0
1626231300000|2021-07-14 02:55:00|254.05|251.45|254.35|251.75|254.35|251.75|254.05|251.45|0
1626231600000|2021-07-14 03:00:00|254.2|251.6|254.5|251.9|254.8|252.2|254.2|251.6|0
1626231900000|2021-07-14 03:05:00|254.35|251.75|253.74|251.14|254.35|251.75|253.74|251.14|0
1626232200000|2021-07-14 03:10:00|253.89|251.29|254.04|251.44|254.2|251.6|253.74|251.14|0
1626232500000|2021-07-14 03:15:00|253.89|251.29|254.04|251.44|254.19|251.59|253.74|251.14|0
1626232800000|2021-07-14 03:20:00|254.19|251.59|253.89|251.29|254.34|251.74|253.59|250.99|0
1626233100000|2021-07-14 03:25:00|253.81|251.21|253.29|250.69|253.81|251.21|252.99|250.39|0
1626233400000|2021-07-14 03:30:00|253.14|250.54|253.28|250.68|253.28|250.68|252.91|250.31|0
1626233700000|2021-07-14 03:35:00|253.43|250.83|253.28|250.68|253.73|251.13|253.28|250.68|0
1626234000000|2021-07-14 03:40:00|253.2|250.6|253.13|250.53|253.28|250.68|252.98|250.38|0
1626234300000|2021-07-14 03:45:00|252.83|250.23|252.83|250.23|252.98|250.38|252.68|250.08|0
1626234600000|2021-07-14 03:50:00|252.75|250.15|252.82|250.22|252.83|250.23|252.68|250.08|0
1626234900000|2021-07-14 03:55:00|252.9|250.3|253.42|250.82|253.42|250.82|252.9|250.3|0
1626235200000|2021-07-14 04:00:00|253.34|250.74|253.12|250.52|253.57|250.97|252.82|250.22|0
1626235500000|2021-07-14 04:05:00|253.27|250.67|252.97|250.37|253.42|250.82|252.89|250.29|0
1626235800000|2021-07-14 04:10:00|252.89|250.29|251.77|249.17|252.97|250.37|251.62|249.02|0
1626236100000|2021-07-14 04:15:00|251.92|249.32|250.57|247.97|252.22|249.62|250.42|247.82|0
1626236400000|2021-07-14 04:20:00|250.72|248.12|251.32|248.72|251.62|249.02|250.72|248.12|0
1626236700000|2021-07-14 04:25:00|251.17|248.57|251.46|248.86|251.46|248.86|250.87|248.27|0
1626237000000|2021-07-14 04:30:00|251.38|248.78|250.86|248.26|251.38|248.78|250.71|248.11|0
1626237300000|2021-07-14 04:35:00|250.93|248.33|251.01|248.41|251.31|248.71|250.86|248.26|0
1626237600000|2021-07-14 04:40:00|251.16|248.56|250.86|248.26|251.46|248.86|250.86|248.26|0
1626237900000|2021-07-14 04:45:00|251.01|248.41|251.01|248.41|251.16|248.56|250.86|248.26|0
1626238200000|2021-07-14 04:50:00|251.15|248.55|250.48|247.88|251.15|248.55|250.41|247.81|0
1626238500000|2021-07-14 04:55:00|250.56|247.96|250.25|247.65|250.7|248.1|250.18|247.58|0
1626238800000|2021-07-14 05:00:00|250.18|247.58|251|248.4|251|248.4|249.96|247.36|0
1626239100000|2021-07-14 05:05:00|251.07|248.47|250.7|248.1|251.15|248.55|250.25|247.65|0
1626239400000|2021-07-14 05:10:00|250.55|247.95|251.44|248.84|251.44|248.84|250.47|247.87|0
1626239700000|2021-07-14 05:15:00|251.29|248.69|250.99|248.39|251.44|248.84|250.47|247.87|0
1626240000000|2021-07-14 05:20:00|250.84|248.24|250.84|248.24|250.99|248.39|250.54|247.94|0
1626240300000|2021-07-14 05:25:00|250.69|248.09|251.29|248.69|251.44|248.84|250.69|248.09|0
1626240600000|2021-07-14 05:30:00|251.14|248.54|251.58|248.98|251.88|249.28|251.14|248.54|0
1626240900000|2021-07-14 05:35:00|251.73|249.13|251.88|249.28|252.18|249.58|251.58|248.98|0
1626241200000|2021-07-14 05:40:00|252.03|249.43|251.73|249.13|252.03|249.43|251.73|249.13|0
1626241500000|2021-07-14 05:45:00|251.65|249.05|251.88|249.28|252.18|249.58|251.58|248.98|0
1626241800000|2021-07-14 05:50:00|252.03|249.43|251.13|248.53|252.03|249.43|251.05|248.45|0
1626242100000|2021-07-14 05:55:00|250.98|248.38|250.23|247.63|251.28|248.68|250.23|247.63|0
1626242400000|2021-07-14 06:00:00|250.08|247.48|250.93|248.33|251.52|248.92|249.48|246.88|0
1626242700000|2021-07-14 06:05:00|250.78|248.18|249.29|246.69|250.78|248.18|249.14|246.54|0
1626243000000|2021-07-14 06:10:00|249.21|246.61|249.73|247.13|249.73|247.13|249.14|246.54|0
1626243300000|2021-07-14 06:15:00|249.58|246.98|251.22|248.62|251.22|248.62|249.43|246.83|0
1626243600000|2021-07-14 06:20:00|251.37|248.77|251.81|249.21|251.96|249.36|250.47|247.87|0
1626243900000|2021-07-14 06:25:00|251.96|249.36|252.56|249.96|252.86|250.26|251.66|249.06|0
1626244200000|2021-07-14 06:30:00|252.71|250.11|253.16|250.56|253.31|250.71|252.33|249.73|0
1626244500000|2021-07-14 06:35:00|253.23|250.63|253|250.4|253.6|251|252.7|250.1|0
1626244800000|2021-07-14 06:40:00|252.85|250.25|251.95|249.35|252.93|250.33|251.95|249.35|0
1626245100000|2021-07-14 06:45:00|252.03|249.43|251.65|249.05|252.25|249.65|251.58|248.98|0
1626245400000|2021-07-14 06:50:00|251.8|249.2|250.9|248.3|252.1|249.5|250.9|248.3|0
1626245700000|2021-07-14 06:55:00|250.76|248.16|249.86|247.26|250.9|248.3|249.27|246.67|0
1626246000000|2021-07-14 07:00:00|249.41|246.81|251.95|249.35|252.4|249.8|247.27|244.67|0
1626246300000|2021-07-14 07:05:00|251.75|249.55|252.2|250|252.8|250.6|251.31|249.11|0
1626246600000|2021-07-14 07:10:00|252.05|249.85|251.6|249.4|252.5|250.3|251.15|248.95|0
1626246900000|2021-07-14 07:15:00|251.75|249.55|252.2|250|252.65|250.45|251.45|249.25|0
1626247200000|2021-07-14 07:20:00|252.5|250.3|251.89|249.69|252.5|250.3|251.45|249.25|0
1626247500000|2021-07-14 07:25:00|251.82|249.62|252.56|250.36|252.79|250.59|251.22|249.02|0
1626247800000|2021-07-14 07:30:00|252.64|250.44|253.84|251.64|254.14|251.94|252.19|249.99|0
1626248100000|2021-07-14 07:35:00|253.69|251.49|255.94|253.74|255.94|253.74|253.69|251.49|0
1626248400000|2021-07-14 07:40:00|255.79|253.59|256.09|253.89|256.99|254.79|255.64|253.44|0
1626248700000|2021-07-14 07:45:00|256.24|254.04|254.88|252.68|256.24|254.04|254.13|251.93|0
1626249000000|2021-07-14 07:50:00|254.73|252.53|253.53|251.33|254.88|252.68|253.38|251.18|0
1626249300000|2021-07-14 07:55:00|253.83|251.63|252.78|250.58|253.98|251.78|252.33|250.13|0
1626249600000|2021-07-14 08:00:00|252.93|250.73|253.37|251.17|253.38|251.18|252.63|250.43|0
1626249900000|2021-07-14 08:05:00|253.22|251.02|251.58|249.38|253.22|251.02|250.98|248.78|0
1626250200000|2021-07-14 08:10:00|251.43|249.23|252.02|249.82|252.17|249.97|251.13|248.93|0
1626250500000|2021-07-14 08:15:00|251.87|249.67|253.22|251.02|253.37|251.17|251.87|249.67|0
1626250800000|2021-07-14 08:20:00|253.37|251.17|255.32|253.12|255.32|253.12|253.37|251.17|0
1626251100000|2021-07-14 08:25:00|255.47|253.27|254.86|252.66|255.47|253.27|254.11|251.91|0
1626251400000|2021-07-14 08:30:00|255.01|252.81|255.01|252.81|255.01|252.81|254.11|251.91|0
1626251700000|2021-07-14 08:35:00|254.86|252.66|255.76|253.56|255.91|253.71|254.86|252.66|0
1626252000000|2021-07-14 08:40:00|255.61|253.41|255.16|252.96|255.76|253.56|255.01|252.81|0
1626252300000|2021-07-14 08:45:00|255.01|252.81|253.35|251.15|255.16|252.96|252.91|250.71|0
1626252600000|2021-07-14 08:50:00|253.5|251.3|253.42|251.22|253.95|251.75|253.35|251.15|0
1626252900000|2021-07-14 08:55:00|253.5|251.3|253.35|251.15|253.87|251.67|253.2|251|0
1626253200000|2021-07-14 09:00:00|253.5|251.3|254.25|252.05|255.37|253.17|253.35|251.15|0
1626253500000|2021-07-14 09:05:00|254.4|252.2|255.75|253.55|255.9|253.7|254.25|252.05|0
1626253800000|2021-07-14 09:10:00|255.6|253.4|256.5|254.3|256.5|254.3|255.6|253.4|0
1626254100000|2021-07-14 09:15:00|256.8|254.6|256.5|254.3|256.8|254.6|256.05|253.85|0
1626254400000|2021-07-14 09:20:00|256.35|254.15|256.04|253.84|256.5|254.3|256.04|253.84|0
1626254700000|2021-07-14 09:25:00|256.2|254|256.95|254.75|257.1|254.9|256.19|253.99|0
1626255000000|2021-07-14 09:30:00|257.1|254.9|257.85|255.65|258.31|256.11|257.1|254.9|0
1626255300000|2021-07-14 09:35:00|257.7|255.5|257.25|255.05|258.15|255.95|257.09|254.89|0
1626255600000|2021-07-14 09:40:00|257.24|255.04|257.94|255.74|259.68|257.48|257.09|254.89|0
1626255900000|2021-07-14 09:45:00|258.09|255.89|257.94|255.74|258.54|256.34|257.94|255.74|0
1626256200000|2021-07-14 09:50:00|257.86|255.66|257.48|255.28|257.94|255.74|257.18|254.98|0
1626256500000|2021-07-14 09:55:00|257.33|255.13|256.72|254.52|257.33|255.13|256.42|254.22|0
1626256800000|2021-07-14 10:00:00|256.57|254.37|256.87|254.67|256.87|254.67|256.27|254.07|0
1626257100000|2021-07-14 10:05:00|256.72|254.52|256.57|254.37|256.87|254.67|256.57|254.37|0
1626257400000|2021-07-14 10:10:00|256.49|254.29|256.72|254.52|257.32|255.12|256.42|254.22|0
1626257700000|2021-07-14 10:15:00|256.87|254.67|256.87|254.67|257.02|254.82|256.72|254.52|0
1626258000000|2021-07-14 10:20:00|257.02|254.82|257.47|255.27|257.77|255.57|256.86|254.66|0
1626258300000|2021-07-14 10:25:00|257.32|255.12|257.16|254.96|257.62|255.42|257.01|254.81|0
1626258600000|2021-07-14 10:30:00|257.01|254.81|258.37|256.17|258.44|256.24|257.01|254.81|0
1626258900000|2021-07-14 10:35:00|258.52|256.32|258.37|256.17|258.98|256.78|258.22|256.02|0
1626259200000|2021-07-14 10:40:00|258.52|256.32|257.91|255.71|258.67|256.47|257.61|255.41|0
1626259500000|2021-07-14 10:45:00|257.76|255.56|257.76|255.56|258.21|256.01|257.76|255.56|0
1626259800000|2021-07-14 10:50:00|257.61|255.41|257.61|255.41|257.91|255.71|257.3|255.1|0
1626260100000|2021-07-14 10:55:00|257.45|255.25|257.6|255.4|257.83|255.63|257.45|255.25|0
1626260400000|2021-07-14 11:00:00|257.45|255.25|258.51|256.31|258.66|256.46|257.3|255.1|0
1626260700000|2021-07-14 11:05:00|258.66|256.46|258.05|255.85|259.27|257.07|257.75|255.55|0
1626261000000|2021-07-14 11:10:00|258.2|256|258.2|256|258.2|256|257.75|255.55|0
1626261300000|2021-07-14 11:15:00|258.35|256.15|258.8|256.6|259.41|257.21|258.35|256.15|0
1626261600000|2021-07-14 11:20:00|258.96|256.76|259.11|256.91|259.11|256.91|257.9|255.7|0
1626261900000|2021-07-14 11:25:00|258.95|256.75|258.5|256.3|258.95|256.75|258.5|256.3|0
1626262200000|2021-07-14 11:30:00|258.65|256.45|258.95|256.75|259.25|257.05|258.5|256.3|0
1626262500000|2021-07-14 11:35:00|258.87|256.67|258.87|256.67|259.1|256.9|258.8|256.6|0
1626262800000|2021-07-14 11:40:00|258.95|256.75|258.19|255.99|258.95|256.75|258.04|255.84|0
1626263100000|2021-07-14 11:45:00|258.34|256.14|258.94|256.74|258.94|256.74|258.34|256.14|0
1626263400000|2021-07-14 11:50:00|258.79|256.59|260|257.8|260|257.8|258.34|256.14|0
1626263700000|2021-07-14 11:55:00|259.85|257.65|260.15|257.95|260.83|258.63|259.7|257.5|0
1626264000000|2021-07-14 12:00:00|260.31|258.11|260.38|258.18|260.61|258.41|259.7|257.5|0
1626264300000|2021-07-14 12:05:00|260.45|258.25|260|257.8|260.61|258.41|260|257.8|0
1626264600000|2021-07-14 12:10:00|260.15|257.95|260.45|258.25|260.76|258.56|259.84|257.64|0
1626264900000|2021-07-14 12:15:00|260.6|258.4|260.3|258.1|260.75|258.55|260.14|257.94|0
1626265200000|2021-07-14 12:20:00|260.45|258.25|260.14|257.94|260.45|258.25|259.99|257.79|0
1626265500000|2021-07-14 12:25:00|260.29|258.09|259.23|257.03|260.29|258.09|259.23|257.03|0
1626265800000|2021-07-14 12:30:00|259.45|257.25|263.16|260.96|263.63|261.43|259.23|257.03|0
1626266100000|2021-07-14 12:35:00|263.47|261.27|263.62|261.42|264.08|261.88|262.25|260.05|0
1626266400000|2021-07-14 12:40:00|263.54|261.34|264.23|262.03|265.16|262.96|263.32|261.12|0
1626266700000|2021-07-14 12:45:00|264.08|261.88|265.16|262.96|265.16|262.96|263.93|261.73|0
1626267000000|2021-07-14 12:50:00|264.85|262.65|265.77|263.57|265.77|263.57|264.54|262.34|0
1626267300000|2021-07-14 12:55:00|265.62|263.42|265.31|263.11|266.39|264.19|265.31|263.11|0
1626267600000|2021-07-14 13:00:00|265.61|263.41|265.15|262.95|265.77|263.57|265|262.8|0
1626267900000|2021-07-14 13:05:00|265.3|263.1|264.69|262.49|265.3|263.1|264.38|262.18|0
1626268200000|2021-07-14 13:10:00|264.84|262.64|264.99|262.79|265.3|263.1|264.53|262.33|0
1626268500000|2021-07-14 13:15:00|264.84|262.64|264.68|262.48|265.3|263.1|264.53|262.33|0
1626268800000|2021-07-14 13:20:00|264.83|262.63|265.29|263.09|265.45|263.25|264.68|262.48|0
1626269100000|2021-07-14 13:25:00|265.37|263.17|266.06|263.86|266.06|263.86|265.29|263.09|0
1626269400000|2021-07-14 13:30:00|265.91|263.71|268.46|266.26|270.18|267.98|264.52|262.32|0
1626269700000|2021-07-14 13:35:00|268.77|266.57|268.31|266.11|269.24|267.04|267.23|265.03|0
1626270000000|2021-07-14 13:40:00|268.62|266.42|267.84|265.64|269.24|267.04|267.69|265.49|0
1626270300000|2021-07-14 13:45:00|267.69|265.49|265.68|263.48|268.15|265.95|265.22|263.02|0
1626270600000|2021-07-14 13:50:00|265.52|263.32|265.68|263.48|266.45|264.25|264.91|262.71|0
1626270900000|2021-07-14 13:55:00|265.83|263.63|263.37|261.17|266.45|264.25|263.37|261.17|0
1626271200000|2021-07-14 14:00:00|264.14|261.94|265.67|263.47|266.13|263.93|263.52|261.32|0
1626271500000|2021-07-14 14:05:00|265.83|263.63|264.9|262.7|265.83|263.63|264.13|261.93|0
1626271800000|2021-07-14 14:10:00|264.75|262.55|264.44|262.24|264.75|262.55|263.52|261.32|0
1626272100000|2021-07-14 14:15:00|264.59|262.39|266.13|263.93|266.28|264.08|264.59|262.39|0
1626272400000|2021-07-14 14:20:00|265.97|263.77|265.51|263.31|266.13|263.93|265.2|263|0
1626272700000|2021-07-14 14:25:00|265.35|263.15|262.13|259.93|265.35|263.15|261.98|259.78|0
1626273000000|2021-07-14 14:30:00|262.44|260.24|262.13|259.93|263.2|261|261.67|259.47|0
1626273300000|2021-07-14 14:35:00|261.98|259.78|261.67|259.47|262.43|260.23|260.75|258.55|0
1626273600000|2021-07-14 14:40:00|261.52|259.32|262.89|260.69|263.66|261.46|261.52|259.32|0
1626273900000|2021-07-14 14:45:00|263.04|260.84|264.88|262.68|265.04|262.84|263.04|260.84|0
1626274200000|2021-07-14 14:50:00|265.04|262.84|264.57|262.37|265.5|263.3|264.42|262.22|0
1626274500000|2021-07-14 14:55:00|264.42|262.22|263.8|261.6|264.42|262.22|263.5|261.3|0
1626274800000|2021-07-14 15:00:00|263.65|261.45|262.42|260.22|263.8|261.6|261.5|259.3|0
1626275100000|2021-07-14 15:05:00|262.27|260.07|260.28|258.08|262.27|260.07|260.28|258.08|0
1626275400000|2021-07-14 15:10:00|260.43|258.23|259.27|257.07|261.35|259.15|259.27|257.07|0
1626275700000|2021-07-14 15:15:00|259.12|256.92|261.91|259.71|261.91|259.71|258.81|256.61|0
1626276000000|2021-07-14 15:20:00|261.76|259.56|261.3|259.1|262.83|260.63|261.3|259.1|0
1626276300000|2021-07-14 15:25:00|261.15|258.95|257.5|255.3|261.3|259.1|256.6|254.4|0
1626276600000|2021-07-14 15:30:00|257.35|255.15|258.95|256.75|260.01|257.81|256.68|254.48|0
1626276900000|2021-07-14 15:35:00|259.25|257.05|257.89|255.69|259.86|257.66|257.74|255.54|0
1626277200000|2021-07-14 15:40:00|258.04|255.84|256.54|254.34|258.04|255.84|254.74|252.54|0
1626277500000|2021-07-14 15:45:00|256.39|254.19|255.18|252.98|256.84|254.64|254.14|251.94|0
1626277800000|2021-07-14 15:50:00|255.03|252.83|254.43|252.23|255.63|253.43|254.13|251.93|0
1626278100000|2021-07-14 15:55:00|254.5|252.3|253.98|251.78|254.95|252.75|253.53|251.33|0
1626278400000|2021-07-14 16:00:00|253.83|251.63|258.33|256.13|258.79|256.59|253.83|251.63|0
1626278700000|2021-07-14 16:05:00|258.48|256.28|259.69|257.49|260.6|258.4|258.48|256.28|0
1626279000000|2021-07-14 16:10:00|259.54|257.34|260.14|257.94|260.45|258.25|258.63|256.43|0
1626279300000|2021-07-14 16:15:00|259.99|257.79|261.05|258.85|261.35|259.15|259.39|257.19|0
1626279600000|2021-07-14 16:20:00|261.2|259|261.5|259.3|261.65|259.45|260.9|258.7|0
1626279900000|2021-07-14 16:25:00|261.35|259.15|261.96|259.76|262.26|260.06|261.05|258.85|0
1626280200000|2021-07-14 16:30:00|261.8|259.6|262.56|260.36|262.56|260.36|261.65|259.45|0
1626280500000|2021-07-14 16:35:00|262.41|260.21|262.86|260.66|263.17|260.97|261.34|259.14|0
1626280800000|2021-07-14 16:40:00|263.02|260.82|264.23|262.03|264.54|262.34|262.41|260.21|0
1626281100000|2021-07-14 16:45:00|264.39|262.19|263.47|261.27|264.39|262.19|262.4|260.2|0
1626281400000|2021-07-14 16:50:00|263.32|261.12|263.47|261.27|264.08|261.88|262.55|260.35|0
1626281700000|2021-07-14 16:55:00|263.31|261.11|263.01|260.81|263.62|261.42|262.85|260.65|0
1626282000000|2021-07-14 17:00:00|263.16|260.96|262.7|260.5|263.46|261.26|262.55|260.35|0
1626282300000|2021-07-14 17:05:00|262.55|260.35|261.03|258.83|262.85|260.65|261.03|258.83|0
1626282600000|2021-07-14 17:10:00|261.18|258.98|261.02|258.82|261.48|259.28|259.66|257.46|0
1626282900000|2021-07-14 17:15:00|260.87|258.67|260.11|257.91|261.18|258.98|259.66|257.46|0
1626283200000|2021-07-14 17:20:00|259.96|257.76|259.81|257.61|260.26|258.06|259.21|257.01|0
1626283500000|2021-07-14 17:25:00|259.96|257.76|259.66|257.46|260.11|257.91|258.9|256.7|0
1626283800000|2021-07-14 17:30:00|259.73|257.53|261.47|259.27|261.47|259.27|259.35|257.15|0
1626284100000|2021-07-14 17:35:00|261.39|259.19|262.99|260.79|263.14|260.94|261.39|259.19|0
1626284400000|2021-07-14 17:40:00|263.14|260.94|263.44|261.24|263.45|261.25|262.38|260.18|0
1626284700000|2021-07-14 17:45:00|263.29|261.09|262.68|260.48|263.75|261.55|262.68|260.48|0
1626285000000|2021-07-14 17:50:00|262.83|260.63|263.13|260.93|263.14|260.94|261.54|259.34|0
1626285300000|2021-07-14 17:55:00|263.29|261.09|261.73|259.53|263.44|261.24|260.49|258.29|0
1626285600000|2021-07-14 18:00:00|261.89|259.69|262.19|259.99|263.11|260.91|261.43|259.23|0
1626285900000|2021-07-14 18:05:00|262.04|259.84|261.88|259.68|262.19|259.99|261.12|258.92|0
1626286200000|2021-07-14 18:10:00|261.73|259.53|263.25|261.05|263.25|261.05|261.27|259.07|0
1626286500000|2021-07-14 18:15:00|263.41|261.21|264.02|261.82|264.63|262.43|263.25|261.05|0
1626286800000|2021-07-14 18:20:00|263.86|261.66|264.01|261.81|264.63|262.43|263.86|261.66|0
1626287100000|2021-07-14 18:25:00|264.17|261.97|263.09|260.89|264.47|262.27|263.09|260.89|0
1626287400000|2021-07-14 18:30:00|263.25|261.05|262.94|260.74|263.7|261.5|262.48|260.28|0
1626287700000|2021-07-14 18:35:00|263.09|260.89|262.4|260.2|264.01|261.81|262.33|260.13|0
1626288000000|2021-07-14 18:40:00|262.48|260.28|262.63|260.43|263.39|261.19|261.56|259.36|0
1626288300000|2021-07-14 18:45:00|262.32|260.12|262.17|259.97|263.39|261.19|262.02|259.82|0
1626288600000|2021-07-14 18:50:00|262.32|260.12|261.71|259.51|262.93|260.73|261.71|259.51|0
1626288900000|2021-07-14 18:55:00|261.86|259.66|262.47|260.27|262.78|260.58|261.86|259.66|0
1626289200000|2021-07-14 19:00:00|262.32|260.12|264.08|261.88|264.23|262.03|261.61|259.41|0
1626289500000|2021-07-14 19:05:00|264.23|262.03|264.84|262.64|265.3|263.1|264.23|262.03|0
1626289800000|2021-07-14 19:10:00|265|262.8|262.7|260.5|265.3|263.1|262.7|260.5|0
1626290100000|2021-07-14 19:15:00|262.85|260.65|261.48|259.28|263.01|260.81|260.72|258.52|0
1626290400000|2021-07-14 19:20:00|261.63|259.43|261.63|259.43|262.16|259.96|261.17|258.97|0
1626290700000|2021-07-14 19:25:00|261.78|259.58|260.41|258.21|262.54|260.34|260.11|257.91|0
1626291000000|2021-07-14 19:30:00|260.26|258.06|261.47|259.27|261.47|259.27|259.2|257|0
1626291300000|2021-07-14 19:35:00|261.63|259.43|261.62|259.42|262.84|260.64|261.32|259.12|0
1626291600000|2021-07-14 19:40:00|261.78|259.58|259.65|257.45|261.78|259.58|259.49|257.29|0
1626291900000|2021-07-14 19:45:00|259.8|257.6|262.08|259.88|262.38|260.18|259.65|257.45|0
1626292200000|2021-07-14 19:50:00|260.55|258.35|259.79|257.59|261.77|259.57|259.49|257.29|0
1626292500000|2021-07-14 19:55:00|259.95|257.75|260.7|258.5|260.7|258.5|259.04|256.84|0
1626292800000|2021-07-14 20:00:00|261.46|259.26|261|258.8|261.61|259.41|260.85|258.65|0
1626293100000|2021-07-14 20:05:00|261.16|258.96|261.61|259.41|261.61|259.41|261.15|258.95|0
1626293400000|2021-07-14 20:10:00|261.46|259.26|260.7|258.5|262.22|260.02|260.7|258.5|0
1626293700000|2021-07-14 20:15:00|261.05|258.45|261.65|259.05|261.96|259.36|261.05|258.45|0
1626294000000|2021-07-14 20:20:00|261.5|258.9|261.04|258.44|261.5|258.9|261.04|258.44|0
1626294300000|2021-07-14 20:25:00|261.2|258.6|261.35|258.75|261.5|258.9|261.04|258.44|0
1626294600000|2021-07-14 20:30:00|261.19|258.59|261.34|258.74|261.5|258.9|261.19|258.59|0
1626294900000|2021-07-14 20:35:00|261.42|258.82|261.19|258.59|261.5|258.9|260.89|258.29|0
1626295200000|2021-07-14 20:40:00|261.34|258.74|261.19|258.59|261.34|258.74|260.88|258.28|0
1626295500000|2021-07-14 20:45:00|261.03|258.43|260.12|257.52|261.03|258.43|259.97|257.37|0
1626295800000|2021-07-14 20:50:00|260.19|257.59|260.12|257.52|260.42|257.82|260.12|257.52|0
1626296100000|2021-07-14 20:55:00|259.97|257.37|259.58|256.98|259.97|257.37|259.43|256.83|0
1626296400000|2021-07-14 21:00:00|259.7|257.1|259.63|257.03|259.78|257.18|259.56|256.96|0
1626296700000|2021-07-14 21:05:00|259.6|257|259.76|257.16|259.76|257.16|259.56|256.96|0
1626297000000|2021-07-14 21:10:00|259.78|257.18|259.58|256.98|259.78|257.18|259.58|256.98|0
1626297300000|2021-07-14 21:15:00|259.7|257.1|259.96|257.36|260.16|257.56|259.7|257.1|0
1626297600000|2021-07-14 21:20:00|259.94|257.34|260.01|257.41|260.01|257.41|259.92|257.32|0
1626297900000|2021-07-14 21:25:00|259.92|257.32|259.92|257.32|260.16|257.56|259.92|257.32|0
1626298200000|2021-07-14 21:30:00|259.91|257.31|259.91|257.31|259.91|257.31|259.89|257.29|0
1626298500000|2021-07-14 21:35:00|259.94|257.34|259.98|257.38|260.02|257.42|259.89|257.29|0
1626298800000|2021-07-14 21:40:00|260.02|257.42|260.02|257.42|260.02|257.42|260.02|257.42|0
1626299100000|2021-07-14 21:45:00|260|257.4|260.08|257.48|260.08|257.48|259.97|257.37|0
1626299400000|2021-07-14 21:50:00|259.97|257.37|259.97|257.37|260|257.4|259.95|257.35|0
1626299700000|2021-07-14 21:55:00|260|257.4|260.05|257.45|260.05|257.45|259.86|257.26|0
1626300000000|2021-07-14 22:00:00|260.01|257.41|259.48|256.88|260.01|257.41|259.33|256.73|0
1626300300000|2021-07-14 22:05:00|259.33|256.73|259.78|257.18|259.78|257.18|259.18|256.58|0
1626300600000|2021-07-14 22:10:00|259.63|257.03|260.39|257.79|260.39|257.79|259.63|257.03|0
1626300900000|2021-07-14 22:15:00|260.24|257.64|260.39|257.79|260.39|257.79|260.08|257.48|0
1626301200000|2021-07-14 22:20:00|260.54|257.94|260.38|257.78|260.84|258.24|260.38|257.78|0
1626301500000|2021-07-14 22:25:00|260.53|257.93|260.68|258.08|260.84|258.24|260.38|257.78|0
1626301800000|2021-07-14 22:30:00|260.76|258.16|260.38|257.78|260.99|258.39|260.38|257.78|0
1626302100000|2021-07-14 22:35:00|260.53|257.93|260.38|257.78|260.53|257.93|260.23|257.63|0
1626302400000|2021-07-14 22:40:00|260.3|257.7|260.53|257.93|260.68|258.08|260.22|257.62|0
1626302700000|2021-07-14 22:45:00|260.68|258.08|259.92|257.32|260.68|258.08|259.92|257.32|0
1626303000000|2021-07-14 22:50:00|259.77|257.17|260.07|257.47|260.37|257.77|259.77|257.17|0
1626303300000|2021-07-14 22:55:00|259.91|257.31|260.06|257.46|260.07|257.47|259.91|257.31|0
1626303600000|2021-07-14 23:00:00|260.22|257.62|260.37|257.77|260.37|257.77|260.06|257.46|0
1626303900000|2021-07-14 23:05:00|260.52|257.92|260.67|258.07|260.97|258.37|260.37|257.77|0
1626304200000|2021-07-14 23:10:00|260.52|257.92|260.21|257.61|260.52|257.92|260.06|257.46|0
1626304500000|2021-07-14 23:15:00|260.06|257.46|260.36|257.76|260.36|257.76|260.06|257.46|0
1626304800000|2021-07-14 23:20:00|260.51|257.91|260.51|257.91|260.51|257.91|260.36|257.76|0
1626305100000|2021-07-14 23:25:00|260.36|257.76|260.2|257.6|260.36|257.76|260.05|257.45|0
1626305400000|2021-07-14 23:30:00|260.05|257.45|259.75|257.15|260.2|257.6|259.75|257.15|0
1626305700000|2021-07-14 23:35:00|259.59|256.99|259.59|256.99|259.75|257.15|259.44|256.84|0
1626306000000|2021-07-14 23:40:00|259.44|256.84|259.29|256.69|259.59|256.99|259.29|256.69|0
1626306300000|2021-07-14 23:45:00|259.44|256.84|259.74|257.14|259.74|257.14|259.29|256.69|0
1626306600000|2021-07-14 23:50:00|259.89|257.29|259.89|257.29|260.19|257.59|259.74|257.14|0
1626306900000|2021-07-14 23:55:00|259.96|257.36|260.49|257.89|260.49|257.89|259.89|257.29|0
1626307200000|2021-07-15 00:00:00|260.34|257.74|258.67|256.07|260.49|257.89|258.67|256.07|0
1626307500000|2021-07-15 00:05:00|258.82|256.22|258.82|256.22|259.28|256.68|258.52|255.92|0
1626307800000|2021-07-15 00:10:00|258.67|256.07|257.76|255.16|258.67|256.07|257.61|255.01|0
1626308100000|2021-07-15 00:15:00|257.61|255.01|256.85|254.25|257.76|255.16|256.55|253.95|0
1626308400000|2021-07-15 00:20:00|257|254.4|257.45|254.85|257.46|254.86|257|254.4|0
1626308700000|2021-07-15 00:25:00|257.53|254.93|257.75|255.15|257.91|255.31|257.45|254.85|0
1626309000000|2021-07-15 00:30:00|257.91|255.31|257|254.4|257.91|255.31|256.85|254.25|0
1626309300000|2021-07-15 00:35:00|256.85|254.25|257.6|255|257.9|255.3|256.85|254.25|0
1626309600000|2021-07-15 00:40:00|257.52|254.92|256.84|254.24|257.6|255|256.54|253.94|0
1626309900000|2021-07-15 00:45:00|256.76|254.16|255.64|253.04|256.84|254.24|255.49|252.89|0
1626310200000|2021-07-15 00:50:00|255.49|252.89|255.33|252.73|255.79|253.19|254.88|252.28|0
1626310500000|2021-07-15 00:55:00|255.25|252.65|255.78|253.18|255.93|253.33|255.18|252.58|0
1626310800000|2021-07-15 01:00:00|255.63|253.03|255.63|253.03|255.63|253.03|255.03|252.43|0
1626311100000|2021-07-15 01:05:00|255.48|252.88|254.88|252.28|255.48|252.88|254.58|251.98|0
1626311400000|2021-07-15 01:10:00|255.03|252.43|255.02|252.42|255.48|252.88|254.88|252.28|0
1626311700000|2021-07-15 01:15:00|255.1|252.5|255.77|253.17|255.92|253.32|254.42|251.82|0
1626312000000|2021-07-15 01:20:00|255.85|253.25|255.47|252.87|256.37|253.77|255.47|252.87|0
1626312300000|2021-07-15 01:25:00|255.32|252.72|255.69|253.09|255.69|253.09|254.72|252.12|0
1626312600000|2021-07-15 01:30:00|255.77|253.17|256.82|254.22|256.97|254.37|255.47|252.87|0
1626312900000|2021-07-15 01:35:00|256.67|254.07|257.04|254.44|257.57|254.97|256.67|254.07|0
1626313200000|2021-07-15 01:40:00|256.97|254.37|257.27|254.67|257.57|254.97|256.67|254.07|0
1626313500000|2021-07-15 01:45:00|257.42|254.82|256.66|254.06|257.57|254.97|256.66|254.06|0
1626313800000|2021-07-15 01:50:00|256.51|253.91|256.66|254.06|256.81|254.21|256.21|253.61|0
1626314100000|2021-07-15 01:55:00|256.81|254.21|257.11|254.51|257.11|254.51|256.36|253.76|0
1626314400000|2021-07-15 02:00:00|256.96|254.36|256.66|254.06|257.41|254.81|256.36|253.76|0
1626314700000|2021-07-15 02:05:00|256.81|254.21|256.65|254.05|257.11|254.51|256.5|253.9|0
1626315000000|2021-07-15 02:10:00|256.58|253.98|256.8|254.2|257.11|254.51|256.35|253.75|0
1626315300000|2021-07-15 02:15:00|256.95|254.35|257.25|254.65|257.25|254.65|256.8|254.2|0
1626315600000|2021-07-15 02:20:00|257.1|254.5|257.1|254.5|257.25|254.65|256.95|254.35|0
1626315900000|2021-07-15 02:25:00|257.25|254.65|257.85|255.25|257.85|255.25|257.25|254.65|0
1626316200000|2021-07-15 02:30:00|258|255.4|257.55|254.95|258.23|255.63|257.55|254.95|0
1626316500000|2021-07-15 02:35:00|257.7|255.1|257.7|255.1|258|255.4|257.55|254.95|0
1626316800000|2021-07-15 02:40:00|257.85|255.25|256.94|254.34|258|255.4|256.94|254.34|0
1626317100000|2021-07-15 02:45:00|257.09|254.49|256.79|254.19|257.39|254.79|256.64|254.04|0
1626317400000|2021-07-15 02:50:00|256.64|254.04|256.63|254.03|257.09|254.49|256.48|253.88|0
1626317700000|2021-07-15 02:55:00|256.48|253.88|257.24|254.64|257.24|254.64|256.48|253.88|0
1626318000000|2021-07-15 03:00:00|257.39|254.79|257.23|254.63|257.39|254.79|256.78|254.18|0
1626318300000|2021-07-15 03:05:00|257.31|254.71|257.23|254.63|257.38|254.78|256.93|254.33|0
1626318600000|2021-07-15 03:10:00|257.08|254.48|257.38|254.78|257.53|254.93|257.08|254.48|0
1626318900000|2021-07-15 03:15:00|257.53|254.93|257.83|255.23|257.98|255.38|257.38|254.78|0
1626319200000|2021-07-15 03:20:00|257.68|255.08|257.07|254.47|257.68|255.08|257.07|254.47|0
1626319500000|2021-07-15 03:25:00|257.22|254.62|257.83|255.23|257.83|255.23|257.07|254.47|0
1626319800000|2021-07-15 03:30:00|257.98|255.38|258.35|255.75|258.43|255.83|257.83|255.23|0
1626320100000|2021-07-15 03:35:00|258.43|255.83|259.03|256.43|259.18|256.58|258.28|255.68|0
1626320400000|2021-07-15 03:40:00|259.1|256.5|258.88|256.28|259.18|256.58|258.88|256.28|0
1626320700000|2021-07-15 03:45:00|258.73|256.13|258.73|256.13|259.03|256.43|258.73|256.13|0
1626321000000|2021-07-15 03:50:00|258.65|256.05|258.57|255.97|258.88|256.28|258.57|255.97|0
1626321300000|2021-07-15 03:55:00|258.42|255.82|258.42|255.82|258.57|255.97|258.27|255.67|0
1626321600000|2021-07-15 04:00:00|258.49|255.89|258.42|255.82|258.72|256.12|258.26|255.66|0
1626321900000|2021-07-15 04:05:00|258.26|255.66|258.57|255.97|258.72|256.12|258.11|255.51|0
1626322200000|2021-07-15 04:10:00|258.64|256.04|258.26|255.66|258.64|256.04|258.11|255.51|0
1626322500000|2021-07-15 04:15:00|258.41|255.81|258.71|256.11|258.79|256.19|258.41|255.81|0
1626322800000|2021-07-15 04:20:00|258.56|255.96|258.71|256.11|258.86|256.26|258.33|255.73|0
1626323100000|2021-07-15 04:25:00|258.56|255.96|258.71|256.11|258.71|256.11|258.56|255.96|0
1626323400000|2021-07-15 04:30:00|258.56|255.96|258.55|255.95|258.71|256.11|258.4|255.8|0
1626323700000|2021-07-15 04:35:00|258.71|256.11|258.4|255.8|258.86|256.26|258.4|255.8|0
1626324000000|2021-07-15 04:40:00|258.25|255.65|258.25|255.65|258.4|255.8|258.1|255.5|0
1626324300000|2021-07-15 04:45:00|258.1|255.5|258.24|255.64|258.4|255.8|258.1|255.5|0
1626324600000|2021-07-15 04:50:00|258.32|255.72|257.49|254.89|258.4|255.8|257.49|254.89|0
1626324900000|2021-07-15 04:55:00|257.34|254.74|257.49|254.89|257.49|254.89|257.18|254.58|0
1626325200000|2021-07-15 05:00:00|257.33|254.73|258.09|255.49|258.09|255.49|257.33|254.73|0
1626325500000|2021-07-15 05:05:00|258.24|255.64|258.24|255.64|258.39|255.79|258.09|255.49|0
1626325800000|2021-07-15 05:10:00|258.39|255.79|258.08|255.48|258.39|255.79|258.08|255.48|0
1626326100000|2021-07-15 05:15:00|258.23|255.63|257.63|255.03|258.23|255.63|257.63|255.03|0
1626326400000|2021-07-15 05:20:00|257.48|254.88|258.08|255.48|258.23|255.63|257.48|254.88|0
1626326700000|2021-07-15 05:25:00|258.23|255.63|258.68|256.08|258.99|256.39|258.23|255.63|0
1626327000000|2021-07-15 05:30:00|258.53|255.93|258.07|255.47|258.68|256.08|258.07|255.47|0
1626327300000|2021-07-15 05:35:00|258.23|255.63|258.53|255.93|258.83|256.23|258.07|255.47|0
1626327600000|2021-07-15 05:40:00|258.37|255.77|258.07|255.47|258.52|255.92|257.92|255.32|0
1626327900000|2021-07-15 05:45:00|258.14|255.54|258.37|255.77|258.52|255.92|257.92|255.32|0
1626328200000|2021-07-15 05:50:00|258.29|255.69|258.37|255.77|258.52|255.92|258.07|255.47|0
1626328500000|2021-07-15 05:55:00|258.22|255.62|258.21|255.61|259.01|256.41|257.91|255.31|0
1626328800000|2021-07-15 06:00:00|258.52|255.92|258.97|256.37|259.42|256.82|258.52|255.92|0
1626329100000|2021-07-15 06:05:00|259.12|256.52|258.82|256.22|259.27|256.67|258.66|256.06|0
1626329400000|2021-07-15 06:10:00|258.66|256.06|258.51|255.91|258.82|256.22|258.36|255.76|0
1626329700000|2021-07-15 06:15:00|258.36|255.76|258.21|255.61|258.66|256.06|258.21|255.61|0
1626330000000|2021-07-15 06:20:00|258.28|255.68|258.2|255.6|258.36|255.76|258.05|255.45|0
1626330300000|2021-07-15 06:25:00|258.05|255.45|258.35|255.75|258.66|256.06|258.05|255.45|0
1626330600000|2021-07-15 06:30:00|258.2|255.6|258.35|255.75|258.65|256.05|258.05|255.45|0
1626330900000|2021-07-15 06:35:00|258.2|255.6|258.05|255.45|258.35|255.75|257.74|255.14|0
1626331200000|2021-07-15 06:40:00|258.2|255.6|257.74|255.14|258.2|255.6|257.74|255.14|0
1626331500000|2021-07-15 06:45:00|257.89|255.29|257.59|254.99|258.04|255.44|257.29|254.69|0
1626331800000|2021-07-15 06:50:00|257.44|254.84|257.28|254.68|257.59|254.99|257.05|254.45|0
1626332100000|2021-07-15 06:55:00|257.13|254.53|257.89|255.29|257.89|255.29|256.98|254.38|0
1626332400000|2021-07-15 07:00:00|258.19|255.59|258.25|255.65|258.56|255.96|255.31|252.71|0
1626332700000|2021-07-15 07:05:00|257.9|255.7|257.45|255.25|258.35|256.15|256.7|254.5|0
1626333000000|2021-07-15 07:10:00|257.3|255.1|258.96|256.76|259.41|257.21|257.22|255.02|0
1626333300000|2021-07-15 07:15:00|258.8|256.6|258.2|256|258.8|256.6|257.9|255.7|0
1626333600000|2021-07-15 07:20:00|258.12|255.92|254.43|252.23|258.35|256.15|254.43|252.23|0
1626333900000|2021-07-15 07:25:00|254.58|252.38|254.58|252.38|255.18|252.98|253.83|251.63|0
1626334200000|2021-07-15 07:30:00|254.43|252.23|254.28|252.08|254.43|252.23|252.34|250.14|0
1626334500000|2021-07-15 07:35:00|254.13|251.93|256.68|254.48|256.83|254.63|254.13|251.93|0
1626334800000|2021-07-15 07:40:00|256.53|254.33|257.28|255.08|257.28|255.08|255.93|253.73|0
1626335100000|2021-07-15 07:45:00|257.2|255|257.13|254.93|257.35|255.15|256.23|254.03|0
1626335400000|2021-07-15 07:50:00|257.28|255.08|256.67|254.47|257.73|255.53|256.15|253.95|0
1626335700000|2021-07-15 07:55:00|256.75|254.55|256.22|254.02|256.75|254.55|255.62|253.42|0
1626336000000|2021-07-15 08:00:00|256.29|254.09|257.88|255.68|257.88|255.68|254.72|252.52|0
1626336300000|2021-07-15 08:05:00|257.8|255.6|257.87|255.67|258.78|256.58|257.12|254.92|0
1626336600000|2021-07-15 08:10:00|257.72|255.52|259.53|257.33|260.44|258.24|257.72|255.52|0
1626336900000|2021-07-15 08:15:00|259.69|257.49|259.84|257.64|260.14|257.94|258.93|256.73|0
1626337200000|2021-07-15 08:20:00|259.99|257.79|261.05|258.85|261.05|258.85|259.84|257.64|0
1626337500000|2021-07-15 08:25:00|261.2|259|261.81|259.61|262.11|259.91|261.2|259|0
1626337800000|2021-07-15 08:30:00|261.96|259.76|260.74|258.54|261.96|259.76|260.59|258.39|0
1626338100000|2021-07-15 08:35:00|261.04|258.84|260.89|258.69|261.5|259.3|260.43|258.23|0
1626338400000|2021-07-15 08:40:00|260.74|258.54|261.34|259.14|261.95|259.75|260.58|258.38|0
1626338700000|2021-07-15 08:45:00|261.42|259.22|260.58|258.38|261.95|259.75|260.58|258.38|0
1626339000000|2021-07-15 08:50:00|260.43|258.23|260.43|258.23|260.65|258.45|259.52|257.32|0
1626339300000|2021-07-15 08:55:00|260.58|258.38|261.26|259.06|261.34|259.14|260.43|258.23|0
1626339600000|2021-07-15 09:00:00|261.18|258.98|260.42|258.22|261.18|258.98|260.42|258.22|0
1626339900000|2021-07-15 09:05:00|260.27|258.07|259.51|257.31|260.27|258.07|259.36|257.16|0
1626340200000|2021-07-15 09:10:00|259.36|257.16|259.05|256.85|259.51|257.31|258.52|256.32|0
1626340500000|2021-07-15 09:15:00|258.98|256.78|257.84|255.64|259.21|257.01|257.39|255.19|0
1626340800000|2021-07-15 09:20:00|257.99|255.79|257.54|255.34|258.3|256.1|257.54|255.34|0
1626341100000|2021-07-15 09:25:00|257.39|255.19|257.54|255.34|258.14|255.94|256.78|254.58|0
1626341400000|2021-07-15 09:30:00|257.39|255.19|257.69|255.49|257.84|255.64|257.23|255.03|0
1626341700000|2021-07-15 09:35:00|257.84|255.64|257.83|255.63|257.99|255.79|257.38|255.18|0
1626342000000|2021-07-15 09:40:00|257.76|255.56|257.23|255.03|258.14|255.94|257.23|255.03|0
1626342300000|2021-07-15 09:45:00|257.08|254.88|258.43|256.23|258.59|256.39|257.08|254.88|0
1626342600000|2021-07-15 09:50:00|258.51|256.31|258.13|255.93|258.51|256.31|257.68|255.48|0
1626342900000|2021-07-15 09:55:00|258.28|256.08|258.88|256.68|258.88|256.68|257.98|255.78|0
1626343200000|2021-07-15 10:00:00|258.73|256.53|257.97|255.77|259.18|256.98|257.97|255.77|0
1626343500000|2021-07-15 10:05:00|257.9|255.7|256.46|254.26|257.97|255.77|256.46|254.26|0
1626343800000|2021-07-15 10:10:00|256.54|254.34|255.11|252.91|256.92|254.72|254.73|252.53|0
1626344100000|2021-07-15 10:15:00|254.96|252.76|254.06|251.86|254.96|252.76|252.56|250.36|0
1626344400000|2021-07-15 10:20:00|253.91|251.71|254.95|252.75|254.95|252.75|253.38|251.18|0
1626344700000|2021-07-15 10:25:00|254.8|252.6|252.71|250.51|254.95|252.75|252.71|250.51|0
1626345000000|2021-07-15 10:30:00|252.56|250.36|250.92|248.72|252.56|250.36|250.77|248.57|0
1626345300000|2021-07-15 10:35:00|251.21|249.01|255.86|253.66|255.86|253.66|250.33|248.13|0
1626345600000|2021-07-15 10:40:00|256.01|253.81|256.52|254.32|256.52|254.32|255.26|253.06|0
1626345900000|2021-07-15 10:45:00|256.45|254.25|256.75|254.55|257.65|255.45|256.45|254.25|0
1626346200000|2021-07-15 10:50:00|256.9|254.7|255.25|253.05|257.35|255.15|255.25|253.05|0
1626346500000|2021-07-15 10:55:00|255.1|252.9|254.34|252.14|256|253.8|253.94|251.74|0
1626346800000|2021-07-15 11:00:00|254.63|252.43|253.29|251.09|255.45|253.25|253.14|250.94|0
1626347100000|2021-07-15 11:05:00|253.44|251.24|254.33|252.13|254.48|252.28|252.7|250.5|0
1626347400000|2021-07-15 11:10:00|254.48|252.28|254.18|251.98|254.63|252.43|253.14|250.94|0
1626347700000|2021-07-15 11:15:00|253.88|251.68|251.5|249.3|254.33|252.13|251.06|248.86|0
1626348000000|2021-07-15 11:20:00|251.21|249.01|250.02|247.82|251.8|249.6|249.88|247.68|0
1626348300000|2021-07-15 11:25:00|250.17|247.97|251.06|248.86|251.8|249.6|249.43|247.23|0
1626348600000|2021-07-15 11:30:00|251.2|249|252.09|249.89|252.09|249.89|250.61|248.41|0
1626348900000|2021-07-15 11:35:00|252.31|250.11|252.31|250.11|253.57|251.37|251.79|249.59|0
1626349200000|2021-07-15 11:40:00|252.24|250.04|254.02|251.82|254.17|251.97|251.94|249.74|0
1626349500000|2021-07-15 11:45:00|253.87|251.67|255.21|253.01|255.36|253.16|253.72|251.52|0
1626349800000|2021-07-15 11:50:00|255.36|253.16|255.21|253.01|256.25|254.05|255.21|253.01|0
1626350100000|2021-07-15 11:55:00|255.36|253.16|254.01|251.81|255.51|253.31|254.01|251.81|0
1626350400000|2021-07-15 12:00:00|254.16|251.96|253.71|251.51|254.46|252.26|253.56|251.36|0
1626350700000|2021-07-15 12:05:00|253.86|251.66|252.82|250.62|254.31|252.11|252.82|250.62|0
1626351000000|2021-07-15 12:10:00|252.67|250.47|252.67|250.47|253.86|251.66|251.33|249.13|0
1626351300000|2021-07-15 12:15:00|252.52|250.32|252.81|250.61|253.71|251.51|252.22|250.02|0
1626351600000|2021-07-15 12:20:00|253.11|250.91|254.3|252.1|254.45|252.25|252.52|250.32|0
1626351900000|2021-07-15 12:25:00|254.22|252.02|253.85|251.65|254.45|252.25|253.47|251.27|0
1626352200000|2021-07-15 12:30:00|253.92|251.72|254.74|252.54|255.34|253.14|253.25|251.05|0
1626352500000|2021-07-15 12:35:00|254.59|252.39|254.74|252.54|255.34|253.14|253.99|251.79|0
1626352800000|2021-07-15 12:40:00|254.59|252.39|255.33|253.13|256.23|254.03|254.59|252.39|0
1626353100000|2021-07-15 12:45:00|255.48|253.28|254.59|252.39|255.48|253.28|253.54|251.34|0
1626353400000|2021-07-15 12:50:00|254.73|252.53|253.84|251.64|254.88|252.68|253.09|250.89|0
1626353700000|2021-07-15 12:55:00|253.69|251.49|253.09|250.89|253.84|251.64|252.94|250.74|0
1626354000000|2021-07-15 13:00:00|252.94|250.74|252.79|250.59|253.69|251.49|252.79|250.59|0
1626354300000|2021-07-15 13:05:00|253.09|250.89|254.43|252.23|254.43|252.23|252.79|250.59|0
1626354600000|2021-07-15 13:10:00|254.28|252.08|254.57|252.37|255.02|252.82|254.28|252.08|0
1626354900000|2021-07-15 13:15:00|254.42|252.22|253.98|251.78|254.72|252.52|253.68|251.48|0
1626355200000|2021-07-15 13:20:00|254.12|251.92|253.38|251.18|254.27|252.07|253.08|250.88|0
1626355500000|2021-07-15 13:25:00|253.53|251.33|254.27|252.07|254.57|252.37|253.08|250.88|0
1626355800000|2021-07-15 13:30:00|253.97|251.77|252.78|250.58|256.66|254.46|252.19|249.99|0
1626356100000|2021-07-15 13:35:00|252.33|250.13|251.66|249.46|254.42|252.22|251.29|249.09|0
1626356400000|2021-07-15 13:40:00|251.44|249.24|251.74|249.54|252.92|250.72|249.37|247.17|0
1626356700000|2021-07-15 13:45:00|251.44|249.24|255.6|253.4|256.05|253.85|251|248.8|0
1626357000000|2021-07-15 13:50:00|255.16|252.96|253.07|250.87|256.35|254.15|252.77|250.57|0
1626357300000|2021-07-15 13:55:00|253.51|251.31|257.4|255.2|257.7|255.5|253.36|251.16|0
1626357600000|2021-07-15 14:00:00|257.55|255.35|257.84|255.64|258.3|256.1|256.79|254.59|0
1626357900000|2021-07-15 14:05:00|257.69|255.49|256.86|254.66|257.9|255.7|255.66|253.46|0
1626358200000|2021-07-15 14:10:00|256.71|254.51|257|254.8|257.31|255.11|255.96|253.76|0
1626358500000|2021-07-15 14:15:00|256.85|254.65|254.31|252.11|257.3|255.1|254.31|252.11|0
1626358800000|2021-07-15 14:20:00|254.3|252.1|255.05|252.85|255.8|253.6|253.56|251.36|0
1626359100000|2021-07-15 14:25:00|254.75|252.55|251.77|249.57|255.5|253.3|251.03|248.83|0
1626359400000|2021-07-15 14:30:00|251.92|249.72|254.15|251.95|255.05|252.85|251.92|249.72|0
1626359700000|2021-07-15 14:35:00|253.85|251.65|255.94|253.74|256.09|253.89|253.1|250.9|0
1626360000000|2021-07-15 14:40:00|255.79|253.59|251.17|248.97|255.79|253.59|251.17|248.97|0
1626360300000|2021-07-15 14:45:00|251.02|248.82|251.02|248.82|252.35|250.15|249.98|247.78|0
1626360600000|2021-07-15 14:50:00|251.16|248.96|253.24|251.04|253.84|251.64|249.53|247.33|0
1626360900000|2021-07-15 14:55:00|252.8|250.6|253.09|250.89|254.14|251.94|252.8|250.6|0
1626361200000|2021-07-15 15:00:00|252.94|250.74|249.82|247.62|253.69|251.49|249.68|247.48|0
1626361500000|2021-07-15 15:05:00|250.12|247.92|252.79|250.59|254.28|252.08|249.97|247.77|0
1626361800000|2021-07-15 15:10:00|252.64|250.44|253.83|251.63|254.28|252.08|251.3|249.1|0
1626362100000|2021-07-15 15:15:00|253.98|251.78|253.53|251.33|254.13|251.93|253.08|250.88|0
1626362400000|2021-07-15 15:20:00|253.38|251.18|254.43|252.23|254.43|252.23|252.94|250.74|0
1626362700000|2021-07-15 15:25:00|254.28|252.08|254.15|251.95|254.45|252.25|252.86|250.66|0
1626363000000|2021-07-15 15:30:00|254.3|252.1|255.49|253.29|255.65|253.45|254.3|252.1|0
1626363300000|2021-07-15 15:35:00|255.64|253.44|255.64|253.44|255.94|253.74|255.04|252.84|0
1626363600000|2021-07-15 15:40:00|255.34|253.14|255.34|253.14|256.09|253.89|255.04|252.84|0
1626363900000|2021-07-15 15:45:00|255.49|253.29|254.59|252.39|255.79|253.59|254.44|252.24|0
1626364200000|2021-07-15 15:50:00|254.44|252.24|253.99|251.79|254.74|252.54|253.84|251.64|0
1626364500000|2021-07-15 15:55:00|254.14|251.94|252.35|250.15|254.14|251.94|252.05|249.85|0
1626364800000|2021-07-15 16:00:00|252.49|250.29|250.41|248.21|252.49|250.29|250.26|248.06|0
1626365100000|2021-07-15 16:05:00|250.26|248.06|248.34|246.14|251.01|248.81|248.19|245.99|0
1626365400000|2021-07-15 16:10:00|248.26|246.06|250.26|248.06|250.7|248.5|248.19|245.99|0
1626365700000|2021-07-15 16:15:00|250.41|248.21|250.11|247.91|250.41|248.21|248.34|246.14|0
1626366000000|2021-07-15 16:20:00|249.96|247.76|251.15|248.95|251.15|248.95|249.66|247.46|0
1626366300000|2021-07-15 16:25:00|251|248.8|251.44|249.24|251.89|249.69|250.85|248.65|0
1626366600000|2021-07-15 16:30:00|251.59|249.39|250.13|247.93|252.03|249.83|250.13|247.93|0
1626366900000|2021-07-15 16:35:00|250.28|248.08|252.21|250.01|252.36|250.16|249.99|247.79|0
1626367200000|2021-07-15 16:40:00|252.06|249.86|252.66|250.46|252.81|250.61|251.77|249.57|0
1626367500000|2021-07-15 16:45:00|252.81|250.61|252.66|250.46|252.81|250.61|252.36|250.16|0
1626367800000|2021-07-15 16:50:00|252.51|250.31|252.21|250.01|253.1|250.9|252.13|249.93|0
1626368100000|2021-07-15 16:55:00|252.36|250.16|251.01|248.81|252.36|250.16|251.01|248.81|0
1626368400000|2021-07-15 17:00:00|250.87|248.67|249.23|247.03|251.01|248.81|248.94|246.74|0
1626368700000|2021-07-15 17:05:00|249.38|247.18|249.23|247.03|249.53|247.33|248.79|246.59|0
1626369000000|2021-07-15 17:10:00|249.08|246.88|246.28|244.08|249.38|247.18|246.28|244.08|0
1626369300000|2021-07-15 17:15:00|246.72|244.52|245.98|243.78|248.78|246.58|245.98|243.78|0
1626369600000|2021-07-15 17:20:00|245.83|243.63|246.71|244.51|247.45|245.25|245.83|243.63|0
1626369900000|2021-07-15 17:25:00|246.42|244.22|246.86|244.66|247.6|245.4|246.42|244.22|0
1626370200000|2021-07-15 17:30:00|246.71|244.51|244.06|241.86|246.71|244.51|243.7|241.5|0
1626370500000|2021-07-15 17:35:00|243.99|241.79|243.04|240.84|244.8|242.6|242.75|240.55|0
1626370800000|2021-07-15 17:40:00|243.19|240.99|242.74|240.54|244.65|242.45|242.31|240.11|0
1626371100000|2021-07-15 17:45:00|242.6|240.4|244.2|242|244.79|242.59|239.55|237.35|0
1626371400000|2021-07-15 17:50:00|244.05|241.85|242.15|239.95|244.93|242.73|242.15|239.95|0
1626371700000|2021-07-15 17:55:00|241.86|239.66|241.13|238.93|242.01|239.81|240.7|238.5|0
1626372000000|2021-07-15 18:00:00|240.99|238.79|242.59|240.39|243.61|241.41|240.84|238.64|0
1626372300000|2021-07-15 18:05:00|242.44|240.24|244.33|242.13|244.77|242.57|242.44|240.24|0
1626372600000|2021-07-15 18:10:00|244.19|241.99|244.48|242.28|244.92|242.72|243.31|241.11|0
1626372900000|2021-07-15 18:15:00|244.33|242.13|246.38|244.18|246.38|244.18|243.75|241.55|0
1626373200000|2021-07-15 18:20:00|246.53|244.33|247.26|245.06|247.26|245.06|246.38|244.18|0
1626373500000|2021-07-15 18:25:00|247.12|244.92|247.85|245.65|248.29|246.09|246.82|244.62|0
1626373800000|2021-07-15 18:30:00|247.7|245.5|246.82|244.62|247.85|245.65|246.67|244.47|0
1626374100000|2021-07-15 18:35:00|246.67|244.47|245.64|243.44|246.89|244.69|245.49|243.29|0
1626374400000|2021-07-15 18:40:00|245.79|243.59|245.49|243.29|245.93|243.73|244.76|242.56|0
1626374700000|2021-07-15 18:45:00|245.34|243.14|247.4|245.2|247.55|245.35|243.73|241.53|0
1626375000000|2021-07-15 18:50:00|247.25|245.05|247.84|245.64|247.84|245.64|246.96|244.76|0
1626375300000|2021-07-15 18:55:00|247.69|245.49|249.31|247.11|249.31|247.11|247.69|245.49|0
1626375600000|2021-07-15 19:00:00|249.38|247.18|247.96|245.76|249.91|247.71|247.96|245.76|0
1626375900000|2021-07-15 19:05:00|248.11|245.91|248.11|245.91|248.7|246.5|247.37|245.17|0
1626376200000|2021-07-15 19:10:00|247.96|245.76|246.92|244.72|248.03|245.83|246.63|244.43|0
1626376500000|2021-07-15 19:15:00|247.22|245.02|247.66|245.46|247.88|245.68|246.63|244.43|0
1626376800000|2021-07-15 19:20:00|247.51|245.31|247.66|245.46|248.55|246.35|246.62|244.42|0
1626377100000|2021-07-15 19:25:00|247.51|245.31|248.54|246.34|248.99|246.79|247.51|245.31|0
1626377400000|2021-07-15 19:30:00|248.69|246.49|249.35|247.15|253.09|250.89|248.69|246.49|0
1626377700000|2021-07-15 19:35:00|249.65|247.45|247.27|245.07|250.4|248.2|247.27|245.07|0
1626378000000|2021-07-15 19:40:00|247.42|245.22|247.52|245.32|247.97|245.77|246.53|244.33|0
1626378300000|2021-07-15 19:45:00|247.67|245.47|247.67|245.47|248.93|246.73|247.52|245.32|0
1626378600000|2021-07-15 19:50:00|247.82|245.62|249.45|247.25|249.75|247.55|247.81|245.61|0
1626378900000|2021-07-15 19:55:00|249.3|247.1|249.74|247.54|250.04|247.84|248.77|246.57|0
1626379200000|2021-07-15 20:00:00|250.04|247.84|249.29|247.09|251.23|249.03|249.29|247.09|0
1626379500000|2021-07-15 20:05:00|248.85|246.65|247.51|245.31|248.85|246.65|247.51|245.31|0
1626379800000|2021-07-15 20:10:00|247.81|245.61|247.66|245.46|248.4|246.2|247.66|245.46|0
1626380100000|2021-07-15 20:15:00|247.86|245.26|247.86|245.26|248.01|245.41|247.41|244.81|0
1626380400000|2021-07-15 20:20:00|247.85|245.25|247.7|245.1|248.15|245.55|247.7|245.1|0
1626380700000|2021-07-15 20:25:00|247.63|245.03|247.85|245.25|247.85|245.25|247.56|244.96|0
1626381000000|2021-07-15 20:30:00|247.7|245.1|247.85|245.25|247.85|245.25|247.7|245.1|0
1626381300000|2021-07-15 20:35:00|247.7|245.1|247.85|245.25|247.85|245.25|247.7|245.1|0
1626381600000|2021-07-15 20:40:00|247.99|245.39|247.99|245.39|248.06|245.46|247.99|245.39|0
1626381900000|2021-07-15 20:45:00|247.84|245.24|247.25|244.65|247.84|245.24|247.25|244.65|0
1626382200000|2021-07-15 20:50:00|247.4|244.8|247.84|245.24|247.84|245.24|247.25|244.65|0
1626382500000|2021-07-15 20:55:00|247.69|245.09|247.84|245.24|247.91|245.31|247.69|245.09|0
1626382800000|2021-07-15 21:00:00|248.21|245.61|248.29|245.69|248.29|245.69|248.21|245.61|0
1626383100000|2021-07-15 21:05:00|248.36|245.76|248.12|245.52|248.36|245.76|248.12|245.52|0
1626383400000|2021-07-15 21:10:00|248.21|245.61|247.71|245.11|248.22|245.62|247.59|244.99|0
1626383700000|2021-07-15 21:15:00|247.72|245.12|247.72|245.12|247.75|245.15|247.72|245.12|0
1626384000000|2021-07-15 21:20:00|247.7|245.1|247.64|245.04|247.75|245.15|247.4|244.8|0
1626384300000|2021-07-15 21:25:00|247.65|245.05|247.7|245.1|247.87|245.27|247.65|245.05|0
1626384600000|2021-07-15 21:30:00|247.36|244.76|247.25|244.65|247.55|244.95|247.14|244.54|0
1626384900000|2021-07-15 21:35:00|247.27|244.67|247.57|244.97|247.71|245.11|247.26|244.66|0
1626385200000|2021-07-15 21:40:00|247.52|244.92|247.6|245|247.74|245.14|247.18|244.58|0
1626385500000|2021-07-15 21:45:00|247.67|245.07|247.54|244.94|247.67|245.07|247.54|244.94|0
1626385800000|2021-07-15 21:50:00|247.52|244.92|247.53|244.93|247.6|245|247.47|244.87|0
1626386100000|2021-07-15 21:55:00|247.45|244.85|247.57|244.97|247.57|244.97|247.45|244.85|0
1626386400000|2021-07-15 22:00:00|247.73|245.13|247.81|245.21|247.96|245.36|246.92|244.32|0
1626386700000|2021-07-15 22:05:00|247.96|245.36|247.36|244.76|247.96|245.36|247.22|244.62|0
1626387000000|2021-07-15 22:10:00|247.51|244.91|247.06|244.46|247.66|245.06|247.06|244.46|0
1626387300000|2021-07-15 22:15:00|247.21|244.61|246.77|244.17|247.36|244.76|246.77|244.17|0
1626387600000|2021-07-15 22:20:00|246.91|244.31|246.62|244.02|247.06|244.46|246.62|244.02|0
1626387900000|2021-07-15 22:25:00|246.47|243.87|246.47|243.87|246.47|243.87|246.17|243.57|0
1626388200000|2021-07-15 22:30:00|246.39|243.79|246.76|244.16|246.76|244.16|246.39|243.79|0
1626388500000|2021-07-15 22:35:00|246.61|244.01|246.76|244.16|246.76|244.16|246.61|244.01|0
1626388800000|2021-07-15 22:40:00|246.61|244.01|246.68|244.08|246.76|244.16|246.61|244.01|0
1626389100000|2021-07-15 22:45:00|246.76|244.16|247.05|244.45|247.2|244.6|246.76|244.16|0
1626389400000|2021-07-15 22:50:00|246.9|244.3|247.19|244.59|247.49|244.89|246.9|244.3|0
1626389700000|2021-07-15 22:55:00|247.05|244.45|247.34|244.74|247.49|244.89|247.05|244.45|0
1626390000000|2021-07-15 23:00:00|247.49|244.89|247.49|244.89|247.78|245.18|247.34|244.74|0
1626390300000|2021-07-15 23:05:00|247.63|245.03|247.19|244.59|247.93|245.33|247.19|244.59|0
1626390600000|2021-07-15 23:10:00|247.26|244.66|247.63|245.03|247.63|245.03|247.26|244.66|0
1626390900000|2021-07-15 23:15:00|247.78|245.18|247.63|245.03|247.93|245.33|247.48|244.88|0
1626391200000|2021-07-15 23:20:00|247.7|245.1|247.92|245.32|247.92|245.32|247.63|245.03|0
1626391500000|2021-07-15 23:25:00|247.99|245.39|247.62|245.02|248.07|245.47|247.62|245.02|0
1626391800000|2021-07-15 23:30:00|247.47|244.87|246.88|244.28|247.47|244.87|246.88|244.28|0
1626392100000|2021-07-15 23:35:00|247.03|244.43|246.58|243.98|247.18|244.58|246.29|243.69|0
1626392400000|2021-07-15 23:40:00|246.44|243.84|245.25|242.65|246.73|244.13|245.25|242.65|0
1626392700000|2021-07-15 23:45:00|245.7|243.1|245.55|242.95|245.99|243.39|245.55|242.95|0
1626393000000|2021-07-15 23:50:00|245.62|243.02|245.1|242.5|245.69|243.09|244.95|242.35|0
1626393300000|2021-07-15 23:55:00|244.95|242.35|245.25|242.65|245.39|242.79|244.66|242.06|0
1626393600000|2021-07-16 00:00:00|244.95|242.35|244.51|241.91|245.1|242.5|244.22|241.62|0
1626393900000|2021-07-16 00:05:00|244.36|241.76|243.48|240.88|244.51|241.91|243.33|240.73|0
1626394200000|2021-07-16 00:10:00|243.63|241.03|246.13|243.53|246.27|243.67|243.63|241.03|0
1626394500000|2021-07-16 00:15:00|246.27|243.67|245.68|243.08|246.42|243.82|245.53|242.93|0
1626394800000|2021-07-16 00:20:00|245.53|242.93|247.6|245|247.75|245.15|245.09|242.49|0
1626395100000|2021-07-16 00:25:00|247.45|244.85|247|244.4|247.45|244.85|246.56|243.96|0
1626395400000|2021-07-16 00:30:00|246.86|244.26|246.56|243.96|247.15|244.55|246.26|243.66|0
1626395700000|2021-07-16 00:35:00|246.48|243.88|246.41|243.81|246.63|244.03|246.26|243.66|0
1626396000000|2021-07-16 00:40:00|246.26|243.66|244.64|242.04|246.26|243.66|244.34|241.74|0
1626396300000|2021-07-16 00:45:00|244.49|241.89|244.93|242.33|244.93|242.33|244.34|241.74|0
1626396600000|2021-07-16 00:50:00|244.78|242.18|245.37|242.77|245.52|242.92|244.78|242.18|0
1626396900000|2021-07-16 00:55:00|245.22|242.62|243.6|241|245.22|242.62|243.6|241|0
1626397200000|2021-07-16 01:00:00|243.46|240.86|243.01|240.41|243.53|240.93|242.43|239.83|0
1626397500000|2021-07-16 01:05:00|242.87|240.27|243.6|241|243.75|241.15|242.28|239.68|0
1626397800000|2021-07-16 01:10:00|243.67|241.07|243.45|240.85|244.19|241.59|243.45|240.85|0
1626398100000|2021-07-16 01:15:00|243.6|241|244.48|241.88|244.62|242.02|243.45|240.85|0
1626398400000|2021-07-16 01:20:00|244.62|242.02|244.03|241.43|244.62|242.02|243.74|241.14|0
1626398700000|2021-07-16 01:25:00|244.18|241.58|244.91|242.31|245.06|242.46|243.89|241.29|0
1626399000000|2021-07-16 01:30:00|245.06|242.46|245.06|242.46|245.8|243.2|244.77|242.17|0
1626399300000|2021-07-16 01:35:00|245.21|242.61|244.61|242.01|245.21|242.61|244.47|241.87|0
1626399600000|2021-07-16 01:40:00|244.68|242.08|244.76|242.16|244.83|242.23|244.32|241.72|0
1626399900000|2021-07-16 01:45:00|244.83|242.23|244.76|242.16|244.91|242.31|244.17|241.57|0
1626400200000|2021-07-16 01:50:00|244.83|242.23|244.46|241.86|245.2|242.6|244.31|241.71|0
1626400500000|2021-07-16 01:55:00|244.31|241.71|244.02|241.42|244.46|241.86|243.87|241.27|0
1626400800000|2021-07-16 02:00:00|244.16|241.56|244.46|241.86|244.46|241.86|243.72|241.12|0
1626401100000|2021-07-16 02:05:00|244.53|241.93|244.75|242.15|245.19|242.59|244.45|241.85|0
1626401400000|2021-07-16 02:10:00|244.9|242.3|245.33|242.73|245.33|242.73|244.38|241.78|0
1626401700000|2021-07-16 02:15:00|245.19|242.59|245.04|242.44|245.48|242.88|244.74|242.14|0
1626402000000|2021-07-16 02:20:00|244.89|242.29|245.04|242.44|245.19|242.59|244.89|242.29|0
1626402300000|2021-07-16 02:25:00|244.89|242.29|244.15|241.55|245.04|242.44|244.15|241.55|0
1626402600000|2021-07-16 02:30:00|244.22|241.62|244.59|241.99|244.74|242.14|244.22|241.62|0
1626402900000|2021-07-16 02:35:00|244.74|242.14|244.88|242.28|245.03|242.43|244.59|241.99|0
1626403200000|2021-07-16 02:40:00|245.03|242.43|245.17|242.57|245.18|242.58|244.73|242.13|0
1626403500000|2021-07-16 02:45:00|245.32|242.72|245.02|242.42|245.32|242.72|245.02|242.42|0
1626403800000|2021-07-16 02:50:00|244.88|242.28|245.32|242.72|245.32|242.72|244.88|242.28|0
1626404100000|2021-07-16 02:55:00|245.17|242.57|245.76|243.16|245.76|243.16|244.87|242.27|0
1626404400000|2021-07-16 03:00:00|245.9|243.3|246.05|243.45|246.79|244.19|245.9|243.3|0
1626404700000|2021-07-16 03:05:00|246.2|243.6|246.49|243.89|246.49|243.89|246.05|243.45|0
1626405000000|2021-07-16 03:10:00|246.41|243.81|246.49|243.89|246.93|244.33|246.34|243.74|0
1626405300000|2021-07-16 03:15:00|246.64|244.04|246.49|243.89|246.64|244.04|246.19|243.59|0
1626405600000|2021-07-16 03:20:00|246.63|244.03|246.78|244.18|246.78|244.18|246.48|243.88|0
1626405900000|2021-07-16 03:25:00|246.85|244.25|247.81|245.21|247.81|245.21|246.78|244.18|0
1626406200000|2021-07-16 03:30:00|247.88|245.28|249.3|246.7|249.89|247.29|247.88|245.28|0
1626406500000|2021-07-16 03:35:00|249.44|246.84|250.19|247.59|250.26|247.66|249.3|246.7|0
1626406800000|2021-07-16 03:40:00|250.11|247.51|249.44|246.84|250.19|247.59|249.44|246.84|0
1626407100000|2021-07-16 03:45:00|249.59|246.99|249.44|246.84|250.03|247.43|249.29|246.69|0
1626407400000|2021-07-16 03:50:00|249.36|246.76|248.84|246.24|249.44|246.84|248.69|246.09|0
1626407700000|2021-07-16 03:55:00|248.99|246.39|249.36|246.76|249.43|246.83|248.99|246.39|0
1626408000000|2021-07-16 04:00:00|249.28|246.68|249.73|247.13|249.73|247.13|249.28|246.68|0
1626408300000|2021-07-16 04:05:00|249.43|246.83|248.98|246.38|249.43|246.83|248.83|246.23|0
1626408600000|2021-07-16 04:10:00|249.13|246.53|249.13|246.53|249.13|246.53|248.83|246.23|0
1626408900000|2021-07-16 04:15:00|249.28|246.68|249.13|246.53|249.43|246.83|248.98|246.38|0
1626409200000|2021-07-16 04:20:00|248.98|246.38|249.13|246.53|249.27|246.67|248.83|246.23|0
1626409500000|2021-07-16 04:25:00|248.98|246.38|248.97|246.37|248.98|246.38|248.68|246.08|0
1626409800000|2021-07-16 04:30:00|249.12|246.52|249.42|246.82|249.57|246.97|249.12|246.52|0
1626410100000|2021-07-16 04:35:00|249.57|246.97|249.56|246.96|249.86|247.26|249.42|246.82|0
1626410400000|2021-07-16 04:40:00|249.49|246.89|249.56|246.96|249.71|247.11|249.27|246.67|0
1626410700000|2021-07-16 04:45:00|249.41|246.81|250.01|247.41|250.16|247.56|249.41|246.81|0
1626411000000|2021-07-16 04:50:00|249.86|247.26|249.56|246.96|249.86|247.26|249.41|246.81|0
1626411300000|2021-07-16 04:55:00|249.71|247.11|249.85|247.25|250|247.4|249.71|247.11|0
1626411600000|2021-07-16 05:00:00|250|247.4|250.45|247.85|250.9|248.3|250|247.4|0
1626411900000|2021-07-16 05:05:00|250.6|248|250.3|247.7|250.74|248.14|250.3|247.7|0
1626412200000|2021-07-16 05:10:00|250.44|247.84|250.29|247.69|250.59|247.99|250.15|247.55|0
1626412500000|2021-07-16 05:15:00|250.44|247.84|250.59|247.99|250.59|247.99|250.29|247.69|0
1626412800000|2021-07-16 05:20:00|250.74|248.14|250.29|247.69|250.74|248.14|250.14|247.54|0
1626413100000|2021-07-16 05:25:00|250.14|247.54|250.44|247.84|250.74|248.14|250.14|247.54|0
1626413400000|2021-07-16 05:30:00|250.58|247.98|250.73|248.13|250.88|248.28|250.58|247.98|0
1626413700000|2021-07-16 05:35:00|250.88|248.28|250.58|247.98|250.88|248.28|250.28|247.68|0
1626414000000|2021-07-16 05:40:00|250.43|247.83|250.28|247.68|250.58|247.98|250.28|247.68|0
1626414300000|2021-07-16 05:45:00|250.13|247.53|249.24|246.64|250.13|247.53|249.24|246.64|0
1626414600000|2021-07-16 05:50:00|249.38|246.78|249.68|247.08|249.98|247.38|249.38|246.78|0
1626414900000|2021-07-16 05:55:00|249.6|247|248.93|246.33|249.98|247.38|248.64|246.04|0
1626415200000|2021-07-16 06:00:00|248.79|246.19|247.01|244.41|248.93|246.33|247.01|244.41|0
1626415500000|2021-07-16 06:05:00|246.86|244.26|246.71|244.11|247.45|244.85|246.34|243.74|0
1626415800000|2021-07-16 06:10:00|247|244.4|248.04|245.44|248.19|245.59|246.85|244.25|0
1626416100000|2021-07-16 06:15:00|248.19|245.59|248.33|245.73|248.63|246.03|247.89|245.29|0
1626416400000|2021-07-16 06:20:00|248.48|245.88|249.52|246.92|249.82|247.22|248.48|245.88|0
1626416700000|2021-07-16 06:25:00|249.59|246.99|250.26|247.66|250.56|247.96|249.59|246.99|0
1626417000000|2021-07-16 06:30:00|250.41|247.81|249.59|246.99|250.56|247.96|249.51|246.91|0
1626417300000|2021-07-16 06:35:00|249.51|246.91|249.36|246.76|249.81|247.21|249.36|246.76|0
1626417600000|2021-07-16 06:40:00|249.29|246.69|250.1|247.5|250.1|247.5|249.21|246.61|0
1626417900000|2021-07-16 06:45:00|249.96|247.36|249.95|247.35|250.25|247.65|249.66|247.06|0
1626418200000|2021-07-16 06:50:00|250.03|247.43|250.85|248.25|250.85|248.25|249.51|246.91|0
1626418500000|2021-07-16 06:55:00|250.7|248.1|250.4|247.8|251.14|248.54|250.4|247.8|0
1626418800000|2021-07-16 07:00:00|250.55|247.95|248.91|246.31|251.74|249.14|248.91|246.31|0
1626419100000|2021-07-16 07:05:00|248.33|246.13|250.74|248.54|251.56|249.36|247.96|245.76|0
1626419400000|2021-07-16 07:10:00|250.89|248.69|252.53|250.33|253.13|250.93|250.44|248.24|0
1626419700000|2021-07-16 07:15:00|252.83|250.63|251.33|249.13|253.28|251.08|251.33|249.13|0
1626420000000|2021-07-16 07:20:00|251.48|249.28|251.93|249.73|252.52|250.32|251.33|249.13|0
1626420300000|2021-07-16 07:25:00|251.78|249.58|250.88|248.68|252.22|250.02|250.88|248.68|0
1626420600000|2021-07-16 07:30:00|251.03|248.83|251.62|249.42|251.62|249.42|250.58|248.38|0
1626420900000|2021-07-16 07:35:00|251.47|249.27|251.77|249.57|251.77|249.57|250.73|248.53|0
1626421200000|2021-07-16 07:40:00|251.69|249.49|251.17|248.97|252.07|249.87|251.02|248.82|0
1626421500000|2021-07-16 07:45:00|251.02|248.82|251.32|249.12|251.54|249.34|250.57|248.37|0
1626421800000|2021-07-16 07:50:00|251.17|248.97|250.87|248.67|251.32|249.12|250.57|248.37|0
1626422100000|2021-07-16 07:55:00|250.79|248.59|251.76|249.56|252.21|250.01|250.79|248.59|0
1626422400000|2021-07-16 08:00:00|251.53|249.33|250.86|248.66|252.06|249.86|250.42|248.22|0
1626422700000|2021-07-16 08:05:00|251.01|248.81|249.22|247.02|251.31|249.11|249.08|246.88|0
1626423000000|2021-07-16 08:10:00|249.08|246.88|250.11|247.91|250.41|248.21|248.93|246.73|0
1626423300000|2021-07-16 08:15:00|250.26|248.06|250.56|248.36|250.86|248.66|249.82|247.62|0
1626423600000|2021-07-16 08:20:00|250.48|248.28|249.37|247.17|250.56|248.36|248.7|246.5|0
1626423900000|2021-07-16 08:25:00|249.44|247.24|249.81|247.61|250.26|248.06|248.99|246.79|0
1626424200000|2021-07-16 08:30:00|249.73|247.53|251.15|248.95|251.15|248.95|249.51|247.31|0
1626424500000|2021-07-16 08:35:00|251|248.8|250.7|248.5|251.3|249.1|250.4|248.2|0
1626424800000|2021-07-16 08:40:00|250.55|248.35|251.14|248.94|251.15|248.95|250.55|248.35|0
1626425100000|2021-07-16 08:45:00|251.29|249.09|252.19|249.99|252.19|249.99|251.14|248.94|0
1626425400000|2021-07-16 08:50:00|252.34|250.14|252.18|249.98|252.48|250.28|251.81|249.61|0
1626425700000|2021-07-16 08:55:00|252.33|250.13|252.93|250.73|253.08|250.88|252.33|250.13|0
1626426000000|2021-07-16 09:00:00|252.78|250.58|252.63|250.43|252.93|250.73|251.73|249.53|0
1626426300000|2021-07-16 09:05:00|252.78|250.58|253.9|251.7|254.43|252.23|252.63|250.43|0
1626426600000|2021-07-16 09:10:00|253.83|251.63|254.87|252.67|255.03|252.83|253.68|251.48|0
1626426900000|2021-07-16 09:15:00|255.02|252.82|253.67|251.47|255.02|252.82|253.52|251.32|0
1626427200000|2021-07-16 09:20:00|253.59|251.39|254.12|251.92|254.42|252.22|253.37|251.17|0
1626427500000|2021-07-16 09:25:00|254.27|252.07|253.22|251.02|254.27|252.07|253.22|251.02|0
1626427800000|2021-07-16 09:30:00|253.37|251.17|253.21|251.01|253.52|251.32|252.92|250.72|0
1626428100000|2021-07-16 09:35:00|253.06|250.86|253.81|251.61|253.96|251.76|253.06|250.86|0
1626428400000|2021-07-16 09:40:00|253.66|251.46|253.51|251.31|254.26|252.06|253.21|251.01|0
1626428700000|2021-07-16 09:45:00|253.43|251.23|253.36|251.16|253.81|251.61|253.06|250.86|0
1626429000000|2021-07-16 09:50:00|253.51|251.31|253.06|250.86|254.26|252.06|253.06|250.86|0
1626429300000|2021-07-16 09:55:00|252.91|250.71|254.25|252.05|254.25|252.05|252.31|250.11|0
1626429600000|2021-07-16 10:00:00|254.18|251.98|254.1|251.9|255|252.8|253.65|251.45|0
1626429900000|2021-07-16 10:05:00|254.02|251.82|253.2|251|254.62|252.42|253.05|250.85|0
1626430200000|2021-07-16 10:10:00|253.05|250.85|251.88|249.68|253.57|251.37|250.75|248.55|0
1626430500000|2021-07-16 10:15:00|252.03|249.83|250.98|248.78|252.03|249.83|250.38|248.18|0
1626430800000|2021-07-16 10:20:00|250.83|248.63|251.12|248.92|251.42|249.22|250.23|248.03|0
1626431100000|2021-07-16 10:25:00|250.98|248.78|251.42|249.22|251.87|249.67|250.68|248.48|0
1626431400000|2021-07-16 10:30:00|251.27|249.07|251.57|249.37|251.94|249.74|251.12|248.92|0
1626431700000|2021-07-16 10:35:00|251.87|249.67|251.87|249.67|251.87|249.67|251.27|249.07|0
1626432000000|2021-07-16 10:40:00|251.72|249.52|253.36|251.16|253.36|251.16|251.57|249.37|0
1626432300000|2021-07-16 10:45:00|253.21|251.01|253.21|251.01|253.96|251.76|253.06|250.86|0
1626432600000|2021-07-16 10:50:00|253.36|251.16|253.36|251.16|253.81|251.61|253.06|250.86|0
1626432900000|2021-07-16 10:55:00|253.21|251.01|253.95|251.75|254.11|251.91|253.06|250.86|0
1626433200000|2021-07-16 11:00:00|254.25|252.05|254.4|252.2|254.56|252.36|254.1|251.9|0
1626433500000|2021-07-16 11:05:00|254.55|252.35|254.02|251.82|254.7|252.5|253.95|251.75|0
1626433800000|2021-07-16 11:10:00|253.95|251.75|253.8|251.6|254.25|252.05|253.2|251|0
1626434100000|2021-07-16 11:15:00|253.65|251.45|254.1|251.9|254.55|252.35|253.65|251.45|0
1626434400000|2021-07-16 11:20:00|254.25|252.05|254.09|251.89|254.47|252.27|253.64|251.44|0
1626434700000|2021-07-16 11:25:00|254.24|252.04|253.64|251.44|254.24|252.04|253.49|251.29|0
1626435000000|2021-07-16 11:30:00|253.49|251.29|253.64|251.44|254.09|251.89|253.04|250.84|0
1626435300000|2021-07-16 11:35:00|253.49|251.29|252.89|250.69|254.24|252.04|252.89|250.69|0
1626435600000|2021-07-16 11:40:00|252.81|250.61|253.63|251.43|253.79|251.59|252.74|250.54|0
1626435900000|2021-07-16 11:45:00|253.48|251.28|253.63|251.43|253.78|251.58|253.03|250.83|0
1626436200000|2021-07-16 11:50:00|253.78|251.58|253.78|251.58|254.08|251.88|253.48|251.28|0
1626436500000|2021-07-16 11:55:00|253.93|251.73|254.08|251.88|254.08|251.88|253.78|251.58|0
1626436800000|2021-07-16 12:00:00|254.23|252.03|254.68|252.48|254.68|252.48|253.93|251.73|0
1626437100000|2021-07-16 12:05:00|254.53|252.33|254.22|252.02|254.68|252.48|253.92|251.72|0
1626437400000|2021-07-16 12:10:00|254.37|252.17|255.27|253.07|255.28|253.08|254.37|252.17|0
1626437700000|2021-07-16 12:15:00|255.12|252.92|255.57|253.37|256.33|254.13|255.12|252.92|0
1626438000000|2021-07-16 12:20:00|255.72|253.52|255.87|253.67|256.18|253.98|255.57|253.37|0
1626438300000|2021-07-16 12:25:00|256.02|253.82|255.57|253.37|256.48|254.28|255.57|253.37|0
1626438600000|2021-07-16 12:30:00|255.72|253.52|255.92|253.72|257.32|255.12|254.99|252.79|0
1626438900000|2021-07-16 12:35:00|255.77|253.57|257.13|254.93|257.43|255.23|255.77|253.57|0
1626439200000|2021-07-16 12:40:00|257.28|255.08|257.73|255.53|257.73|255.53|257.13|254.93|0
1626439500000|2021-07-16 12:45:00|257.58|255.38|257.58|255.38|257.73|255.53|257.43|255.23|0
1626439800000|2021-07-16 12:50:00|257.43|255.23|257.58|255.38|257.73|255.53|257.43|255.23|0
1626440100000|2021-07-16 12:55:00|257.42|255.22|256.2|254|257.58|255.38|256.2|254|0
1626440400000|2021-07-16 13:00:00|256.35|254.15|256.81|254.61|256.96|254.76|256.35|254.15|0
1626440700000|2021-07-16 13:05:00|256.8|254.6|256.65|254.45|256.8|254.6|256.27|254.07|0
1626441000000|2021-07-16 13:10:00|256.5|254.3|256.8|254.6|256.8|254.6|255.89|253.69|0
1626441300000|2021-07-16 13:15:00|256.95|254.75|258.16|255.96|258.32|256.12|256.95|254.75|0
1626441600000|2021-07-16 13:20:00|258.01|255.81|258.16|255.96|258.46|256.26|257.55|255.35|0
1626441900000|2021-07-16 13:25:00|258.62|256.42|257.4|255.2|258.77|256.57|257.25|255.05|0
1626442200000|2021-07-16 13:30:00|257.1|254.9|256.64|254.44|257.25|255.05|255.88|253.68|0
1626442500000|2021-07-16 13:35:00|256.79|254.59|255.43|253.23|256.94|254.74|255.13|252.93|0
1626442800000|2021-07-16 13:40:00|255.28|253.08|252.72|250.52|255.43|253.23|252.57|250.37|0
1626443100000|2021-07-16 13:45:00|252.57|250.37|252.12|249.92|254.22|252.02|251.37|249.17|0
1626443400000|2021-07-16 13:50:00|252.27|250.07|251.66|249.46|252.27|250.07|250.62|248.42|0
1626443700000|2021-07-16 13:55:00|251.81|249.61|252.26|250.06|252.41|250.21|251.06|248.86|0
1626444000000|2021-07-16 14:00:00|252.33|250.13|250.46|248.26|252.71|250.51|249.57|247.37|0
1626444300000|2021-07-16 14:05:00|250.76|248.56|249.57|247.37|250.91|248.71|249.12|246.92|0
1626444600000|2021-07-16 14:10:00|249.27|247.07|246|243.8|249.71|247.51|245.11|242.91|0
1626444900000|2021-07-16 14:15:00|245.7|243.5|247.76|245.56|247.91|245.71|243.26|241.06|0
1626445200000|2021-07-16 14:20:00|247.62|245.42|242.75|240.55|247.91|245.71|242.31|240.11|0
1626445500000|2021-07-16 14:25:00|243.05|240.85|241.67|239.47|244.07|241.87|240.87|238.67|0
1626445800000|2021-07-16 14:30:00|241.23|239.03|243.87|241.67|245.19|242.99|241.23|239.03|0
1626446100000|2021-07-16 14:35:00|243.43|241.23|244.31|242.11|244.6|242.4|241.52|239.32|0
1626446400000|2021-07-16 14:40:00|244.16|241.96|242.4|240.2|244.16|241.96|241.74|239.54|0
1626446700000|2021-07-16 14:45:00|242.54|240.34|243.42|241.22|243.72|241.52|241.66|239.46|0
1626447000000|2021-07-16 14:50:00|243.57|241.37|245.77|243.57|246.36|244.16|243.57|241.37|0
1626447300000|2021-07-16 14:55:00|246.07|243.87|244.59|242.39|246.66|244.46|243.56|241.36|0
1626447600000|2021-07-16 15:00:00|244.74|242.54|241.66|239.46|245.47|243.27|241.66|239.46|0
1626447900000|2021-07-16 15:05:00|241.87|239.67|242.38|240.18|243.71|241.51|240.2|238|0
1626448200000|2021-07-16 15:10:00|242.09|239.89|241.58|239.38|243.56|241.36|241.36|239.16|0
1626448500000|2021-07-16 15:15:00|241.8|239.6|242.09|239.89|242.82|240.62|239.61|237.41|0
1626448800000|2021-07-16 15:20:00|241.94|239.74|241.79|239.59|243.55|241.35|241.65|239.45|0
1626449100000|2021-07-16 15:25:00|241.65|239.45|240.62|238.42|242.96|240.76|240.48|238.28|0
1626449400000|2021-07-16 15:30:00|240.48|238.28|243.69|241.49|243.69|241.49|240.33|238.13|0
1626449700000|2021-07-16 15:35:00|243.55|241.35|243.69|241.49|244.43|242.23|242.67|240.47|0
1626450000000|2021-07-16 15:40:00|243.84|241.64|242|239.8|243.99|241.79|241.93|239.73|0
1626450300000|2021-07-16 15:45:00|242.22|240.02|241.49|239.29|242.66|240.46|240.18|237.98|0
1626450600000|2021-07-16 15:50:00|241.64|239.44|243.98|241.78|243.98|241.78|241.2|239|0
1626450900000|2021-07-16 15:55:00|243.83|241.63|243.68|241.48|244.71|242.51|243.54|241.34|0
1626451200000|2021-07-16 16:00:00|243.83|241.63|245.27|243.07|245.57|243.37|243.39|241.19|0
1626451500000|2021-07-16 16:05:00|245.42|243.22|246.16|243.96|246.3|244.1|244.98|242.78|0
1626451800000|2021-07-16 16:10:00|246.3|244.1|246.01|243.81|246.3|244.1|245.56|243.36|0
1626452100000|2021-07-16 16:15:00|246.15|243.95|246.74|244.54|247.04|244.84|245.86|243.66|0
1626452400000|2021-07-16 16:20:00|246.89|244.69|245.56|243.36|247.04|244.84|245.56|243.36|0
1626452700000|2021-07-16 16:25:00|245.71|243.51|244.67|242.47|246.15|243.95|244.67|242.47|0
1626453000000|2021-07-16 16:30:00|244.82|242.62|245.26|243.06|245.56|243.36|244.23|242.03|0
1626453300000|2021-07-16 16:35:00|245.41|243.21|243.93|241.73|245.85|243.65|243.93|241.73|0
1626453600000|2021-07-16 16:40:00|244.08|241.88|244.08|241.88|244.52|242.32|243.49|241.29|0
1626453900000|2021-07-16 16:45:00|243.93|241.73|243.49|241.29|244.22|242.02|242.9|240.7|0
1626454200000|2021-07-16 16:50:00|243.34|241.14|244.51|242.31|245.1|242.9|243.34|241.14|0
1626454500000|2021-07-16 16:55:00|244.66|242.46|243.92|241.72|245.25|243.05|243.92|241.72|0
1626454800000|2021-07-16 17:00:00|244.07|241.87|244.95|242.75|245.17|242.97|243.34|241.14|0
1626455100000|2021-07-16 17:05:00|245.1|242.9|245.54|243.34|245.84|243.64|244.66|242.46|0
1626455400000|2021-07-16 17:10:00|245.39|243.19|245.54|243.34|245.54|243.34|244.95|242.75|0
1626455700000|2021-07-16 17:15:00|245.39|243.19|245.68|243.48|246.13|243.93|245.09|242.89|0
1626456000000|2021-07-16 17:20:00|245.61|243.41|244.35|242.15|245.68|243.48|243.91|241.71|0
1626456300000|2021-07-16 17:25:00|244.5|242.3|243.32|241.12|244.5|242.3|243.18|240.98|0
1626456600000|2021-07-16 17:30:00|243.18|240.98|241.42|239.22|243.32|241.12|241.42|239.22|0
1626456900000|2021-07-16 17:35:00|241.27|239.07|241.85|239.65|242.29|240.09|240.54|238.34|0
1626457200000|2021-07-16 17:40:00|241.71|239.51|241.08|238.88|242|239.8|240.24|238.04|0
1626457500000|2021-07-16 17:45:00|240.94|238.74|241.37|239.17|242.4|240.2|240.94|238.74|0
1626457800000|2021-07-16 17:50:00|241.23|239.03|242.25|240.05|242.25|240.05|241.08|238.88|0
1626458100000|2021-07-16 17:55:00|242.17|239.97|241.37|239.17|242.54|240.34|241.22|239.02|0
1626458400000|2021-07-16 18:00:00|241.51|239.31|239.47|237.27|241.51|239.31|238.75|236.55|0
1626458700000|2021-07-16 18:05:00|239.62|237.42|239.91|237.71|240.2|238|238.6|236.4|0
1626459000000|2021-07-16 18:10:00|240.05|237.85|239.32|237.12|240.05|237.85|238.31|236.11|0
1626459300000|2021-07-16 18:15:00|239.61|237.41|240.92|238.72|241.51|239.31|239.18|236.98|0
1626459600000|2021-07-16 18:20:00|240.78|238.58|240.34|238.14|241.07|238.87|239.9|237.7|0
1626459900000|2021-07-16 18:25:00|240.63|238.43|238.3|236.1|240.77|238.57|238.3|236.1|0
1626460200000|2021-07-16 18:30:00|237.72|235.52|236.85|234.65|239.32|237.12|236.42|234.22|0
1626460500000|2021-07-16 18:35:00|237.14|234.94|236.56|234.36|237.86|235.66|236.13|233.93|0
1626460800000|2021-07-16 18:40:00|236.27|234.07|235.98|233.78|237.43|235.23|235.12|232.92|0
1626461100000|2021-07-16 18:45:00|235.69|233.49|235.11|232.91|236.56|234.36|234.97|232.77|0
1626461400000|2021-07-16 18:50:00|234.97|232.77|235.54|233.34|235.98|233.78|234.83|232.63|0
1626461700000|2021-07-16 18:55:00|235.69|233.49|235.68|233.48|236.55|234.35|235.4|233.2|0
1626462000000|2021-07-16 19:00:00|235.83|233.63|232.95|230.75|235.83|233.63|232.95|230.75|0
1626462300000|2021-07-16 19:05:00|232.81|230.61|233.52|231.32|233.96|231.76|232.09|229.89|0
1626462600000|2021-07-16 19:10:00|233.67|231.47|234.38|232.18|234.38|232.18|232.09|229.89|0
1626462900000|2021-07-16 19:15:00|233.95|231.75|236.4|234.2|236.4|234.2|233.52|231.32|0
1626463200000|2021-07-16 19:20:00|236.25|234.05|234.67|232.47|236.25|234.05|234.52|232.32|0
1626463500000|2021-07-16 19:25:00|234.81|232.61|233.37|231.17|234.81|232.61|233.09|230.89|0
1626463800000|2021-07-16 19:30:00|233.23|231.03|233.63|231.43|234.92|232.72|230.91|228.71|0
1626464100000|2021-07-16 19:35:00|233.49|231.29|232.63|230.43|233.63|231.43|232.06|229.86|0
1626464400000|2021-07-16 19:40:00|232.92|230.72|231.63|229.43|234.35|232.15|231.49|229.29|0
1626464700000|2021-07-16 19:45:00|231.49|229.29|229.5|227.3|232.06|229.86|229.07|226.87|0
1626465000000|2021-07-16 19:50:00|229.35|227.15|231.48|229.28|231.63|229.43|229.07|226.87|0
1626465300000|2021-07-16 19:55:00|231.06|228.86|231.48|229.28|232.77|230.57|230.06|227.86|0
1626465600000|2021-07-16 20:00:00|231.62|229.42|231.19|228.99|233.05|230.85|230.48|228.28|0
1626465900000|2021-07-16 20:05:00|231.34|229.14|230.34|228.14|231.91|229.71|230.34|228.14|0
1626466200000|2021-07-16 20:10:00|230.2|228|229.34|227.14|230.77|228.57|229.06|226.86|0
1626678300000|2021-07-19 07:05:00|219.8|217.6|222.13|219.93|222.96|220.76|218.55|216.35|0
1626678600000|2021-07-19 07:10:00|222.4|220.2|223.65|221.45|223.65|221.45|221.43|219.23|0
1626678900000|2021-07-19 07:15:00|223.79|221.59|225.46|223.26|225.95|223.75|223.23|221.03|0
1626679200000|2021-07-19 07:20:00|225.32|223.12|223.65|221.45|226.16|223.96|222.81|220.61|0
1626679500000|2021-07-19 07:25:00|223.37|221.17|224.2|222|224.2|222|222.26|220.06|0
1626679800000|2021-07-19 07:30:00|223.92|221.72|221.7|219.5|224.27|222.07|221.42|219.22|0
1626680100000|2021-07-19 07:35:00|221.56|219.36|219.63|217.43|221.56|219.36|219.35|217.15|0
1626680400000|2021-07-19 07:40:00|219.35|217.15|221.35|219.15|221.76|219.56|219.08|216.88|0
1626680700000|2021-07-19 07:45:00|221.49|219.29|220.93|218.73|221.62|219.42|219.69|217.49|0
1626681000000|2021-07-19 07:50:00|221.07|218.87|221.55|219.35|222.73|220.53|220.1|217.9|0
1626681300000|2021-07-19 07:55:00|221.48|219.28|221.2|219|222.03|219.83|220.79|218.59|0
1626681600000|2021-07-19 08:00:00|221.48|219.28|224.11|221.91|225.09|222.89|221.48|219.28|0
1626681900000|2021-07-19 08:05:00|223.97|221.77|222.79|220.59|224.11|221.91|222.58|220.38|0
1626682200000|2021-07-19 08:10:00|222.72|220.52|224.95|222.75|225.23|223.03|222.58|220.38|0
1626682500000|2021-07-19 08:15:00|224.81|222.61|223.25|221.05|226.2|224|222.97|220.77|0
1626682800000|2021-07-19 08:20:00|223.39|221.19|223.11|220.91|224.51|222.31|222.97|220.77|0
1626683100000|2021-07-19 08:25:00|223.25|221.05|221.44|219.24|223.53|221.33|221.44|219.24|0
1626683400000|2021-07-19 08:30:00|221.58|219.38|219.78|217.58|221.86|219.66|219.78|217.58|0
1626683700000|2021-07-19 08:35:00|220.05|217.85|214.97|212.77|220.05|217.85|214.97|212.77|0
1626684000000|2021-07-19 08:40:00|214.84|212.64|216.61|214.41|217.71|215.51|214.84|212.64|0
1626684300000|2021-07-19 08:45:00|216.47|214.27|215.92|213.72|216.61|214.41|214.7|212.5|0
1626684600000|2021-07-19 08:50:00|215.79|213.59|214.97|212.77|215.92|213.72|214.29|212.09|0
1626684900000|2021-07-19 08:55:00|214.83|212.63|216.07|213.87|216.34|214.14|210.89|208.69|0
1626685200000|2021-07-19 09:00:00|216.21|214.01|217.3|215.1|217.3|215.1|214.98|212.78|0
1626685500000|2021-07-19 09:05:00|217.43|215.23|217.3|215.1|218.25|216.05|216.75|214.55|0
1626685800000|2021-07-19 09:10:00|217.29|215.09|216.4|214.2|217.43|215.23|215.38|213.18|0
1626686100000|2021-07-19 09:15:00|216.34|214.14|217.02|214.82|217.77|215.57|216.06|213.86|0
1626686400000|2021-07-19 09:20:00|217.15|214.95|217.42|215.22|217.56|215.36|215.52|213.32|0
1626686700000|2021-07-19 09:25:00|217.56|215.36|216.74|214.54|217.7|215.5|216.6|214.4|0
1626687000000|2021-07-19 09:30:00|216.6|214.4|215.92|213.72|217.01|214.81|215.51|213.31|0
1626687300000|2021-07-19 09:35:00|215.78|213.58|216.94|214.74|216.94|214.74|215.51|213.31|0
1626687600000|2021-07-19 09:40:00|217.14|214.94|218.79|216.59|219.61|217.41|216.46|214.26|0
1626687900000|2021-07-19 09:45:00|218.65|216.45|218.37|216.17|219.06|216.86|217.83|215.63|0
1626688200000|2021-07-19 09:50:00|218.44|216.24|218.1|215.9|218.65|216.45|217.55|215.35|0
1626688500000|2021-07-19 09:55:00|218.23|216.03|218.71|216.51|219.47|217.27|217.68|215.48|0
1626688800000|2021-07-19 10:00:00|218.92|216.72|216.86|214.66|219.6|217.4|216.86|214.66|0
1626689100000|2021-07-19 10:05:00|216.72|214.52|215.63|213.43|217.13|214.93|215.02|212.82|0
1626689400000|2021-07-19 10:10:00|215.77|213.57|214.81|212.61|215.77|213.57|214.81|212.61|0
1626689700000|2021-07-19 10:15:00|214.95|212.75|215.76|213.56|216.17|213.97|214.27|212.07|0
1626690000000|2021-07-19 10:20:00|215.9|213.7|215.9|213.7|216.58|214.38|215.49|213.29|0
1626690300000|2021-07-19 10:25:00|216.3|214.1|216.58|214.38|216.85|214.65|216.03|213.83|0
1626690600000|2021-07-19 10:30:00|216.44|214.24|217.26|215.06|217.26|215.06|216.17|213.97|0
1626690900000|2021-07-19 10:35:00|217.12|214.92|215.14|212.94|217.26|215.06|214.94|212.74|0
1626691200000|2021-07-19 10:40:00|215.21|213.01|214.66|212.46|215.89|213.69|214.53|212.33|0
1626691500000|2021-07-19 10:45:00|214.8|212.6|215.61|213.41|216.43|214.23|214.12|211.92|0
1626691800000|2021-07-19 10:50:00|215.48|213.28|215.13|212.93|215.48|213.28|214.25|212.05|0
1626692100000|2021-07-19 10:55:00|215.2|213|215.34|213.14|215.61|213.41|214.39|212.19|0
1626692400000|2021-07-19 11:00:00|215.2|213|213.98|211.78|216.56|214.36|213.7|211.5|0
1626692700000|2021-07-19 11:05:00|214.25|212.05|213.43|211.23|214.99|212.79|213.43|211.23|0
1626693000000|2021-07-19 11:10:00|213.3|211.1|212.89|210.69|213.97|211.77|212.75|210.55|0
1626693300000|2021-07-19 11:15:00|212.75|210.55|215.25|213.05|215.38|213.18|212.39|210.19|0
1626693600000|2021-07-19 11:20:00|215.38|213.18|214.84|212.64|215.65|213.45|214.84|212.64|0
1626693900000|2021-07-19 11:25:00|214.7|212.5|212.14|209.94|215.11|212.91|212.01|209.81|0
1626694200000|2021-07-19 11:30:00|212.01|209.81|208.67|206.47|212.14|209.94|208.53|206.33|0
1626694500000|2021-07-19 11:35:00|208.73|206.53|209.33|207.13|210.26|208.06|208.66|206.46|0
1626694800000|2021-07-19 11:40:00|209.06|206.86|209.01|206.81|210.48|208.28|206.28|204.08|0
1626695100000|2021-07-19 11:45:00|209.15|206.95|211.01|208.81|211.27|209.07|208.22|206.02|0
1626695400000|2021-07-19 11:50:00|210.87|208.67|210.2|208|211.27|209.07|208.74|206.54|0
1626695700000|2021-07-19 11:55:00|210.07|207.87|211.94|209.74|212.07|209.87|210.07|207.87|0
1626696000000|2021-07-19 12:00:00|212.07|209.87|210.2|208|212.4|210.2|210.2|208|0
1626696300000|2021-07-19 12:05:00|210.07|207.87|209|206.8|211.27|209.07|208.6|206.4|0
1626696600000|2021-07-19 12:10:00|208.87|206.67|209|206.8|209.8|207.6|208.34|206.14|0
1626696900000|2021-07-19 12:15:00|209.13|206.93|208.47|206.27|209.13|206.93|206.49|204.29|0
1626697200000|2021-07-19 12:20:00|208.73|206.53|208.33|206.13|208.73|206.53|206.35|204.15|0
1626697500000|2021-07-19 12:25:00|208.2|206|208.46|206.26|208.99|206.79|207.54|205.34|0
1626697800000|2021-07-19 12:30:00|208.2|206|209.52|207.32|209.65|207.45|207.67|205.47|0
1626698100000|2021-07-19 12:35:00|209.79|207.59|207.53|205.33|210.32|208.12|207.4|205.2|0
1626698400000|2021-07-19 12:40:00|207.66|205.46|207.9|205.7|208.85|206.65|206.74|204.54|0
1626698700000|2021-07-19 12:45:00|207.36|205.16|208.42|206.22|208.42|206.22|206.04|203.84|0
1626699000000|2021-07-19 12:50:00|208.29|206.09|210.02|207.82|210.15|207.95|208.29|206.09|0
1626699300000|2021-07-19 12:55:00|209.75|207.55|208.02|205.82|209.89|207.69|208.02|205.82|0
1626699600000|2021-07-19 13:00:00|207.76|205.56|205.64|203.44|208.15|205.95|205.64|203.44|0
1626699900000|2021-07-19 13:05:00|205.9|203.7|206.03|203.83|206.69|204.49|205.37|203.17|0
1626700200000|2021-07-19 13:10:00|206.09|203.89|205.63|203.43|206.69|204.49|204.85|202.65|0
1626700500000|2021-07-19 13:15:00|205.5|203.3|205.5|203.3|205.9|203.7|204.71|202.51|0
1626700800000|2021-07-19 13:20:00|205.63|203.43|206.95|204.75|206.95|204.75|205.24|203.04|0
1626701100000|2021-07-19 13:25:00|206.68|204.48|206.75|204.55|207.74|205.54|206.55|204.35|0
1626701400000|2021-07-19 13:30:00|206.95|204.75|204.83|202.63|209.6|207.4|204.05|201.85|0
1626701700000|2021-07-19 13:35:00|204.97|202.77|206.68|204.48|208.53|206.33|204.05|201.85|0
1626702000000|2021-07-19 13:40:00|206.41|204.21|208.8|206.6|208.93|206.73|202.08|199.88|0
1626702300000|2021-07-19 13:45:00|208.53|206.33|203.51|201.31|208.8|206.6|203.51|201.31|0
1626702600000|2021-07-19 13:50:00|203.12|200.92|197.67|195.47|203.12|200.92|196.89|194.69|0
1626702900000|2021-07-19 13:55:00|197.92|195.72|197.21|195.01|199.21|197.01|195.23|193.03|0
1626703200000|2021-07-19 14:00:00|196.89|194.69|195.99|193.79|196.89|194.69|192.8|190.6|0
1626703500000|2021-07-19 14:05:00|195.73|193.53|195.48|193.28|197.53|195.33|194.46|192.26|0
1626703800000|2021-07-19 14:10:00|194.96|192.76|197.26|195.06|199.94|197.74|188.65|186.45|0
1626704100000|2021-07-19 14:15:00|197.38|195.18|194.59|192.39|197.51|195.31|192.19|189.99|0
1626704400000|2021-07-19 14:20:00|194.21|192.01|196.49|194.29|196.74|194.54|192.95|190.75|0
1626704700000|2021-07-19 14:25:00|196.23|194.03|199.61|197.41|199.87|197.67|194.2|192|0
1626705000000|2021-07-19 14:30:00|199.48|197.28|197.69|195.49|199.48|197.28|196.17|193.97|0
1626705300000|2021-07-19 14:35:00|198.08|195.88|198.84|196.64|198.97|196.77|194.91|192.71|0
1626705600000|2021-07-19 14:40:00|198.97|196.77|201.66|199.46|201.66|199.46|197.63|195.43|0
1626705900000|2021-07-19 14:45:00|201.02|198.82|202.17|199.97|202.69|200.49|200.89|198.69|0
1626706200000|2021-07-19 14:50:00|202.43|200.23|194.54|192.34|203.4|201.2|194.54|192.34|0
1626706500000|2021-07-19 14:55:00|194.67|192.47|196.84|194.64|197.09|194.89|193.14|190.94|0
1626706800000|2021-07-19 15:00:00|196.96|194.76|200.31|198.11|200.7|198.5|194.09|191.89|0
1626707100000|2021-07-19 15:05:00|200.18|197.98|201.35|199.15|201.61|199.41|199.66|197.46|0
1626707400000|2021-07-19 15:10:00|201.22|199.02|200.57|198.37|201.74|199.54|200.18|197.98|0
1626707700000|2021-07-19 15:15:00|200.7|198.5|200.56|198.36|202.25|200.05|200.56|198.36|0
1626708000000|2021-07-19 15:20:00|201.08|198.88|197.72|195.52|201.21|199.01|197.47|195.27|0
1626708300000|2021-07-19 15:25:00|197.59|195.39|196.63|194.43|199.27|197.07|196.38|194.18|0
1626708600000|2021-07-19 15:30:00|196.76|194.56|199.39|197.19|202.61|200.41|196.18|193.98|0
1626708900000|2021-07-19 15:35:00|199.52|197.32|198.74|196.54|200.17|197.97|197.45|195.25|0
1626709200000|2021-07-19 15:40:00|198.87|196.67|200.56|198.36|200.69|198.49|197.83|195.63|0
1626709500000|2021-07-19 15:45:00|200.43|198.23|199.77|197.57|201.34|199.14|199.64|197.44|0
1626709800000|2021-07-19 15:50:00|200.03|197.83|198.73|196.53|200.68|198.48|197.83|195.63|0
1626710100000|2021-07-19 15:55:00|198.6|196.4|198.86|196.66|201.07|198.87|198.21|196.01|0
1626710400000|2021-07-19 16:00:00|198.99|196.79|193.97|191.77|198.99|196.79|193.84|191.64|0
1626710700000|2021-07-19 16:05:00|193.71|191.51|194.49|192.29|196.79|194.59|190.66|188.46|0
1626711000000|2021-07-19 16:10:00|194.36|192.16|194.74|192.54|195.38|193.18|193.85|191.65|0
1626711300000|2021-07-19 16:15:00|194.68|192.48|195|192.8|196.4|194.2|194.17|191.97|0
1626711600000|2021-07-19 16:20:00|194.61|192.41|195.38|193.18|195.76|193.56|192.96|190.76|0
1626711900000|2021-07-19 16:25:00|195.25|193.05|193.21|191.01|196.78|194.58|192.83|190.63|0
1626712200000|2021-07-19 16:30:00|192.96|190.76|191.5|189.3|193.08|190.88|190.93|188.73|0
1626712500000|2021-07-19 16:35:00|191.44|189.24|190.05|187.85|191.56|189.36|190.05|187.85|0
1626712800000|2021-07-19 16:40:00|190.43|188.23|189.16|186.96|191.11|188.91|187.73|185.53|0
1626713100000|2021-07-19 16:45:00|189.23|187.03|189.85|187.65|190.98|188.78|189.1|186.9|0
1626713400000|2021-07-19 16:50:00|189.72|187.52|191.22|189.02|192.11|189.91|188.73|186.53|0
1626713700000|2021-07-19 16:55:00|191.1|188.9|191.98|189.78|191.98|189.78|190.1|187.9|0
1626714000000|2021-07-19 17:00:00|191.47|189.27|192.86|190.66|194.12|191.92|190.85|188.65|0
1626714300000|2021-07-19 17:05:00|192.48|190.28|194.63|192.43|194.63|192.43|191.35|189.15|0
1626714600000|2021-07-19 17:10:00|194.37|192.17|191.52|189.32|194.56|192.36|191.26|189.06|0
1626714900000|2021-07-19 17:15:00|191.89|189.69|191.51|189.31|193.54|191.34|191.51|189.31|0
1626715200000|2021-07-19 17:20:00|191.39|189.19|190.38|188.18|192.02|189.82|189.38|187.18|0
1626715500000|2021-07-19 17:25:00|190.25|188.05|188.37|186.17|190.63|188.43|187.75|185.55|0
1626715800000|2021-07-19 17:30:00|187.38|185.18|187.19|184.99|188.31|186.11|185.82|183.62|0
1626716100000|2021-07-19 17:35:00|187.44|185.24|189.06|186.86|190.56|188.36|187.44|185.24|0
1626716400000|2021-07-19 17:40:00|189.18|186.98|188.56|186.36|190.12|187.92|187.56|185.36|0
1626716700000|2021-07-19 17:45:00|188.68|186.48|187.44|185.24|190.56|188.36|187.44|185.24|0
1626717000000|2021-07-19 17:50:00|187.56|185.36|190.18|187.98|190.18|187.98|186.94|184.74|0
1626717300000|2021-07-19 17:55:00|190.05|187.85|187.55|185.35|191.06|188.86|187.06|184.86|0
1626717600000|2021-07-19 18:00:00|187.31|185.11|191.28|189.08|192.04|189.84|187.31|185.11|0
1626717900000|2021-07-19 18:05:00|191.41|189.21|188.15|185.95|191.53|189.33|188.15|185.95|0
1626718200000|2021-07-19 18:10:00|188.52|186.32|190.52|188.32|192.03|189.83|188.4|186.2|0
1626718500000|2021-07-19 18:15:00|190.9|188.7|192.53|190.33|192.53|190.33|189.77|187.57|0
1626718800000|2021-07-19 18:20:00|192.66|190.46|191.9|189.7|193.54|191.34|191.9|189.7|0
1626719100000|2021-07-19 18:25:00|192.03|189.83|192.78|190.58|192.91|190.71|190.89|188.69|0
1626719400000|2021-07-19 18:30:00|192.91|190.71|190.89|188.69|193.03|190.83|189.63|187.43|0
1626719700000|2021-07-19 18:35:00|191.39|189.19|187.38|185.18|191.39|189.19|186.89|184.69|0
1626720000000|2021-07-19 18:40:00|187.26|185.06|188.09|185.89|189.34|187.14|186.89|184.69|0
1626720300000|2021-07-19 18:45:00|188.34|186.14|189.96|187.76|190.08|187.88|187.72|185.52|0
1626720600000|2021-07-19 18:50:00|189.83|187.63|189.46|187.26|190.96|188.76|188.09|185.89|0
1626720900000|2021-07-19 18:55:00|189.33|187.13|189.83|187.63|192.34|190.14|189.21|187.01|0
1626721200000|2021-07-19 19:00:00|189.58|187.38|191.96|189.76|191.96|189.76|188.58|186.38|0
1626721500000|2021-07-19 19:05:00|191.71|189.51|192.96|190.76|193.47|191.27|190.2|188|0
1626721800000|2021-07-19 19:10:00|192.84|190.64|192.58|190.38|194.92|192.72|191.83|189.63|0
1626722100000|2021-07-19 19:15:00|192.33|190.13|189.82|187.62|192.96|190.76|189.57|187.37|0
1626722400000|2021-07-19 19:20:00|189.75|187.55|188.82|186.62|190.82|188.62|188.69|186.49|0
1626722700000|2021-07-19 19:25:00|188.94|186.74|189.31|187.11|190.94|188.74|188.57|186.37|0
1626723000000|2021-07-19 19:30:00|189.37|187.17|189.69|187.49|191.69|189.49|188.69|186.49|0
1626723300000|2021-07-19 19:35:00|189.81|187.61|193.07|190.87|193.07|190.87|188.94|186.74|0
1626723600000|2021-07-19 19:40:00|192.82|190.62|191.94|189.74|194.59|192.39|191.69|189.49|0
1626723900000|2021-07-19 19:45:00|192.32|190.12|195.31|193.11|197.83|195.63|191.06|188.86|0
1626724200000|2021-07-19 19:50:00|195.44|193.24|195.85|193.65|197.58|195.38|193.51|191.31|0
1626724500000|2021-07-19 19:55:00|196.11|193.91|199.96|197.76|199.96|197.76|194.58|192.38|0
1626724800000|2021-07-19 20:00:00|201.91|199.71|198.45|196.25|204.27|202.07|198.45|196.25|0
1626725100000|2021-07-19 20:05:00|198.19|195.99|199.66|197.46|199.92|197.72|198.06|195.86|0
1626725400000|2021-07-19 20:10:00|199.53|197.33|199.66|197.46|199.92|197.72|199.4|197.2|0
1626725700000|2021-07-19 20:15:00|199.99|197.39|200.37|197.77|200.64|198.04|199.99|197.39|0
1626726000000|2021-07-19 20:20:00|200.44|197.84|201.41|198.81|201.94|199.34|200.11|197.51|0
1626726300000|2021-07-19 20:25:00|201.61|199.01|200.89|198.29|201.68|199.08|200.76|198.16|0
1626726600000|2021-07-19 20:30:00|201.02|198.42|201.67|199.07|201.67|199.07|200.95|198.35|0
1626726900000|2021-07-19 20:35:00|201.54|198.94|201.41|198.81|201.67|199.07|201.15|198.55|0
1626727200000|2021-07-19 20:40:00|201.47|198.87|201.67|199.07|201.8|199.2|201.41|198.81|0
1626727500000|2021-07-19 20:45:00|201.73|199.13|202.58|199.98|202.71|200.11|201.73|199.13|0
1626727800000|2021-07-19 20:50:00|202.71|200.11|202.31|199.71|203.1|200.5|202.18|199.58|0
1626728100000|2021-07-19 20:55:00|202.45|199.85|203.42|200.82|203.75|201.15|202.31|199.71|0
1626728400000|2021-07-19 21:00:00|203.13|200.53|203.09|200.49|203.3|200.7|202.94|200.34|0
1626728700000|2021-07-19 21:05:00|203|200.4|202.99|200.39|203.22|200.62|202.95|200.35|0
1626729000000|2021-07-19 21:10:00|203.01|200.41|203.33|200.73|203.33|200.73|202.97|200.37|0
1626729300000|2021-07-19 21:15:00|203.31|200.71|203.31|200.71|203.38|200.78|203.14|200.54|0
1626729600000|2021-07-19 21:20:00|203.38|200.78|203.33|200.73|203.6|201|203.29|200.69|0
1626729900000|2021-07-19 21:25:00|203.31|200.71|203.23|200.63|203.31|200.71|203.14|200.54|0
1626730200000|2021-07-19 21:30:00|203.22|200.62|203.51|200.91|203.51|200.91|203.22|200.62|0
1626730500000|2021-07-19 21:35:00|203.49|200.89|203.72|201.12|203.72|201.12|203.45|200.85|0
1626730800000|2021-07-19 21:40:00|203.74|201.14|203.7|201.1|203.74|201.14|203.68|201.08|0
1626731100000|2021-07-19 21:45:00|203.72|201.12|203.53|200.93|203.81|201.21|203.48|200.88|0
1626731400000|2021-07-19 21:50:00|203.56|200.96|203.77|201.17|203.81|201.21|203.37|200.77|0
1626731700000|2021-07-19 21:55:00|203.79|201.19|203.96|201.36|204.07|201.47|203.71|201.11|0
1626732000000|2021-07-19 22:00:00|204.05|201.45|203.85|201.25|204.51|201.91|203.13|200.53|0
1626732300000|2021-07-19 22:05:00|203.72|201.12|202.67|200.07|203.85|201.25|202.41|199.81|0
1626732600000|2021-07-19 22:10:00|202.8|200.2|202.6|200|203.06|200.46|202.6|200|0
1626732900000|2021-07-19 22:15:00|202.54|199.94|201.88|199.28|202.67|200.07|201.88|199.28|0
1626733200000|2021-07-19 22:20:00|202.01|199.41|202.14|199.54|202.14|199.54|201.94|199.34|0
1626733500000|2021-07-19 22:25:00|202.07|199.47|202.01|199.41|202.14|199.54|201.81|199.21|0
1626733800000|2021-07-19 22:30:00|202.27|199.67|201.75|199.15|202.4|199.8|201.75|199.15|0
1626734100000|2021-07-19 22:35:00|201.88|199.28|202.13|199.53|202.14|199.54|201.81|199.21|0
1626734400000|2021-07-19 22:40:00|202|199.4|202|199.4|202.13|199.53|201.87|199.27|0
1626734700000|2021-07-19 22:45:00|202.13|199.53|202.26|199.66|202.52|199.92|202.13|199.53|0
1626735000000|2021-07-19 22:50:00|202.32|199.72|202.52|199.92|202.52|199.92|202.26|199.66|0
1626735300000|2021-07-19 22:55:00|202.45|199.85|203.44|200.84|203.44|200.84|202.39|199.79|0
1626735600000|2021-07-19 23:00:00|203.57|200.97|204.35|201.75|204.48|201.88|203.44|200.84|0
1626735900000|2021-07-19 23:05:00|204.48|201.88|203.82|201.22|204.48|201.88|203.69|201.09|0
1626736200000|2021-07-19 23:10:00|203.69|201.09|202.51|199.91|203.69|201.09|202.51|199.91|0
1626736500000|2021-07-19 23:15:00|202.44|199.84|202.9|200.3|203.03|200.43|202.31|199.71|0
1626736800000|2021-07-19 23:20:00|203.03|200.43|202.77|200.17|203.16|200.56|202.64|200.04|0
1626737100000|2021-07-19 23:25:00|202.7|200.1|202.64|200.04|202.77|200.17|202.37|199.77|0
1626737400000|2021-07-19 23:30:00|202.77|200.17|203.68|201.08|204.21|201.61|202.77|200.17|0
1626737700000|2021-07-19 23:35:00|203.81|201.21|203.68|201.08|203.94|201.34|203.68|201.08|0
1626738000000|2021-07-19 23:40:00|203.55|200.95|204.73|202.13|204.73|202.13|203.55|200.95|0
1626738300000|2021-07-19 23:45:00|204.47|201.87|204.2|201.6|204.6|202|204.07|201.47|0
1626738600000|2021-07-19 23:50:00|204.07|201.47|204.46|201.86|204.46|201.86|203.41|200.81|0
1626738900000|2021-07-19 23:55:00|204.33|201.73|203.8|201.2|204.46|201.86|203.54|200.94|0
1626739200000|2021-07-20 00:00:00|203.93|201.33|204.85|202.25|205.25|202.65|203.8|201.2|0
1626739500000|2021-07-20 00:05:00|204.59|201.99|203.93|201.33|205.25|202.65|203.93|201.33|0
1626739800000|2021-07-20 00:10:00|203.8|201.2|204.19|201.59|204.32|201.72|203.14|200.54|0
1626740100000|2021-07-20 00:15:00|204.32|201.72|205.11|202.51|205.11|202.51|204.19|201.59|0
1626740400000|2021-07-20 00:20:00|204.98|202.38|205.43|202.83|205.5|202.9|204.84|202.24|0
1626740700000|2021-07-20 00:25:00|205.5|202.9|206.29|203.69|206.56|203.96|205.37|202.77|0
1626741000000|2021-07-20 00:30:00|206.42|203.82|206.29|203.69|206.82|204.22|205.89|203.29|0
1626741300000|2021-07-20 00:35:00|206.22|203.62|205.76|203.16|206.42|203.82|205.76|203.16|0
1626741600000|2021-07-20 00:40:00|205.89|203.29|207.01|204.41|207.01|204.41|205.89|203.29|0
1626741900000|2021-07-20 00:45:00|207.08|204.48|206.61|204.01|207.08|204.48|206.41|203.81|0
1626742200000|2021-07-20 00:50:00|206.55|203.95|206.68|204.08|207.08|204.48|206.55|203.95|0
1626742500000|2021-07-20 00:55:00|206.81|204.21|206.54|203.94|206.94|204.34|206.54|203.94|0
1626742800000|2021-07-20 01:00:00|206.81|204.21|206.14|203.54|206.94|204.34|206.14|203.54|0
1626743100000|2021-07-20 01:05:00|206.01|203.41|205.48|202.88|206.01|203.41|204.95|202.35|0
1626743400000|2021-07-20 01:10:00|205.41|202.81|206.4|203.8|206.67|204.07|205.41|202.81|0
1626743700000|2021-07-20 01:15:00|206.54|203.94|207.2|204.6|207.2|204.6|206.27|203.67|0
1626744000000|2021-07-20 01:20:00|207.46|204.86|207.06|204.46|207.46|204.86|206.66|204.06|0
1626744300000|2021-07-20 01:25:00|207.19|204.59|207.59|204.99|207.59|204.99|206.79|204.19|0
1626744600000|2021-07-20 01:30:00|207.46|204.86|207.72|205.12|207.85|205.25|207.46|204.86|0
1626744900000|2021-07-20 01:35:00|207.59|204.99|207.45|204.85|207.59|204.99|206.79|204.19|0
1626745200000|2021-07-20 01:40:00|207.58|204.98|208.11|205.51|208.25|205.65|207.32|204.72|0
1626745500000|2021-07-20 01:45:00|207.98|205.38|208.11|205.51|208.38|205.78|207.85|205.25|0
1626745800000|2021-07-20 01:50:00|208.17|205.57|209.31|206.71|209.58|206.98|208.17|205.57|0
1626746100000|2021-07-20 01:55:00|209.24|206.64|209.84|207.24|209.97|207.37|208.91|206.31|0
1626746400000|2021-07-20 02:00:00|209.71|207.11|210.1|207.5|210.37|207.77|209.64|207.04|0
1626746700000|2021-07-20 02:05:00|210.17|207.57|209.97|207.37|210.37|207.77|209.84|207.24|0
1626747000000|2021-07-20 02:10:00|209.83|207.23|209.43|206.83|210.1|207.5|209.43|206.83|0
1626747300000|2021-07-20 02:15:00|209.3|206.7|208.63|206.03|209.3|206.7|208.5|205.9|0
1626747600000|2021-07-20 02:20:00|208.5|205.9|209.29|206.69|209.43|206.83|208.5|205.9|0
1626747900000|2021-07-20 02:25:00|209.36|206.76|209.42|206.82|210.36|207.76|209.36|206.76|0
1626748200000|2021-07-20 02:30:00|209.29|206.69|209.96|207.36|210.36|207.76|209.29|206.69|0
1626748500000|2021-07-20 02:35:00|209.82|207.22|209.42|206.82|210.22|207.62|209.42|206.82|0
1626748800000|2021-07-20 02:40:00|209.55|206.95|209.55|206.95|209.82|207.22|209.28|206.68|0
1626749100000|2021-07-20 02:45:00|209.68|207.08|210.35|207.75|210.35|207.75|209.55|206.95|0
1626749400000|2021-07-20 02:50:00|210.28|207.68|209.28|206.68|210.35|207.75|209.15|206.55|0
1626749700000|2021-07-20 02:55:00|209.34|206.74|206.04|203.44|209.41|206.81|206.04|203.44|0
1626750000000|2021-07-20 03:00:00|206.17|203.57|207.37|204.77|207.63|205.03|206.17|203.57|0
1626750300000|2021-07-20 03:05:00|207.5|204.9|205.77|203.17|207.5|204.9|205.77|203.17|0
1626750600000|2021-07-20 03:10:00|205.63|203.03|205.76|203.16|206.56|203.96|205.5|202.9|0
1626750900000|2021-07-20 03:15:00|205.83|203.23|206.03|203.43|206.16|203.56|205.5|202.9|0
1626751200000|2021-07-20 03:20:00|205.89|203.29|205.36|202.76|206.03|203.43|205.23|202.63|0
1626751500000|2021-07-20 03:25:00|205.23|202.63|202.45|199.85|205.49|202.89|202.45|199.85|0
1626751800000|2021-07-20 03:30:00|202.51|199.91|201.79|199.19|202.51|199.91|201.4|198.8|0
1626752100000|2021-07-20 03:35:00|201.72|199.12|200.21|197.61|201.92|199.32|199.95|197.35|0
1626752400000|2021-07-20 03:40:00|200.08|197.48|200.34|197.74|200.61|198.01|199.17|196.57|0
1626752700000|2021-07-20 03:45:00|200.47|197.87|201|198.4|201.65|199.05|200.47|197.87|0
1626753000000|2021-07-20 03:50:00|201.13|198.53|200.14|197.54|201.26|198.66|199.82|197.22|0
1626753300000|2021-07-20 03:55:00|200.21|197.61|200.47|197.87|200.6|198|199.16|196.56|0
1626753600000|2021-07-20 04:00:00|200.27|197.67|200.6|198|200.73|198.13|199.94|197.34|0
1626753900000|2021-07-20 04:05:00|200.47|197.87|200.07|197.47|200.99|198.39|199.81|197.21|0
1626754200000|2021-07-20 04:10:00|199.94|197.34|199.02|196.42|199.94|197.34|198.76|196.16|0
1626754500000|2021-07-20 04:15:00|198.89|196.29|198.24|195.64|199.28|196.68|197.98|195.38|0
1626754800000|2021-07-20 04:20:00|198.11|195.51|199.28|196.68|199.28|196.68|197.85|195.25|0
1626755100000|2021-07-20 04:25:00|199.21|196.61|199.54|196.94|199.54|196.94|198.63|196.03|0
1626755400000|2021-07-20 04:30:00|199.67|197.07|199.34|196.74|199.8|197.2|199.28|196.68|0
1626755700000|2021-07-20 04:35:00|199.41|196.81|199.4|196.8|199.93|197.33|199.28|196.68|0
1626756000000|2021-07-20 04:40:00|199.34|196.74|200.05|197.45|200.12|197.52|199.27|196.67|0
1626756300000|2021-07-20 04:45:00|199.92|197.32|200.71|198.11|200.71|198.11|199.79|197.19|0
1626756600000|2021-07-20 04:50:00|200.84|198.24|201.23|198.63|201.62|199.02|200.71|198.11|0
1626756900000|2021-07-20 04:55:00|201.36|198.76|201.23|198.63|201.49|198.89|200.44|197.84|0
1626757200000|2021-07-20 05:00:00|201.29|198.69|201.62|199.02|202.54|199.94|200.83|198.23|0
1626757500000|2021-07-20 05:05:00|201.75|199.15|202.01|199.41|202.27|199.67|201.49|198.89|0
1626757800000|2021-07-20 05:10:00|201.88|199.28|201.02|198.42|202.01|199.41|200.7|198.1|0
1626758100000|2021-07-20 05:15:00|200.96|198.36|201.22|198.62|201.22|198.62|199.78|197.18|0
1626758400000|2021-07-20 05:20:00|201.28|198.68|201.61|199.01|201.74|199.14|200.82|198.22|0
1626758700000|2021-07-20 05:25:00|201.54|198.94|201.87|199.27|201.87|199.27|201.08|198.48|0
1626759000000|2021-07-20 05:30:00|201.74|199.14|201.47|198.87|201.87|199.27|201.34|198.74|0
1626759300000|2021-07-20 05:35:00|201.34|198.74|201.53|198.93|201.6|199|201.08|198.48|0
1626759600000|2021-07-20 05:40:00|201.47|198.87|201.21|198.61|201.73|199.13|201.21|198.61|0
1626759900000|2021-07-20 05:45:00|201.34|198.74|201.33|198.73|201.47|198.87|200.81|198.21|0
1626760200000|2021-07-20 05:50:00|201.47|198.87|202.65|200.05|202.65|200.05|201.33|198.73|0
1626760500000|2021-07-20 05:55:00|202.52|199.92|202.78|200.18|203.04|200.44|202.31|199.71|0
1626760800000|2021-07-20 06:00:00|202.64|200.04|204.23|201.63|204.89|202.29|202.38|199.78|0
1626761100000|2021-07-20 06:05:00|204.09|201.49|205.37|202.77|205.44|202.84|203.76|201.16|0
1626761400000|2021-07-20 06:10:00|205.31|202.71|205.04|202.44|205.84|203.24|204.91|202.31|0
1626761700000|2021-07-20 06:15:00|205.31|202.71|205.17|202.57|205.44|202.84|204.78|202.18|0
1626762000000|2021-07-20 06:20:00|205.04|202.44|205.44|202.84|205.44|202.84|204.64|202.04|0
1626762300000|2021-07-20 06:25:00|205.57|202.97|206.1|203.5|206.16|203.56|205.04|202.44|0
1626762600000|2021-07-20 06:30:00|205.83|203.23|205.96|203.36|206.23|203.63|205.17|202.57|0
1626762900000|2021-07-20 06:35:00|206.09|203.49|205.56|202.96|206.09|203.49|205.43|202.83|0
1626763200000|2021-07-20 06:40:00|205.43|202.83|206.09|203.49|206.09|203.49|205.16|202.56|0
1626763500000|2021-07-20 06:45:00|206.02|203.42|205.69|203.09|206.75|204.15|205.69|203.09|0
1626763800000|2021-07-20 06:50:00|205.82|203.22|205.03|202.43|206.09|203.49|204.89|202.29|0
1626764100000|2021-07-20 06:55:00|204.96|202.36|207.01|204.41|207.28|204.68|204.63|202.03|0
1626764400000|2021-07-20 07:00:00|207.15|204.55|208.73|206.13|210.24|207.64|205.48|202.88|0
1626764700000|2021-07-20 07:05:00|208.47|206.27|209.6|207.4|209.67|207.47|207.67|205.47|0
1626765000000|2021-07-20 07:10:00|209.67|207.47|209.26|207.06|209.67|207.47|209.26|207.06|0
1626765300000|2021-07-20 07:15:00|209.4|207.2|210.73|208.53|211.62|209.42|209.4|207.2|0
1626765600000|2021-07-20 07:20:00|210.86|208.66|210.59|208.39|211.8|209.6|210.59|208.39|0
1626765900000|2021-07-20 07:25:00|210.33|208.13|211.26|209.06|211.26|209.06|208.99|206.79|0
1626766200000|2021-07-20 07:30:00|211.53|209.33|210.17|207.97|211.53|209.33|210.05|207.85|0
1626766500000|2021-07-20 07:35:00|210.04|207.84|208.83|206.63|210.17|207.97|208.63|206.43|0
1626766800000|2021-07-20 07:40:00|208.56|206.36|209.63|207.43|209.63|207.43|208.16|205.96|0
1626767100000|2021-07-20 07:45:00|209.77|207.57|209.76|207.56|210.57|208.37|209.36|207.16|0
1626767400000|2021-07-20 07:50:00|209.63|207.43|208.42|206.22|209.9|207.7|208.42|206.22|0
1626767700000|2021-07-20 07:55:00|208.29|206.09|206.75|204.55|208.42|206.22|206.55|204.35|0
1626768000000|2021-07-20 08:00:00|206.42|204.22|208.15|205.95|208.68|206.48|206.42|204.22|0
1626768300000|2021-07-20 08:05:00|208.28|206.08|206.81|204.61|208.68|206.48|206.81|204.61|0
1626768600000|2021-07-20 08:10:00|206.54|204.34|209.08|206.88|209.08|206.88|205.81|203.61|0
1626768900000|2021-07-20 08:15:00|209.21|207.01|208.87|206.67|209.62|207.42|208.54|206.34|0
1626769200000|2021-07-20 08:20:00|208.94|206.74|208.41|206.21|209.08|206.88|208.34|206.14|0
1626769500000|2021-07-20 08:25:00|208.47|206.27|209.74|207.54|209.88|207.68|208.14|205.94|0
1626769800000|2021-07-20 08:30:00|209.88|207.68|209.34|207.14|210.28|208.08|209.21|207.01|0
1626770100000|2021-07-20 08:35:00|209.21|207.01|209.67|207.47|209.87|207.67|208.94|206.74|0
1626770400000|2021-07-20 08:40:00|209.61|207.41|209.34|207.14|210.01|207.81|209.07|206.87|0
1626770700000|2021-07-20 08:45:00|209.2|207|206.79|204.59|209.2|207|206.66|204.46|0
1626771000000|2021-07-20 08:50:00|206.93|204.73|207.25|205.05|207.46|205.26|206.26|204.06|0
1626771300000|2021-07-20 08:55:00|207.19|204.99|207.32|205.12|207.72|205.52|206.79|204.59|0
1626771600000|2021-07-20 09:00:00|207.39|205.19|206.39|204.19|208.66|206.46|206.12|203.92|0
1626771900000|2021-07-20 09:05:00|206.52|204.32|207.32|205.12|207.32|205.12|205.59|203.39|0
1626772200000|2021-07-20 09:10:00|207.45|205.25|208.25|206.05|208.52|206.32|206.78|204.58|0
1626772500000|2021-07-20 09:15:00|208.12|205.92|208.25|206.05|208.52|206.32|207.71|205.51|0
1626772800000|2021-07-20 09:20:00|208.31|206.11|207.31|205.11|208.51|206.31|207.18|204.98|0
1626773100000|2021-07-20 09:25:00|207.18|204.98|207.71|205.51|207.84|205.64|206.78|204.58|0
1626773400000|2021-07-20 09:30:00|207.84|205.64|206.91|204.71|207.84|205.64|206.37|204.17|0
1626773700000|2021-07-20 09:35:00|207.04|204.84|207.34|205.14|208.53|206.33|206.77|204.57|0
1626774000000|2021-07-20 09:40:00|207.2|205|207.07|204.87|208.13|205.93|207.07|204.87|0
1626774300000|2021-07-20 09:45:00|206.94|204.74|204.88|202.68|207.47|205.27|204.82|202.62|0
1626774600000|2021-07-20 09:50:00|204.95|202.75|205.81|203.61|206.37|204.17|202.44|200.24|0
1626774900000|2021-07-20 09:55:00|205.94|203.74|205.94|203.74|206.34|204.14|205.02|202.82|0
1626775200000|2021-07-20 10:00:00|206.07|203.87|205.15|202.95|206.07|203.87|204.23|202.03|0
1626775500000|2021-07-20 10:05:00|205.28|203.08|207.79|205.59|207.92|205.72|204.88|202.68|0
1626775800000|2021-07-20 10:10:00|207.72|205.52|209.65|207.45|210.59|208.39|207.66|205.46|0
1626776100000|2021-07-20 10:15:00|209.79|207.59|209.78|207.58|210.72|208.52|209.52|207.32|0
1626776400000|2021-07-20 10:20:00|210.05|207.85|208.78|206.58|210.58|208.38|208.78|206.58|0
1626776700000|2021-07-20 10:25:00|208.71|206.51|209.65|207.45|209.78|207.58|207.92|205.72|0
1626777000000|2021-07-20 10:30:00|209.78|207.58|209.91|207.71|210.31|208.11|208.98|206.78|0
1626777300000|2021-07-20 10:35:00|209.97|207.77|209.51|207.31|210.18|207.98|209.37|207.17|0
1626777600000|2021-07-20 10:40:00|209.64|207.44|208.97|206.77|209.91|207.71|208.71|206.51|0
1626777900000|2021-07-20 10:45:00|209.1|206.9|206.71|204.51|209.77|207.57|206.45|204.25|0
1626778200000|2021-07-20 10:50:00|206.58|204.38|207.77|205.57|208.04|205.84|206.31|204.11|0
1626778500000|2021-07-20 10:55:00|207.64|205.44|208.9|206.7|209.5|207.3|207.5|205.3|0
1626778800000|2021-07-20 11:00:00|208.7|206.5|208.96|206.76|208.96|206.76|206.9|204.7|0
1626779100000|2021-07-20 11:05:00|209.1|206.9|208.69|206.49|209.76|207.56|207.96|205.76|0
1626779400000|2021-07-20 11:10:00|208.43|206.23|207.23|205.03|208.43|206.23|206.44|204.24|0
1626779700000|2021-07-20 11:15:00|207.36|205.16|208.42|206.22|209.62|207.42|207.36|205.16|0
1626780000000|2021-07-20 11:20:00|208.29|206.09|209.42|207.22|210.15|207.95|208.02|205.82|0
1626780300000|2021-07-20 11:25:00|209.35|207.15|209.75|207.55|209.75|207.55|208.15|205.95|0
1626780600000|2021-07-20 11:30:00|209.68|207.48|210.42|208.22|210.69|208.49|209.48|207.28|0
1626780900000|2021-07-20 11:35:00|210.55|208.35|211.35|209.15|211.62|209.42|210.42|208.22|0
1626781200000|2021-07-20 11:40:00|211.28|209.08|210.41|208.21|211.35|209.15|210.28|208.08|0
1626781500000|2021-07-20 11:45:00|210.28|208.08|209.07|206.87|210.28|208.08|208.94|206.74|0
1626781800000|2021-07-20 11:50:00|209.21|207.01|210.27|208.07|210.54|208.34|208.94|206.74|0
1626782100000|2021-07-20 11:55:00|210.41|208.21|210.11|207.91|212.49|210.29|210.01|207.81|0
1626782400000|2021-07-20 12:00:00|210.18|207.98|211.12|208.92|211.52|209.32|209.78|207.58|0
1626782700000|2021-07-20 12:05:00|211.18|208.98|210.18|207.98|211.18|208.98|209.91|207.71|0
1626783000000|2021-07-20 12:10:00|210.04|207.84|209.37|207.17|210.18|207.98|209.11|206.91|0
1626783300000|2021-07-20 12:15:00|209.24|207.04|208.84|206.64|209.44|207.24|208.57|206.37|0
1626783600000|2021-07-20 12:20:00|208.7|206.5|209.5|207.3|209.77|207.57|208.63|206.43|0
1626783900000|2021-07-20 12:25:00|209.64|207.44|208.43|206.23|209.77|207.57|208.43|206.23|0
1626784200000|2021-07-20 12:30:00|208.17|205.97|206.97|204.77|209.1|206.9|206.17|203.97|0
1626784500000|2021-07-20 12:35:00|206.84|204.64|208.12|205.92|208.78|206.58|205.94|203.74|0
1626784800000|2021-07-20 12:40:00|207.98|205.78|207.85|205.65|208.51|206.31|207.19|204.99|0
1626785100000|2021-07-20 12:45:00|207.72|205.52|207.45|205.25|207.98|205.78|207.19|204.99|0
1626785400000|2021-07-20 12:50:00|207.32|205.12|206.65|204.45|207.71|205.51|206.19|203.99|0
1626785700000|2021-07-20 12:55:00|206.52|204.32|206.78|204.58|207.31|205.11|205.86|203.66|0
1626786000000|2021-07-20 13:00:00|206.71|204.51|206.12|203.92|207.84|205.64|205.33|203.13|0
1626786300000|2021-07-20 13:05:00|205.99|203.79|204.93|202.73|206.12|203.92|204.14|201.94|0
1626786600000|2021-07-20 13:10:00|204.8|202.6|202.83|200.63|205.06|202.86|202.31|200.11|0
1626786900000|2021-07-20 13:15:00|203.09|200.89|203.22|201.02|204.27|202.07|202.96|200.76|0
1626787200000|2021-07-20 13:20:00|203.35|201.15|203.61|201.41|203.61|201.41|201.91|199.71|0
1626787500000|2021-07-20 13:25:00|203.74|201.54|203.8|201.6|205.05|202.85|202.69|200.49|0
1626787800000|2021-07-20 13:30:00|204|201.8|203.9|201.7|205.32|203.12|199.86|197.66|0
1626788100000|2021-07-20 13:35:00|203.77|201.57|204.16|201.96|207.2|205|202.46|200.26|0
1626788400000|2021-07-20 13:40:00|204.03|201.83|207.32|205.12|207.99|205.79|202.07|199.87|0
1626788700000|2021-07-20 13:45:00|207.19|204.99|213.33|211.13|213.33|211.13|206.4|204.2|0
1626789000000|2021-07-20 13:50:00|213.46|211.26|214|211.8|214.27|212.07|211.85|209.65|0
1626789300000|2021-07-20 13:55:00|214.14|211.94|217.93|215.73|218.48|216.28|213.73|211.53|0
1626789600000|2021-07-20 14:00:00|218.07|215.87|219.16|216.96|219.98|217.78|216.84|214.64|0
1626789900000|2021-07-20 14:05:00|218.88|216.68|215.51|213.31|221.22|219.02|214.97|212.77|0
1626790200000|2021-07-20 14:10:00|215.24|213.04|215.64|213.44|216.46|214.26|214.83|212.63|0
1626790500000|2021-07-20 14:15:00|216.18|213.98|221.39|219.19|221.39|219.19|216.05|213.85|0
1626790800000|2021-07-20 14:20:00|221.25|219.05|222.91|220.71|223.05|220.85|220.91|218.71|0
1626791100000|2021-07-20 14:25:00|223.05|220.85|220.83|218.63|223.19|220.99|220.7|218.5|0
1626791400000|2021-07-20 14:30:00|220.9|218.7|221.25|219.05|221.66|219.46|219.73|217.53|0
1626791700000|2021-07-20 14:35:00|220.83|218.63|221.11|218.91|221.52|219.32|219.87|217.67|0
1626792000000|2021-07-20 14:40:00|221.24|219.04|223.18|220.98|223.46|221.26|221.24|219.04|0
1626792300000|2021-07-20 14:45:00|223.04|220.84|225.54|223.34|225.68|223.48|222.62|220.42|0
1626792600000|2021-07-20 14:50:00|225.68|223.48|226.09|223.89|226.51|224.31|224.98|222.78|0
1626792900000|2021-07-20 14:55:00|226.23|224.03|227.62|225.42|230.74|228.54|225.54|223.34|0
1626793200000|2021-07-20 15:00:00|228.04|225.84|228.32|226.12|228.6|226.4|226.92|224.72|0
1626793500000|2021-07-20 15:05:00|228.04|225.84|227.48|225.28|228.46|226.26|227.2|225|0
1626793800000|2021-07-20 15:10:00|227.62|225.42|228.32|226.12|228.88|226.68|227.48|225.28|0
1626794100000|2021-07-20 15:15:00|228.46|226.26|228.45|226.25|228.74|226.54|227.33|225.13|0
1626794400000|2021-07-20 15:20:00|228.59|226.39|229.01|226.81|229.44|227.24|228.45|226.25|0
1626794700000|2021-07-20 15:25:00|228.87|226.67|225.93|223.73|229.29|227.09|225.93|223.73|0
1626795000000|2021-07-20 15:30:00|225.79|223.59|227.05|224.85|227.19|224.99|225.51|223.31|0
1626795300000|2021-07-20 15:35:00|226.91|224.71|225.65|223.45|226.91|224.71|225.51|223.31|0
1626795600000|2021-07-20 15:40:00|225.79|223.59|229.15|226.95|229.15|226.95|225.79|223.59|0
1626795900000|2021-07-20 15:45:00|229.29|227.09|229.71|227.51|230.13|227.93|228.58|226.38|0
1626796200000|2021-07-20 15:50:00|229.85|227.65|230.97|228.77|231.12|228.92|229.85|227.65|0
1626796500000|2021-07-20 15:55:00|230.69|228.49|232.67|230.47|232.81|230.61|230.41|228.21|0
1626796800000|2021-07-20 16:00:00|232.81|230.61|234.96|232.76|236.09|233.89|232.53|230.33|0
1626797100000|2021-07-20 16:05:00|235.24|233.04|232.97|230.77|235.38|233.18|232.97|230.77|0
1626797400000|2021-07-20 16:10:00|233.11|230.91|234.24|232.04|234.38|232.18|232.97|230.77|0
1626797700000|2021-07-20 16:15:00|234.38|232.18|235.37|233.17|235.44|233.24|233.82|231.62|0
1626798000000|2021-07-20 16:20:00|235.52|233.32|235.51|233.31|235.66|233.46|234.52|232.32|0
1626798300000|2021-07-20 16:25:00|235.37|233.17|235.09|232.89|235.8|233.6|234.38|232.18|0
1626798600000|2021-07-20 16:30:00|235.37|233.17|237.5|235.3|237.65|235.45|235.23|233.03|0
1626798900000|2021-07-20 16:35:00|237.93|235.73|236.79|234.59|237.93|235.73|236.36|234.16|0
1626799200000|2021-07-20 16:40:00|236.65|234.45|237.07|234.87|237.64|235.44|236.65|234.45|0
1626799500000|2021-07-20 16:45:00|237.21|235.01|238.93|236.73|239.22|237.02|237.21|235.01|0
1626799800000|2021-07-20 16:50:00|239.07|236.87|239.21|237.01|239.5|237.3|238.93|236.73|0
1626800100000|2021-07-20 16:55:00|239.28|237.08|239.35|237.15|239.5|237.3|239.07|236.87|0
1626800400000|2021-07-20 17:00:00|239.5|237.3|234.93|232.73|239.93|237.73|234.79|232.59|0
1626800700000|2021-07-20 17:05:00|235.07|232.87|234.22|232.02|235.92|233.72|233.93|231.73|0
1626801000000|2021-07-20 17:10:00|234.07|231.87|234.92|232.72|235.21|233.01|233.93|231.73|0
1626801300000|2021-07-20 17:15:00|234.78|232.58|235.06|232.86|235.35|233.15|234.5|232.3|0
1626801600000|2021-07-20 17:20:00|234.92|232.72|233.78|231.58|235.77|233.57|233.64|231.44|0
1626801900000|2021-07-20 17:25:00|233.64|231.44|233.64|231.44|234.07|231.87|232.93|230.73|0
1626802200000|2021-07-20 17:30:00|233.78|231.58|235.06|232.86|235.06|232.86|233.36|231.16|0
1626802500000|2021-07-20 17:35:00|235.12|232.92|234.34|232.14|235.48|233.28|234.06|231.86|0
1626802800000|2021-07-20 17:40:00|234.49|232.29|233.07|230.87|234.91|232.71|233.07|230.87|0
1626803100000|2021-07-20 17:45:00|233.21|231.01|232.64|230.44|233.63|231.43|232.5|230.3|0
1626803400000|2021-07-20 17:50:00|232.5|230.3|233.63|231.43|234.05|231.85|232.36|230.16|0
1626803700000|2021-07-20 17:55:00|233.77|231.57|234.19|231.99|234.76|232.56|233.49|231.29|0
1626804000000|2021-07-20 18:00:00|234.62|232.42|236.61|234.41|237.03|234.83|234.48|232.28|0
1626804300000|2021-07-20 18:05:00|236.75|234.55|237.03|234.83|238.03|235.83|236.75|234.55|0
1626804600000|2021-07-20 18:10:00|237.17|234.97|237.03|234.83|238.03|235.83|237.03|234.83|0
1626804900000|2021-07-20 18:15:00|237.31|235.11|237.88|235.68|238.31|236.11|237.31|235.11|0
1626805200000|2021-07-20 18:20:00|238.03|235.83|237.45|235.25|238.31|236.11|237.02|234.82|0
1626805500000|2021-07-20 18:25:00|237.31|235.11|238.17|235.97|238.31|236.11|237.24|235.04|0
1626805800000|2021-07-20 18:30:00|238.31|236.11|237.88|235.68|238.88|236.68|237.88|235.68|0
1626806100000|2021-07-20 18:35:00|238.02|235.82|237.16|234.96|238.59|236.39|237.16|234.96|0
1626806400000|2021-07-20 18:40:00|237.3|235.1|237.59|235.39|238.73|236.53|236.87|234.67|0
1626806700000|2021-07-20 18:45:00|237.44|235.24|237.01|234.81|237.73|235.53|236.02|233.82|0
1626807000000|2021-07-20 18:50:00|237.16|234.96|237.58|235.38|238.44|236.24|237.01|234.81|0
1626807300000|2021-07-20 18:55:00|237.3|235.1|234.17|231.97|237.72|235.52|234.17|231.97|0
1626807600000|2021-07-20 19:00:00|234.32|232.12|235.74|233.54|235.89|233.69|234.17|231.97|0
1626807900000|2021-07-20 19:05:00|235.6|233.4|235.74|233.54|236.6|234.4|235.6|233.4|0
1626808200000|2021-07-20 19:10:00|235.6|233.4|238.32|236.12|238.75|236.55|235.6|233.4|0
1626808500000|2021-07-20 19:15:00|238.18|235.98|238.18|235.98|238.9|236.7|237.74|235.54|0
1626808800000|2021-07-20 19:20:00|238.46|236.26|238.89|236.69|239.18|236.98|238.32|236.12|0
1626809100000|2021-07-20 19:25:00|239.04|236.84|237.31|235.11|239.33|237.13|236.59|234.39|0
1626809400000|2021-07-20 19:30:00|237.16|234.96|236.88|234.68|237.81|235.61|236.16|233.96|0
1626809700000|2021-07-20 19:35:00|236.73|234.53|236.66|234.46|237.24|235.04|236.38|234.18|0
1626810000000|2021-07-20 19:40:00|236.52|234.32|236.23|234.03|237.24|235.04|235.95|233.75|0
1626810300000|2021-07-20 19:45:00|236.09|233.89|236.52|234.32|236.52|234.32|235.66|233.46|0
1626810600000|2021-07-20 19:50:00|236.66|234.46|235.81|233.61|237.23|235.03|233.24|231.04|0
1626810900000|2021-07-20 19:55:00|235.67|233.47|231.11|228.91|235.67|233.47|231.11|228.91|0
1626811200000|2021-07-20 20:00:00|231.39|229.19|230.82|228.62|231.81|229.61|230.68|228.48|0
1626811500000|2021-07-20 20:05:00|230.68|228.48|232.52|230.32|232.66|230.46|230.68|228.48|0
1626811800000|2021-07-20 20:10:00|232.38|230.18|233.66|231.46|234.09|231.89|232.09|229.89|0
1626812100000|2021-07-20 20:15:00|233.86|231.26|233.86|231.26|234|231.4|233.86|231.26|0
1626812400000|2021-07-20 20:20:00|233.85|231.25|234|231.4|234|231.4|233.85|231.25|0
1626812700000|2021-07-20 20:25:00|233.99|231.39|233.85|231.25|233.99|231.39|233.28|230.68|0
1626813000000|2021-07-20 20:30:00|233.71|231.11|233.14|230.54|233.71|231.11|232.99|230.39|0
1626813300000|2021-07-20 20:35:00|233.42|230.82|233.28|230.68|233.56|230.96|233.28|230.68|0
1626813600000|2021-07-20 20:40:00|233.2|230.6|233.56|230.96|233.7|231.1|233.13|230.53|0
1626813900000|2021-07-20 20:45:00|233.7|231.1|233.13|230.53|233.7|231.1|232.99|230.39|0
1626814200000|2021-07-20 20:50:00|233.27|230.67|233.98|231.38|233.98|231.38|233.27|230.67|0
1626814500000|2021-07-20 20:55:00|234.12|231.52|233.62|231.02|234.12|231.52|233.48|230.88|0
1626814800000|2021-07-20 21:00:00|233.77|231.17|233.31|230.71|233.88|231.28|233.06|230.46|0
1626815100000|2021-07-20 21:05:00|233.17|230.57|233.08|230.48|233.21|230.61|233.08|230.48|0
1626815400000|2021-07-20 21:10:00|233.14|230.54|233.01|230.41|233.24|230.64|233.01|230.41|0
1626815700000|2021-07-20 21:15:00|233.04|230.44|233.01|230.41|233.1|230.5|232.89|230.29|0
1626816000000|2021-07-20 21:20:00|233.04|230.44|233.03|230.43|233.05|230.45|232.93|230.33|0
1626816300000|2021-07-20 21:25:00|233.05|230.45|233.01|230.41|233.05|230.45|232.91|230.31|0
1626816600000|2021-07-20 21:30:00|232.97|230.37|232.98|230.38|233.01|230.41|232.97|230.37|0
1626816900000|2021-07-20 21:35:00|233.03|230.43|232.98|230.38|233.03|230.43|232.98|230.38|0
1626817200000|2021-07-20 21:40:00|233|230.4|233|230.4|233.03|230.43|232.96|230.36|0
1626817500000|2021-07-20 21:45:00|232.98|230.38|233|230.4|233|230.4|232.98|230.38|0
1626817800000|2021-07-20 21:50:00|233.04|230.44|233.02|230.42|233.12|230.52|233|230.4|0
1626818100000|2021-07-20 21:55:00|233.04|230.44|233.28|230.68|233.41|230.81|233.04|230.44|0
1626818400000|2021-07-20 22:00:00|233.16|230.56|233.24|230.64|233.67|231.07|233.09|230.49|0
1626818700000|2021-07-20 22:05:00|233.38|230.78|235.09|232.49|235.09|232.49|233.38|230.78|0
1626819000000|2021-07-20 22:10:00|235.23|232.63|234.66|232.06|235.3|232.7|234.66|232.06|0
1626819300000|2021-07-20 22:15:00|234.8|232.2|235.23|232.63|235.37|232.77|234.66|232.06|0
1626819600000|2021-07-20 22:20:00|235.08|232.48|235.51|232.91|235.66|233.06|235.08|232.48|0
1626819900000|2021-07-20 22:25:00|235.65|233.05|234.79|232.19|235.65|233.05|234.65|232.05|0
1626820200000|2021-07-20 22:30:00|234.72|232.12|234.93|232.33|234.94|232.34|234.65|232.05|0
1626820500000|2021-07-20 22:35:00|234.86|232.26|234.79|232.19|235.08|232.48|234.65|232.05|0
1626820800000|2021-07-20 22:40:00|234.65|232.05|234.93|232.33|235.22|232.62|234.65|232.05|0
1626821100000|2021-07-20 22:45:00|235.07|232.47|235.07|232.47|235.21|232.61|234.79|232.19|0
1626821400000|2021-07-20 22:50:00|235|232.4|234.93|232.33|235.07|232.47|234.93|232.33|0
1626821700000|2021-07-20 22:55:00|235.07|232.47|235.21|232.61|235.28|232.68|234.78|232.18|0
1626822000000|2021-07-20 23:00:00|235.07|232.47|234.85|232.25|235.21|232.61|234.78|232.18|0
1626822300000|2021-07-20 23:05:00|234.92|232.32|235.78|233.18|236.21|233.61|234.92|232.32|0
1626822600000|2021-07-20 23:10:00|235.85|233.25|236.92|234.32|237.07|234.47|235.78|233.18|0
1626822900000|2021-07-20 23:15:00|236.78|234.18|236.78|234.18|236.92|234.32|236.35|233.75|0
1626823200000|2021-07-20 23:20:00|237.06|234.46|237.06|234.46|237.49|234.89|236.84|234.24|0
1626823500000|2021-07-20 23:25:00|236.92|234.32|237.06|234.46|237.49|234.89|236.92|234.32|0
1626823800000|2021-07-20 23:30:00|236.98|234.38|237.2|234.6|237.2|234.6|236.91|234.31|0
1626824100000|2021-07-20 23:35:00|237.06|234.46|236.48|233.88|237.06|234.46|236.19|233.59|0
1626824400000|2021-07-20 23:40:00|236.55|233.95|236.48|233.88|236.77|234.17|236.48|233.88|0
1626824700000|2021-07-20 23:45:00|236.33|233.73|236.05|233.45|236.48|233.88|235.9|233.3|0
1626825000000|2021-07-20 23:50:00|236.04|233.44|236.62|234.02|236.76|234.16|236.04|233.44|0
1626825300000|2021-07-20 23:55:00|236.76|234.16|236.61|234.01|237.05|234.45|236.47|233.87|0
1626825600000|2021-07-21 00:00:00|236.54|233.94|234.18|231.58|236.61|234.01|233.96|231.36|0
1626825900000|2021-07-21 00:05:00|234.1|231.5|234.18|231.58|234.75|232.15|233.47|230.87|0
1626826200000|2021-07-21 00:10:00|234.03|231.43|234.24|231.64|234.46|231.86|233.75|231.15|0
1626826500000|2021-07-21 00:15:00|234.17|231.57|234.46|231.86|234.6|232|233.89|231.29|0
1626826800000|2021-07-21 00:20:00|234.31|231.71|234.88|232.28|235.46|232.86|234.31|231.71|0
1626827100000|2021-07-21 00:25:00|234.74|232.14|234.88|232.28|235.03|232.43|234.03|231.43|0
1626827400000|2021-07-21 00:30:00|235.02|232.42|235.88|233.28|236.31|233.71|235.02|232.42|0
1626827700000|2021-07-21 00:35:00|235.74|233.14|235.74|233.14|236.02|233.42|235.16|232.56|0
1626828000000|2021-07-21 00:40:00|235.88|233.28|237.17|234.57|237.17|234.57|235.45|232.85|0
1626828300000|2021-07-21 00:45:00|237.31|234.71|237.02|234.42|237.89|235.29|236.88|234.28|0
1626828600000|2021-07-21 00:50:00|236.95|234.35|237.02|234.42|237.31|234.71|236.88|234.28|0
1626828900000|2021-07-21 00:55:00|237.09|234.49|236.87|234.27|237.31|234.71|236.73|234.13|0
1626829200000|2021-07-21 01:00:00|237.02|234.42|234.87|232.27|237.02|234.42|234.15|231.55|0
1626829500000|2021-07-21 01:05:00|235.01|232.41|235.29|232.69|235.44|232.84|234.44|231.84|0
1626829800000|2021-07-21 01:10:00|235.44|232.84|235.15|232.55|235.44|232.84|234.72|232.12|0
1626830100000|2021-07-21 01:15:00|235.29|232.69|235.43|232.83|235.57|232.97|234.57|231.97|0
1626830400000|2021-07-21 01:20:00|235.29|232.69|235.86|233.26|236.29|233.69|235.14|232.54|0
1626830700000|2021-07-21 01:25:00|235.93|233.33|235.78|233.18|236.29|233.69|235.71|233.11|0
1626831000000|2021-07-21 01:30:00|235.71|233.11|235.14|232.54|236|233.4|233.99|231.39|0
1626831300000|2021-07-21 01:35:00|235.28|232.68|235.42|232.82|235.71|233.11|234.71|232.11|0
1626831600000|2021-07-21 01:40:00|235.56|232.96|235.2|232.6|235.99|233.39|234.7|232.1|0
1626831900000|2021-07-21 01:45:00|235.28|232.68|234.84|232.24|235.71|233.11|234.42|231.82|0
1626832200000|2021-07-21 01:50:00|234.7|232.1|234.99|232.39|235.27|232.67|234.7|232.1|0
1626832500000|2021-07-21 01:55:00|234.84|232.24|234.13|231.53|234.99|232.39|233.27|230.67|0
1626832800000|2021-07-21 02:00:00|233.56|230.96|232.84|230.24|233.98|231.38|232.84|230.24|0
1626833100000|2021-07-21 02:05:00|232.98|230.38|232.27|229.67|233.27|230.67|231.99|229.39|0
1626833400000|2021-07-21 02:10:00|232.41|229.81|232.13|229.53|232.41|229.81|231.56|228.96|0
1626833700000|2021-07-21 02:15:00|232.27|229.67|231.41|228.81|232.69|230.09|231.27|228.67|0
1626834000000|2021-07-21 02:20:00|231.27|228.67|230.42|227.82|231.55|228.95|230.42|227.82|0
1626834300000|2021-07-21 02:25:00|230.35|227.75|230.13|227.53|230.7|228.1|229.71|227.11|0
1626834600000|2021-07-21 02:30:00|230.28|227.68|229.78|227.18|230.84|228.24|229.57|226.97|0
1626834900000|2021-07-21 02:35:00|229.71|227.11|230.27|227.67|230.55|227.95|229.57|226.97|0
1626835200000|2021-07-21 02:40:00|230.41|227.81|229.7|227.1|230.41|227.81|229.7|227.1|0
1626835500000|2021-07-21 02:45:00|229.84|227.24|228.57|225.97|229.84|227.24|228.29|225.69|0
1626835800000|2021-07-21 02:50:00|228.43|225.83|228.85|226.25|228.85|226.25|228.29|225.69|0
1626836100000|2021-07-21 02:55:00|228.71|226.11|228.85|226.25|228.99|226.39|228.71|226.11|0
1626836400000|2021-07-21 03:00:00|228.99|226.39|229.13|226.53|229.13|226.53|228.71|226.11|0
1626836700000|2021-07-21 03:05:00|229.27|226.67|229.27|226.67|229.83|227.23|228.99|226.39|0
1626837000000|2021-07-21 03:10:00|229.41|226.81|228.84|226.24|229.55|226.95|228.84|226.24|0
1626837300000|2021-07-21 03:15:00|228.98|226.38|229.97|227.37|229.97|227.37|228.98|226.38|0
1626837600000|2021-07-21 03:20:00|230.11|227.51|229.83|227.23|230.11|227.51|229.55|226.95|0
1626837900000|2021-07-21 03:25:00|229.75|227.15|230.39|227.79|230.53|227.93|229.4|226.8|0
1626838200000|2021-07-21 03:30:00|230.53|227.93|230.39|227.79|230.81|228.21|230.25|227.65|0
1626838500000|2021-07-21 03:35:00|230.53|227.93|229.82|227.22|230.81|228.21|229.4|226.8|0
1626838800000|2021-07-21 03:40:00|229.96|227.36|229.82|227.22|230.38|227.78|229.82|227.22|0
1626839100000|2021-07-21 03:45:00|229.68|227.08|229.53|226.93|229.82|227.22|229.39|226.79|0
1626839400000|2021-07-21 03:50:00|229.67|227.07|229.95|227.35|229.95|227.35|229.53|226.93|0
1626839700000|2021-07-21 03:55:00|230.02|227.42|230.09|227.49|230.24|227.64|229.95|227.35|0
1626840000000|2021-07-21 04:00:00|229.95|227.35|231.08|228.48|231.08|228.48|229.88|227.28|0
1626840300000|2021-07-21 04:05:00|231.36|228.76|231.36|228.76|231.36|228.76|230.94|228.34|0
1626840600000|2021-07-21 04:10:00|231.29|228.69|230.51|227.91|231.36|228.76|230.51|227.91|0
1626840900000|2021-07-21 04:15:00|230.65|228.05|230.79|228.19|231.07|228.47|230.65|228.05|0
1626841200000|2021-07-21 04:20:00|230.65|228.05|230.51|227.91|230.79|228.19|230.51|227.91|0
1626841500000|2021-07-21 04:25:00|230.65|228.05|230.36|227.76|230.79|228.19|230.36|227.76|0
1626841800000|2021-07-21 04:30:00|230.5|227.9|230.36|227.76|230.5|227.9|229.94|227.34|0
1626842100000|2021-07-21 04:35:00|230.5|227.9|230.78|228.18|230.92|228.32|230.22|227.62|0
1626842400000|2021-07-21 04:40:00|230.85|228.25|230.5|227.9|230.92|228.32|230.36|227.76|0
1626842700000|2021-07-21 04:45:00|230.35|227.75|230.21|227.61|230.5|227.9|230.21|227.61|0
1626843000000|2021-07-21 04:50:00|230.07|227.47|229.64|227.04|230.07|227.47|229.64|227.04|0
1626843300000|2021-07-21 04:55:00|229.5|226.9|228.23|225.63|229.5|226.9|228.23|225.63|0
1626843600000|2021-07-21 05:00:00|228.37|225.77|229.92|227.32|230.06|227.46|228.37|225.77|0
1626843900000|2021-07-21 05:05:00|230.06|227.46|230.06|227.46|230.49|227.89|229.85|227.25|0
1626844200000|2021-07-21 05:10:00|229.92|227.32|230.2|227.6|230.48|227.88|229.78|227.18|0
1626844500000|2021-07-21 05:15:00|230.27|227.67|230.2|227.6|230.34|227.74|229.77|227.17|0
1626844800000|2021-07-21 05:20:00|230.06|227.46|230.48|227.88|230.48|227.88|230.06|227.46|0
1626845100000|2021-07-21 05:25:00|230.62|228.02|231.33|228.73|231.47|228.87|230.48|227.88|0
1626845400000|2021-07-21 05:30:00|231.47|228.87|231.75|229.15|232.6|230|231.33|228.73|0
1626845700000|2021-07-21 05:35:00|231.61|229.01|231.75|229.15|232.03|229.43|231.46|228.86|0
1626846000000|2021-07-21 05:40:00|231.67|229.07|231.89|229.29|232.03|229.43|231.32|228.72|0
1626846300000|2021-07-21 05:45:00|231.74|229.14|232.03|229.43|232.03|229.43|231.6|229|0
1626846600000|2021-07-21 05:50:00|232.17|229.57|230.32|227.72|232.17|229.57|230.18|227.58|0
1626846900000|2021-07-21 05:55:00|230.18|227.58|231.4|228.8|231.69|229.09|230.04|227.44|0
1626847200000|2021-07-21 06:00:00|231.47|228.87|233.1|230.5|233.88|231.28|231.4|228.8|0
1626847500000|2021-07-21 06:05:00|232.96|230.36|231.89|229.29|232.96|230.36|231.54|228.94|0
1626847800000|2021-07-21 06:10:00|231.96|229.36|233.38|230.78|233.38|230.78|231.82|229.22|0
1626848100000|2021-07-21 06:15:00|233.24|230.64|232.95|230.35|233.81|231.21|232.74|230.14|0
1626848400000|2021-07-21 06:20:00|233.09|230.49|232.52|229.92|233.24|230.64|232.52|229.92|0
1626848700000|2021-07-21 06:25:00|232.59|229.99|231.96|229.36|233.23|230.63|231.81|229.21|0
1626849000000|2021-07-21 06:30:00|232.24|229.64|231.67|229.07|232.38|229.78|231.39|228.79|0
1626849300000|2021-07-21 06:35:00|231.53|228.93|231.81|229.21|232.24|229.64|231.39|228.79|0
1626849600000|2021-07-21 06:40:00|231.95|229.35|232.66|230.06|232.8|230.2|231.38|228.78|0
1626849900000|2021-07-21 06:45:00|232.52|229.92|232.94|230.34|233.37|230.77|232.23|229.63|0
1626850200000|2021-07-21 06:50:00|233.22|230.62|233.5|230.9|233.51|230.91|232.65|230.05|0
1626850500000|2021-07-21 06:55:00|233.36|230.76|235.07|232.47|235.21|232.61|233.22|230.62|0
1626850800000|2021-07-21 07:00:00|235.21|232.61|235.47|232.87|236.64|234.04|233.9|231.3|0
1626851100000|2021-07-21 07:05:00|235.27|233.07|234.56|232.36|235.27|233.07|231.79|229.59|0
1626851400000|2021-07-21 07:10:00|233.78|231.58|234.21|232.01|234.28|232.08|232.07|229.87|0
1626851700000|2021-07-21 07:15:00|234.35|232.15|234.06|231.86|234.99|232.79|232.71|230.51|0
1626852000000|2021-07-21 07:20:00|233.92|231.72|234.63|232.43|234.92|232.72|232.5|230.3|0
1626852300000|2021-07-21 07:25:00|234.77|232.57|235.06|232.86|235.77|233.57|234.2|232|0
1626852600000|2021-07-21 07:30:00|234.92|232.72|235.49|233.29|236.2|234|234.77|232.57|0
1626852900000|2021-07-21 07:35:00|235.34|233.14|236.49|234.29|236.49|234.29|235.34|233.14|0
1626853200000|2021-07-21 07:40:00|236.06|233.86|238.64|236.44|239.22|237.02|236.06|233.86|0
1626853500000|2021-07-21 07:45:00|238.79|236.59|240.23|238.03|240.81|238.61|238.35|236.15|0
1626853800000|2021-07-21 07:50:00|240.37|238.17|240.95|238.75|241.97|239.77|240.08|237.88|0
1626854100000|2021-07-21 07:55:00|241.1|238.9|241.24|239.04|242.55|240.35|240.08|237.88|0
1626854400000|2021-07-21 08:00:00|241.53|239.33|239.21|237.01|241.95|239.75|238.71|236.51|0
1626854700000|2021-07-21 08:05:00|239.28|237.08|239.21|237.01|239.64|237.44|238.63|236.43|0
1626855000000|2021-07-21 08:10:00|239.5|237.3|240.94|238.74|241.09|238.89|239.5|237.3|0
1626855300000|2021-07-21 08:15:00|240.87|238.67|240.84|238.64|241.81|239.61|240.8|238.6|0
1626855600000|2021-07-21 08:20:00|240.98|238.78|242.73|240.53|243.46|241.26|240.69|238.49|0
1626855900000|2021-07-21 08:25:00|242.87|240.67|241.85|239.65|242.87|240.67|241.12|238.92|0
1626856200000|2021-07-21 08:30:00|242|239.8|242.58|240.38|243.31|241.11|241.85|239.65|0
1626856500000|2021-07-21 08:35:00|242.72|240.52|242.28|240.08|243.16|240.96|242.28|240.08|0
1626856800000|2021-07-21 08:40:00|242.57|240.37|242.14|239.94|242.57|240.37|241.99|239.79|0
1626857100000|2021-07-21 08:45:00|241.99|239.79|242.13|239.93|242.72|240.52|241.84|239.64|0
1626857400000|2021-07-21 08:50:00|242.28|240.08|241.98|239.78|243.15|240.95|241.98|239.78|0
1626857700000|2021-07-21 08:55:00|242.13|239.93|241.84|239.64|242.57|240.37|241.4|239.2|0
1626858000000|2021-07-21 09:00:00|241.98|239.78|241.11|238.91|242.13|239.93|240.24|238.04|0
1626858300000|2021-07-21 09:05:00|241.25|239.05|240.52|238.32|241.98|239.78|240.23|238.03|0
1626858600000|2021-07-21 09:10:00|240.38|238.18|240.23|238.03|241.1|238.9|239.94|237.74|0
1626858900000|2021-07-21 09:15:00|240.38|238.18|241.68|239.48|241.83|239.63|240.09|237.89|0
1626859200000|2021-07-21 09:20:00|241.83|239.63|242.7|240.5|242.7|240.5|241.24|239.04|0
1626859500000|2021-07-21 09:25:00|242.55|240.35|241.97|239.77|242.62|240.42|241.53|239.33|0
1626859800000|2021-07-21 09:30:00|242.11|239.91|241.24|239.04|242.11|239.91|240.95|238.75|0
1626860100000|2021-07-21 09:35:00|241.38|239.18|241.82|239.62|241.82|239.62|241.09|238.89|0
1626860400000|2021-07-21 09:40:00|241.74|239.54|241.01|238.81|241.74|239.54|240.8|238.6|0
1626860700000|2021-07-21 09:45:00|240.94|238.74|241.09|238.89|241.23|239.03|240.65|238.45|0
1626861000000|2021-07-21 09:50:00|241.23|239.03|240.79|238.59|241.23|239.03|240.36|238.16|0
1626861300000|2021-07-21 09:55:00|240.72|238.52|241.08|238.88|241.37|239.17|240.65|238.45|0
1626861600000|2021-07-21 10:00:00|240.94|238.74|239.48|237.28|241.23|239.03|239.34|237.14|0
1626861900000|2021-07-21 10:05:00|239.63|237.43|239.92|237.72|240.21|238.01|238.76|236.56|0
1626862200000|2021-07-21 10:10:00|239.98|237.78|239.33|237.13|240.21|238.01|239.04|236.84|0
1626862500000|2021-07-21 10:15:00|239.04|236.84|239.62|237.42|239.77|237.57|238.32|236.12|0
1626862800000|2021-07-21 10:20:00|239.48|237.28|240.99|238.79|240.99|238.79|239.48|237.28|0
1626863100000|2021-07-21 10:25:00|240.92|238.72|240.63|238.43|241.22|239.02|240.63|238.43|0
1626863400000|2021-07-21 10:30:00|240.78|238.58|238.78|236.58|240.92|238.72|238.63|236.43|0
1626863700000|2021-07-21 10:35:00|238.92|236.72|238.49|236.29|239.21|237.01|238.49|236.29|0
1626864000000|2021-07-21 10:40:00|238.34|236.14|238.7|236.5|239.06|236.86|238.2|236|0
1626864300000|2021-07-21 10:45:00|238.63|236.43|238.48|236.28|239.06|236.86|238.05|235.85|0
1626864600000|2021-07-21 10:50:00|238.63|236.43|238.33|236.13|239.06|236.86|237.76|235.56|0
1626864900000|2021-07-21 10:55:00|238.48|236.28|238.62|236.42|238.62|236.42|237.75|235.55|0
1626865200000|2021-07-21 11:00:00|237.75|235.55|236.6|234.4|237.97|235.77|236.6|234.4|0
1626865500000|2021-07-21 11:05:00|236.52|234.32|236.16|233.96|236.6|234.4|235.73|233.53|0
1626865800000|2021-07-21 11:10:00|236.09|233.89|235.73|233.53|236.45|234.25|235.3|233.1|0
1626866100000|2021-07-21 11:15:00|235.87|233.67|237.02|234.82|237.02|234.82|235.29|233.09|0
1626866400000|2021-07-21 11:20:00|236.88|234.68|235.15|232.95|236.88|234.68|235.15|232.95|0
1626866700000|2021-07-21 11:25:00|234.43|232.23|233.85|231.65|234.43|232.23|233.14|230.94|0
1626867000000|2021-07-21 11:30:00|233.71|231.51|233.42|231.22|234.14|231.94|232.99|230.79|0
1626867300000|2021-07-21 11:35:00|233.28|231.08|232.42|230.22|233.56|231.36|232.28|230.08|0
1626867600000|2021-07-21 11:40:00|232.28|230.08|231.7|229.5|232.42|230.22|230.42|228.22|0
1626867900000|2021-07-21 11:45:00|231.85|229.65|232.13|229.93|232.7|230.5|230.99|228.79|0
1626868200000|2021-07-21 11:50:00|232.27|230.07|230.34|228.14|232.27|230.07|229.85|227.65|0
1626868500000|2021-07-21 11:55:00|230.28|228.08|230.84|228.64|230.98|228.78|229.71|227.51|0
1626868800000|2021-07-21 12:00:00|230.56|228.36|230.98|228.78|231.7|229.5|230.42|228.22|0
1626869100000|2021-07-21 12:05:00|230.84|228.64|234.63|232.43|235.57|233.37|230.84|228.64|0
1626869400000|2021-07-21 12:10:00|234.49|232.29|234.34|232.14|234.63|232.43|233.63|231.43|0
1626869700000|2021-07-21 12:15:00|234.49|232.29|234.48|232.28|234.63|232.43|233.91|231.71|0
1626870000000|2021-07-21 12:20:00|234.34|232.14|235.05|232.85|235.05|232.85|234.12|231.92|0
1626870300000|2021-07-21 12:25:00|234.91|232.71|235.34|233.14|235.48|233.28|234.91|232.71|0
1626870600000|2021-07-21 12:30:00|235.48|233.28|236.84|234.64|237.21|235.01|235.34|233.14|0
1626870900000|2021-07-21 12:35:00|236.77|234.57|235.91|233.71|237.21|235.01|235.62|233.42|0
1626871200000|2021-07-21 12:40:00|235.83|233.63|235.33|233.13|236.48|234.28|235.33|233.13|0
1626871500000|2021-07-21 12:45:00|235.04|232.84|234.9|232.7|235.19|232.99|233.47|231.27|0
1626871800000|2021-07-21 12:50:00|234.61|232.41|235.18|232.98|235.76|233.56|234.04|231.84|0
1626872100000|2021-07-21 12:55:00|235.04|232.84|235.76|233.56|235.9|233.7|235.04|232.84|0
1626872400000|2021-07-21 13:00:00|235.9|233.7|235.32|233.12|236.62|234.42|235.18|232.98|0
1626872700000|2021-07-21 13:05:00|235.18|232.98|235.61|233.41|236.18|233.98|234.46|232.26|0
1626873000000|2021-07-21 13:10:00|235.75|233.55|235.89|233.69|235.89|233.69|235.32|233.12|0
1626873300000|2021-07-21 13:15:00|235.75|233.55|237.47|235.27|237.47|235.27|235.75|233.55|0
1626873600000|2021-07-21 13:20:00|237.33|235.13|237.61|235.41|238.05|235.85|236.9|234.7|0
1626873900000|2021-07-21 13:25:00|237.47|235.27|237.61|235.41|237.9|235.7|237.04|234.84|0
1626874200000|2021-07-21 13:30:00|237.83|235.63|238.33|236.13|238.91|236.71|235.58|233.38|0
1626874500000|2021-07-21 13:35:00|238.47|236.27|238.91|236.71|240.51|238.31|238.04|235.84|0
1626874800000|2021-07-21 13:40:00|238.47|236.27|240.36|238.16|240.65|238.45|237.89|235.69|0
1626875100000|2021-07-21 13:45:00|240.5|238.3|241.23|239.03|241.82|239.62|239.77|237.57|0
1626875400000|2021-07-21 13:50:00|241.38|239.18|242.4|240.2|243.42|241.22|241.23|239.03|0
1626875700000|2021-07-21 13:55:00|242.25|240.05|244.01|241.81|244.15|241.95|242.25|240.05|0
1626876000000|2021-07-21 14:00:00|244.15|241.95|242.69|240.49|244.3|242.1|242.1|239.9|0
1626876300000|2021-07-21 14:05:00|242.76|240.56|242.98|240.78|243.86|241.66|242.39|240.19|0
1626876600000|2021-07-21 14:10:00|242.83|240.63|243.27|241.07|243.71|241.51|242.54|240.34|0
1626876900000|2021-07-21 14:15:00|243.41|241.21|241.65|239.45|243.56|241.36|240.49|238.29|0
1626877200000|2021-07-21 14:20:00|241.8|239.6|242.68|240.48|242.82|240.62|241.51|239.31|0
1626877500000|2021-07-21 14:25:00|242.82|240.62|240.34|238.14|243.12|240.92|240.34|238.14|0
1626877800000|2021-07-21 14:30:00|240.48|238.28|240.48|238.28|241.07|238.87|239.32|237.12|0
1626878100000|2021-07-21 14:35:00|240.19|237.99|242.01|239.81|242.23|240.03|240.19|237.99|0
1626878400000|2021-07-21 14:40:00|242.08|239.88|242.08|239.88|242.96|240.76|242.08|239.88|0
1626878700000|2021-07-21 14:45:00|241.94|239.74|242.52|240.32|243.1|240.9|241.93|239.73|0
1626879000000|2021-07-21 14:50:00|242.37|240.17|242.08|239.88|242.81|240.61|241.64|239.44|0
1626879300000|2021-07-21 14:55:00|241.93|239.73|242.66|240.46|243.39|241.19|241.93|239.73|0
1626879600000|2021-07-21 15:00:00|242.95|240.75|243.24|241.04|244.13|241.93|242.8|240.6|0
1626879900000|2021-07-21 15:05:00|243.1|240.9|242.8|240.6|243.68|241.48|242.66|240.46|0
1626880200000|2021-07-21 15:10:00|242.66|240.46|242.21|240.01|243.39|241.19|241.78|239.58|0
1626880500000|2021-07-21 15:15:00|242.36|240.16|243.68|241.48|243.68|241.48|242.21|240.01|0
1626880800000|2021-07-21 15:20:00|243.82|241.62|243.53|241.33|243.82|241.62|242.8|240.6|0
1626881100000|2021-07-21 15:25:00|243.67|241.47|241.48|239.28|243.97|241.77|241.25|239.05|0
1626881400000|2021-07-21 15:30:00|241.33|239.13|242.94|240.74|243.08|240.88|240.75|238.55|0
1626881700000|2021-07-21 15:35:00|243.08|240.88|242.64|240.44|243.52|241.32|242.5|240.3|0
1626882000000|2021-07-21 15:40:00|242.5|240.3|243.23|241.03|243.52|241.32|242.5|240.3|0
1626882300000|2021-07-21 15:45:00|243.08|240.88|243.81|241.61|243.81|241.61|243.08|240.88|0
1626882600000|2021-07-21 15:50:00|243.96|241.76|244.69|242.49|246.02|243.82|243.96|241.76|0
1626882900000|2021-07-21 15:55:00|244.84|242.64|246.01|243.81|246.01|243.81|244.84|242.64|0
1626883200000|2021-07-21 16:00:00|245.87|243.67|245.27|243.07|246.01|243.81|245.13|242.93|0
1626883500000|2021-07-21 16:05:00|245.42|243.22|245.34|243.14|245.72|243.52|244.9|242.7|0
1626883800000|2021-07-21 16:10:00|245.42|243.22|244.39|242.19|245.42|243.22|244.09|241.89|0
1626884100000|2021-07-21 16:15:00|244.24|242.04|244.68|242.48|244.83|242.63|244.24|242.04|0
1626884400000|2021-07-21 16:20:00|244.83|242.63|244.23|242.03|244.97|242.77|243.94|241.74|0
1626884700000|2021-07-21 16:25:00|244.38|242.18|243.79|241.59|244.38|242.18|243.65|241.45|0
1626885000000|2021-07-21 16:30:00|243.94|241.74|243.64|241.44|244.67|242.47|243.42|241.22|0
1626885300000|2021-07-21 16:35:00|243.5|241.3|243.49|241.29|243.94|241.74|243.35|241.15|0
1626885600000|2021-07-21 16:40:00|243.35|241.15|244.52|242.32|244.52|242.32|243.35|241.15|0
1626885900000|2021-07-21 16:45:00|244.37|242.17|243.93|241.73|244.67|242.47|243.64|241.44|0
1626886200000|2021-07-21 16:50:00|243.78|241.58|243.78|241.58|244.07|241.87|243.05|240.85|0
1626886500000|2021-07-21 16:55:00|243.63|241.43|242.75|240.55|243.78|241.58|242.61|240.41|0
1626886800000|2021-07-21 17:00:00|242.9|240.7|243.63|241.43|243.92|241.72|242.75|240.55|0
1626887100000|2021-07-21 17:05:00|243.78|241.58|243.92|241.72|244.22|242.02|243.48|241.28|0
1626887400000|2021-07-21 17:10:00|243.99|241.79|243.62|241.42|244.72|242.52|243.48|241.28|0
1626887700000|2021-07-21 17:15:00|243.77|241.57|243.4|241.2|244.21|242.01|243.18|240.98|0
1626888000000|2021-07-21 17:20:00|243.33|241.13|244.5|242.3|244.94|242.74|243.33|241.13|0
1626888300000|2021-07-21 17:25:00|244.65|242.45|244.94|242.74|245.24|243.04|244.5|242.3|0
1626888600000|2021-07-21 17:30:00|245.23|243.03|245.23|243.03|245.53|243.33|244.94|242.74|0
1626888900000|2021-07-21 17:35:00|245.09|242.89|244.79|242.59|245.38|243.18|244.35|242.15|0
1626889200000|2021-07-21 17:40:00|244.64|242.44|245.23|243.03|245.82|243.62|244.64|242.44|0
1626889500000|2021-07-21 17:45:00|245.3|243.1|245.37|243.17|245.67|243.47|244.93|242.73|0
1626889800000|2021-07-21 17:50:00|245.52|243.32|245.81|243.61|246.11|243.91|245.29|243.09|0
1626890100000|2021-07-21 17:55:00|245.67|243.47|245.37|243.17|245.96|243.76|244.93|242.73|0
1626890400000|2021-07-21 18:00:00|245.52|243.32|245.37|243.17|245.66|243.46|244.63|242.43|0
1626890700000|2021-07-21 18:05:00|245.22|243.02|245.36|243.16|245.81|243.61|245.07|242.87|0
1626891000000|2021-07-21 18:10:00|245.51|243.31|244.33|242.13|245.51|243.31|244.33|242.13|0
1626891300000|2021-07-21 18:15:00|244.18|241.98|243.89|241.69|244.77|242.57|243.74|241.54|0
1626891600000|2021-07-21 18:20:00|244.03|241.83|244.33|242.13|244.62|242.42|243.74|241.54|0
1626891900000|2021-07-21 18:25:00|244.47|242.27|245.06|242.86|245.06|242.86|244.03|241.83|0
1626892200000|2021-07-21 18:30:00|245.21|243.01|245.65|243.45|246.09|243.89|245.06|242.86|0
1626892500000|2021-07-21 18:35:00|245.5|243.3|244.55|242.35|247.34|245.14|243.96|241.76|0
1626892800000|2021-07-21 18:40:00|244.47|242.27|244.99|242.79|245.43|243.23|244.4|242.2|0
1626893100000|2021-07-21 18:45:00|245.14|242.94|244.84|242.64|245.5|243.3|244.69|242.49|0
1626893400000|2021-07-21 18:50:00|244.99|242.79|244.98|242.78|245.43|243.23|244.84|242.64|0
1626893700000|2021-07-21 18:55:00|244.84|242.64|245.57|243.37|245.57|243.37|244.84|242.64|0
1626894000000|2021-07-21 19:00:00|245.43|243.23|245.72|243.52|245.87|243.67|245.13|242.93|0
1626894300000|2021-07-21 19:05:00|245.87|243.67|246.46|244.26|246.46|244.26|245.57|243.37|0
1626894600000|2021-07-21 19:10:00|246.31|244.11|245.57|243.37|246.75|244.55|245.42|243.22|0
1626894900000|2021-07-21 19:15:00|245.71|243.51|246.45|244.25|246.9|244.7|245.57|243.37|0
1626895200000|2021-07-21 19:20:00|246.6|244.4|246.15|243.95|246.75|244.55|246.01|243.81|0
1626895500000|2021-07-21 19:25:00|246.01|243.81|245.26|243.06|246.3|244.1|244.82|242.62|0
1626895800000|2021-07-21 19:30:00|245.12|242.92|246.15|243.95|246.3|244.1|244.82|242.62|0
1626896100000|2021-07-21 19:35:00|246.3|244.1|244.52|242.32|246.45|244.25|244.52|242.32|0
1626896400000|2021-07-21 19:40:00|244.67|242.47|244.96|242.76|245.41|243.21|244.37|242.17|0
1626896700000|2021-07-21 19:45:00|244.81|242.61|243.63|241.43|245.11|242.91|243.48|241.28|0
1626897000000|2021-07-21 19:50:00|243.48|241.28|247.18|244.98|247.92|245.72|242.16|239.96|0
1626897300000|2021-07-21 19:55:00|247.62|245.42|248.53|246.33|250.44|248.24|246.58|244.38|0
1626897600000|2021-07-21 20:00:00|248.68|246.48|249.72|247.52|250.31|248.11|248.68|246.48|0
1626897900000|2021-07-21 20:05:00|250.02|247.82|249.42|247.22|250.02|247.82|249.42|247.22|0
1626898200000|2021-07-21 20:10:00|249.57|247.37|249.71|247.51|249.71|247.51|249.27|247.07|0
1626898500000|2021-07-21 20:15:00|249.91|247.31|250.21|247.61|250.36|247.76|249.91|247.31|0
1626898800000|2021-07-21 20:20:00|250.28|247.68|250.21|247.61|250.36|247.76|250.06|247.46|0
1626899100000|2021-07-21 20:25:00|250.36|247.76|250.06|247.46|250.36|247.76|250.06|247.46|0
1626899400000|2021-07-21 20:30:00|250.05|247.45|250.2|247.6|250.2|247.6|250.05|247.45|0
1626899700000|2021-07-21 20:35:00|250.05|247.45|250.2|247.6|250.35|247.75|250.05|247.45|0
1626900000000|2021-07-21 20:40:00|250.35|247.75|250.5|247.9|250.5|247.9|250.2|247.6|0
1626900300000|2021-07-21 20:45:00|250.35|247.75|250.49|247.89|250.65|248.05|250.35|247.75|0
1626900600000|2021-07-21 20:50:00|250.64|248.04|251.09|248.49|251.24|248.64|250.64|248.04|0
1626900900000|2021-07-21 20:55:00|251.24|248.64|251.46|248.86|251.46|248.86|251.24|248.64|0
1626901200000|2021-07-21 21:00:00|251.33|248.73|251.37|248.77|251.7|249.1|251.19|248.59|0
1626901500000|2021-07-21 21:05:00|251.41|248.81|251.23|248.63|251.41|248.81|251.23|248.63|0
1626901800000|2021-07-21 21:10:00|251.41|248.81|251.27|248.67|251.41|248.81|251.27|248.67|0
1626902100000|2021-07-21 21:15:00|251.25|248.65|251.25|248.65|251.25|248.65|251.25|248.65|0
1626902400000|2021-07-21 21:20:00|251.27|248.67|251.27|248.67|251.32|248.72|251.27|248.67|0
1626902700000|2021-07-21 21:25:00|251.25|248.65|251.25|248.65|251.27|248.67|251.18|248.58|0
1626903000000|2021-07-21 21:30:00|251.26|248.66|251.2|248.6|251.31|248.71|251.2|248.6|0
1626903300000|2021-07-21 21:35:00|251.18|248.58|251.28|248.68|251.29|248.69|251.18|248.58|0
1626903600000|2021-07-21 21:40:00|251.26|248.66|251.24|248.64|251.28|248.68|251.17|248.57|0
1626903900000|2021-07-21 21:45:00|251.26|248.66|251|248.4|251.26|248.66|251|248.4|0
1626904500000|2021-07-21 21:55:00|250.97|248.37|251.04|248.44|251.12|248.52|250.97|248.37|0
1626904800000|2021-07-21 22:00:00|251.28|248.68|250.46|247.86|251.28|248.68|249.86|247.26|0
1626905100000|2021-07-21 22:05:00|250.61|248.01|250.46|247.86|250.61|248.01|250.16|247.56|0
1626905400000|2021-07-21 22:10:00|250.61|248.01|250.46|247.86|250.76|248.16|250.46|247.86|0
1626905700000|2021-07-21 22:15:00|250.31|247.71|250.01|247.41|250.31|247.71|249.71|247.11|0
1626906000000|2021-07-21 22:20:00|250.08|247.48|249.85|247.25|250.15|247.55|249.85|247.25|0
1626906300000|2021-07-21 22:25:00|250|247.4|250|247.4|250.3|247.7|250|247.4|0
1626906600000|2021-07-21 22:30:00|250.15|247.55|250.15|247.55|250.3|247.7|250|247.4|0
1626906900000|2021-07-21 22:35:00|250.3|247.7|250.29|247.69|250.3|247.7|250.15|247.55|0
1626907200000|2021-07-21 22:40:00|250.15|247.55|250.29|247.69|250.29|247.69|250|247.4|0
1626907500000|2021-07-21 22:45:00|250.44|247.84|250.89|248.29|250.89|248.29|250.29|247.69|0
1626907800000|2021-07-21 22:50:00|250.74|248.14|250.44|247.84|250.74|248.14|250.44|247.84|0
1626908100000|2021-07-21 22:55:00|250.59|247.99|250.43|247.83|250.59|247.99|250.43|247.83|0
1626908400000|2021-07-21 23:00:00|250.88|248.28|251.18|248.58|251.18|248.58|250.73|248.13|0
1626908700000|2021-07-21 23:05:00|251.1|248.5|250.43|247.83|251.18|248.58|250.43|247.83|0
1626909000000|2021-07-21 23:10:00|250.58|247.98|250.43|247.83|250.58|247.98|250.43|247.83|0
1626909300000|2021-07-21 23:15:00|250.58|247.98|250.58|247.98|250.58|247.98|250.43|247.83|0
1626909600000|2021-07-21 23:20:00|250.57|247.97|250.72|248.12|250.72|248.12|250.42|247.82|0
1626909900000|2021-07-21 23:25:00|250.87|248.27|250.64|248.04|250.87|248.27|250.42|247.82|0
1626910200000|2021-07-21 23:30:00|250.72|248.12|250.27|247.67|250.72|248.12|249.97|247.37|0
1626910500000|2021-07-21 23:35:00|250.42|247.82|251.76|249.16|252.21|249.61|250.42|247.82|0
1626910800000|2021-07-21 23:40:00|251.91|249.31|251.76|249.16|251.91|249.31|251.61|249.01|0
1626911100000|2021-07-21 23:45:00|251.68|249.08|252.36|249.76|252.36|249.76|251.61|249.01|0
1626911400000|2021-07-21 23:50:00|252.21|249.61|251.61|249.01|252.51|249.91|251.61|249.01|0
1626911700000|2021-07-21 23:55:00|251.68|249.08|251|248.4|251.76|249.16|250.86|248.26|0
1626912000000|2021-07-22 00:00:00|250.71|248.11|250.7|248.1|250.85|248.25|250.26|247.66|0
1626912300000|2021-07-22 00:05:00|250.85|248.25|250.25|247.65|250.85|248.25|249.66|247.06|0
1626912600000|2021-07-22 00:10:00|250.4|247.8|251|248.4|251.15|248.55|250.25|247.65|0
1626912900000|2021-07-22 00:15:00|251.15|248.55|250.7|248.1|251.15|248.55|250.55|247.95|0
1626913200000|2021-07-22 00:20:00|250.85|248.25|250.84|248.24|251.44|248.84|250.69|248.09|0
1626913500000|2021-07-22 00:25:00|250.92|248.32|250.39|247.79|251.06|248.46|250.39|247.79|0
1626913800000|2021-07-22 00:30:00|250.24|247.64|250.09|247.49|250.24|247.64|249.8|247.2|0
1626914100000|2021-07-22 00:35:00|250.16|247.56|249.72|247.12|250.54|247.94|249.64|247.04|0
1626914400000|2021-07-22 00:40:00|249.79|247.19|249.49|246.89|249.94|247.34|249.34|246.74|0
1626914700000|2021-07-22 00:45:00|249.34|246.74|249.64|247.04|249.79|247.19|249.34|246.74|0
1626915000000|2021-07-22 00:50:00|249.79|247.19|249.64|247.04|250.08|247.48|249.64|247.04|0
1626915300000|2021-07-22 00:55:00|249.71|247.11|249.49|246.89|249.79|247.19|249.34|246.74|0
1626915600000|2021-07-22 01:00:00|249.56|246.96|249.48|246.88|249.63|247.03|249.33|246.73|0
1626915900000|2021-07-22 01:05:00|249.63|247.03|249.78|247.18|249.78|247.18|249.63|247.03|0
1626916200000|2021-07-22 01:10:00|249.7|247.1|250.22|247.62|250.37|247.77|249.63|247.03|0
1626916500000|2021-07-22 01:15:00|250.37|247.77|249.92|247.32|250.52|247.92|249.77|247.17|0
1626916800000|2021-07-22 01:20:00|250.07|247.47|249.62|247.02|250.37|247.77|249.62|247.02|0
1626917100000|2021-07-22 01:25:00|249.69|247.09|249.77|247.17|249.92|247.32|249.62|247.02|0
1626917400000|2021-07-22 01:30:00|249.92|247.32|250.51|247.91|250.51|247.91|249.62|247.02|0
1626917700000|2021-07-22 01:35:00|250.66|248.06|250.66|248.06|251.26|248.66|250.66|248.06|0
1626918000000|2021-07-22 01:40:00|250.51|247.91|251.56|248.96|251.86|249.26|250.51|247.91|0
1626918300000|2021-07-22 01:45:00|251.71|249.11|251.55|248.95|252|249.4|251.4|248.8|0
1626918600000|2021-07-22 01:50:00|251.62|249.02|251.25|248.65|251.85|249.25|251.25|248.65|0
1626918900000|2021-07-22 01:55:00|251.4|248.8|251.4|248.8|251.7|249.1|251.4|248.8|0
1626919200000|2021-07-22 02:00:00|251.47|248.87|250.8|248.2|251.7|249.1|250.8|248.2|0
1626919500000|2021-07-22 02:05:00|250.95|248.35|250.8|248.2|251.25|248.65|250.8|248.2|0
1626919800000|2021-07-22 02:10:00|250.95|248.35|251.09|248.49|251.39|248.79|250.95|248.35|0
1626920100000|2021-07-22 02:15:00|251.24|248.64|251.09|248.49|251.54|248.94|250.94|248.34|0
1626920400000|2021-07-22 02:20:00|251.24|248.64|251.39|248.79|251.39|248.79|251.09|248.49|0
1626920700000|2021-07-22 02:25:00|251.46|248.86|251.16|248.56|251.54|248.94|251.09|248.49|0
1626921000000|2021-07-22 02:30:00|251.09|248.49|250.93|248.33|251.53|248.93|250.93|248.33|0
1626921300000|2021-07-22 02:35:00|251.08|248.48|251.15|248.55|251.23|248.63|250.78|248.18|0
1626921600000|2021-07-22 02:40:00|251.23|248.63|251.08|248.48|251.38|248.78|250.93|248.33|0
1626921900000|2021-07-22 02:45:00|250.93|248.33|250.18|247.58|250.93|248.33|250.03|247.43|0
1626922200000|2021-07-22 02:50:00|250.1|247.5|250.03|247.43|250.33|247.73|249.88|247.28|0
1626922500000|2021-07-22 02:55:00|250.18|247.58|250.03|247.43|250.48|247.88|250.03|247.43|0
1626922800000|2021-07-22 03:00:00|250.18|247.58|250.02|247.42|250.18|247.58|249.73|247.13|0
1626923100000|2021-07-22 03:05:00|249.95|247.35|250.54|247.94|250.77|248.17|249.88|247.28|0
1626923400000|2021-07-22 03:10:00|250.47|247.87|250.32|247.72|250.77|248.17|250.32|247.72|0
1626923700000|2021-07-22 03:15:00|250.47|247.87|250.61|248.01|250.77|248.17|250.32|247.72|0
1626924000000|2021-07-22 03:20:00|250.76|248.16|250.61|248.01|250.91|248.31|250.61|248.01|0
1626924300000|2021-07-22 03:25:00|250.68|248.08|250.46|247.86|250.76|248.16|250.31|247.71|0
1626924600000|2021-07-22 03:30:00|250.31|247.71|250.01|247.41|250.46|247.86|249.86|247.26|0
1626924900000|2021-07-22 03:35:00|249.93|247.33|250.16|247.56|250.16|247.56|249.86|247.26|0
1626925200000|2021-07-22 03:40:00|250.31|247.71|250.16|247.56|250.31|247.71|250.16|247.56|0
1626925500000|2021-07-22 03:45:00|250.01|247.41|250.3|247.7|250.3|247.7|249.86|247.26|0
1626925800000|2021-07-22 03:50:00|250.37|247.77|250.3|247.7|250.45|247.85|250|247.4|0
1626926100000|2021-07-22 03:55:00|250.45|247.85|250.15|247.55|250.6|248|250.15|247.55|0
1626926400000|2021-07-22 04:00:00|250.3|247.7|250.3|247.7|250.3|247.7|250.15|247.55|0
1626926700000|2021-07-22 04:05:00|250.15|247.55|250.29|247.69|250.37|247.77|250.15|247.55|0
1626927000000|2021-07-22 04:10:00|250.14|247.54|250.29|247.69|250.44|247.84|250.07|247.47|0
1626927300000|2021-07-22 04:15:00|250.44|247.84|250.14|247.54|250.44|247.84|249.99|247.39|0
1626927600000|2021-07-22 04:20:00|249.99|247.39|249.99|247.39|250.14|247.54|249.99|247.39|0
1626927900000|2021-07-22 04:25:00|249.84|247.24|249.99|247.39|249.99|247.39|249.84|247.24|0
1626928200000|2021-07-22 04:30:00|249.84|247.24|250.13|247.53|250.28|247.68|249.84|247.24|0
1626928500000|2021-07-22 04:35:00|249.98|247.38|250.13|247.53|250.13|247.53|249.98|247.38|0
1626928800000|2021-07-22 04:40:00|250.2|247.6|249.68|247.08|250.28|247.68|249.68|247.08|0
1626929100000|2021-07-22 04:45:00|249.83|247.23|249.98|247.38|249.98|247.38|249.83|247.23|0
1626929400000|2021-07-22 04:50:00|249.83|247.23|250.12|247.52|250.13|247.53|249.83|247.23|0
1626929700000|2021-07-22 04:55:00|250.05|247.45|249.97|247.37|250.12|247.52|249.97|247.37|0
1626930000000|2021-07-22 05:00:00|249.82|247.22|249.97|247.37|249.97|247.37|249.67|247.07|0
1626930300000|2021-07-22 05:05:00|249.82|247.22|249.52|246.92|249.97|247.37|249.22|246.62|0
1626930600000|2021-07-22 05:10:00|249.37|246.77|249.67|247.07|249.67|247.07|249.37|246.77|0
1626930900000|2021-07-22 05:15:00|249.82|247.22|249.52|246.92|249.96|247.36|249.52|246.92|0
1626931200000|2021-07-22 05:20:00|249.66|247.06|249.81|247.21|249.96|247.36|249.66|247.06|0
1626931500000|2021-07-22 05:25:00|249.88|247.28|250.11|247.51|250.11|247.51|249.81|247.21|0
1626931800000|2021-07-22 05:30:00|249.96|247.36|251|248.4|251|248.4|249.96|247.36|0
1626932100000|2021-07-22 05:35:00|251.07|248.47|250.7|248.1|251.3|248.7|250.55|247.95|0
1626932400000|2021-07-22 05:40:00|250.62|248.02|251.15|248.55|251.15|248.55|250.55|247.95|0
1626932700000|2021-07-22 05:45:00|251.22|248.62|251.14|248.54|251.45|248.85|251.14|248.54|0
1626933000000|2021-07-22 05:50:00|251.29|248.69|250.69|248.09|251.29|248.69|250.69|248.09|0
1626933300000|2021-07-22 05:55:00|250.54|247.94|250.69|248.09|250.69|248.09|250.09|247.49|0
1626933600000|2021-07-22 06:00:00|250.54|247.94|250.24|247.64|250.61|248.01|250.09|247.49|0
1626933900000|2021-07-22 06:05:00|250.39|247.79|250.54|247.94|250.99|248.39|250.31|247.71|0
1626934200000|2021-07-22 06:10:00|250.46|247.86|250.24|247.64|250.54|247.94|250.09|247.49|0
1626934500000|2021-07-22 06:15:00|249.94|247.34|249.79|247.19|250.09|247.49|249.71|247.11|0
1626934800000|2021-07-22 06:20:00|249.94|247.34|250.23|247.63|250.23|247.63|249.79|247.19|0
1626935100000|2021-07-22 06:25:00|250.15|247.55|250.23|247.63|250.68|248.08|250.08|247.48|0
1626935400000|2021-07-22 06:30:00|250.38|247.78|250.97|248.37|251.12|248.52|250.23|247.63|0
1626935700000|2021-07-22 06:35:00|250.9|248.3|251.87|249.27|251.87|249.27|250.52|247.92|0
1626936000000|2021-07-22 06:40:00|252.02|249.42|251.72|249.12|252.62|250.02|251.72|249.12|0
1626936300000|2021-07-22 06:45:00|251.79|249.19|252.17|249.57|252.32|249.72|251.72|249.12|0
1626936600000|2021-07-22 06:50:00|252.02|249.42|251.56|248.96|252.02|249.42|251.41|248.81|0
1626936900000|2021-07-22 06:55:00|251.49|248.89|251.71|249.11|252.01|249.41|251.41|248.81|0
1626937200000|2021-07-22 07:00:00|252.01|249.41|252.61|250.01|254.11|251.51|251.78|249.18|0
1626937500000|2021-07-22 07:05:00|252.71|250.51|252.86|250.66|253.01|250.81|252.26|250.06|0
1626937800000|2021-07-22 07:10:00|253.01|250.81|253.15|250.95|253.61|251.41|252.4|250.2|0
1626938100000|2021-07-22 07:15:00|253.3|251.1|252.7|250.5|253.83|251.63|252.7|250.5|0
1626938400000|2021-07-22 07:20:00|252.85|250.65|253.6|251.4|253.9|251.7|252.7|250.5|0
1626938700000|2021-07-22 07:25:00|253.52|251.32|251.35|249.15|253.75|251.55|251.05|248.85|0
1626939000000|2021-07-22 07:30:00|251.2|249|250.15|247.95|252.25|250.05|250.15|247.95|0
1626939300000|2021-07-22 07:35:00|250.45|248.25|250.89|248.69|251.49|249.29|250.45|248.25|0
1626939600000|2021-07-22 07:40:00|250.82|248.62|250.74|248.54|251.64|249.44|250.59|248.39|0
1626939900000|2021-07-22 07:45:00|250.89|248.69|250.89|248.69|251.19|248.99|250.59|248.39|0
1626940200000|2021-07-22 07:50:00|250.74|248.54|251.19|248.99|251.56|249.36|250.59|248.39|0
1626940500000|2021-07-22 07:55:00|251.34|249.14|251.78|249.58|251.93|249.73|251.19|248.99|0
1626940800000|2021-07-22 08:00:00|251.63|249.43|251.33|249.13|251.63|249.43|250.73|248.53|0
1626941100000|2021-07-22 08:05:00|251.1|248.9|251.69|249.49|252.08|249.88|250.79|248.59|0
1626941400000|2021-07-22 08:10:00|251.62|249.42|251.09|248.89|251.84|249.64|250.79|248.59|0
1626941700000|2021-07-22 08:15:00|251.01|248.81|250.94|248.74|251.09|248.89|250.41|248.21|0
1626942000000|2021-07-22 08:20:00|251.09|248.89|251.09|248.89|251.16|248.96|250.49|248.29|0
1626942300000|2021-07-22 08:25:00|251.16|248.96|251.61|249.41|251.84|249.64|251.09|248.89|0
1626942600000|2021-07-22 08:30:00|251.53|249.33|251.53|249.33|251.68|249.48|251.23|249.03|0
1626942900000|2021-07-22 08:35:00|251.68|249.48|251.08|248.88|251.98|249.78|250.93|248.73|0
1626943200000|2021-07-22 08:40:00|251.23|249.03|251.83|249.63|251.83|249.63|251.23|249.03|0
1626943500000|2021-07-22 08:45:00|251.98|249.78|251.53|249.33|252.13|249.93|251.53|249.33|0
1626943800000|2021-07-22 08:50:00|251.6|249.4|251.22|249.02|251.83|249.63|250.77|248.57|0
1626944100000|2021-07-22 08:55:00|251.15|248.95|251.52|249.32|251.52|249.32|251.07|248.87|0
1626944400000|2021-07-22 09:00:00|251.44|249.24|251.22|249.02|251.52|249.32|250.92|248.72|0
1626944700000|2021-07-22 09:05:00|251.07|248.87|251.07|248.87|251.37|249.17|250.77|248.57|0
1626945000000|2021-07-22 09:10:00|251.22|249.02|251.36|249.16|251.51|249.31|250.77|248.57|0
1626945300000|2021-07-22 09:15:00|251.21|249.01|251.66|249.46|251.81|249.61|251.06|248.86|0
1626945600000|2021-07-22 09:20:00|251.81|249.61|251.88|249.68|252.11|249.91|251.51|249.31|0
1626945900000|2021-07-22 09:25:00|251.96|249.76|252.41|250.21|252.71|250.51|251.81|249.61|0
1626946200000|2021-07-22 09:30:00|252.26|250.06|251.96|249.76|252.26|250.06|251.81|249.61|0
1626946500000|2021-07-22 09:35:00|251.95|249.75|252.55|250.35|252.7|250.5|251.95|249.75|0
1626946800000|2021-07-22 09:40:00|252.4|250.2|252.55|250.35|252.7|250.5|252.4|250.2|0
1626947100000|2021-07-22 09:45:00|252.47|250.27|252.85|250.65|253|250.8|252.4|250.2|0
1626947400000|2021-07-22 09:50:00|252.7|250.5|252.7|250.5|253|250.8|252.55|250.35|0
1626947700000|2021-07-22 09:55:00|252.85|250.65|252.24|250.04|252.85|250.65|252.09|249.89|0
1626948000000|2021-07-22 10:00:00|252.09|249.89|252.54|250.34|252.54|250.34|251.94|249.74|0
1626948300000|2021-07-22 10:05:00|252.39|250.19|251.34|249.14|252.54|250.34|251.04|248.84|0
1626948600000|2021-07-22 10:10:00|251.49|249.29|252.09|249.89|252.24|250.04|251.49|249.29|0
1626948900000|2021-07-22 10:15:00|252.24|250.04|252.08|249.88|252.24|250.04|251.48|249.28|0
1626949200000|2021-07-22 10:20:00|251.93|249.73|252.23|250.03|252.38|250.18|251.78|249.58|0
1626949500000|2021-07-22 10:25:00|252.08|249.88|252.08|249.88|252.23|250.03|251.93|249.73|0
1626949800000|2021-07-22 10:30:00|252.23|250.03|252.38|250.18|252.53|250.33|252.08|249.88|0
1626950100000|2021-07-22 10:35:00|252.53|250.33|252.23|250.03|252.68|250.48|252.23|250.03|0
1626950400000|2021-07-22 10:40:00|252.38|250.18|252.98|250.78|252.98|250.78|252.38|250.18|0
1626950700000|2021-07-22 10:45:00|253.13|250.93|253.42|251.22|253.42|251.22|252.67|250.47|0
1626951000000|2021-07-22 10:50:00|253.58|251.38|254.03|251.83|254.03|251.83|253.42|251.22|0
1626951300000|2021-07-22 10:55:00|253.87|251.67|253.19|250.99|253.87|251.67|253.12|250.92|0
1626951600000|2021-07-22 11:00:00|253.12|250.92|252.21|250.01|253.12|250.92|252.21|250.01|0
1626951900000|2021-07-22 11:05:00|252.06|249.86|252.28|250.08|252.28|250.08|251.91|249.71|0
1626952200000|2021-07-22 11:10:00|252.36|250.16|252.06|249.86|252.36|250.16|251.46|249.26|0
1626952500000|2021-07-22 11:15:00|251.76|249.56|251.31|249.11|252.21|250.01|251.31|249.11|0
1626952800000|2021-07-22 11:20:00|251.46|249.26|251.15|248.95|251.46|249.26|251.01|248.81|0
1626953100000|2021-07-22 11:25:00|251|248.8|250.4|248.2|251|248.8|250.25|248.05|0
1626953400000|2021-07-22 11:30:00|250.25|248.05|251.3|249.1|251.3|249.1|250.25|248.05|0
1626953700000|2021-07-22 11:35:00|251.15|248.95|251.3|249.1|251.45|249.25|250.7|248.5|0
1626954000000|2021-07-22 11:40:00|251.37|249.17|249.72|247.52|251.45|249.25|249.35|247.15|0
1626954300000|2021-07-22 11:45:00|249.8|247.6|249.95|247.75|250.99|248.79|249.8|247.6|0
1626954600000|2021-07-22 11:50:00|250.1|247.9|250.54|248.34|250.84|248.64|249.95|247.75|0
1626954900000|2021-07-22 11:55:00|250.69|248.49|251.14|248.94|251.29|249.09|250.54|248.34|0
1626955200000|2021-07-22 12:00:00|251.29|249.09|249.49|247.29|251.29|249.09|249.49|247.29|0
1626955500000|2021-07-22 12:05:00|249.34|247.14|249.04|246.84|249.79|247.59|248.59|246.39|0
1626955800000|2021-07-22 12:10:00|249.19|246.99|249.93|247.73|250.08|247.88|248.74|246.54|0
1626956100000|2021-07-22 12:15:00|249.78|247.58|250.08|247.88|250.08|247.88|249.78|247.58|0
1626956400000|2021-07-22 12:20:00|249.93|247.73|250.23|248.03|250.53|248.33|249.63|247.43|0
1626956700000|2021-07-22 12:25:00|250.38|248.18|250.08|247.88|250.53|248.33|249.33|247.13|0
1626957000000|2021-07-22 12:30:00|250.23|248.03|249.03|246.83|250.23|248.03|248.28|246.08|0
1626957300000|2021-07-22 12:35:00|249.18|246.98|244.98|242.78|249.18|246.98|244.98|242.78|0
1626957600000|2021-07-22 12:40:00|245.13|242.93|245.87|243.67|246.02|243.82|244.83|242.63|0
1626957900000|2021-07-22 12:45:00|245.72|243.52|245.72|243.52|245.87|243.67|244.83|242.63|0
1626958200000|2021-07-22 12:50:00|245.57|243.37|243.79|241.59|245.72|243.52|243.79|241.59|0
1626958500000|2021-07-22 12:55:00|243.94|241.74|245.12|242.92|245.12|242.92|243.79|241.59|0
1626958800000|2021-07-22 13:00:00|244.82|242.62|245.12|242.92|245.86|243.66|244.82|242.62|0
1626959100000|2021-07-22 13:05:00|245.27|243.07|245.26|243.06|245.78|243.58|244.97|242.77|0
1626959400000|2021-07-22 13:10:00|245.11|242.91|245.41|243.21|245.71|243.51|244.22|242.02|0
1626959700000|2021-07-22 13:15:00|245.56|243.36|246.75|244.55|247.19|244.99|245.56|243.36|0
1626960000000|2021-07-22 13:20:00|246.6|244.4|246.59|244.39|247.11|244.91|246.3|244.1|0
1626960300000|2021-07-22 13:25:00|246.45|244.25|247.63|245.43|247.64|245.44|246.44|244.24|0
1626960600000|2021-07-22 13:30:00|247.34|245.14|246.59|244.39|249.13|246.93|246.29|244.09|0
1626960900000|2021-07-22 13:35:00|246.14|243.94|244.95|242.75|246.14|243.94|243.18|240.98|0
1626961200000|2021-07-22 13:40:00|245.1|242.9|248.08|245.88|248.97|246.77|244.95|242.75|0
1626961500000|2021-07-22 13:45:00|248.23|246.03|244.21|242.01|248.82|246.62|244.06|241.86|0
1626961800000|2021-07-22 13:50:00|244.36|242.16|246.21|244.01|246.28|244.08|242.73|240.53|0
1626962100000|2021-07-22 13:55:00|245.62|243.42|246.06|243.86|246.21|244.01|244.58|242.38|0
1626962400000|2021-07-22 14:00:00|246.8|244.6|246.35|244.15|248.44|246.24|245.76|243.56|0
1626962700000|2021-07-22 14:05:00|245.91|243.71|247.09|244.89|247.39|245.19|244.43|242.23|0
1626963000000|2021-07-22 14:10:00|247.24|245.04|248.43|246.23|248.88|246.68|247.24|245.04|0
1626963300000|2021-07-22 14:15:00|248.73|246.53|248.43|246.23|248.88|246.68|247.39|245.19|0
1626963600000|2021-07-22 14:20:00|248.58|246.38|246.79|244.59|248.58|246.38|246.79|244.59|0
1626963900000|2021-07-22 14:25:00|246.94|244.74|248.27|246.07|248.57|246.37|246.64|244.44|0
1626964200000|2021-07-22 14:30:00|248.12|245.92|249.17|246.97|249.61|247.41|248.12|245.92|0
1626964500000|2021-07-22 14:35:00|249.32|247.12|250.51|248.31|250.51|248.31|248.72|246.52|0
1626964800000|2021-07-22 14:40:00|250.21|248.01|251.11|248.91|252.16|249.96|250.06|247.86|0
1626965100000|2021-07-22 14:45:00|251.26|249.06|250.95|248.75|251.41|249.21|250.06|247.86|0
1626965400000|2021-07-22 14:50:00|250.8|248.6|250.95|248.75|251.1|248.9|250.05|247.85|0
1626965700000|2021-07-22 14:55:00|251.1|248.9|250.2|248|251.25|249.05|250.2|248|0
1626966000000|2021-07-22 15:00:00|250.05|247.85|247.08|244.88|250.8|248.6|247.08|244.88|0
1626966300000|2021-07-22 15:05:00|247.23|245.03|246.77|244.57|247.23|245.03|245.43|243.23|0
1626966600000|2021-07-22 15:10:00|246.62|244.42|246.03|243.83|246.92|244.72|244.98|242.78|0
1626966900000|2021-07-22 15:15:00|245.73|243.53|246.47|244.27|246.62|244.42|244.98|242.78|0
1626967200000|2021-07-22 15:20:00|246.62|244.42|246.92|244.72|247.37|245.17|245.72|243.52|0
1626967500000|2021-07-22 15:25:00|246.62|244.42|245.57|243.37|246.92|244.72|243.93|241.73|0
1626967800000|2021-07-22 15:30:00|245.42|243.22|244.23|242.03|246.17|243.97|244.23|242.03|0
1626968100000|2021-07-22 15:35:00|244.08|241.88|244.97|242.77|245.27|243.07|244.08|241.88|0
1626968400000|2021-07-22 15:40:00|245.12|242.92|242.74|240.54|245.12|242.92|242.74|240.54|0
1626968700000|2021-07-22 15:45:00|242.89|240.69|244.85|242.65|245|242.8|242.59|240.39|0
1626969000000|2021-07-22 15:50:00|245|242.8|245.44|243.24|245.44|243.24|244.25|242.05|0
1626969300000|2021-07-22 15:55:00|245.59|243.39|245.44|243.24|245.88|243.68|245.14|242.94|0
1626969600000|2021-07-22 16:00:00|245.59|243.39|243.51|241.31|246.18|243.98|243.36|241.16|0
1626969900000|2021-07-22 16:05:00|243.36|241.16|241.65|239.45|243.8|241.6|241.65|239.45|0
1626970200000|2021-07-22 16:10:00|241.29|239.09|242.17|239.97|242.17|239.97|240.99|238.79|0
1626970500000|2021-07-22 16:15:00|241.88|239.68|241.78|239.58|243.35|241.15|241.63|239.43|0
1626970800000|2021-07-22 16:20:00|241.48|239.28|243.39|241.19|244.2|242|241.33|239.13|0
1626971100000|2021-07-22 16:25:00|243.24|241.04|246.34|244.14|246.64|244.44|243.24|241.04|0
1626971400000|2021-07-22 16:30:00|246.04|243.84|246.34|244.14|246.49|244.29|245.6|243.4|0
1626971700000|2021-07-22 16:35:00|246.49|244.29|248.41|246.21|248.41|246.21|246.34|244.14|0
1626972000000|2021-07-22 16:40:00|248.26|246.06|248.26|246.06|248.48|246.28|247.52|245.32|0
1626972300000|2021-07-22 16:45:00|248.11|245.91|246.48|244.28|248.26|246.06|246.48|244.28|0
1626972600000|2021-07-22 16:50:00|246.63|244.43|247.96|245.76|248.41|246.21|246.63|244.43|0
1626972900000|2021-07-22 16:55:00|248.11|245.91|249.59|247.39|249.59|247.39|247.96|245.76|0
1626973200000|2021-07-22 17:00:00|249.45|247.25|249.74|247.54|249.89|247.69|248.85|246.65|0
1626973500000|2021-07-22 17:05:00|249.89|247.69|249.89|247.69|250.04|247.84|249.44|247.24|0
1626973800000|2021-07-22 17:10:00|249.74|247.54|250.63|248.43|251.08|248.88|249.59|247.39|0
1626974100000|2021-07-22 17:15:00|250.48|248.28|250.63|248.43|250.93|248.73|250.48|248.28|0
1626974400000|2021-07-22 17:20:00|250.48|248.28|251.08|248.88|251.08|248.88|249.88|247.68|0
1626974700000|2021-07-22 17:25:00|250.93|248.73|250.92|248.72|251.23|249.03|250.33|248.13|0
1626975000000|2021-07-22 17:30:00|251.07|248.87|251.52|249.32|251.82|249.62|250.63|248.43|0
1626975300000|2021-07-22 17:35:00|251.67|249.47|251.37|249.17|251.82|249.62|251.22|249.02|0
1626975600000|2021-07-22 17:40:00|251.52|249.32|251.37|249.17|251.67|249.47|251.37|249.17|0
1626975900000|2021-07-22 17:45:00|251.52|249.32|251.51|249.31|251.52|249.32|250.77|248.57|0
1626976200000|2021-07-22 17:50:00|251.36|249.16|251.96|249.76|252.11|249.91|251.06|248.86|0
1626976500000|2021-07-22 17:55:00|252.11|249.91|252.11|249.91|252.11|249.91|251.36|249.16|0
1626976800000|2021-07-22 18:00:00|251.96|249.76|252.11|249.91|252.11|249.91|251.66|249.46|0
1626977100000|2021-07-22 18:05:00|252.26|250.06|251.8|249.6|253|250.8|251.8|249.6|0
1626977400000|2021-07-22 18:10:00|251.95|249.75|253.75|251.55|253.75|251.55|251.95|249.75|0
1626977700000|2021-07-22 18:15:00|253.6|251.4|252.85|250.65|257.11|254.91|252.85|250.65|0
1626978000000|2021-07-22 18:20:00|252.77|250.57|253.15|250.95|253.3|251.1|252.25|250.05|0
1626978300000|2021-07-22 18:25:00|253|250.8|253.15|250.95|253.3|251.1|252.85|250.65|0
1626978600000|2021-07-22 18:30:00|253.07|250.87|252.84|250.64|253.15|250.95|252.55|250.35|0
1626978900000|2021-07-22 18:35:00|252.77|250.57|253.14|250.94|253.29|251.09|252.54|250.34|0
1626979200000|2021-07-22 18:40:00|253.29|251.09|251.92|249.72|253.44|251.24|251.47|249.27|0
1626979500000|2021-07-22 18:45:00|252.07|249.87|252.22|250.02|253.12|250.92|251.92|249.72|0
1626979800000|2021-07-22 18:50:00|252.37|250.17|252.22|250.02|252.67|250.47|251.77|249.57|0
1626980100000|2021-07-22 18:55:00|252.37|250.17|253.42|251.22|253.42|251.22|251.92|249.72|0
1626980400000|2021-07-22 19:00:00|253.27|251.07|253.12|250.92|253.57|251.37|252.82|250.62|0
1626980700000|2021-07-22 19:05:00|252.97|250.77|252.21|250.01|253.12|250.92|252.06|249.86|0
1626981000000|2021-07-22 19:10:00|252.06|249.86|252.85|250.65|253|250.8|250.84|248.64|0
1626981300000|2021-07-22 19:15:00|252.7|250.5|253.15|250.95|253.45|251.25|252.4|250.2|0
1626981600000|2021-07-22 19:20:00|253|250.8|252.69|250.49|253.6|251.4|252.54|250.34|0
1626981900000|2021-07-22 19:25:00|252.84|250.64|253.14|250.94|253.6|251.4|252.69|250.49|0
1626982200000|2021-07-22 19:30:00|252.99|250.79|251.79|249.59|252.99|250.79|251.04|248.84|0
1626982500000|2021-07-22 19:35:00|251.94|249.74|251.64|249.44|252.09|249.89|251.04|248.84|0
1626982800000|2021-07-22 19:40:00|251.34|249.14|251.78|249.58|251.93|249.73|250.74|248.54|0
1626983100000|2021-07-22 19:45:00|251.93|249.73|252.08|249.88|252.98|250.78|251.63|249.43|0
1626983400000|2021-07-22 19:50:00|252.53|250.33|252.53|250.33|252.68|250.48|251.63|249.43|0
1626983700000|2021-07-22 19:55:00|252.68|250.48|253.13|250.93|253.28|251.08|252.08|249.88|0
1626984000000|2021-07-22 20:00:00|253.28|251.08|254.64|252.44|254.79|252.59|253.28|251.08|0
1626984300000|2021-07-22 20:05:00|254.79|252.59|254.78|252.58|254.94|252.74|254.63|252.43|0
1626984600000|2021-07-22 20:10:00|254.93|252.73|254.93|252.73|255.08|252.88|254.78|252.58|0
1626984900000|2021-07-22 20:15:00|255.13|252.53|256.19|253.59|256.19|253.59|255.13|252.53|0
1626985200000|2021-07-22 20:20:00|256.34|253.74|257.25|254.65|257.25|254.65|256.19|253.59|0
1626985500000|2021-07-22 20:25:00|257.1|254.5|257.7|255.1|258.01|255.41|257.1|254.5|0
1626985800000|2021-07-22 20:30:00|257.85|255.25|257.85|255.25|258.01|255.41|257.7|255.1|0
1626986100000|2021-07-22 20:35:00|257.7|255.1|258|255.4|258|255.4|257.7|255.1|0
1626986400000|2021-07-22 20:40:00|258.15|255.55|258.76|256.16|258.76|256.16|258.15|255.55|0
1626986700000|2021-07-22 20:45:00|258.61|256.01|259.52|256.92|260.13|257.53|258.61|256.01|0
1626987000000|2021-07-22 20:50:00|259.67|257.07|260.13|257.53|260.13|257.53|259.52|256.92|0
1626987300000|2021-07-22 20:55:00|259.97|257.37|260.09|257.49|260.28|257.68|259.82|257.22|0
1626987600000|2021-07-22 21:00:00|260.05|257.45|259.87|257.27|260.11|257.51|259.82|257.22|0
1626987900000|2021-07-22 21:05:00|259.85|257.25|260.09|257.49|260.09|257.49|259.71|257.11|0
1626988200000|2021-07-22 21:10:00|260.37|257.77|260.06|257.46|260.5|257.9|260.06|257.46|0
1626988500000|2021-07-22 21:15:00|260.24|257.64|260.21|257.61|260.28|257.68|260.02|257.42|0
1626988800000|2021-07-22 21:20:00|260.28|257.68|260.21|257.61|260.39|257.79|260.15|257.55|0
1626989100000|2021-07-22 21:25:00|260.28|257.68|260.39|257.79|260.5|257.9|260.23|257.63|0
1626989400000|2021-07-22 21:30:00|260.17|257.57|260.25|257.65|260.25|257.65|260.12|257.52|0
1626989700000|2021-07-22 21:35:00|260.27|257.67|260.2|257.6|260.27|257.67|260.14|257.54|0
1626990000000|2021-07-22 21:40:00|260.14|257.54|260.16|257.56|260.16|257.56|260.03|257.43|0
1626990300000|2021-07-22 21:45:00|260.18|257.58|259.8|257.2|260.23|257.63|259.8|257.2|0
1626990600000|2021-07-22 21:50:00|259.78|257.18|259.78|257.18|259.91|257.31|259.76|257.16|0
1626990900000|2021-07-22 21:55:00|259.76|257.16|259.95|257.35|259.95|257.35|259.66|257.06|0
1626991200000|2021-07-22 22:00:00|260.32|257.72|259.94|257.34|260.32|257.72|259.71|257.11|0
1626991500000|2021-07-22 22:05:00|260.1|257.5|259.48|256.88|260.1|257.5|259.48|256.88|0
1626991800000|2021-07-22 22:10:00|259.63|257.03|259.48|256.88|259.79|257.19|259.33|256.73|0
1626992100000|2021-07-22 22:15:00|259.63|257.03|259.48|256.88|259.79|257.19|259.33|256.73|0
1626992400000|2021-07-22 22:20:00|259.33|256.73|259.48|256.88|259.63|257.03|259.33|256.73|0
1626992700000|2021-07-22 22:25:00|259.32|256.72|259.02|256.42|259.32|256.72|259.02|256.42|0
1626993000000|2021-07-22 22:30:00|259.17|256.57|259.17|256.57|259.24|256.64|258.86|256.26|0
1626993300000|2021-07-22 22:35:00|259.09|256.49|258.86|256.26|259.32|256.72|258.86|256.26|0
1626993600000|2021-07-22 22:40:00|258.71|256.11|259.01|256.41|259.01|256.41|258.71|256.11|0
1626993900000|2021-07-22 22:45:00|259.16|256.56|258.85|256.25|259.16|256.56|258.85|256.25|0
1626994200000|2021-07-22 22:50:00|259.01|256.41|259.16|256.56|259.23|256.63|259.01|256.41|0
1626994500000|2021-07-22 22:55:00|259.31|256.71|259.15|256.55|259.31|256.71|259.15|256.55|0
1626994800000|2021-07-22 23:00:00|259.23|256.63|259.31|256.71|259.31|256.71|259.15|256.55|0
1626995100000|2021-07-22 23:05:00|259.46|256.86|259.3|256.7|259.91|257.31|259.3|256.7|0
1626995400000|2021-07-22 23:10:00|259.15|256.55|259.3|256.7|259.3|256.7|259.15|256.55|0
1626995700000|2021-07-22 23:15:00|259.15|256.55|259.15|256.55|259.3|256.7|259.15|256.55|0
1626996000000|2021-07-22 23:20:00|258.99|256.39|259.3|256.7|259.3|256.7|258.84|256.24|0
1626996300000|2021-07-22 23:25:00|259.22|256.62|259.29|256.69|259.3|256.7|259.14|256.54|0
1626996600000|2021-07-22 23:30:00|259.21|256.61|258.83|256.23|259.29|256.69|258.83|256.23|0
1626996900000|2021-07-22 23:35:00|258.99|256.39|258.98|256.38|258.99|256.39|258.83|256.23|0
1626997200000|2021-07-22 23:40:00|259.14|256.54|258.83|256.23|259.14|256.54|258.83|256.23|0
1626997500000|2021-07-22 23:45:00|258.9|256.3|259.13|256.53|259.29|256.69|258.9|256.3|0
1626997800000|2021-07-22 23:50:00|259.21|256.61|259.13|256.53|259.28|256.68|259.13|256.53|0
1626998100000|2021-07-22 23:55:00|258.98|256.38|258.98|256.38|259.13|256.53|258.98|256.38|0
1626998400000|2021-07-23 00:00:00|258.82|256.22|257.91|255.31|258.82|256.22|257.91|255.31|0
1626998700000|2021-07-23 00:05:00|258.06|255.46|258.36|255.76|258.67|256.07|258.06|255.46|0
1626999000000|2021-07-23 00:10:00|258.43|255.83|258.51|255.91|258.66|256.06|258.21|255.61|0
1626999300000|2021-07-23 00:15:00|258.36|255.76|258.81|256.21|259.12|256.52|258.36|255.76|0
1626999600000|2021-07-23 00:20:00|258.73|256.13|259.27|256.67|259.27|256.67|258.73|256.13|0
1626999900000|2021-07-23 00:25:00|259.42|256.82|259.42|256.82|259.73|257.13|259.12|256.52|0
1627000200000|2021-07-23 00:30:00|259.49|256.89|260.18|257.58|260.18|257.58|259.27|256.67|0
1627000500000|2021-07-23 00:35:00|260.33|257.73|260.64|258.04|260.79|258.19|260.18|257.58|0
1627000800000|2021-07-23 00:40:00|260.48|257.88|260.48|257.88|260.63|258.03|260.33|257.73|0
1627001100000|2021-07-23 00:45:00|260.33|257.73|261.24|258.64|261.4|258.8|260.33|257.73|0
1627001400000|2021-07-23 00:50:00|261.4|258.8|261.31|258.71|261.7|259.1|261.24|258.64|0
1627001700000|2021-07-23 00:55:00|261.24|258.64|261.09|258.49|261.39|258.79|261.09|258.49|0
1627002000000|2021-07-23 01:00:00|261.24|258.64|260.93|258.33|261.39|258.79|260.93|258.33|0
1627002300000|2021-07-23 01:05:00|260.85|258.25|260.93|258.33|261.16|258.56|260.78|258.18|0
1627002600000|2021-07-23 01:10:00|261|258.4|260.77|258.17|261.08|258.48|260.77|258.17|0
1627002900000|2021-07-23 01:15:00|260.69|258.09|261.23|258.63|261.23|258.63|260.62|258.02|0
1627003200000|2021-07-23 01:20:00|261.38|258.78|260.77|258.17|261.38|258.78|260.77|258.17|0
1627003500000|2021-07-23 01:25:00|260.84|258.24|261.23|258.63|261.23|258.63|260.84|258.24|0
1627003800000|2021-07-23 01:30:00|261.07|258.47|261.07|258.47|261.22|258.62|260.76|258.16|0
1627004100000|2021-07-23 01:35:00|260.99|258.39|260.76|258.16|261.68|259.08|260.76|258.16|0
1627004400000|2021-07-23 01:40:00|260.83|258.23|260.61|258.01|260.83|258.23|260|257.4|0
1627004700000|2021-07-23 01:45:00|260.45|257.85|260.91|258.31|260.91|258.31|260.45|257.85|0
1627005000000|2021-07-23 01:50:00|261.06|258.46|261.06|258.46|261.22|258.62|260.91|258.31|0
1627005300000|2021-07-23 01:55:00|260.91|258.31|260.45|257.85|261.06|258.46|260.29|257.69|0
1627005600000|2021-07-23 02:00:00|260.37|257.77|261.06|258.46|261.21|258.61|260.29|257.69|0
1627005900000|2021-07-23 02:05:00|260.9|258.3|260.6|258|261.21|258.61|260.6|258|0
1627006200000|2021-07-23 02:10:00|260.59|257.99|260.29|257.69|260.67|258.07|260.13|257.53|0
1627006500000|2021-07-23 02:15:00|260.44|257.84|260.44|257.84|260.44|257.84|259.98|257.38|0
1627006800000|2021-07-23 02:20:00|260.28|257.68|260.28|257.68|260.44|257.84|259.83|257.23|0
1627007100000|2021-07-23 02:25:00|260.2|257.6|259.97|257.37|260.28|257.68|259.82|257.22|0
1627007400000|2021-07-23 02:30:00|259.82|257.22|259.67|257.07|260.13|257.53|259.67|257.07|0
1627007700000|2021-07-23 02:35:00|259.82|257.22|259.97|257.37|259.97|257.37|259.67|257.07|0
1627008000000|2021-07-23 02:40:00|259.89|257.29|259.43|256.83|259.97|257.37|259.05|256.45|0
1627008300000|2021-07-23 02:45:00|259.36|256.76|259.2|256.6|259.36|256.76|259.05|256.45|0
1627008600000|2021-07-23 02:50:00|259.36|256.76|259.51|256.91|259.66|257.06|259.35|256.75|0
1627008900000|2021-07-23 02:55:00|259.66|257.06|259.66|257.06|259.81|257.21|259.5|256.9|0
1627009200000|2021-07-23 03:00:00|259.5|256.9|260.26|257.66|260.26|257.66|259.35|256.75|0
1627009500000|2021-07-23 03:05:00|260.11|257.51|259.88|257.28|260.11|257.51|259.8|257.2|0
1627009800000|2021-07-23 03:10:00|259.96|257.36|259.34|256.74|259.96|257.36|259.19|256.59|0
1627010100000|2021-07-23 03:15:00|259.5|256.9|259.49|256.89|259.65|257.05|259.34|256.74|0
1627010400000|2021-07-23 03:20:00|259.65|257.05|259.49|256.89|259.65|257.05|259.34|256.74|0
1627010700000|2021-07-23 03:25:00|259.34|256.74|259.41|256.81|259.49|256.89|259.03|256.43|0
1627011000000|2021-07-23 03:30:00|259.49|256.89|259.64|257.04|259.79|257.19|259.34|256.74|0
1627011300000|2021-07-23 03:35:00|259.56|256.96|259.64|257.04|259.79|257.19|259.33|256.73|0
1627011600000|2021-07-23 03:40:00|259.56|256.96|259.48|256.88|259.56|256.96|259.33|256.73|0
1627011900000|2021-07-23 03:45:00|259.18|256.58|259.33|256.73|259.48|256.88|259.18|256.58|0
1627012200000|2021-07-23 03:50:00|259.18|256.58|259.17|256.57|259.4|256.8|259.17|256.57|0
1627012500000|2021-07-23 03:55:00|259.33|256.73|259.48|256.88|259.48|256.88|259.17|256.57|0
1627012800000|2021-07-23 04:00:00|259.32|256.72|259.17|256.57|259.47|256.87|259.17|256.57|0
1627013100000|2021-07-23 04:05:00|259.24|256.64|258.71|256.11|259.24|256.64|258.71|256.11|0
1627013400000|2021-07-23 04:10:00|258.86|256.26|258.55|255.95|258.86|256.26|258.55|255.95|0
1627013700000|2021-07-23 04:15:00|258.71|256.11|258.55|255.95|258.71|256.11|258.1|255.5|0
1627014000000|2021-07-23 04:20:00|258.7|256.1|258.85|256.25|259.01|256.41|258.63|256.03|0
1627014300000|2021-07-23 04:25:00|258.93|256.33|259|256.4|259.16|256.56|258.93|256.33|0
1627014600000|2021-07-23 04:30:00|259.08|256.48|259.53|256.93|259.61|257.01|259.08|256.48|0
1627014900000|2021-07-23 04:35:00|259.46|256.86|259.61|257.01|259.76|257.16|259.46|256.86|0
1627015200000|2021-07-23 04:40:00|259.68|257.08|259.46|256.86|259.76|257.16|259.46|256.86|0
1627015500000|2021-07-23 04:45:00|259.53|256.93|259.61|257.01|259.76|257.16|259.46|256.86|0
1627015800000|2021-07-23 04:50:00|259.68|257.08|259.91|257.31|259.91|257.31|259.6|257|0
1627016100000|2021-07-23 04:55:00|259.83|257.23|259.6|257|259.98|257.38|259.6|257|0
1627016400000|2021-07-23 05:00:00|259.75|257.15|258.84|256.24|259.75|257.15|258.68|256.08|0
1627016700000|2021-07-23 05:05:00|258.68|256.08|259.14|256.54|259.29|256.69|258.68|256.08|0
1627017000000|2021-07-23 05:10:00|259.29|256.69|259.44|256.84|259.6|257|259.14|256.54|0
1627017300000|2021-07-23 05:15:00|259.29|256.69|259.29|256.69|259.75|257.15|259.29|256.69|0
1627017600000|2021-07-23 05:20:00|259.36|256.76|259.59|256.99|259.74|257.14|259.29|256.69|0
1627017900000|2021-07-23 05:25:00|259.66|257.06|259.59|256.99|259.74|257.14|259.44|256.84|0
1627018200000|2021-07-23 05:30:00|259.43|256.83|259.43|256.83|259.43|256.83|259.13|256.53|0
1627018500000|2021-07-23 05:35:00|259.35|256.75|259.43|256.83|259.59|256.99|259.35|256.75|0
1627018800000|2021-07-23 05:40:00|259.58|256.98|259.28|256.68|259.58|256.98|258.97|256.37|0
1627019100000|2021-07-23 05:45:00|259.43|256.83|259.43|256.83|259.43|256.83|259.12|256.52|0
1627019400000|2021-07-23 05:50:00|259.27|256.67|259.34|256.74|259.43|256.83|258.97|256.37|0
1627019700000|2021-07-23 05:55:00|259.27|256.67|259.42|256.82|259.42|256.82|259.12|256.52|0
1627020000000|2021-07-23 06:00:00|259.27|256.67|261.02|258.42|261.02|258.42|259.12|256.52|0
1627020300000|2021-07-23 06:05:00|261.17|258.57|260.71|258.11|261.17|258.57|260.56|257.96|0
1627020600000|2021-07-23 06:10:00|260.63|258.03|260.86|258.26|261.02|258.42|260.25|257.65|0
1627020900000|2021-07-23 06:15:00|260.71|258.11|261.93|259.33|261.93|259.33|260.63|258.03|0
1627021200000|2021-07-23 06:20:00|262|259.4|261.85|259.25|262.23|259.63|261.47|258.87|0
1627021500000|2021-07-23 06:25:00|261.93|259.33|261.62|259.02|261.93|259.33|261.47|258.87|0
1627021800000|2021-07-23 06:30:00|261.77|259.17|261.92|259.32|262.08|259.48|261.31|258.71|0
1627022100000|2021-07-23 06:35:00|262|259.4|261.77|259.17|262.08|259.48|261.31|258.71|0
1627022400000|2021-07-23 06:40:00|261.69|259.09|261.92|259.32|262.07|259.47|261.69|259.09|0
1627022700000|2021-07-23 06:45:00|261.99|259.39|261.61|259.01|262.22|259.62|261.61|259.01|0
1627023000000|2021-07-23 06:50:00|261.46|258.86|261.61|259.01|261.76|259.16|261.15|258.55|0
1627023300000|2021-07-23 06:55:00|261.46|258.86|261.61|259.01|261.76|259.16|261.15|258.55|0
1627023600000|2021-07-23 07:00:00|261.76|259.16|260.95|258.35|263.91|261.31|259.58|256.98|0
1627023900000|2021-07-23 07:05:00|261.02|258.42|260.59|258.39|261.36|259.16|259.98|257.78|0
1627024200000|2021-07-23 07:10:00|260.75|258.55|260.59|258.39|261.21|259.01|260.13|257.93|0
1627024500000|2021-07-23 07:15:00|260.51|258.31|259.67|257.47|260.59|258.39|259.22|257.02|0
1627024800000|2021-07-23 07:20:00|259.59|257.39|260.13|257.93|260.44|258.24|259.21|257.01|0
1627025100000|2021-07-23 07:25:00|260.28|258.08|260.66|258.46|261.05|258.85|260.28|258.08|0
1627025400000|2021-07-23 07:30:00|260.59|258.39|261.04|258.84|261.5|259.3|260.59|258.39|0
1627025700000|2021-07-23 07:35:00|260.89|258.69|260.89|258.69|261.35|259.15|260.58|258.38|0
1627026000000|2021-07-23 07:40:00|261.04|258.84|260.96|258.76|261.19|258.99|260.43|258.23|0
1627026300000|2021-07-23 07:45:00|260.88|258.68|261.49|259.29|261.65|259.45|260.73|258.53|0
1627026600000|2021-07-23 07:50:00|261.65|259.45|262.57|260.37|262.72|260.52|261.49|259.29|0
1627026900000|2021-07-23 07:55:00|262.72|260.52|262.72|260.52|262.72|260.52|262.41|260.21|0
1627027200000|2021-07-23 08:00:00|262.87|260.67|262.72|260.52|263.18|260.98|262.64|260.44|0
1627027500000|2021-07-23 08:05:00|262.87|260.67|262.94|260.74|263.17|260.97|262.1|259.9|0
1627027800000|2021-07-23 08:10:00|262.87|260.67|262.71|260.51|263.02|260.82|262.71|260.51|0
1627028100000|2021-07-23 08:15:00|262.86|260.66|263.02|260.82|263.17|260.97|262.86|260.66|0
1627028400000|2021-07-23 08:20:00|262.86|260.66|262.78|260.58|262.86|260.66|262.4|260.2|0
1627028700000|2021-07-23 08:25:00|262.71|260.51|262.55|260.35|262.71|260.51|262.4|260.2|0
1627029000000|2021-07-23 08:30:00|262.62|260.42|263.16|260.96|263.32|261.12|262.62|260.42|0
1627029300000|2021-07-23 08:35:00|263.01|260.81|263.93|261.73|264.09|261.89|263.01|260.81|0
1627029600000|2021-07-23 08:40:00|263.78|261.58|263.77|261.57|263.93|261.73|263.47|261.27|0
1627029900000|2021-07-23 08:45:00|263.85|261.65|263.62|261.42|264.24|262.04|263.62|261.42|0
1627030200000|2021-07-23 08:50:00|263.77|261.57|263.77|261.57|264.08|261.88|263.62|261.42|0
1627030500000|2021-07-23 08:55:00|263.69|261.49|263.31|261.11|263.77|261.57|263.15|260.95|0
1627030800000|2021-07-23 09:00:00|263.38|261.18|264.43|262.23|264.5|262.3|263.31|261.11|0
1627031100000|2021-07-23 09:05:00|264.5|262.3|264.73|262.53|264.73|262.53|264.27|262.07|0
1627031400000|2021-07-23 09:10:00|264.58|262.38|265.04|262.84|265.19|262.99|264.58|262.38|0
1627031700000|2021-07-23 09:15:00|265.19|262.99|265.04|262.84|265.35|263.15|265.04|262.84|0
1627032000000|2021-07-23 09:20:00|265.19|262.99|265.03|262.83|265.34|263.14|265.03|262.83|0
1627032300000|2021-07-23 09:25:00|265.11|262.91|264.88|262.68|265.34|263.14|264.57|262.37|0
1627032600000|2021-07-23 09:30:00|265.03|262.83|265.03|262.83|265.18|262.98|264.72|262.52|0
1627032900000|2021-07-23 09:35:00|265.18|262.98|265.95|263.75|266.11|263.91|265.03|262.83|0
1627033200000|2021-07-23 09:40:00|265.87|263.67|266.26|264.06|266.41|264.21|265.8|263.6|0
1627033500000|2021-07-23 09:45:00|266.41|264.21|267.03|264.83|267.03|264.83|266.1|263.9|0
1627033800000|2021-07-23 09:50:00|266.87|264.67|266.25|264.05|267.49|265.29|266.1|263.9|0
1627034100000|2021-07-23 09:55:00|266.1|263.9|265.63|263.43|266.25|264.05|265.63|263.43|0
1627034400000|2021-07-23 10:00:00|265.33|263.13|265.79|263.59|265.79|263.59|265.33|263.13|0
1627034700000|2021-07-23 10:05:00|265.63|263.43|265.63|263.43|265.79|263.59|265.48|263.28|0
1627035000000|2021-07-23 10:10:00|265.48|263.28|265.63|263.43|265.94|263.74|265.47|263.27|0
1627035300000|2021-07-23 10:15:00|265.78|263.58|265.63|263.43|265.78|263.58|265.39|263.19|0
1627035600000|2021-07-23 10:20:00|265.62|263.42|265.78|263.58|265.78|263.58|265.62|263.42|0
1627035900000|2021-07-23 10:25:00|265.62|263.42|265.62|263.42|266.09|263.89|265.62|263.42|0
1627036200000|2021-07-23 10:30:00|265.69|263.49|265.93|263.73|266.08|263.88|265.62|263.42|0
1627036500000|2021-07-23 10:35:00|266|263.8|266.23|264.03|266.23|264.03|265.77|263.57|0
1627036800000|2021-07-23 10:40:00|266.08|263.88|266.54|264.34|266.54|264.34|266.08|263.88|0
1627037100000|2021-07-23 10:45:00|266.23|264.03|266.23|264.03|266.54|264.34|266.08|263.88|0
1627037400000|2021-07-23 10:50:00|266.07|263.87|266.07|263.87|266.23|264.03|265.76|263.56|0
1627037700000|2021-07-23 10:55:00|265.99|263.79|266.22|264.02|266.38|264.18|265.92|263.72|0
1627038000000|2021-07-23 11:00:00|266.07|263.87|265.6|263.4|266.3|264.1|265.6|263.4|0
1627038300000|2021-07-23 11:05:00|265.45|263.25|265.29|263.09|265.6|263.4|264.52|262.32|0
1627038600000|2021-07-23 11:10:00|265.14|262.94|264.83|262.63|265.14|262.94|264.68|262.48|0
1627038900000|2021-07-23 11:15:00|264.52|262.32|265.14|262.94|265.29|263.09|264.37|262.17|0
1627039200000|2021-07-23 11:20:00|264.98|262.78|264.36|262.16|265.13|262.93|264.21|262.01|0
1627039500000|2021-07-23 11:25:00|264.28|262.08|263.9|261.7|264.52|262.32|263.75|261.55|0
1627039800000|2021-07-23 11:30:00|263.75|261.55|264.05|261.85|264.05|261.85|263.74|261.54|0
1627040100000|2021-07-23 11:35:00|264.2|262|264.51|262.31|264.67|262.47|264.2|262|0
1627040400000|2021-07-23 11:40:00|264.66|262.46|264.2|262|264.82|262.62|264.2|262|0
1627040700000|2021-07-23 11:45:00|264.35|262.15|264.2|262|264.51|262.31|263.89|261.69|0
1627041000000|2021-07-23 11:50:00|264.27|262.07|264.97|262.77|264.97|262.77|264.2|262|0
1627041300000|2021-07-23 11:55:00|264.89|262.69|264.96|262.76|264.97|262.77|264.81|262.61|0
1627041600000|2021-07-23 12:00:00|264.81|262.61|265.42|263.22|265.42|263.22|264.81|262.61|0
1627041900000|2021-07-23 12:05:00|265.27|263.07|265.27|263.07|265.58|263.38|265.11|262.91|0
1627042200000|2021-07-23 12:10:00|265.11|262.91|265.42|263.22|265.57|263.37|265.11|262.91|0
1627042500000|2021-07-23 12:15:00|265.26|263.06|265.73|263.53|265.73|263.53|265.11|262.91|0
1627042800000|2021-07-23 12:20:00|265.72|263.52|265.88|263.68|266.19|263.99|265.72|263.52|0
1627043100000|2021-07-23 12:25:00|266.03|263.83|266.18|263.98|266.34|264.14|265.88|263.68|0
1627043400000|2021-07-23 12:30:00|266.26|264.06|265.41|263.21|266.34|264.14|265.41|263.21|0
1627043700000|2021-07-23 12:35:00|265.56|263.36|265.56|263.36|265.72|263.52|265.41|263.21|0
1627044000000|2021-07-23 12:40:00|265.41|263.21|265.17|262.97|265.72|263.52|265.1|262.9|0
1627044300000|2021-07-23 12:45:00|265.25|263.05|264.79|262.59|265.71|263.51|264.79|262.59|0
1627044600000|2021-07-23 12:50:00|264.94|262.74|264.01|261.81|264.94|262.74|264.01|261.81|0
1627044900000|2021-07-23 12:55:00|264.17|261.97|264.47|262.27|264.63|262.43|264.17|261.97|0
1627045200000|2021-07-23 13:00:00|264.32|262.12|264.32|262.12|264.32|262.12|263.4|261.2|0
1627045500000|2021-07-23 13:05:00|264.47|262.27|264.31|262.11|264.62|262.42|264.16|261.96|0
1627045800000|2021-07-23 13:10:00|264.47|262.27|264.62|262.42|264.62|262.42|264.47|262.27|0
1627046100000|2021-07-23 13:15:00|264.47|262.27|264.46|262.26|265.08|262.88|264.46|262.26|0
1627046400000|2021-07-23 13:20:00|264.62|262.42|265.23|263.03|265.23|263.03|264.46|262.26|0
1627046700000|2021-07-23 13:25:00|265.39|263.19|265.69|263.49|266|263.8|265.23|263.03|0
1627047000000|2021-07-23 13:30:00|265.54|263.34|265.23|263.03|266.31|264.11|262.78|260.58|0
1627047300000|2021-07-23 13:35:00|265.38|263.18|263.22|261.02|265.69|263.49|262.76|260.56|0
1627047600000|2021-07-23 13:40:00|263.53|261.33|263.91|261.71|263.99|261.79|262.3|260.1|0
1627047900000|2021-07-23 13:45:00|263.99|261.79|265.38|263.18|266.3|264.1|263.68|261.48|0
1627048200000|2021-07-23 13:50:00|265.22|263.02|263.22|261.02|265.22|263.02|263.06|260.86|0
1627048500000|2021-07-23 13:55:00|263.37|261.17|262.14|259.94|263.68|261.48|261.07|258.87|0
1627048800000|2021-07-23 14:00:00|262.29|260.09|263.83|261.63|263.98|261.78|262.14|259.94|0
1627049100000|2021-07-23 14:05:00|263.67|261.47|264.6|262.4|264.75|262.55|263.21|261.01|0
1627049400000|2021-07-23 14:10:00|264.75|262.55|264.59|262.39|265.06|262.86|263.52|261.32|0
1627049700000|2021-07-23 14:15:00|264.75|262.55|264.59|262.39|265.83|263.63|264.44|262.24|0
1627050000000|2021-07-23 14:20:00|264.66|262.46|264.43|262.23|265.21|263.01|264.13|261.93|0
1627050300000|2021-07-23 14:25:00|264.59|262.39|265.67|263.47|265.82|263.62|264.43|262.23|0
1627050600000|2021-07-23 14:30:00|265.82|263.62|265.51|263.31|266.13|263.93|264.89|262.69|0
1627050900000|2021-07-23 14:35:00|265.66|263.46|267.36|265.16|268.91|266.71|265.51|263.31|0
1627051200000|2021-07-23 14:40:00|267.21|265.01|268.13|265.93|268.76|266.56|267.21|265.01|0
1627051500000|2021-07-23 14:45:00|268.29|266.09|268.75|266.55|268.75|266.55|267.51|265.31|0
1627051800000|2021-07-23 14:50:00|268.6|266.4|270.46|268.26|270.77|268.57|268.44|266.24|0
1627052100000|2021-07-23 14:55:00|270.31|268.11|270.46|268.26|270.77|268.57|270.15|267.95|0
1627052400000|2021-07-23 15:00:00|270.77|268.57|272.64|270.44|272.64|270.44|270.46|268.26|0
1627052700000|2021-07-23 15:05:00|272.49|270.29|272.49|270.29|272.8|270.6|272.02|269.82|0
1627053000000|2021-07-23 15:10:00|272.64|270.44|272.17|269.97|272.64|270.44|271.55|269.35|0
1627053300000|2021-07-23 15:15:00|272.01|269.81|273.89|271.69|274.2|272|272.01|269.81|0
1627053600000|2021-07-23 15:20:00|274.05|271.85|274.83|272.63|274.99|272.79|273.73|271.53|0
1627053900000|2021-07-23 15:25:00|274.99|272.79|278.14|275.94|278.46|276.26|274.83|272.63|0
1627054200000|2021-07-23 15:30:00|278.3|276.1|277.2|275|279.72|277.52|277.2|275|0
1627054500000|2021-07-23 15:35:00|277.51|275.31|277.83|275.63|278.46|276.26|277.2|275|0
1627054800000|2021-07-23 15:40:00|277.67|275.47|276.41|274.21|277.98|275.78|276.25|274.05|0
1627055100000|2021-07-23 15:45:00|276.25|274.05|277.51|275.31|277.98|275.78|275.94|273.74|0
1627055400000|2021-07-23 15:50:00|277.66|275.46|276.56|274.36|277.98|275.78|276.41|274.21|0
1627055700000|2021-07-23 15:55:00|276.72|274.52|274.99|272.79|277.03|274.83|274.99|272.79|0
1627056000000|2021-07-23 16:00:00|275.46|273.26|275.93|273.73|276.56|274.36|275.46|273.26|0
1627056300000|2021-07-23 16:05:00|275.77|273.57|275.3|273.1|275.93|273.73|274.99|272.79|0
1627056600000|2021-07-23 16:10:00|275.15|272.95|276.87|274.67|277.34|275.14|275.14|272.94|0
1627056900000|2021-07-23 16:15:00|277.02|274.82|277.18|274.98|277.49|275.29|276.71|274.51|0
1627057200000|2021-07-23 16:20:00|277.34|275.14|277.65|275.45|278.12|275.92|277.18|274.98|0
1627057500000|2021-07-23 16:25:00|277.8|275.6|277.02|274.82|277.96|275.76|276.23|274.03|0
1627057800000|2021-07-23 16:30:00|277.17|274.97|276.86|274.66|277.64|275.44|276.39|274.19|0
1627058100000|2021-07-23 16:35:00|277.01|274.81|277.17|274.97|277.33|275.13|276.23|274.03|0
1627058400000|2021-07-23 16:40:00|277.33|275.13|278.11|275.91|278.27|276.07|277.24|275.04|0
1627058700000|2021-07-23 16:45:00|278.27|276.07|277.95|275.75|278.42|276.22|277.64|275.44|0
1627059000000|2021-07-23 16:50:00|278.11|275.91|277.48|275.28|278.11|275.91|277.4|275.2|0
1627059300000|2021-07-23 16:55:00|277.63|275.43|278.89|276.69|279.05|276.85|277.48|275.28|0
1627059600000|2021-07-23 17:00:00|279.05|276.85|279.36|277.16|279.52|277.32|278.89|276.69|0
1627059900000|2021-07-23 17:05:00|279.52|277.32|280.78|278.58|281.26|279.06|279.52|277.32|0
1627060200000|2021-07-23 17:10:00|280.94|278.74|281.89|279.69|282.05|279.85|280.94|278.74|0
1627060500000|2021-07-23 17:15:00|282.05|279.85|282.36|280.16|282.68|280.48|281.57|279.37|0
1627060800000|2021-07-23 17:20:00|282.52|280.32|282.52|280.32|282.83|280.63|281.72|279.52|0
1627061100000|2021-07-23 17:25:00|282.67|280.47|282.04|279.84|283.15|280.95|281.88|279.68|0
1627061400000|2021-07-23 17:30:00|281.88|279.68|281.09|278.89|282.2|280|280.93|278.73|0
1627061700000|2021-07-23 17:35:00|281.24|279.04|281.24|279.04|281.24|279.04|279.98|277.78|0
1627062000000|2021-07-23 17:40:00|281.4|279.2|281.71|279.51|281.87|279.67|280.61|278.41|0
1627062300000|2021-07-23 17:45:00|281.87|279.67|282.66|280.46|282.82|280.62|281.4|279.2|0
1627062600000|2021-07-23 17:50:00|282.82|280.62|281.87|279.67|282.98|280.78|281.39|279.19|0
1627062900000|2021-07-23 17:55:00|282.03|279.83|281.55|279.35|282.5|280.3|281.55|279.35|0
1627063200000|2021-07-23 18:00:00|281.71|279.51|280.91|278.71|281.71|279.51|280.44|278.24|0
1627063500000|2021-07-23 18:05:00|281.07|278.87|282.02|279.82|282.18|279.98|280.28|278.08|0
1627063800000|2021-07-23 18:10:00|282.18|279.98|283.07|280.87|283.07|280.87|281.54|279.34|0
1627064100000|2021-07-23 18:15:00|282.91|280.71|283.11|280.91|283.75|281.55|282.91|280.71|0
1627064400000|2021-07-23 18:20:00|282.96|280.76|282.95|280.75|283.59|281.39|282.8|280.6|0
1627064700000|2021-07-23 18:25:00|283.11|280.91|282.79|280.59|283.27|281.07|282.48|280.28|0
1627065000000|2021-07-23 18:30:00|282.95|280.75|282.23|280.03|282.95|280.75|282.16|279.96|0
1627065300000|2021-07-23 18:35:00|282.32|280.12|283.42|281.22|283.58|281.38|282|279.8|0
1627065600000|2021-07-23 18:40:00|283.26|281.06|282.94|280.74|283.26|281.06|282.31|280.11|0
1627065900000|2021-07-23 18:45:00|282.79|280.59|281.05|278.85|283.1|280.9|280.74|278.54|0
1627066200000|2021-07-23 18:50:00|281.21|279.01|280.73|278.53|281.53|279.33|280.42|278.22|0
1627066500000|2021-07-23 18:55:00|280.89|278.69|281.28|279.08|281.36|279.16|280.42|278.22|0
1627066800000|2021-07-23 19:00:00|281.36|279.16|280.1|277.9|281.52|279.32|280.1|277.9|0
1627067100000|2021-07-23 19:05:00|280.25|278.05|279.94|277.74|280.41|278.21|279.46|277.26|0
1627067400000|2021-07-23 19:10:00|280.09|277.89|277.88|275.68|280.25|278.05|277.73|275.53|0
1627067700000|2021-07-23 19:15:00|278.04|275.84|279.62|277.42|279.62|277.42|277.73|275.53|0
1627068000000|2021-07-23 19:20:00|279.77|277.57|279.14|276.94|280.09|277.89|278.35|276.15|0
1627068300000|2021-07-23 19:25:00|278.98|276.78|280.4|278.2|280.4|278.2|278.51|276.31|0
1627068600000|2021-07-23 19:30:00|280.24|278.04|281.98|279.78|282.14|279.94|280.24|278.04|0
1627068900000|2021-07-23 19:35:00|281.9|279.7|285.61|283.41|286.81|284.61|281.82|279.62|0
1627069200000|2021-07-23 19:40:00|285.45|283.25|284.49|282.29|285.76|283.56|284.49|282.29|0
1627069500000|2021-07-23 19:45:00|284.65|282.45|285.12|282.92|285.13|282.93|284.49|282.29|0
1627069800000|2021-07-23 19:50:00|285.6|283.4|284.49|282.29|285.92|283.72|284.17|281.97|0
1627070100000|2021-07-23 19:55:00|284.33|282.13|282.43|280.23|284.33|282.13|282.43|280.23|0
1627070400000|2021-07-23 20:00:00|283.53|281.33|281.95|279.75|283.53|281.33|281.63|279.43|0
1627070700000|2021-07-23 20:05:00|281.79|279.59|282.26|280.06|283.21|281.01|281.79|279.59|0
1627071000000|2021-07-23 20:10:00|282.1|279.9|281.79|279.59|283.05|280.85|281.63|279.43|0
1627283100000|2021-07-26 07:05:00|275.49|273.29|276.58|274.38|276.74|274.54|275.49|273.29|0
1627283400000|2021-07-26 07:10:00|276.34|274.14|274.86|272.66|276.34|274.14|274.31|272.11|0
1627283700000|2021-07-26 07:15:00|275.17|272.97|274.46|272.26|275.79|273.59|274.08|271.88|0
1627284000000|2021-07-26 07:20:00|274.39|272.19|273.61|271.41|274.86|272.66|273.61|271.41|0
1627284300000|2021-07-26 07:25:00|273.45|271.25|273.76|271.56|274.39|272.19|273.3|271.1|0
1627284600000|2021-07-26 07:30:00|273.6|271.4|274.69|272.49|274.85|272.65|273.6|271.4|0
1627284900000|2021-07-26 07:35:00|274.54|272.34|273.44|271.24|274.69|272.49|273.44|271.24|0
1627285200000|2021-07-26 07:40:00|273.29|271.09|270.96|268.76|273.44|271.24|270.5|268.3|0
1627285500000|2021-07-26 07:45:00|270.88|268.68|270.49|268.29|271.27|269.07|269.88|267.68|0
1627285800000|2021-07-26 07:50:00|270.34|268.14|271.26|269.06|271.26|269.06|270.18|267.98|0
1627286100000|2021-07-26 07:55:00|271.11|268.91|270.49|268.29|271.42|269.22|270.33|268.13|0
1627286400000|2021-07-26 08:00:00|270.64|268.44|268.21|266.01|271.38|269.18|265.81|263.61|0
1627286700000|2021-07-26 08:05:00|268.52|266.32|267.14|264.94|268.83|266.63|266.83|264.63|0
1627287000000|2021-07-26 08:10:00|266.98|264.78|267.9|265.7|268.06|265.86|266.83|264.63|0
1627287300000|2021-07-26 08:15:00|267.75|265.55|268.05|265.85|268.06|265.86|267.59|265.39|0
1627287600000|2021-07-26 08:20:00|267.9|265.7|268.21|266.01|268.82|266.62|267.59|265.39|0
1627287900000|2021-07-26 08:25:00|268.2|266|268.2|266|268.51|266.31|267.59|265.39|0
1627288200000|2021-07-26 08:30:00|268.05|265.85|270.97|268.77|270.97|268.77|267.9|265.7|0
1627288500000|2021-07-26 08:35:00|270.66|268.46|271.74|269.54|271.74|269.54|270.51|268.31|0
1627288800000|2021-07-26 08:40:00|271.59|269.39|272.05|269.85|272.82|270.62|271.12|268.92|0
1627289100000|2021-07-26 08:45:00|272.2|270|272.2|270|273.29|271.09|271.9|269.7|0
1627289400000|2021-07-26 08:50:00|272.36|270.16|272.35|270.15|272.82|270.62|272.2|270|0
1627289700000|2021-07-26 08:55:00|272.2|270|272.12|269.92|272.35|270.15|271.89|269.69|0
1627290000000|2021-07-26 09:00:00|272.04|269.84|272.51|270.31|273.2|271|271.89|269.69|0
1627290300000|2021-07-26 09:05:00|272.66|270.46|274.83|272.63|274.83|272.63|272.66|270.46|0
1627290600000|2021-07-26 09:10:00|274.68|272.48|274.05|271.85|274.68|272.48|273.59|271.39|0
1627290900000|2021-07-26 09:15:00|274.21|272.01|273.11|270.91|275.73|273.53|272.8|270.6|0
1627291200000|2021-07-26 09:20:00|273.26|271.06|273.42|271.22|273.42|271.22|272.8|270.6|0
1627291500000|2021-07-26 09:25:00|273.73|271.53|274.19|271.99|274.97|272.77|273.73|271.53|0
1627291800000|2021-07-26 09:30:00|274.11|271.91|275.13|272.93|275.28|273.08|273.88|271.68|0
1627292100000|2021-07-26 09:35:00|275.28|273.08|275.59|273.39|275.59|273.39|274.66|272.46|0
1627292400000|2021-07-26 09:40:00|275.44|273.24|275.35|273.15|275.59|273.39|274.88|272.68|0
1627292700000|2021-07-26 09:45:00|275.43|273.23|276.52|274.32|276.53|274.33|275.28|273.08|0
1627293000000|2021-07-26 09:50:00|276.44|274.24|276.37|274.17|276.44|274.24|275.82|273.62|0
1627293300000|2021-07-26 09:55:00|276.52|274.32|276.36|274.16|277.46|275.26|276.05|273.85|0
1627293600000|2021-07-26 10:00:00|276.59|274.39|278.08|275.88|278.08|275.88|276.52|274.32|0
1627293900000|2021-07-26 10:05:00|277.93|275.73|277.93|275.73|278.71|276.51|277.61|275.41|0
1627294200000|2021-07-26 10:10:00|278|275.8|278.39|276.19|278.39|276.19|277.77|275.57|0
1627294500000|2021-07-26 10:15:00|278.24|276.04|277.45|275.25|278.39|276.19|277.45|275.25|0
1627294800000|2021-07-26 10:20:00|277.29|275.09|277.37|275.17|277.61|275.41|276.9|274.7|0
1627295100000|2021-07-26 10:25:00|277.29|275.09|277.13|274.93|277.76|275.56|276.89|274.69|0
1627295400000|2021-07-26 10:30:00|277.29|275.09|277.13|274.93|277.44|275.24|276.89|274.69|0
1627295700000|2021-07-26 10:35:00|277.05|274.85|276.66|274.46|277.29|275.09|276.66|274.46|0
1627296000000|2021-07-26 10:40:00|276.5|274.3|276.5|274.3|277.36|275.16|276.5|274.3|0
1627296300000|2021-07-26 10:45:00|276.66|274.46|276.97|274.77|276.97|274.77|276.42|274.22|0
1627296600000|2021-07-26 10:50:00|276.81|274.61|276.34|274.14|277.12|274.92|276.34|274.14|0
1627296900000|2021-07-26 10:55:00|276.41|274.21|274.77|272.57|276.41|274.21|274.62|272.42|0
1627297200000|2021-07-26 11:00:00|274.62|272.42|276.18|273.98|276.33|274.13|274.62|272.42|0
1627297500000|2021-07-26 11:05:00|276.1|273.9|275.86|273.66|276.65|274.45|275.39|273.19|0
1627297800000|2021-07-26 11:10:00|275.94|273.74|275.62|273.42|275.94|273.74|275.08|272.88|0
1627298100000|2021-07-26 11:15:00|275.7|273.5|275.86|273.66|276.33|274.13|275.7|273.5|0
1627298400000|2021-07-26 11:20:00|275.93|273.73|275.85|273.65|276.01|273.81|274.76|272.56|0
1627298700000|2021-07-26 11:25:00|276.01|273.81|275.85|273.65|276.32|274.12|275.38|273.18|0
1627299000000|2021-07-26 11:30:00|275.7|273.5|276.48|274.28|276.63|274.43|275.7|273.5|0
1627299300000|2021-07-26 11:35:00|276.63|274.43|278.83|276.63|279.14|276.94|276.63|274.43|0
1627299600000|2021-07-26 11:40:00|278.98|276.78|278.82|276.62|279.61|277.41|278.51|276.31|0
1627299900000|2021-07-26 11:45:00|278.67|276.47|278.35|276.15|278.82|276.62|278.19|275.99|0
1627300200000|2021-07-26 11:50:00|278.19|275.99|277.41|275.21|278.51|276.31|277.41|275.21|0
1627300500000|2021-07-26 11:55:00|277.25|275.05|278.19|275.99|278.19|275.99|276.94|274.74|0
1627300800000|2021-07-26 12:00:00|278.5|276.3|278.81|276.61|278.97|276.77|277.4|275.2|0
1627301100000|2021-07-26 12:05:00|278.66|276.46|278.5|276.3|278.81|276.61|277.56|275.36|0
1627301400000|2021-07-26 12:10:00|278.34|276.14|278.65|276.45|279.28|277.08|278.34|276.14|0
1627301700000|2021-07-26 12:15:00|278.49|276.29|278.18|275.98|278.96|276.76|278.18|275.98|0
1627302000000|2021-07-26 12:20:00|278.34|276.14|279.12|276.92|279.28|277.08|278.18|275.98|0
1627302300000|2021-07-26 12:25:00|278.96|276.76|278.49|276.29|279.19|276.99|278.49|276.29|0
1627302600000|2021-07-26 12:30:00|278.64|276.44|276.76|274.56|278.64|276.44|276.6|274.4|0
1627302900000|2021-07-26 12:35:00|276.92|274.72|276.52|274.32|277.07|274.87|276.44|274.24|0
1627303200000|2021-07-26 12:40:00|276.6|274.4|275.97|273.77|276.6|274.4|275.19|272.99|0
1627303500000|2021-07-26 12:45:00|275.82|273.62|275.66|273.46|276.13|273.93|275.5|273.3|0
1627303800000|2021-07-26 12:50:00|275.81|273.61|275.81|273.61|275.97|273.77|275.66|273.46|0
1627304100000|2021-07-26 12:55:00|275.73|273.53|275.65|273.45|276.12|273.92|275.65|273.45|0
1627304400000|2021-07-26 13:00:00|275.34|273.14|275.96|273.76|275.96|273.76|275.03|272.83|0
1627304700000|2021-07-26 13:05:00|275.81|273.61|276.9|274.7|277.21|275.01|275.65|273.45|0
1627305000000|2021-07-26 13:10:00|277.06|274.86|277.52|275.32|277.68|275.48|276.9|274.7|0
1627305300000|2021-07-26 13:15:00|277.68|275.48|278.94|276.74|279.09|276.89|277.37|275.17|0
1627305600000|2021-07-26 13:20:00|279.09|276.89|279.09|276.89|279.41|277.21|278.46|276.26|0
1627305900000|2021-07-26 13:25:00|279.25|277.05|279.72|277.52|280.03|277.83|279.25|277.05|0
1627306200000|2021-07-26 13:30:00|279.4|277.2|283.51|281.31|283.67|281.47|279.25|277.05|0
1627306500000|2021-07-26 13:35:00|283.03|280.83|284.62|282.42|285.41|283.21|283.03|280.83|0
1627306800000|2021-07-26 13:40:00|284.77|282.57|281.6|279.4|284.77|282.57|280.5|278.3|0
1627307100000|2021-07-26 13:45:00|281.76|279.56|282.63|280.43|283.5|281.3|281.76|279.56|0
1627307400000|2021-07-26 13:50:00|282.55|280.35|283.81|281.61|283.97|281.77|282.07|279.87|0
1627307700000|2021-07-26 13:55:00|283.66|281.46|285.21|283.01|285.53|283.33|282.86|280.66|0
1627308000000|2021-07-26 14:00:00|285.37|283.17|287.65|285.05|287.81|285.41|285.05|282.85|0
1627308300000|2021-07-26 14:05:00|287.49|284.89|286.13|283.53|288.12|285.52|285.5|282.9|0
1627308600000|2021-07-26 14:10:00|286.29|283.69|283.29|280.69|286.45|283.85|283.29|280.69|0
1627308900000|2021-07-26 14:15:00|283.13|280.53|283.99|281.39|284.7|282.1|283.13|280.53|0
1627309200000|2021-07-26 14:20:00|284.07|281.47|284.23|281.63|284.39|281.79|283.2|280.6|0
1627309500000|2021-07-26 14:25:00|284.07|281.47|282.96|280.36|284.54|281.94|282.81|280.21|0
1627309800000|2021-07-26 14:30:00|283.12|280.52|283.75|281.15|283.91|281.31|282.65|280.05|0
1627310100000|2021-07-26 14:35:00|283.59|280.99|284.69|282.09|284.69|282.09|283.43|280.83|0
1627310400000|2021-07-26 14:40:00|284.85|282.25|282.17|279.57|285.01|282.41|282.17|279.57|0
1627310700000|2021-07-26 14:45:00|282.33|279.73|283.9|281.3|284.06|281.46|281.86|279.26|0
1627311000000|2021-07-26 14:50:00|283.58|280.98|284.21|281.61|284.84|282.24|283.27|280.67|0
1627311300000|2021-07-26 14:55:00|284.05|281.45|284.37|281.77|286.11|283.51|283.74|281.14|0
1627311600000|2021-07-26 15:00:00|284.21|281.61|284.21|281.61|285.16|282.56|282.95|280.35|0
1627311900000|2021-07-26 15:05:00|284.52|281.92|285.47|282.87|285.63|283.03|284.05|281.45|0
1627312200000|2021-07-26 15:10:00|285.63|283.03|286.1|283.5|286.42|283.82|285.47|282.87|0
1627312500000|2021-07-26 15:15:00|286.26|283.66|287.36|284.76|287.68|285.08|286.26|283.66|0
1627312800000|2021-07-26 15:20:00|287.52|284.92|287.84|285.24|288|285.4|286.89|284.29|0
1627313100000|2021-07-26 15:25:00|287.68|285.08|289.26|286.66|289.58|286.98|287.68|285.08|0
1627313400000|2021-07-26 15:30:00|289.11|286.51|289.57|286.97|293.24|290.64|288.77|286.17|0
1627313700000|2021-07-26 15:35:00|289.73|287.13|290.2|287.6|291|288.4|289.57|286.97|0
1627314000000|2021-07-26 15:40:00|290.36|287.76|289.4|286.8|290.68|288.08|289.4|286.8|0
1627314300000|2021-07-26 15:45:00|289.56|286.96|289.72|287.12|290.36|287.76|289.24|286.64|0
1627314600000|2021-07-26 15:50:00|289.88|287.28|289.88|287.28|290.04|287.44|289.4|286.8|0
1627314900000|2021-07-26 15:55:00|290.04|287.44|290.67|288.07|290.99|288.39|289.88|287.28|0
1627315200000|2021-07-26 16:00:00|290.83|288.23|290.19|287.59|291.31|288.71|289.87|287.27|0
1627315500000|2021-07-26 16:05:00|290.35|287.75|289.71|287.11|290.35|287.75|289.39|286.79|0
1627315800000|2021-07-26 16:10:00|289.55|286.95|289.23|286.63|289.55|286.95|288.59|285.99|0
1627316100000|2021-07-26 16:15:00|289.39|286.79|289.07|286.47|289.39|286.79|288.43|285.83|0
1627316400000|2021-07-26 16:20:00|288.91|286.31|288.59|285.99|289.39|286.79|288.59|285.99|0
1627316700000|2021-07-26 16:25:00|288.43|285.83|288.59|285.99|289.38|286.78|288.43|285.83|0
1627317000000|2021-07-26 16:30:00|288.43|285.83|287.31|284.71|288.75|286.15|287.15|284.55|0
1627317300000|2021-07-26 16:35:00|287.47|284.87|286.83|284.23|288.11|285.51|286.83|284.23|0
1627317600000|2021-07-26 16:40:00|286.68|284.08|286.67|284.07|286.83|284.23|285.88|283.28|0
1627317900000|2021-07-26 16:45:00|286.51|283.91|286.83|284.23|286.99|284.39|286.2|283.6|0
1627318200000|2021-07-26 16:50:00|286.91|284.31|287.14|284.54|287.46|284.86|286.51|283.91|0
1627318500000|2021-07-26 16:55:00|287.3|284.7|287.3|284.7|287.46|284.86|286.67|284.07|0
1627318800000|2021-07-26 17:00:00|287.38|284.78|288.09|285.49|288.25|285.65|287.3|284.7|0
1627319100000|2021-07-26 17:05:00|288.25|285.65|289.2|286.6|289.2|286.6|287.62|285.02|0
1627319400000|2021-07-26 17:10:00|289.04|286.44|289.2|286.6|289.2|286.6|288.09|285.49|0
1627319700000|2021-07-26 17:15:00|289.04|286.44|290|287.4|290|287.4|288.88|286.28|0
1627320000000|2021-07-26 17:20:00|289.84|287.24|289.2|286.6|290.63|288.03|289.2|286.6|0
1627320300000|2021-07-26 17:25:00|289.36|286.76|288.88|286.28|289.67|287.07|288.72|286.12|0
1627320600000|2021-07-26 17:30:00|289.04|286.44|287.92|285.32|289.35|286.75|287.92|285.32|0
1627320900000|2021-07-26 17:35:00|288.08|285.48|287.92|285.32|288.08|285.48|287.44|284.84|0
1627321200000|2021-07-26 17:40:00|287.99|285.39|288.23|285.63|288.55|285.95|287.92|285.32|0
1627321500000|2021-07-26 17:45:00|288.39|285.79|287.91|285.31|288.39|285.79|287.6|285|0
1627321800000|2021-07-26 17:50:00|288.07|285.47|288.23|285.63|288.23|285.63|287.59|284.99|0
1627322100000|2021-07-26 17:55:00|288.07|285.47|288.23|285.63|288.55|285.95|287.91|285.31|0
1627322400000|2021-07-26 18:00:00|288.38|285.78|288.7|286.1|289.02|286.42|288.07|285.47|0
1627322700000|2021-07-26 18:05:00|288.86|286.26|290.37|287.77|290.37|287.77|288.54|285.94|0
1627323000000|2021-07-26 18:10:00|290.45|287.85|289.41|286.81|290.53|287.93|289.41|286.81|0
1627323300000|2021-07-26 18:15:00|289.26|286.66|289.73|287.13|289.89|287.29|288.46|285.86|0
1627323600000|2021-07-26 18:20:00|289.57|286.97|289.25|286.65|289.73|287.13|288.93|286.33|0
1627323900000|2021-07-26 18:25:00|289.41|286.81|290.2|287.6|290.2|287.6|288.61|286.01|0
1627324200000|2021-07-26 18:30:00|290.36|287.76|290.68|288.08|290.84|288.24|290.04|287.44|0
1627324500000|2021-07-26 18:35:00|290.52|287.92|290.2|287.6|290.68|288.08|290.2|287.6|0
1627324800000|2021-07-26 18:40:00|290.36|287.76|290.04|287.44|290.68|288.08|289.88|287.28|0
1627325100000|2021-07-26 18:45:00|290.2|287.6|290.99|288.39|290.99|288.39|290.19|287.59|0
1627325400000|2021-07-26 18:50:00|290.83|288.23|290.83|288.23|291.15|288.55|290.83|288.23|0
1627325700000|2021-07-26 18:55:00|290.9|288.3|291.14|288.54|291.46|288.86|290.83|288.23|0
1627326000000|2021-07-26 19:00:00|290.98|288.38|291.46|288.86|291.62|289.02|290.82|288.22|0
1627326300000|2021-07-26 19:05:00|291.3|288.7|291.46|288.86|291.78|289.18|290.98|288.38|0
1627326600000|2021-07-26 19:10:00|291.62|289.02|291.62|289.02|291.78|289.18|290.98|288.38|0
1627326900000|2021-07-26 19:15:00|291.77|289.17|291.29|288.69|292.25|289.65|290.98|288.38|0
1627327200000|2021-07-26 19:20:00|291.45|288.85|292.25|289.65|292.41|289.81|291.29|288.69|0
1627327500000|2021-07-26 19:25:00|292.09|289.49|292.41|289.81|292.57|289.97|292.09|289.49|0
1627327800000|2021-07-26 19:30:00|292.25|289.65|292.08|289.48|292.73|290.13|291.84|289.24|0
1627328100000|2021-07-26 19:35:00|291.92|289.32|291.6|289|292.24|289.64|291.13|288.53|0
1627328400000|2021-07-26 19:40:00|291.76|289.16|290.96|288.36|292.08|289.48|290.96|288.36|0
1627328700000|2021-07-26 19:45:00|291.12|288.52|290.16|287.56|291.12|288.52|290.16|287.56|0
1627329000000|2021-07-26 19:50:00|290.32|287.72|292.71|290.11|293.03|290.43|290.32|287.72|0
1627329300000|2021-07-26 19:55:00|292.55|289.95|293.51|290.91|293.51|290.91|292.07|289.47|0
1627329600000|2021-07-26 20:00:00|293.67|291.07|292.34|289.74|295.14|292.54|292.34|289.74|0
1627329900000|2021-07-26 20:05:00|292.5|289.9|292.34|289.74|292.66|290.06|291.7|289.1|0
1627330200000|2021-07-26 20:10:00|292.18|289.58|292.66|290.06|292.82|290.22|292.02|289.42|0
1627330500000|2021-07-26 20:15:00|292.5|289.9|292.66|290.06|293.14|290.54|292.34|289.74|0
1627330800000|2021-07-26 20:20:00|292.82|290.22|292.65|290.05|292.82|290.22|292.49|289.89|0
1627331400000|2021-07-26 20:30:00|292.81|290.21|292.65|290.05|293.13|290.53|292.65|290.05|0
1627331700000|2021-07-26 20:35:00|292.81|290.21|292.97|290.37|292.97|290.37|292.65|290.05|0
1627332000000|2021-07-26 20:40:00|293.13|290.53|292.48|289.88|293.29|290.69|292.48|289.88|0
1627332300000|2021-07-26 20:45:00|292.32|289.72|292.32|289.72|292.48|289.88|292.32|289.72|0
1627332600000|2021-07-26 20:50:00|292.48|289.88|292.32|289.72|292.48|289.88|292.32|289.72|0
1627332900000|2021-07-26 20:55:00|292.23|289.63|292.39|289.79|292.39|289.79|292.23|289.63|0
1627333200000|2021-07-26 21:00:00|292.3|289.7|292.26|289.66|292.3|289.7|292.26|289.66|0
1627333500000|2021-07-26 21:05:00|292.16|289.56|292.28|289.68|292.28|289.68|292.09|289.49|0
1627333800000|2021-07-26 21:10:00|292.23|289.63|292.25|289.65|292.35|289.75|292.21|289.61|0
1627334100000|2021-07-26 21:15:00|292.3|289.7|292.29|289.69|292.32|289.72|292.25|289.65|0
1627334400000|2021-07-26 21:20:00|292.25|289.65|292.13|289.53|292.25|289.65|291.96|289.36|0
1627334700000|2021-07-26 21:25:00|292.2|289.6|292.17|289.57|292.22|289.62|292.13|289.53|0
1627335000000|2021-07-26 21:30:00|292.15|289.55|292.22|289.62|292.22|289.62|292.08|289.48|0
1627335300000|2021-07-26 21:35:00|292.13|289.53|292.26|289.66|292.27|289.67|292.08|289.48|0
1627335600000|2021-07-26 21:40:00|292.21|289.61|292.26|289.66|292.45|289.85|292.21|289.61|0
1627335900000|2021-07-26 21:45:00|292.19|289.59|292.35|289.75|292.35|289.75|292.19|289.59|0
1627336200000|2021-07-26 21:50:00|292.38|289.78|292.37|289.77|292.42|289.82|292.37|289.77|0
1627336500000|2021-07-26 21:55:00|292.42|289.82|292.77|290.17|292.88|290.28|292.42|289.82|0
1627336800000|2021-07-26 22:00:00|292.52|289.92|291.64|289.04|292.85|290.25|291.64|289.04|0
1627337100000|2021-07-26 22:05:00|291.8|289.2|291.64|289.04|291.96|289.36|291.64|289.04|0
1627337400000|2021-07-26 22:10:00|291.8|289.2|291.96|289.36|291.96|289.36|291.64|289.04|0
1627337700000|2021-07-26 22:15:00|291.8|289.2|291.64|289.04|291.8|289.2|291.64|289.04|0
1627338000000|2021-07-26 22:20:00|291.55|288.95|291.31|288.71|291.64|289.04|291.31|288.71|0
1627338300000|2021-07-26 22:25:00|291.15|288.55|291.15|288.55|291.31|288.71|291.15|288.55|0
1627338600000|2021-07-26 22:30:00|290.99|288.39|291.31|288.71|291.31|288.71|290.99|288.39|0
1627338900000|2021-07-26 22:35:00|291.47|288.87|291.47|288.87|291.63|289.03|291.31|288.71|0
1627339200000|2021-07-26 22:40:00|291.31|288.71|291.63|289.03|291.79|289.19|291.31|288.71|0
1627339500000|2021-07-26 22:45:00|291.62|289.02|291.46|288.86|291.62|289.02|291.38|288.78|0
1627339800000|2021-07-26 22:50:00|291.3|288.7|291.3|288.7|291.46|288.86|291.3|288.7|0
1627340100000|2021-07-26 22:55:00|291.46|288.86|291.3|288.7|291.46|288.86|291.3|288.7|0
1627340400000|2021-07-26 23:00:00|291.46|288.86|291.78|289.18|291.94|289.34|291.46|288.86|0
1627340700000|2021-07-26 23:05:00|291.62|289.02|291.45|288.85|291.85|289.25|291.45|288.85|0
1627341000000|2021-07-26 23:10:00|291.29|288.69|291.29|288.69|291.45|288.85|291.29|288.69|0
1627341300000|2021-07-26 23:15:00|291.45|288.85|291.29|288.69|291.45|288.85|291.29|288.69|0
1627341600000|2021-07-26 23:20:00|291.45|288.85|291.29|288.69|291.45|288.85|291.29|288.69|0
1627341900000|2021-07-26 23:25:00|291.45|288.85|291.6|289|291.61|289.01|291.44|288.84|0
1627342200000|2021-07-26 23:30:00|291.52|288.92|290.8|288.2|291.52|288.92|290.72|288.12|0
1627342500000|2021-07-26 23:35:00|290.64|288.04|290.8|288.2|290.96|288.36|290.48|287.88|0
1627342800000|2021-07-26 23:40:00|290.72|288.12|290.32|287.72|290.8|288.2|290.32|287.72|0
1627343100000|2021-07-26 23:45:00|290.48|287.88|290.79|288.19|290.95|288.35|290.32|287.72|0
1627343400000|2021-07-26 23:50:00|290.95|288.35|290.71|288.11|290.95|288.35|290.63|288.03|0
1627343700000|2021-07-26 23:55:00|290.79|288.19|289.99|287.39|290.79|288.19|289.83|287.23|0
1627344000000|2021-07-27 00:00:00|289.83|287.23|289.35|286.75|289.83|287.23|289.03|286.43|0
1627344300000|2021-07-27 00:05:00|289.43|286.83|290.15|287.55|290.31|287.71|289.35|286.75|0
1627344600000|2021-07-27 00:10:00|290.31|287.71|289.98|287.38|290.7|288.1|289.51|286.91|0
1627344900000|2021-07-27 00:15:00|290.14|287.54|290.14|287.54|290.62|288.02|289.66|287.06|0
1627345200000|2021-07-27 00:20:00|289.98|287.38|289.5|286.9|290.3|287.7|289.5|286.9|0
1627345500000|2021-07-27 00:25:00|289.34|286.74|289.82|287.22|289.82|287.22|289.18|286.58|0
1627345800000|2021-07-27 00:30:00|289.73|287.13|288.7|286.1|289.82|287.22|288.22|285.62|0
1627346100000|2021-07-27 00:35:00|288.77|286.17|288.38|285.78|289.02|286.42|288.06|285.46|0
1627346400000|2021-07-27 00:40:00|288.22|285.62|287.58|284.98|288.54|285.94|287.58|284.98|0
1627346700000|2021-07-27 00:45:00|287.42|284.82|288.05|285.45|288.53|285.93|287.42|284.82|0
1627347000000|2021-07-27 00:50:00|287.89|285.29|287.57|284.97|288.21|285.61|287.41|284.81|0
1627347300000|2021-07-27 00:55:00|287.41|284.81|288.21|285.61|288.37|285.77|287.26|284.66|0
1627347600000|2021-07-27 01:00:00|288.05|285.45|288.05|285.45|288.21|285.61|287.65|285.05|0
1627347900000|2021-07-27 01:05:00|287.89|285.29|287.73|285.13|288.2|285.6|287.73|285.13|0
1627348200000|2021-07-27 01:10:00|287.57|284.97|287.56|284.96|287.57|284.97|286.93|284.33|0
1627348500000|2021-07-27 01:15:00|287.88|285.28|287.72|285.12|288.2|285.6|287.09|284.49|0
1627348800000|2021-07-27 01:20:00|287.8|285.2|288.36|285.76|288.36|285.76|287.56|284.96|0
1627349100000|2021-07-27 01:25:00|288.51|285.91|288.99|286.39|288.99|286.39|288.19|285.59|0
1627349400000|2021-07-27 01:30:00|288.91|286.31|287.71|285.11|288.99|286.39|287.63|285.03|0
1627349700000|2021-07-27 01:35:00|287.87|285.27|288.42|285.82|289.06|286.46|287.71|285.11|0
1627350000000|2021-07-27 01:40:00|288.51|285.91|288.26|285.66|289.14|286.54|288.19|285.59|0
1627350300000|2021-07-27 01:45:00|288.35|285.75|288.02|285.42|288.35|285.75|287.71|285.11|0
1627350600000|2021-07-27 01:50:00|288.18|285.58|288.18|285.58|288.66|286.06|288.02|285.42|0
1627350900000|2021-07-27 01:55:00|288.34|285.74|287.7|285.1|288.34|285.74|287.54|284.94|0
1627351200000|2021-07-27 02:00:00|287.86|285.26|288.18|285.58|288.5|285.9|287.86|285.26|0
1627351500000|2021-07-27 02:05:00|288.34|285.74|287.86|285.26|288.34|285.74|287.86|285.26|0
1627351800000|2021-07-27 02:10:00|288.02|285.42|287.85|285.25|288.17|285.57|287.85|285.25|0
1627352100000|2021-07-27 02:15:00|287.93|285.33|287.37|284.77|287.93|285.33|287.06|284.46|0
1627352400000|2021-07-27 02:20:00|287.22|284.62|286.42|283.82|287.37|284.77|286.42|283.82|0
1627352700000|2021-07-27 02:25:00|286.58|283.98|285.94|283.34|286.74|284.14|285.78|283.18|0
1627353000000|2021-07-27 02:30:00|285.78|283.18|286.89|284.29|286.89|284.29|285.78|283.18|0
1627353300000|2021-07-27 02:35:00|287.05|284.45|287.05|284.45|287.53|284.93|286.57|283.97|0
1627353600000|2021-07-27 02:40:00|286.89|284.29|287.84|285.24|287.84|285.24|286.89|284.29|0
1627353900000|2021-07-27 02:45:00|288|285.4|288.31|285.71|288.47|285.87|287.68|285.08|0
1627354200000|2021-07-27 02:50:00|288.16|285.56|287.99|285.39|288.31|285.71|287.68|285.08|0
1627354500000|2021-07-27 02:55:00|288.15|285.55|288.31|285.71|288.47|285.87|287.99|285.39|0
1627354800000|2021-07-27 03:00:00|288.47|285.87|287.99|285.39|288.63|286.03|287.99|285.39|0
1627355100000|2021-07-27 03:05:00|287.83|285.23|287.83|285.23|287.99|285.39|287.51|284.91|0
1627355400000|2021-07-27 03:10:00|287.99|285.39|287.83|285.23|288.15|285.55|287.67|285.07|0
1627355700000|2021-07-27 03:15:00|287.9|285.3|287.66|285.06|288.3|285.7|287.66|285.06|0
1627356000000|2021-07-27 03:20:00|287.5|284.9|286.71|284.11|287.66|285.06|286.71|284.11|0
1627356300000|2021-07-27 03:25:00|286.87|284.27|287.26|284.66|287.34|284.74|286.71|284.11|0
1627356600000|2021-07-27 03:30:00|287.34|284.74|287.02|284.42|287.5|284.9|286.94|284.34|0
1627356900000|2021-07-27 03:35:00|287.1|284.5|287.5|284.9|287.81|285.21|287.1|284.5|0
1627357200000|2021-07-27 03:40:00|287.65|285.05|287.89|285.29|287.97|285.37|287.49|284.89|0
1627357500000|2021-07-27 03:45:00|287.65|285.05|287.49|284.89|287.97|285.37|287.33|284.73|0
1627357800000|2021-07-27 03:50:00|287.33|284.73|287.49|284.89|287.65|285.05|287.17|284.57|0
1627358100000|2021-07-27 03:55:00|287.41|284.81|287.49|284.89|287.65|285.05|287.33|284.73|0
1627358400000|2021-07-27 04:00:00|287.4|284.8|287.17|284.57|287.8|285.2|287.17|284.57|0
1627358700000|2021-07-27 04:05:00|287.08|284.48|287.16|284.56|287.32|284.72|287.01|284.41|0
1627359000000|2021-07-27 04:10:00|287.08|284.48|287.48|284.88|287.64|285.04|287|284.4|0
1627359300000|2021-07-27 04:15:00|287.32|284.72|287.48|284.88|287.48|284.88|287.32|284.72|0
1627359600000|2021-07-27 04:20:00|287.64|285.04|287.63|285.03|287.95|285.35|287.63|285.03|0
1627359900000|2021-07-27 04:25:00|287.47|284.87|287.31|284.71|287.47|284.87|287.31|284.71|0
1627360200000|2021-07-27 04:30:00|287.47|284.87|287.79|285.19|287.95|285.35|287.47|284.87|0
1627360500000|2021-07-27 04:35:00|287.95|285.35|287.79|285.19|287.95|285.35|287.63|285.03|0
1627360800000|2021-07-27 04:40:00|287.94|285.34|287.94|285.34|287.94|285.34|287.78|285.18|0
1627361100000|2021-07-27 04:45:00|287.78|285.18|287.78|285.18|287.78|285.18|287.62|285.02|0
1627361400000|2021-07-27 04:50:00|287.62|285.02|287.46|284.86|287.62|285.02|287.14|284.54|0
1627361700000|2021-07-27 04:55:00|287.54|284.94|287.46|284.86|287.78|285.18|287.46|284.86|0
1627362000000|2021-07-27 05:00:00|287.3|284.7|286.34|283.74|287.46|284.86|286.34|283.74|0
1627362300000|2021-07-27 05:05:00|286.5|283.9|286.02|283.42|286.66|284.06|285.86|283.26|0
1627362600000|2021-07-27 05:10:00|285.86|283.26|286.02|283.42|286.42|283.82|285.86|283.26|0
1627362900000|2021-07-27 05:15:00|286.18|283.58|285.7|283.1|286.34|283.74|285.7|283.1|0
1627363200000|2021-07-27 05:20:00|285.86|283.26|286.09|283.49|286.33|283.73|285.86|283.26|0
1627363500000|2021-07-27 05:25:00|286.17|283.57|286.17|283.57|286.33|283.73|285.93|283.33|0
1627363800000|2021-07-27 05:30:00|286.01|283.41|285.85|283.25|286.01|283.41|285.69|283.09|0
1627364100000|2021-07-27 05:35:00|285.69|283.09|285.85|283.25|286.17|283.57|285.69|283.09|0
1627364400000|2021-07-27 05:40:00|285.77|283.17|285.92|283.32|286.01|283.41|285.69|283.09|0
1627364700000|2021-07-27 05:45:00|285.85|283.25|285.76|283.16|285.85|283.25|285.69|283.09|0
1627365000000|2021-07-27 05:50:00|285.85|283.25|286.8|284.2|286.95|284.35|285.85|283.25|0
1627365300000|2021-07-27 05:55:00|286.71|284.11|286.87|284.27|286.87|284.27|286.32|283.72|0
1627365600000|2021-07-27 06:00:00|286.63|284.03|287.35|284.75|287.99|285.39|286.48|283.88|0
1627365900000|2021-07-27 06:05:00|287.43|284.83|287.03|284.43|287.51|284.91|286.71|284.11|0
1627366200000|2021-07-27 06:10:00|287.19|284.59|287.03|284.43|287.51|284.91|286.71|284.11|0
1627366500000|2021-07-27 06:15:00|286.95|284.35|287.03|284.43|287.5|284.9|286.71|284.11|0
1627366800000|2021-07-27 06:20:00|287.1|284.5|287.18|284.58|287.82|285.22|287.1|284.5|0
1627367100000|2021-07-27 06:25:00|287.34|284.74|286.86|284.26|287.66|285.06|286.86|284.26|0
1627367400000|2021-07-27 06:30:00|286.7|284.1|286.7|284.1|286.86|284.26|286.7|284.1|0
1627367700000|2021-07-27 06:35:00|286.86|284.26|286.7|284.1|287.33|284.73|286.7|284.1|0
1627368000000|2021-07-27 06:40:00|286.86|284.26|286.86|284.26|287.49|284.89|286.7|284.1|0
1627368300000|2021-07-27 06:45:00|286.7|284.1|286.69|284.09|287.01|284.41|286.69|284.09|0
1627368600000|2021-07-27 06:50:00|286.85|284.25|287.01|284.41|287.49|284.89|286.69|284.09|0
1627368900000|2021-07-27 06:55:00|287.17|284.57|287.32|284.72|287.33|284.73|286.77|284.17|0
1627369200000|2021-07-27 07:00:00|286.69|284.09|285.26|282.66|287.17|284.57|285.11|282.51|0
1627369500000|2021-07-27 07:05:00|285.11|282.51|280.46|277.86|285.11|282.51|280.31|277.71|0
1627369800000|2021-07-27 07:10:00|280.94|278.34|279.52|276.92|281.25|278.65|279.52|276.92|0
1627370100000|2021-07-27 07:15:00|279.83|277.23|279.67|277.07|280.3|277.7|279.05|276.45|0
1627370400000|2021-07-27 07:20:00|279.83|277.23|282.37|279.77|282.53|279.93|278.26|275.66|0
1627370700000|2021-07-27 07:25:00|282.22|279.62|279.87|277.27|282.69|280.09|279.41|276.81|0
1627371000000|2021-07-27 07:30:00|279.72|277.12|281.9|279.3|282.06|279.46|279.41|276.81|0
1627371300000|2021-07-27 07:35:00|282.06|279.46|280.1|277.5|282.06|279.46|279.87|277.27|0
1627371600000|2021-07-27 07:40:00|280.18|277.58|279.71|277.11|280.18|277.58|279.4|276.8|0
1627371900000|2021-07-27 07:45:00|279.55|276.95|280.49|277.89|280.64|278.04|279.4|276.8|0
1627372200000|2021-07-27 07:50:00|280.33|277.73|280.64|278.04|280.64|278.04|279.4|276.8|0
1627372500000|2021-07-27 07:55:00|280.8|278.2|283.61|281.01|284.55|281.95|280.8|278.2|0
1627372800000|2021-07-27 08:00:00|283.77|281.17|284.39|281.79|284.39|281.79|282.67|280.07|0
1627373100000|2021-07-27 08:05:00|284.71|282.11|286.75|284.15|286.75|284.15|284.08|281.48|0
1627373400000|2021-07-27 08:10:00|286.6|284|283.45|280.85|286.91|284.31|283.45|280.85|0
1627373700000|2021-07-27 08:15:00|283.76|281.16|280.93|278.33|283.92|281.32|280.93|278.33|0
1627374000000|2021-07-27 08:20:00|280.78|278.18|280.85|278.25|281.09|278.49|279.52|276.92|0
1627374300000|2021-07-27 08:25:00|280.77|278.17|278.9|276.3|280.77|278.17|278.74|276.14|0
1627374600000|2021-07-27 08:30:00|279.21|276.61|282.05|279.85|282.49|279.94|279.13|276.53|0
1627374900000|2021-07-27 08:35:00|281.51|279.31|280.41|278.21|281.67|279.47|280.33|278.13|0
1627375200000|2021-07-27 08:40:00|280.25|278.05|282.6|280.4|283.07|280.87|279.94|277.74|0
1627375500000|2021-07-27 08:45:00|282.45|280.25|282.13|279.93|282.68|280.48|281.5|279.3|0
1627375800000|2021-07-27 08:50:00|282.2|280|282.52|280.32|282.76|280.56|281.66|279.46|0
1627376100000|2021-07-27 08:55:00|282.44|280.24|281.65|279.45|282.75|280.55|281.5|279.3|0
1627376400000|2021-07-27 09:00:00|281.81|279.61|280.08|277.88|282.12|279.92|279.62|277.42|0
1627376700000|2021-07-27 09:05:00|279.93|277.73|281.33|279.13|281.33|279.13|279.93|277.73|0
1627377000000|2021-07-27 09:10:00|281.81|279.61|279.45|277.25|282.12|279.92|279.3|277.1|0
1627377300000|2021-07-27 09:15:00|279.3|277.1|281.17|278.97|281.33|279.13|279.3|277.1|0
1627377600000|2021-07-27 09:20:00|281.09|278.89|281.17|278.97|281.33|279.13|280.86|278.66|0
1627377900000|2021-07-27 09:25:00|281.33|279.13|281.64|279.44|281.95|279.75|281.25|279.05|0
1627378200000|2021-07-27 09:30:00|281.8|279.6|282.58|280.38|282.74|280.54|281.48|279.28|0
1627378500000|2021-07-27 09:35:00|282.42|280.22|284.15|281.95|285.1|282.9|282.42|280.22|0
1627378800000|2021-07-27 09:40:00|283.99|281.79|284.31|282.11|285.09|282.89|283.91|281.71|0
1627379100000|2021-07-27 09:45:00|284.62|282.42|283.75|281.55|284.78|282.58|283.52|281.32|0
1627379400000|2021-07-27 09:50:00|283.83|281.63|284.53|282.33|284.77|282.57|283.67|281.47|0
1627379700000|2021-07-27 09:55:00|284.46|282.26|283.98|281.78|284.62|282.42|283.67|281.47|0
1627380000000|2021-07-27 10:00:00|284.06|281.86|284.45|282.25|284.61|282.41|283.67|281.47|0
1627380300000|2021-07-27 10:05:00|284.61|282.41|284.61|282.41|284.77|282.57|284.14|281.94|0
1627380600000|2021-07-27 10:10:00|284.45|282.25|283.66|281.46|284.77|282.57|283.5|281.3|0
1627380900000|2021-07-27 10:15:00|283.5|281.3|284.29|282.09|284.45|282.25|283.5|281.3|0
1627381200000|2021-07-27 10:20:00|284.45|282.25|284.6|282.4|285.23|283.03|284.13|281.93|0
1627381500000|2021-07-27 10:25:00|284.44|282.24|284.6|282.4|284.92|282.72|283.97|281.77|0
1627381800000|2021-07-27 10:30:00|284.76|282.56|285.54|283.34|285.86|283.66|284.76|282.56|0
1627382100000|2021-07-27 10:35:00|285.39|283.19|285.38|283.18|285.93|283.73|285.23|283.03|0
1627382400000|2021-07-27 10:40:00|285.54|283.34|286.01|283.81|286.01|283.81|285.38|283.18|0
1627382700000|2021-07-27 10:45:00|286.17|283.97|286.96|284.76|287.12|284.92|286.01|283.81|0
1627383000000|2021-07-27 10:50:00|286.8|284.6|286.32|284.12|286.8|284.6|286.01|283.81|0
1627383300000|2021-07-27 10:55:00|286.17|283.97|287.27|285.07|287.27|285.07|286.17|283.97|0
1627383600000|2021-07-27 11:00:00|287.43|285.23|288.62|286.42|289.18|286.98|287.43|285.23|0
1627383900000|2021-07-27 11:05:00|288.7|286.5|289.33|287.13|289.33|287.13|288.38|286.18|0
1627384200000|2021-07-27 11:10:00|289.17|286.97|289.49|287.29|289.97|287.77|289.17|286.97|0
1627384500000|2021-07-27 11:15:00|289.65|287.45|289.8|287.6|289.97|287.77|289.49|287.29|0
1627384800000|2021-07-27 11:20:00|289.65|287.45|288.69|286.49|289.8|287.6|288.53|286.33|0
1627385100000|2021-07-27 11:25:00|288.53|286.33|289|286.8|289.48|287.28|288.53|286.33|0
1627385400000|2021-07-27 11:30:00|289.16|286.96|289.32|287.12|289.64|287.44|288.84|286.64|0
1627385700000|2021-07-27 11:35:00|289.48|287.28|291.51|289.31|291.91|289.71|289.48|287.28|0
1627386000000|2021-07-27 11:40:00|291.35|289.15|289.92|287.72|291.35|289.15|289.6|287.4|0
1627386300000|2021-07-27 11:45:00|289.76|287.56|288.64|286.44|290.39|288.19|288.64|286.44|0
1627386600000|2021-07-27 11:50:00|288.48|286.28|288.16|285.96|288.48|286.28|287.85|285.65|0
1627386900000|2021-07-27 11:55:00|288.32|286.12|288.48|286.28|288.64|286.44|288|285.8|0
1627387200000|2021-07-27 12:00:00|288.64|286.44|289.19|286.99|289.59|287.39|288.32|286.12|0
1627387500000|2021-07-27 12:05:00|289.27|287.07|288.47|286.27|289.59|287.39|288.32|286.12|0
1627387800000|2021-07-27 12:10:00|288.63|286.43|288.15|285.95|288.79|286.59|288|285.8|0
1627388100000|2021-07-27 12:15:00|288.07|285.87|287.04|284.84|288.07|285.87|286.89|284.69|0
1627388400000|2021-07-27 12:20:00|287.2|285|287.67|285.47|287.83|285.63|287.04|284.84|0
1627388700000|2021-07-27 12:25:00|287.75|285.55|287.67|285.47|287.83|285.63|287.36|285.16|0
1627389000000|2021-07-27 12:30:00|287.75|285.55|286.88|284.68|287.83|285.63|286.25|284.05|0
1627389300000|2021-07-27 12:35:00|287.04|284.84|287.83|285.63|287.99|285.79|286.72|284.52|0
1627389600000|2021-07-27 12:40:00|287.67|285.47|288.3|286.1|288.62|286.42|287.67|285.47|0
1627389900000|2021-07-27 12:45:00|288.14|285.94|289.41|287.21|289.57|287.37|287.98|285.78|0
1627390200000|2021-07-27 12:50:00|289.48|287.28|288.77|286.57|289.72|287.52|288.77|286.57|0
1627390500000|2021-07-27 12:55:00|288.61|286.41|288.93|286.73|289.4|287.2|288.61|286.41|0
1627390800000|2021-07-27 13:00:00|289.24|287.04|288.92|286.72|289.4|287.2|288.45|286.25|0
1627391100000|2021-07-27 13:05:00|289.08|286.88|288.6|286.4|289.24|287.04|287.97|285.77|0
1627391400000|2021-07-27 13:10:00|288.45|286.25|286.38|284.18|288.76|286.56|286.38|284.18|0
1627391700000|2021-07-27 13:15:00|286.54|284.34|286.38|284.18|287.33|285.13|286.38|284.18|0
1627392000000|2021-07-27 13:20:00|286.46|284.26|286.61|284.41|287.01|284.81|286.46|284.26|0
1627392300000|2021-07-27 13:25:00|286.54|284.34|286.85|284.65|287.33|285.13|286.06|283.86|0
1627392600000|2021-07-27 13:30:00|285.9|283.7|280.94|278.74|285.9|283.7|276.83|274.63|0
1627392900000|2021-07-27 13:35:00|281.1|278.9|279.06|276.86|282.35|280.15|278.75|276.55|0
1627393200000|2021-07-27 13:40:00|278.9|276.7|277.81|275.61|280.31|278.11|277.5|275.3|0
1627393500000|2021-07-27 13:45:00|277.97|275.77|281.4|279.2|282.03|279.83|277.97|275.77|0
1627393800000|2021-07-27 13:50:00|281.56|279.36|283.13|280.93|283.29|281.09|281.09|278.89|0
1627394100000|2021-07-27 13:55:00|282.66|280.46|281.71|279.51|283.13|280.93|280.62|278.42|0
1627394400000|2021-07-27 14:00:00|281.79|279.59|282.02|279.82|284.15|281.95|281.24|279.04|0
1627394700000|2021-07-27 14:05:00|281.87|279.67|280.77|278.57|282.5|280.3|279.05|276.85|0
1627395000000|2021-07-27 14:10:00|280.61|278.41|276.35|274.15|280.61|278.41|276.04|273.84|0
1627395300000|2021-07-27 14:15:00|276.82|274.62|278.06|275.86|278.06|275.86|275.42|273.22|0
1627395600000|2021-07-27 14:20:00|277.59|275.39|280.55|278.35|281.33|279.13|276.97|274.77|0
1627395900000|2021-07-27 14:25:00|280.39|278.19|282.11|279.91|282.27|280.07|279.92|277.72|0
1627396200000|2021-07-27 14:30:00|281.8|279.6|277.58|275.38|281.95|279.75|276.65|274.45|0
1627396500000|2021-07-27 14:35:00|277.27|275.07|277.42|275.22|279.45|277.25|276.03|273.83|0
1627396800000|2021-07-27 14:40:00|277.27|275.07|277.03|274.83|278.67|276.47|276.49|274.29|0
1627397100000|2021-07-27 14:45:00|276.8|274.6|276.64|274.44|277.89|275.69|275.56|273.36|0
1627397400000|2021-07-27 14:50:00|276.95|274.75|275.87|273.67|277.11|274.91|274.63|272.43|0
1627397700000|2021-07-27 14:55:00|276.18|273.98|278.35|276.15|280.69|278.49|276.18|273.98|0
1627398000000|2021-07-27 15:00:00|278.5|276.3|280.37|278.17|281.78|279.58|277.26|275.06|0
1627398300000|2021-07-27 15:05:00|280.53|278.33|278.84|276.64|280.53|278.33|276.94|274.74|0
1627398600000|2021-07-27 15:10:00|278.61|276.41|279.54|277.34|280.79|278.59|278.45|276.25|0
1627398900000|2021-07-27 15:15:00|279.69|277.49|274.27|272.07|279.69|277.49|274.12|271.92|0
1627399200000|2021-07-27 15:20:00|274.58|272.38|273.96|271.76|275.81|273.61|273.19|270.99|0
1627399500000|2021-07-27 15:25:00|274.12|271.92|274.42|272.22|274.42|272.22|271.96|269.76|0
1627399800000|2021-07-27 15:30:00|273.96|271.76|272.07|269.87|273.96|271.76|269.33|267.13|0
1627400100000|2021-07-27 15:35:00|271.92|269.72|271.3|269.1|272.99|270.79|270.39|268.19|0
1627400400000|2021-07-27 15:40:00|271|268.8|273.14|270.94|274.37|272.17|269.78|267.58|0
1627400700000|2021-07-27 15:45:00|272.98|270.78|273.16|270.96|274.52|272.32|271.78|269.58|0
1627401000000|2021-07-27 15:50:00|273.01|270.81|275.01|272.81|275.32|273.12|272.55|270.35|0
1627401300000|2021-07-27 15:55:00|274.85|272.65|274|271.8|275.01|272.81|272.85|270.65|0
1627401600000|2021-07-27 16:00:00|273.47|271.27|270.09|267.89|273.77|271.57|269.18|266.98|0
1627401900000|2021-07-27 16:05:00|269.79|267.59|269.78|267.58|270.24|268.04|267.04|264.84|0
1627402200000|2021-07-27 16:10:00|269.63|267.43|266.74|264.54|269.63|267.43|266.74|264.54|0
1627402500000|2021-07-27 16:15:00|267.04|264.84|269.02|266.82|269.63|267.43|266.43|264.23|0
1627402800000|2021-07-27 16:20:00|268.86|266.66|269.32|267.12|270.85|268.65|268.56|266.36|0
1627403100000|2021-07-27 16:25:00|269.39|267.19|271.61|269.41|271.61|269.41|268.4|266.2|0
1627403400000|2021-07-27 16:30:00|271.46|269.26|268.55|266.35|271.76|269.56|268.55|266.35|0
1627403700000|2021-07-27 16:35:00|268.4|266.2|270.38|268.18|270.99|268.79|268.4|266.2|0
1627404000000|2021-07-27 16:40:00|270.53|268.33|271.91|269.71|272.06|269.86|269.31|267.11|0
1627404300000|2021-07-27 16:45:00|272.06|269.86|270.07|267.87|272.21|270.01|270.07|267.87|0
1627404600000|2021-07-27 16:50:00|270.37|268.17|269.15|266.95|271.91|269.71|269|266.8|0
1627404900000|2021-07-27 16:55:00|269|266.8|268.84|266.64|270.06|267.86|268.24|266.04|0
1627405200000|2021-07-27 17:00:00|268.76|266.56|268.38|266.18|270.22|268.02|268.23|266.03|0
1627405500000|2021-07-27 17:05:00|268.54|266.34|270.21|268.01|271.13|268.93|267.93|265.73|0
1627405800000|2021-07-27 17:10:00|269.98|267.78|267.77|265.57|270.67|268.47|267.62|265.42|0
1627406100000|2021-07-27 17:15:00|267.92|265.72|267.16|264.96|269.14|266.94|266.25|264.05|0
1627406400000|2021-07-27 17:20:00|267.23|265.03|265.04|262.84|267.23|265.03|264.73|262.53|0
1627406700000|2021-07-27 17:25:00|264.88|262.68|265.64|263.44|265.79|263.59|263.98|261.78|0
1627407000000|2021-07-27 17:30:00|265.49|263.29|266.3|264.1|266.83|264.63|263.98|261.78|0
1627407300000|2021-07-27 17:35:00|266.15|263.95|269.33|267.13|269.33|267.13|266.15|263.95|0
1627407600000|2021-07-27 17:40:00|269.18|266.98|268.72|266.52|269.33|267.13|267.81|265.61|0
1627407900000|2021-07-27 17:45:00|268.87|266.67|270.24|268.04|270.39|268.19|268.03|265.83|0
1627408200000|2021-07-27 17:50:00|269.94|267.74|267.52|265.32|269.94|267.74|267.36|265.16|0
1627408500000|2021-07-27 17:55:00|267.44|265.24|265.54|263.34|267.97|265.77|265.54|263.34|0
1627408800000|2021-07-27 18:00:00|265.69|263.49|267.36|265.16|267.97|265.77|265.39|263.19|0
1627409100000|2021-07-27 18:05:00|267.51|265.31|268.57|266.37|268.73|266.53|266.6|264.4|0
1627409400000|2021-07-27 18:10:00|268.73|266.53|270.71|268.51|270.71|268.51|268.42|266.22|0
1627409700000|2021-07-27 18:15:00|270.86|268.66|271.79|269.59|273.42|271.22|270.86|268.66|0
1627410000000|2021-07-27 18:20:00|271.63|269.43|273.32|271.12|273.63|271.43|271.63|269.43|0
1627410300000|2021-07-27 18:25:00|273.48|271.28|272.4|270.2|273.63|271.43|271.94|269.74|0
1627410600000|2021-07-27 18:30:00|272.09|269.89|272.31|270.11|273.16|270.96|271.94|269.74|0
1627410900000|2021-07-27 18:35:00|272.39|270.19|272.24|270.04|273.32|271.12|272.08|269.88|0
1627411200000|2021-07-27 18:40:00|272.55|270.35|272.24|270.04|272.85|270.65|271.78|269.58|0
1627411500000|2021-07-27 18:45:00|272.39|270.19|274.54|272.34|274.85|272.65|272.24|270.04|0
1627411800000|2021-07-27 18:50:00|274.39|272.19|273.23|271.03|275.01|272.81|272.85|270.65|0
1627412100000|2021-07-27 18:55:00|273.31|271.11|275.74|273.54|276.94|274.74|273.15|270.95|0
1627412400000|2021-07-27 19:00:00|275.9|273.7|276.98|274.78|277.91|275.71|275.9|273.7|0
1627412700000|2021-07-27 19:05:00|277.13|274.93|277.91|275.71|277.91|275.71|276.36|274.16|0
1627413000000|2021-07-27 19:10:00|277.75|275.55|275.42|273.22|277.75|275.55|275.12|272.92|0
1627413300000|2021-07-27 19:15:00|275.58|273.38|275.65|273.45|276.51|274.31|274.96|272.76|0
1627413600000|2021-07-27 19:20:00|275.89|273.69|275.73|273.53|276.04|273.84|275.27|273.07|0
1627413900000|2021-07-27 19:25:00|275.88|273.68|275.88|273.68|276.35|274.15|275.57|273.37|0
1627414200000|2021-07-27 19:30:00|276.04|273.84|275.11|272.91|276.34|274.14|274.64|272.44|0
1627414500000|2021-07-27 19:35:00|274.95|272.75|275.1|272.9|275.57|273.37|273.87|271.67|0
1627414800000|2021-07-27 19:40:00|274.8|272.6|276.34|274.14|276.34|274.14|273.87|271.67|0
1627415100000|2021-07-27 19:45:00|276.65|274.45|276.8|274.6|277.58|275.38|275.56|273.36|0
1627415400000|2021-07-27 19:50:00|277.73|275.53|278.35|276.15|279.75|277.55|277.27|275.07|0
1627415700000|2021-07-27 19:55:00|278.82|276.62|281.78|279.58|281.93|279.73|278.35|276.15|0
1627416000000|2021-07-27 20:00:00|281.31|279.11|276.55|274.35|283.1|280.9|275.61|273.41|0
1627416300000|2021-07-27 20:05:00|276.24|274.04|273.75|271.55|277.17|274.97|273.75|271.55|0
1627416600000|2021-07-27 20:10:00|273.91|271.71|274.83|272.63|276.85|274.65|273.29|271.09|0
1627416900000|2021-07-27 20:15:00|275.03|272.43|275.42|272.82|276.66|274.06|275.03|272.43|0
1627417200000|2021-07-27 20:20:00|275.5|272.9|275.18|272.58|276.12|273.52|274.64|272.04|0
1627417500000|2021-07-27 20:25:00|275.03|272.43|276.5|273.9|276.58|273.98|274.72|272.12|0
1627417800000|2021-07-27 20:30:00|277.51|274.91|277.9|275.3|278.99|276.39|273.63|271.03|0
1627418100000|2021-07-27 20:35:00|277.67|275.07|275.64|273.04|277.67|275.07|275.64|273.04|0
1627418400000|2021-07-27 20:40:00|275.8|273.2|274.09|271.49|275.95|273.35|274.09|271.49|0
1627418700000|2021-07-27 20:45:00|273.78|271.18|273.54|270.94|275.02|272.42|273.47|270.87|0
1627419000000|2021-07-27 20:50:00|273.47|270.87|273.31|270.71|274.24|271.64|273.16|270.56|0
1627419300000|2021-07-27 20:55:00|273.47|270.87|272.92|270.32|273.78|271.18|272.69|270.09|0
1627419600000|2021-07-27 21:00:00|273.04|270.44|273.24|270.64|273.29|270.69|272.9|270.3|0
1627419900000|2021-07-27 21:05:00|273.15|270.55|272.21|269.61|273.15|270.55|271.91|269.31|0
1627420200000|2021-07-27 21:10:00|272.22|269.62|271.8|269.2|272.36|269.76|271.73|269.13|0
1627420500000|2021-07-27 21:15:00|271.77|269.17|272.02|269.42|272.02|269.42|271.77|269.17|0
1627420800000|2021-07-27 21:20:00|271.91|269.31|270.65|268.05|272.02|269.42|270.25|267.65|0
1627421100000|2021-07-27 21:25:00|270.99|268.39|270.87|268.27|270.99|268.39|270.31|267.71|0
1627421400000|2021-07-27 21:30:00|270.98|268.38|270.82|268.22|270.98|268.38|270.26|267.66|0
1627421700000|2021-07-27 21:35:00|270.85|268.25|270.82|268.22|270.85|268.25|270.79|268.19|0
1627422000000|2021-07-27 21:40:00|270.79|268.19|271.11|268.51|271.11|268.51|270.76|268.16|0
1627422300000|2021-07-27 21:45:00|271.1|268.5|271.31|268.71|271.6|269|270.95|268.35|0
1627422600000|2021-07-27 21:50:00|271.19|268.59|271.35|268.75|271.35|268.75|271.15|268.55|0
1627422900000|2021-07-27 21:55:00|271.44|268.84|270.94|268.34|272|269.4|270.94|268.34|0
1627423200000|2021-07-27 22:00:00|271.81|269.21|273.28|270.68|273.59|270.99|271.2|268.6|0
1627423500000|2021-07-27 22:05:00|273.12|270.52|272.04|269.44|273.28|270.68|271.12|268.52|0
1627423800000|2021-07-27 22:10:00|272.2|269.6|273.43|270.83|273.74|271.14|272.2|269.6|0
1627424100000|2021-07-27 22:15:00|273.58|270.98|273.58|270.98|274.43|271.83|273.27|270.67|0
1627424400000|2021-07-27 22:20:00|273.73|271.13|274.2|271.6|274.74|272.14|273.73|271.13|0
1627424700000|2021-07-27 22:25:00|274.35|271.75|274.97|272.37|275.12|272.52|273.89|271.29|0
1627425000000|2021-07-27 22:30:00|274.81|272.21|275.66|273.06|275.74|273.14|274.81|272.21|0
1627425300000|2021-07-27 22:35:00|275.59|272.99|276.05|273.45|276.05|273.45|275.28|272.68|0
1627425600000|2021-07-27 22:40:00|275.89|273.29|276.51|273.91|276.51|273.91|275.66|273.06|0
1627425900000|2021-07-27 22:45:00|276.67|274.07|276.67|274.07|276.82|274.22|276.36|273.76|0
1627426200000|2021-07-27 22:50:00|276.51|273.91|276.51|273.91|276.67|274.07|275.89|273.29|0
1627426500000|2021-07-27 22:55:00|276.58|273.98|276.82|274.22|277.13|274.53|276.35|273.75|0
1627426800000|2021-07-27 23:00:00|276.97|274.37|276.5|273.9|276.97|274.37|276.35|273.75|0
1627427100000|2021-07-27 23:05:00|276.35|273.75|276.5|273.9|276.5|273.9|275.88|273.28|0
1627427400000|2021-07-27 23:10:00|276.35|273.75|276.73|274.13|277.12|274.52|276.35|273.75|0
1627427700000|2021-07-27 23:15:00|276.81|274.21|278.37|275.77|278.37|275.77|276.65|274.05|0
1627428000000|2021-07-27 23:20:00|278.21|275.61|277.9|275.3|278.21|275.61|277.9|275.3|0
1627428300000|2021-07-27 23:25:00|278.05|275.45|278.05|275.45|278.2|275.6|277.74|275.14|0
1627428600000|2021-07-27 23:30:00|277.97|275.37|277.58|274.98|278.83|276.23|277.58|274.98|0
1627428900000|2021-07-27 23:35:00|277.5|274.9|277.73|275.13|278.05|275.45|277.42|274.82|0
1627429200000|2021-07-27 23:40:00|277.58|274.98|277.89|275.29|278.2|275.6|277.58|274.98|0
1627429500000|2021-07-27 23:45:00|277.96|275.36|278.74|276.14|278.98|276.38|277.89|275.29|0
1627429800000|2021-07-27 23:50:00|278.82|276.22|278.5|275.9|278.98|276.38|278.19|275.59|0
1627430100000|2021-07-27 23:55:00|278.66|276.06|278.81|276.21|278.97|276.37|278.35|275.75|0
1627430400000|2021-07-28 00:00:00|278.66|276.06|278.5|275.9|279.44|276.84|278.26|275.66|0
1627430700000|2021-07-28 00:05:00|278.66|276.06|280.06|277.46|280.06|277.46|278.66|276.06|0
1627431000000|2021-07-28 00:10:00|279.9|277.3|281.47|278.87|281.47|278.87|279.9|277.3|0
1627431300000|2021-07-28 00:15:00|281.39|278.79|282.17|279.57|282.72|280.12|281.23|278.63|0
1627431600000|2021-07-28 00:20:00|282.41|279.81|282.56|279.96|282.72|280.12|281.85|279.25|0
1627431900000|2021-07-28 00:25:00|282.41|279.81|281.3|278.7|282.56|279.96|281.15|278.55|0
1627432200000|2021-07-28 00:30:00|281.46|278.86|281.93|279.33|282.09|279.49|281.46|278.86|0
1627432500000|2021-07-28 00:35:00|281.77|279.17|281.93|279.33|282.09|279.49|281.3|278.7|0
1627432800000|2021-07-28 00:40:00|281.77|279.17|280.83|278.23|281.77|279.17|280.83|278.23|0
1627433100000|2021-07-28 00:45:00|280.98|278.38|280.82|278.22|281.3|278.7|280.67|278.07|0
1627433400000|2021-07-28 00:50:00|281.14|278.54|281.14|278.54|281.45|278.85|280.82|278.22|0
1627433700000|2021-07-28 00:55:00|280.98|278.38|282.23|279.63|282.23|279.63|280.98|278.38|0
1627434000000|2021-07-28 01:00:00|282.39|279.79|284.12|281.52|284.28|281.68|281.92|279.32|0
1627434300000|2021-07-28 01:05:00|283.96|281.36|283.49|280.89|284.75|282.15|283.17|280.57|0
1627434600000|2021-07-28 01:10:00|283.56|280.96|283.17|280.57|283.8|281.2|283.01|280.41|0
1627434900000|2021-07-28 01:15:00|283.09|280.49|282.85|280.25|283.96|281.36|282.69|280.09|0
1627435200000|2021-07-28 01:20:00|283.17|280.57|283.95|281.35|284.03|281.43|282.69|280.09|0
1627435500000|2021-07-28 01:25:00|283.79|281.19|283.95|281.35|284.58|281.98|283.79|281.19|0
1627435800000|2021-07-28 01:30:00|283.79|281.19|283.63|281.03|284.11|281.51|282.84|280.24|0
1627436100000|2021-07-28 01:35:00|283.79|281.19|282.37|279.77|284.1|281.5|282.06|279.46|0
1627436400000|2021-07-28 01:40:00|282.21|279.61|279.23|276.63|282.68|280.08|279.08|276.48|0
1627436700000|2021-07-28 01:45:00|279.31|276.71|279.23|276.63|281.11|278.51|278.76|276.16|0
1627437000000|2021-07-28 01:50:00|279.39|276.79|279.7|277.1|279.85|277.25|278.45|275.85|0
1627437300000|2021-07-28 01:55:00|279.77|277.17|278.91|276.31|280.64|278.04|278.76|276.16|0
1627437600000|2021-07-28 02:00:00|278.6|276|275.72|273.12|278.6|276|274.17|271.57|0
1627437900000|2021-07-28 02:05:00|275.33|272.73|276.44|273.84|276.88|274.28|275.17|272.57|0
1627438200000|2021-07-28 02:10:00|276.37|273.77|279.01|276.41|279.16|276.56|276.06|273.46|0
1627438500000|2021-07-28 02:15:00|278.85|276.25|279.16|276.56|280.1|277.5|278.85|276.25|0
1627438800000|2021-07-28 02:20:00|279.24|276.64|280.72|278.12|281.19|278.59|279.16|276.56|0
1627439100000|2021-07-28 02:25:00|280.88|278.28|279.63|277.03|280.88|278.28|279.47|276.87|0
1627439400000|2021-07-28 02:30:00|279.78|277.18|280.87|278.27|281.34|278.74|279.31|276.71|0
1627439700000|2021-07-28 02:35:00|281.03|278.43|281.5|278.9|281.65|279.05|280.48|277.88|0
1627440000000|2021-07-28 02:40:00|281.34|278.74|282.12|279.52|282.59|279.99|281.18|278.58|0
1627440300000|2021-07-28 02:45:00|282.19|279.59|282.59|279.99|283.06|280.46|282.19|279.59|0
1627440600000|2021-07-28 02:50:00|282.74|280.14|282.27|279.67|283.53|280.93|282.27|279.67|0
1627440900000|2021-07-28 02:55:00|282.11|279.51|281.96|279.36|282.43|279.83|281.49|278.89|0
1627441200000|2021-07-28 03:00:00|281.8|279.2|281.17|278.57|282.11|279.51|281.17|278.57|0
1627441500000|2021-07-28 03:05:00|281.01|278.41|281.48|278.88|281.8|279.2|280.54|277.94|0
1627441800000|2021-07-28 03:10:00|281.64|279.04|281.95|279.35|282.42|279.82|281.32|278.72|0
1627442100000|2021-07-28 03:15:00|282.11|279.51|280.85|278.25|282.42|279.82|280.77|278.17|0
1627442400000|2021-07-28 03:20:00|280.69|278.09|281.94|279.34|282.1|279.5|280.69|278.09|0
1627442700000|2021-07-28 03:25:00|282.1|279.5|281.78|279.18|282.26|279.66|281.47|278.87|0
1627443000000|2021-07-28 03:30:00|281.63|279.03|281.16|278.56|282.1|279.5|281|278.4|0
1627443300000|2021-07-28 03:35:00|281|278.4|279.75|277.15|281.16|278.56|279.28|276.68|0
1627443600000|2021-07-28 03:40:00|279.67|277.07|278.65|276.05|279.75|277.15|278.5|275.9|0
1627443900000|2021-07-28 03:45:00|278.81|276.21|278.34|275.74|278.81|276.21|277.56|274.96|0
1627444200000|2021-07-28 03:50:00|278.18|275.58|278.65|276.05|279.12|276.52|278.18|275.58|0
1627444500000|2021-07-28 03:55:00|278.49|275.89|277.87|275.27|278.49|275.89|277.56|274.96|0
1627444800000|2021-07-28 04:00:00|277.79|275.19|277.09|274.49|278.02|275.42|276.7|274.1|0
1627445100000|2021-07-28 04:05:00|277.24|274.64|277.24|274.64|277.55|274.95|276.62|274.02|0
1627445400000|2021-07-28 04:10:00|277.32|274.72|277.71|275.11|277.71|275.11|276.93|274.33|0
1627445700000|2021-07-28 04:15:00|277.55|274.95|276.77|274.17|277.55|274.95|276.77|274.17|0
1627446000000|2021-07-28 04:20:00|276.62|274.02|277.08|274.48|277.39|274.79|276.46|273.86|0
1627446300000|2021-07-28 04:25:00|277.23|274.63|277.15|274.55|277.39|274.79|276.92|274.32|0
1627446600000|2021-07-28 04:30:00|277.08|274.48|277.23|274.63|277.54|274.94|276.61|274.01|0
1627446900000|2021-07-28 04:35:00|277.15|274.55|276.76|274.16|277.23|274.63|276.45|273.85|0
1627447200000|2021-07-28 04:40:00|276.61|274.01|275.83|273.23|276.61|274.01|275.83|273.23|0
1627447500000|2021-07-28 04:45:00|275.98|273.38|276.91|274.31|277.07|274.47|275.67|273.07|0
1627447800000|2021-07-28 04:50:00|276.76|274.16|276.29|273.69|276.91|274.31|276.13|273.53|0
1627448100000|2021-07-28 04:55:00|276.13|273.53|275.51|272.91|276.13|273.53|275.36|272.76|0
1627448400000|2021-07-28 05:00:00|275.59|272.99|273.88|271.28|275.82|273.22|273.19|270.59|0
1627448700000|2021-07-28 05:05:00|273.81|271.21|275.04|272.44|275.51|272.91|273.81|271.21|0
1627449000000|2021-07-28 05:10:00|274.89|272.29|275.42|272.82|276.66|274.06|274.27|271.67|0
1627449300000|2021-07-28 05:15:00|275.35|272.75|274.11|271.51|275.66|273.06|274.11|271.51|0
1627449600000|2021-07-28 05:20:00|273.96|271.36|273.64|271.04|274.57|271.97|273.56|270.96|0
1627449900000|2021-07-28 05:25:00|273.56|270.96|274.57|271.97|275.03|272.43|273.49|270.89|0
1627450200000|2021-07-28 05:30:00|274.49|271.89|273.95|271.35|275.96|273.36|273.95|271.35|0
1627450500000|2021-07-28 05:35:00|274.1|271.5|276.19|273.59|276.27|273.67|274.02|271.42|0
1627450800000|2021-07-28 05:40:00|276.11|273.51|277.97|275.37|277.97|275.37|275.65|273.05|0
1627451100000|2021-07-28 05:45:00|278.2|275.6|279.45|276.85|279.68|277.08|277.82|275.22|0
1627451400000|2021-07-28 05:50:00|279.53|276.93|279.6|277|280|277.4|278.9|276.3|0
1627451700000|2021-07-28 05:55:00|279.68|277.08|281.09|278.49|281.24|278.64|279.37|276.77|0
1627452000000|2021-07-28 06:00:00|280.93|278.33|279.44|276.84|281.09|278.49|279.37|276.77|0
1627452300000|2021-07-28 06:05:00|279.68|277.08|278.74|276.14|279.68|277.08|278.58|275.98|0
1627452600000|2021-07-28 06:10:00|278.58|275.98|278.74|276.14|278.89|276.29|277.18|274.58|0
1627452900000|2021-07-28 06:15:00|278.89|276.29|279.74|277.14|279.98|277.38|278.19|275.59|0
1627453200000|2021-07-28 06:20:00|279.67|277.07|279.98|277.38|279.98|277.38|278.89|276.29|0
1627453500000|2021-07-28 06:25:00|280.14|277.54|280.6|278|281.07|278.47|279.51|276.91|0
1627453800000|2021-07-28 06:30:00|280.68|278.08|279.74|277.14|281.38|278.78|279.74|277.14|0
1627454100000|2021-07-28 06:35:00|279.82|277.22|278.57|275.97|279.97|277.37|278.57|275.97|0
1627454400000|2021-07-28 06:40:00|278.41|275.81|278.41|275.81|278.72|276.12|276.7|274.1|0
1627454700000|2021-07-28 06:45:00|278.57|275.97|279.34|276.74|280.12|277.52|278.41|275.81|0
1627455000000|2021-07-28 06:50:00|279.42|276.82|280.59|277.99|280.75|278.15|279.42|276.82|0
1627455300000|2021-07-28 06:55:00|280.43|277.83|278.87|276.27|280.43|277.83|278.79|276.19|0
1627455600000|2021-07-28 07:00:00|279.34|276.74|278.01|275.41|280.43|277.83|277.31|274.71|0
1627455900000|2021-07-28 07:05:00|278.25|275.65|278.27|276.07|279.83|277.63|277.89|275.65|0
1627456200000|2021-07-28 07:10:00|278.12|275.92|277.73|275.53|278.98|276.78|277.42|275.22|0
1627456500000|2021-07-28 07:15:00|277.57|275.37|276.95|274.75|278.04|275.84|275.24|273.04|0
1627456800000|2021-07-28 07:20:00|277.02|274.82|279.13|276.93|279.13|276.93|276.95|274.75|0
1627457100000|2021-07-28 07:25:00|279.28|277.08|278.19|275.99|279.44|277.24|278.03|275.83|0
1627457400000|2021-07-28 07:30:00|278.5|276.3|277.72|275.52|278.58|276.38|276.94|274.74|0
1627457700000|2021-07-28 07:35:00|277.56|275.36|277.56|275.36|278.5|276.3|276.63|274.43|0
1627458000000|2021-07-28 07:40:00|277.41|275.21|277.87|275.67|277.87|275.67|276.32|274.12|0
1627458300000|2021-07-28 07:45:00|277.71|275.51|277.87|275.67|278.18|275.98|277.56|275.36|0
1627458600000|2021-07-28 07:50:00|277.71|275.51|279.89|277.69|280.05|277.85|277.71|275.51|0
1627458900000|2021-07-28 07:55:00|279.74|277.54|280.67|278.47|280.67|278.47|279.42|277.22|0
1627459200000|2021-07-28 08:00:00|280.83|278.63|281.14|278.94|281.29|279.09|279.26|277.06|0
1627459500000|2021-07-28 08:05:00|280.98|278.78|281.61|279.41|282.39|280.19|280.83|278.63|0
1627459800000|2021-07-28 08:10:00|281.76|279.56|281.45|279.25|282.08|279.88|281.21|279.01|0
1627460100000|2021-07-28 08:15:00|281.52|279.32|282.23|280.03|282.54|280.34|281.13|278.93|0
1627460400000|2021-07-28 08:20:00|282.07|279.87|282.79|280.59|283.98|281.78|281.91|279.71|0
1627460700000|2021-07-28 08:25:00|282.63|280.43|283.26|281.06|283.26|281.06|282.31|280.11|0
1627461000000|2021-07-28 08:30:00|283.41|281.21|284.2|282|284.83|282.63|283.41|281.21|0
1627461300000|2021-07-28 08:35:00|284.04|281.84|284.83|282.63|285.14|282.94|283.88|281.68|0
1627461600000|2021-07-28 08:40:00|284.98|282.78|284.19|281.99|285.46|283.26|284.11|281.91|0
1627461900000|2021-07-28 08:45:00|284.27|282.07|284.82|282.62|284.98|282.78|284.04|281.84|0
1627462200000|2021-07-28 08:50:00|284.98|282.78|285.61|283.41|285.61|283.41|284.82|282.62|0
1627462500000|2021-07-28 08:55:00|285.77|283.57|286.4|284.2|286.56|284.36|285.77|283.57|0
1627462800000|2021-07-28 09:00:00|286.24|284.04|285.76|283.56|286.4|284.2|285.21|283.01|0
1627463100000|2021-07-28 09:05:00|285.92|283.72|285.13|282.93|285.92|283.72|284.97|282.77|0
1627463400000|2021-07-28 09:10:00|285.29|283.09|285.2|283|285.6|283.4|285.13|282.93|0
1627463700000|2021-07-28 09:15:00|285.28|283.08|285.28|283.08|286.07|283.87|284.97|282.77|0
1627464000000|2021-07-28 09:20:00|285.2|283|284.81|282.61|285.44|283.24|284.65|282.45|0
1627464300000|2021-07-28 09:25:00|284.88|282.68|285.59|283.39|285.91|283.71|284.8|282.6|0
1627464600000|2021-07-28 09:30:00|285.43|283.23|285.12|282.92|285.75|283.55|285.12|282.92|0
1627464900000|2021-07-28 09:35:00|284.96|282.76|284.8|282.6|285.27|283.07|284.33|282.13|0
1627465200000|2021-07-28 09:40:00|284.96|282.76|284.48|282.28|284.96|282.76|284.32|282.12|0
1627465500000|2021-07-28 09:45:00|284.64|282.44|284.79|282.59|284.95|282.75|284.16|281.96|0
1627465800000|2021-07-28 09:50:00|284.87|282.67|285.58|283.38|285.74|283.54|284.79|282.59|0
1627466100000|2021-07-28 09:55:00|285.74|283.54|285.42|283.22|285.9|283.7|285.1|282.9|0
1627466400000|2021-07-28 10:00:00|285.26|283.06|285.58|283.38|285.89|283.69|285.26|283.06|0
1627466700000|2021-07-28 10:05:00|285.42|283.22|285.1|282.9|285.58|283.38|285.1|282.9|0
1627467000000|2021-07-28 10:10:00|285.26|283.06|281.16|278.96|285.26|283.06|280.85|278.65|0
1627467300000|2021-07-28 10:15:00|281.32|279.12|281.95|279.75|282.1|279.9|279.44|277.24|0
1627467600000|2021-07-28 10:20:00|282.1|279.9|281|278.8|282.1|279.9|280.53|278.33|0
1627467900000|2021-07-28 10:25:00|280.92|278.72|280.53|278.33|281.16|278.96|280.06|277.86|0
1627468200000|2021-07-28 10:30:00|280.69|278.49|281.15|278.95|281.31|279.11|280.69|278.49|0
1627468500000|2021-07-28 10:35:00|281.31|279.11|281.78|279.58|281.94|279.74|281.15|278.95|0
1627468800000|2021-07-28 10:40:00|281.85|279.65|281.93|279.73|281.93|279.73|281.15|278.95|0
1627469100000|2021-07-28 10:45:00|282.09|279.89|281.62|279.42|282.4|280.2|281.62|279.42|0
1627469400000|2021-07-28 10:50:00|281.46|279.26|280.83|278.63|281.93|279.73|279.5|277.3|0
1627469700000|2021-07-28 10:55:00|280.75|278.55|281.46|279.26|282.24|280.04|280.67|278.47|0
1627470000000|2021-07-28 11:00:00|281.61|279.41|281.61|279.41|281.93|279.73|280.36|278.16|0
1627470300000|2021-07-28 11:05:00|281.45|279.25|281.76|279.56|282.39|280.19|280.98|278.78|0
1627470600000|2021-07-28 11:10:00|281.61|279.41|282.08|279.88|282.39|280.19|281.61|279.41|0
1627470900000|2021-07-28 11:15:00|282.15|279.95|281.6|279.4|282.23|280.03|280.66|278.46|0
1627471200000|2021-07-28 11:20:00|281.76|279.56|281.36|279.16|282.39|280.19|281.13|278.93|0
1627471500000|2021-07-28 11:25:00|281.29|279.09|282.07|279.87|282.07|279.87|281.13|278.93|0
1627471800000|2021-07-28 11:30:00|282.23|280.03|283.64|281.44|283.8|281.6|282.23|280.03|0
1627472100000|2021-07-28 11:35:00|283.71|281.51|283.48|281.28|283.95|281.75|283.17|280.97|0
1627472400000|2021-07-28 11:40:00|283.64|281.44|282.53|280.33|283.79|281.59|282.38|280.18|0
1627472700000|2021-07-28 11:45:00|282.69|280.49|281.75|279.55|282.69|280.49|281.59|279.39|0
1627473000000|2021-07-28 11:50:00|281.9|279.7|280.02|277.82|281.9|279.7|279.86|277.66|0
1627473300000|2021-07-28 11:55:00|280.33|278.13|281.27|279.07|281.27|279.07|279.71|277.51|0
1627473600000|2021-07-28 12:00:00|281.11|278.91|281.27|279.07|281.74|279.54|280.8|278.6|0
1627473900000|2021-07-28 12:05:00|281.42|279.22|281.11|278.91|281.89|279.69|280.95|278.75|0
1627474200000|2021-07-28 12:10:00|281.03|278.83|280.17|277.97|281.27|279.07|280.01|277.81|0
1627474500000|2021-07-28 12:15:00|280.01|277.81|281.89|279.69|281.89|279.69|280.01|277.81|0
1627474800000|2021-07-28 12:20:00|281.73|279.53|282.67|280.47|282.67|280.47|281.57|279.37|0
1627475100000|2021-07-28 12:25:00|282.83|280.63|283.14|280.94|283.3|281.1|282.51|280.31|0
1627475400000|2021-07-28 12:30:00|283.3|281.1|283.14|280.94|283.45|281.25|282.82|280.62|0
1627475700000|2021-07-28 12:35:00|283.3|281.1|283.77|281.57|284.08|281.88|282.98|280.78|0
1627476000000|2021-07-28 12:40:00|283.29|281.09|282.82|280.62|283.45|281.25|282.66|280.46|0
1627476300000|2021-07-28 12:45:00|282.98|280.78|283.13|280.93|283.29|281.09|282.5|280.3|0
1627476600000|2021-07-28 12:50:00|282.97|280.77|282.81|280.61|283.29|281.09|282.66|280.46|0
1627476900000|2021-07-28 12:55:00|282.97|280.77|282.81|280.61|283.13|280.93|282.34|280.14|0
1627477200000|2021-07-28 13:00:00|282.89|280.69|284.54|282.34|285.02|282.82|282.65|280.45|0
1627477500000|2021-07-28 13:05:00|284.38|282.18|284.38|282.18|285.01|282.81|284.22|282.02|0
1627477800000|2021-07-28 13:10:00|284.46|282.26|284.22|282.02|284.54|282.34|283.91|281.71|0
1627478100000|2021-07-28 13:15:00|284.38|282.18|285.17|282.97|285.32|283.12|284.22|282.02|0
1627478400000|2021-07-28 13:20:00|285.24|283.04|284.92|282.72|285.48|283.28|284.85|282.65|0
1627478700000|2021-07-28 13:25:00|284.85|282.65|284.84|282.64|284.85|282.65|283.74|281.54|0
1627479000000|2021-07-28 13:30:00|284.69|282.49|282.17|279.97|285.32|283.12|281.54|279.34|0
1627479300000|2021-07-28 13:35:00|282.01|279.81|277.63|275.43|282.01|279.81|276.54|274.34|0
1627479600000|2021-07-28 13:40:00|277.47|275.27|275.91|273.71|277.63|275.43|274.99|272.79|0
1627479900000|2021-07-28 13:45:00|276.23|274.03|275.29|273.09|276.69|274.49|274.83|272.63|0
1627480200000|2021-07-28 13:50:00|275.6|273.4|276.06|273.86|277.78|275.58|275.29|273.09|0
1627480500000|2021-07-28 13:55:00|275.75|273.55|277.62|275.42|278.4|276.2|275.75|273.55|0
1627480800000|2021-07-28 14:00:00|277.77|275.57|276.99|274.79|278.86|276.66|276.99|274.79|0
1627481100000|2021-07-28 14:05:00|277.15|274.95|277.15|274.95|278.24|276.04|276.68|274.48|0
1627481400000|2021-07-28 14:10:00|277.61|275.41|275.59|273.39|277.61|275.41|274.97|272.77|0
1627481700000|2021-07-28 14:15:00|275.74|273.54|279.64|277.44|279.79|277.59|275.74|273.54|0
1627482000000|2021-07-28 14:20:00|279.79|277.59|279.95|277.75|280.42|278.22|278.85|276.65|0
1627482300000|2021-07-28 14:25:00|280.1|277.9|281.2|279|282.3|280.1|279.48|277.28|0
1627482600000|2021-07-28 14:30:00|281.51|279.31|283.47|281.27|283.71|281.51|281.04|278.84|0
1627482900000|2021-07-28 14:35:00|283.55|281.35|281.82|279.62|283.55|281.35|281.51|279.31|0
1627483200000|2021-07-28 14:40:00|281.51|279.31|277.13|274.93|281.82|279.62|276.51|274.31|0
1627483500000|2021-07-28 14:45:00|276.97|274.77|280.25|278.05|280.25|278.05|276.97|274.77|0
1627483800000|2021-07-28 14:50:00|280.09|277.89|282.13|279.93|282.44|280.24|280.09|277.89|0
1627484100000|2021-07-28 14:55:00|281.97|279.77|281.97|279.77|282.13|279.93|281.03|278.83|0
1627484400000|2021-07-28 15:00:00|281.81|279.61|282.03|279.83|283.22|281.02|281.56|279.36|0
1627484700000|2021-07-28 15:05:00|282.19|279.99|281.56|279.36|282.35|280.15|280.93|278.73|0
1627485000000|2021-07-28 15:10:00|281.4|279.2|279.98|277.78|281.71|279.51|279.67|277.47|0
1627485300000|2021-07-28 15:15:00|279.83|277.63|280.45|278.25|281.87|279.67|279.2|277|0
1627485600000|2021-07-28 15:20:00|280.61|278.41|279.82|277.62|280.92|278.72|279.35|277.15|0
1627485900000|2021-07-28 15:25:00|279.67|277.47|279.04|276.84|279.98|277.78|278.88|276.68|0
1627486200000|2021-07-28 15:30:00|278.72|276.52|279.82|277.62|280.45|278.25|278.57|276.37|0
1627486500000|2021-07-28 15:35:00|280.13|277.93|280.99|278.79|281.54|279.34|279.82|277.62|0
1627486800000|2021-07-28 15:40:00|281.07|278.87|280.75|278.55|281.7|279.5|280.28|278.08|0
1627487100000|2021-07-28 15:45:00|280.91|278.71|279.5|277.3|282.33|280.13|278.87|276.67|0
1627487400000|2021-07-28 15:50:00|279.57|277.37|279.96|277.76|280.28|278.08|279.02|276.82|0
1627487700000|2021-07-28 15:55:00|279.81|277.61|280.75|278.55|281.22|279.02|279.81|277.61|0
1627488000000|2021-07-28 16:00:00|280.9|278.7|279.96|277.76|281.06|278.86|279.65|277.45|0
1627488300000|2021-07-28 16:05:00|279.8|277.6|280.35|278.15|281.06|278.86|279.8|277.6|0
1627488600000|2021-07-28 16:10:00|280.27|278.07|280.43|278.23|281.37|279.17|280.11|277.91|0
1627488900000|2021-07-28 16:15:00|280.27|278.07|279.64|277.44|280.27|278.07|278.54|276.34|0
1627489200000|2021-07-28 16:20:00|279.8|277.6|279.01|276.81|279.8|277.6|278.38|276.18|0
1627489500000|2021-07-28 16:25:00|278.85|276.65|278.07|275.87|279.32|277.12|278.07|275.87|0
1627489800000|2021-07-28 16:30:00|278.23|276.03|278.69|276.49|279.01|276.81|278.07|275.87|0
1627490100000|2021-07-28 16:35:00|278.85|276.65|277.44|275.24|279.32|277.12|276.82|274.62|0
1627490400000|2021-07-28 16:40:00|277.28|275.08|275.72|273.52|277.6|275.4|275.64|273.44|0
1627490700000|2021-07-28 16:45:00|275.57|273.37|277.12|274.92|277.28|275.08|275.57|273.37|0
1627491000000|2021-07-28 16:50:00|277.28|275.08|276.18|273.98|277.43|275.23|275.87|273.67|0
1627491300000|2021-07-28 16:55:00|276.34|274.14|276.65|274.45|276.81|274.61|275.72|273.52|0
1627491600000|2021-07-28 17:00:00|276.81|274.61|275.87|273.67|277.43|275.23|275.4|273.2|0
1627491900000|2021-07-28 17:05:00|276.02|273.82|275.87|273.67|276.65|274.45|275.09|272.89|0
1627492200000|2021-07-28 17:10:00|276.02|273.82|274.85|272.65|276.18|273.98|274.77|272.57|0
1627492500000|2021-07-28 17:15:00|274.93|272.73|273.84|271.64|275.24|273.04|273.53|271.33|0
1627492800000|2021-07-28 17:20:00|273.92|271.72|274.15|271.95|274.77|272.57|273.84|271.64|0
1627493100000|2021-07-28 17:25:00|273.99|271.79|273.84|271.64|274.38|272.18|273.22|271.02|0
1627493400000|2021-07-28 17:30:00|273.68|271.48|272.54|270.34|274.97|272.77|271.86|269.66|0
1627493700000|2021-07-28 17:35:00|272.69|270.49|272.69|270.49|273.47|271.27|272.38|270.18|0
1627494000000|2021-07-28 17:40:00|272.54|270.34|274.39|272.19|274.39|272.19|272.54|270.34|0
1627494300000|2021-07-28 17:45:00|274.31|272.11|275.79|273.59|275.79|273.59|274.31|272.11|0
1627494600000|2021-07-28 17:50:00|275.63|273.43|274.39|272.19|275.79|273.59|274.23|272.03|0
1627494900000|2021-07-28 17:55:00|274.23|272.03|274.08|271.88|274.85|272.65|273.3|271.1|0
1627495200000|2021-07-28 18:00:00|274.15|271.95|276.37|274.17|277.81|275.61|268.9|266.7|0
1627495500000|2021-07-28 18:05:00|275.9|273.7|274.49|272.29|276.21|274.01|272.46|270.26|0
1627495800000|2021-07-28 18:10:00|274.64|272.44|277.62|275.42|277.62|275.42|274.64|272.44|0
1627496100000|2021-07-28 18:15:00|277.3|275.1|277.77|275.57|278.72|276.52|277.14|274.94|0
1627496400000|2021-07-28 18:20:00|277.3|275.1|278.24|276.04|278.87|276.67|276.36|274.16|0
1627496700000|2021-07-28 18:25:00|278.08|275.88|277.29|275.09|278.55|276.35|276.51|274.31|0
1627497000000|2021-07-28 18:30:00|277.61|275.41|277.92|275.72|278.08|275.88|276.2|274|0
1627497300000|2021-07-28 18:35:00|277.76|275.56|278.86|276.66|279.33|277.13|273.61|271.41|0
1627497600000|2021-07-28 18:40:00|278.7|276.5|281.07|278.87|281.23|279.03|278.39|276.19|0
1627497900000|2021-07-28 18:45:00|281.23|279.03|283.05|280.85|286.86|284.66|281.23|279.03|0
1627498200000|2021-07-28 18:50:00|283.21|281.01|280.35|278.15|284.33|282.13|279.56|277.36|0
1627498500000|2021-07-28 18:55:00|280.67|278.47|280.51|278.31|281.78|279.58|280.35|278.15|0
1627498800000|2021-07-28 19:00:00|280.74|278.54|280.03|277.83|282.25|280.05|278.93|276.73|0
1627499100000|2021-07-28 19:05:00|280.19|277.99|279.4|277.2|280.51|278.31|278.45|276.25|0
1627499400000|2021-07-28 19:10:00|279.56|277.36|280.58|278.38|280.66|278.46|279.24|277.04|0
1627499700000|2021-07-28 19:15:00|280.66|278.46|279.71|277.51|281.61|279.41|279.4|277.2|0
1627500000000|2021-07-28 19:20:00|279.87|277.67|278.19|275.99|280.03|277.83|276.84|274.64|0
1627500300000|2021-07-28 19:25:00|278.5|276.3|279.61|277.41|279.92|277.72|278.03|275.83|0
1627500600000|2021-07-28 19:30:00|279.84|277.64|281.03|278.83|281.66|279.46|279.76|277.56|0
1627500900000|2021-07-28 19:35:00|280.87|278.67|278.5|276.3|281.19|278.99|278.5|276.3|0
1627501200000|2021-07-28 19:40:00|278.66|276.46|280.62|278.42|280.62|278.42|278.65|276.45|0
1627501500000|2021-07-28 19:45:00|280.55|278.35|279.6|277.4|280.55|278.35|278.97|276.77|0
1627501800000|2021-07-28 19:50:00|280.07|277.87|278.18|275.98|280.07|277.87|277.86|275.66|0
1627502100000|2021-07-28 19:55:00|277.86|275.66|275.19|272.99|277.86|275.66|275.19|272.99|0
1627502400000|2021-07-28 20:00:00|275.66|273.46|275.65|273.45|275.8|273.6|273.94|271.74|0
1627502700000|2021-07-28 20:05:00|275.49|273.29|274.86|272.66|276.43|274.23|274.86|272.66|0
1627503000000|2021-07-28 20:10:00|275.02|272.82|275.8|273.6|276.42|274.22|274.86|272.66|0
1627503300000|2021-07-28 20:15:00|275.68|273.08|276.31|273.71|276.31|273.71|275.68|273.08|0
1627503600000|2021-07-28 20:20:00|276.15|273.55|275.84|273.24|276.15|273.55|275.68|273.08|0
1627503900000|2021-07-28 20:25:00|275.99|273.39|275.99|273.39|276.3|273.7|275.83|273.23|0
1627504200000|2021-07-28 20:30:00|275.83|273.23|276.3|273.7|276.3|273.7|275.83|273.23|0
1627504500000|2021-07-28 20:35:00|276.46|273.86|276.45|273.85|276.61|274.01|275.83|273.23|0
1627504800000|2021-07-28 20:40:00|276.61|274.01|276.45|273.85|276.61|274.01|276.45|273.85|0
1627505700000|2021-07-28 20:55:00|276.44|273.84|276.52|273.92|276.52|273.92|276.36|273.76|0
1627506000000|2021-07-28 21:00:00|276.41|273.81|276.25|273.65|276.48|273.88|276.25|273.65|0
1627506300000|2021-07-28 21:05:00|276.27|273.67|276.23|273.63|276.27|273.67|276.23|273.63|0
1627506600000|2021-07-28 21:10:00|276.16|273.56|276.29|273.69|276.29|273.69|276.16|273.56|0
1627506900000|2021-07-28 21:15:00|276.27|273.67|276.33|273.73|276.33|273.73|276.27|273.67|0
1627507200000|2021-07-28 21:20:00|276.24|273.64|276.31|273.71|276.33|273.73|276.22|273.62|0
1627507500000|2021-07-28 21:25:00|276.28|273.68|276.28|273.68|276.33|273.73|276.26|273.66|0
1627507800000|2021-07-28 21:30:00|276.1|273.5|276.26|273.66|276.26|273.66|276.1|273.5|0
1627508100000|2021-07-28 21:35:00|276.28|273.68|276.34|273.74|276.34|273.74|276.28|273.68|0
1627508400000|2021-07-28 21:40:00|276.27|273.67|276.21|273.61|276.27|273.67|276.21|273.61|0
1627508700000|2021-07-28 21:45:00|276.23|273.63|276.21|273.61|276.27|273.67|276.21|273.61|0
1627509000000|2021-07-28 21:50:00|276.25|273.65|276.54|273.94|276.54|273.94|276.25|273.65|0
1627509300000|2021-07-28 21:55:00|276.63|274.03|276.63|274.03|276.63|274.03|276.63|274.03|0
1627509600000|2021-07-28 22:00:00|277.12|274.52|276.73|274.13|277.12|274.52|276.41|273.81|0
1627509900000|2021-07-28 22:05:00|276.8|274.2|277.19|274.59|277.35|274.75|276.72|274.12|0
1627510200000|2021-07-28 22:10:00|277.27|274.67|277.35|274.75|277.66|275.06|277.19|274.59|0
1627510500000|2021-07-28 22:15:00|277.42|274.82|276.87|274.27|277.5|274.9|276.87|274.27|0
1627510800000|2021-07-28 22:20:00|277.03|274.43|277.19|274.59|277.19|274.59|276.72|274.12|0
1627511100000|2021-07-28 22:25:00|277.34|274.74|277.5|274.9|277.97|275.37|277.34|274.74|0
1627511400000|2021-07-28 22:30:00|277.65|275.05|276.4|273.8|277.65|275.05|276.4|273.8|0
1627511700000|2021-07-28 22:35:00|276.71|274.11|276.4|273.8|276.87|274.27|276.4|273.8|0
1627512000000|2021-07-28 22:40:00|276.55|273.95|276.24|273.64|276.86|274.26|276.08|273.48|0
1627512300000|2021-07-28 22:45:00|276.08|273.48|276.24|273.64|276.55|273.95|276.08|273.48|0
1627512600000|2021-07-28 22:50:00|276.39|273.79|276.55|273.95|276.7|274.1|276.39|273.79|0
1627512900000|2021-07-28 22:55:00|276.54|273.94|277.33|274.73|277.33|274.73|276.54|273.94|0
1627513200000|2021-07-28 23:00:00|277.17|274.57|276.07|273.47|277.17|274.57|276.07|273.47|0
1627513500000|2021-07-28 23:05:00|276.23|273.63|276.38|273.78|276.7|274.1|276.23|273.63|0
1627513800000|2021-07-28 23:10:00|276.23|273.63|275.6|273|276.23|273.63|275.44|272.84|0
1627514100000|2021-07-28 23:15:00|275.75|273.15|275.91|273.31|275.91|273.31|275.6|273|0
1627514400000|2021-07-28 23:20:00|276.06|273.46|276.37|273.77|276.69|274.09|275.91|273.31|0
1627514700000|2021-07-28 23:25:00|276.22|273.62|276.68|274.08|276.69|274.09|276.22|273.62|0
1627515000000|2021-07-28 23:30:00|276.53|273.93|277|274.4|277|274.4|276.37|273.77|0
1627515300000|2021-07-28 23:35:00|276.84|274.24|276.91|274.31|277.15|274.55|276.53|273.93|0
1627515600000|2021-07-28 23:40:00|276.84|274.24|277.62|275.02|277.62|275.02|276.84|274.24|0
1627515900000|2021-07-28 23:45:00|277.46|274.86|277.14|274.54|277.62|275.02|277.14|274.54|0
1627516200000|2021-07-28 23:50:00|276.99|274.39|277.14|274.54|277.77|275.17|276.99|274.39|0
1627516500000|2021-07-28 23:55:00|277.3|274.7|277.77|275.17|277.77|275.17|277.14|274.54|0
1627516800000|2021-07-29 00:00:00|277.61|275.01|276.36|273.76|277.92|275.32|275.96|273.36|0
1627517100000|2021-07-29 00:05:00|276.27|273.67|274.79|272.19|276.27|273.67|274.56|271.96|0
1627517400000|2021-07-29 00:10:00|274.71|272.11|275.1|272.5|275.26|272.66|274.01|271.41|0
1627517700000|2021-07-29 00:15:00|274.95|272.35|275.26|272.66|275.57|272.97|274.17|271.57|0
1627518000000|2021-07-29 00:20:00|275.1|272.5|274.94|272.34|275.57|272.97|274.94|272.34|0
1627518300000|2021-07-29 00:25:00|275.02|272.42|274.16|271.56|275.02|272.42|274.16|271.56|0
1627518600000|2021-07-29 00:30:00|274.32|271.72|274|271.4|274.39|271.79|273.54|270.94|0
1627518900000|2021-07-29 00:35:00|273.85|271.25|274.62|272.02|274.62|272.02|273.69|271.09|0
1627519200000|2021-07-29 00:40:00|274.31|271.71|274.15|271.55|274.78|272.18|273.84|271.24|0
1627519500000|2021-07-29 00:45:00|274.31|271.71|274.93|272.33|275.09|272.49|274.23|271.63|0
1627519800000|2021-07-29 00:50:00|275.08|272.48|274.93|272.33|275.08|272.48|274.69|272.09|0
1627520100000|2021-07-29 00:55:00|275.08|272.48|275.55|272.95|275.55|272.95|274.77|272.17|0
1627520400000|2021-07-29 01:00:00|275.62|273.02|274.77|272.17|275.62|273.02|274.3|271.7|0
1627520700000|2021-07-29 01:05:00|274.92|272.32|274.76|272.16|275.23|272.63|274.61|272.01|0
1627521000000|2021-07-29 01:10:00|274.92|272.32|273.98|271.38|274.92|272.32|273.98|271.38|0
1627521300000|2021-07-29 01:15:00|274.14|271.54|274.29|271.69|274.29|271.69|272.43|269.83|0
1627521600000|2021-07-29 01:20:00|274.45|271.85|273.04|270.44|274.45|271.85|272.73|270.13|0
1627521900000|2021-07-29 01:25:00|272.89|270.29|272.89|270.29|272.89|270.29|272.42|269.82|0
1627522200000|2021-07-29 01:30:00|272.58|269.98|272.11|269.51|273.04|270.44|271.95|269.35|0
1627522500000|2021-07-29 01:35:00|271.95|269.35|272.11|269.51|272.42|269.82|271.95|269.35|0
1627522800000|2021-07-29 01:40:00|271.95|269.35|272.41|269.81|273.04|270.44|271.95|269.35|0
1627523100000|2021-07-29 01:45:00|272.26|269.66|270.86|268.26|272.26|269.66|269.78|267.18|0
1627523400000|2021-07-29 01:50:00|270.94|268.34|269.62|267.02|271.17|268.57|269.16|266.56|0
1627523700000|2021-07-29 01:55:00|269.47|266.87|269.78|267.18|270.39|267.79|269.31|266.71|0
1627524000000|2021-07-29 02:00:00|269.93|267.33|270.08|267.48|270.39|267.79|269.47|266.87|0
1627524300000|2021-07-29 02:05:00|270|267.4|269.62|267.02|270.77|268.17|269.15|266.55|0
1627524600000|2021-07-29 02:10:00|269.69|267.09|270.54|267.94|270.7|268.1|269.62|267.02|0
1627524900000|2021-07-29 02:15:00|270.62|268.02|270.23|267.63|270.7|268.1|270.15|267.55|0
1627525200000|2021-07-29 02:20:00|270.38|267.78|270.54|267.94|270.69|268.09|270.23|267.63|0
1627525500000|2021-07-29 02:25:00|270.38|267.78|270.69|268.09|270.69|268.09|269.92|267.32|0
1627525800000|2021-07-29 02:30:00|271|268.4|270.53|267.93|271.31|268.71|270.38|267.78|0
1627526100000|2021-07-29 02:35:00|270.69|268.09|272.85|270.25|273.32|270.72|270.53|267.93|0
1627526400000|2021-07-29 02:40:00|272.93|270.33|272.39|269.79|273.16|270.56|272.23|269.63|0
1627526700000|2021-07-29 02:45:00|272.23|269.63|273|270.4|273.08|270.48|272.23|269.63|0
1627527000000|2021-07-29 02:50:00|273.16|270.56|272.77|270.17|273.31|270.71|272.54|269.94|0
1627527300000|2021-07-29 02:55:00|272.85|270.25|273.15|270.55|273.16|270.56|272.69|270.09|0
1627527600000|2021-07-29 03:00:00|273.31|270.71|273.62|271.02|274.09|271.49|273.31|270.71|0
1627527900000|2021-07-29 03:05:00|273.77|271.17|273.93|271.33|274.24|271.64|273.77|271.17|0
1627528200000|2021-07-29 03:10:00|273.77|271.17|274.39|271.79|274.39|271.79|273.77|271.17|0
1627528500000|2021-07-29 03:15:00|274.55|271.95|274.08|271.48|274.55|271.95|274.08|271.48|0
1627528800000|2021-07-29 03:20:00|274.23|271.63|273.92|271.32|274.23|271.63|273.61|271.01|0
1627529100000|2021-07-29 03:25:00|273.76|271.16|272.98|270.38|273.92|271.32|272.83|270.23|0
1627529400000|2021-07-29 03:30:00|273.14|270.54|273.6|271|273.76|271.16|273.14|270.54|0
1627529700000|2021-07-29 03:35:00|273.45|270.85|273.76|271.16|273.76|271.16|273.29|270.69|0
1627530000000|2021-07-29 03:40:00|273.91|271.31|273.75|271.15|274.22|271.62|273.6|271|0
1627530300000|2021-07-29 03:45:00|273.91|271.31|273.75|271.15|273.91|271.31|273.44|270.84|0
1627530600000|2021-07-29 03:50:00|273.6|271|273.44|270.84|273.75|271.15|273.13|270.53|0
1627530900000|2021-07-29 03:55:00|273.36|270.76|272.97|270.37|273.36|270.76|272.74|270.14|0
1627531200000|2021-07-29 04:00:00|273.13|270.53|273.12|270.52|273.28|270.68|272.81|270.21|0
1627531500000|2021-07-29 04:05:00|273.28|270.68|273.12|270.52|273.43|270.83|273.12|270.52|0
1627531800000|2021-07-29 04:10:00|273.28|270.68|273.9|271.3|273.9|271.3|273.28|270.68|0
1627532100000|2021-07-29 04:15:00|273.82|271.22|273.66|271.06|273.9|271.3|273.58|270.98|0
1627532400000|2021-07-29 04:20:00|273.58|270.98|274.05|271.45|274.05|271.45|273.58|270.98|0
1627532700000|2021-07-29 04:25:00|273.89|271.29|273.58|270.98|273.89|271.29|273.58|270.98|0
1627533000000|2021-07-29 04:30:00|273.73|271.13|274.35|271.75|274.35|271.75|273.58|270.98|0
1627533300000|2021-07-29 04:35:00|274.43|271.83|274.04|271.44|274.67|272.07|273.88|271.28|0
1627533600000|2021-07-29 04:40:00|274.11|271.51|273.88|271.28|274.2|271.6|273.8|271.2|0
1627533900000|2021-07-29 04:45:00|274.04|271.44|274.66|272.06|274.82|272.22|274.04|271.44|0
1627534200000|2021-07-29 04:50:00|274.58|271.98|274.03|271.43|274.66|272.06|273.88|271.28|0
1627534500000|2021-07-29 04:55:00|273.88|271.28|273.87|271.27|274.03|271.43|273.72|271.12|0
1627534800000|2021-07-29 05:00:00|274.03|271.43|273.87|271.27|274.34|271.74|273.72|271.12|0
1627535100000|2021-07-29 05:05:00|274.03|271.43|274.18|271.58|274.49|271.89|273.4|270.8|0
1627535400000|2021-07-29 05:10:00|274.34|271.74|273.71|271.11|274.65|272.05|273.71|271.11|0
1627535700000|2021-07-29 05:15:00|273.87|271.27|274.33|271.73|274.64|272.04|273.87|271.27|0
1627536000000|2021-07-29 05:20:00|274.25|271.65|274.64|272.04|275.03|272.43|274.18|271.58|0
1627536300000|2021-07-29 05:25:00|274.56|271.96|275.57|272.97|275.57|272.97|274.49|271.89|0
1627536600000|2021-07-29 05:30:00|275.73|273.13|276.2|273.6|276.82|274.22|275.42|272.82|0
1627536900000|2021-07-29 05:35:00|276.35|273.75|276.27|273.67|276.51|273.91|276.2|273.6|0
1627537200000|2021-07-29 05:40:00|276.35|273.75|276.51|273.91|276.51|273.91|276.04|273.44|0
1627537500000|2021-07-29 05:45:00|276.35|273.75|276.19|273.59|276.51|273.91|276.03|273.43|0
1627537800000|2021-07-29 05:50:00|276.03|273.43|276.19|273.59|276.19|273.59|275.56|272.96|0
1627538100000|2021-07-29 05:55:00|276.03|273.43|276.5|273.9|276.5|273.9|275.72|273.12|0
1627538400000|2021-07-29 06:00:00|276.26|273.66|276.5|273.9|276.97|274.37|276.18|273.58|0
1627538700000|2021-07-29 06:05:00|276.34|273.74|276.81|274.21|276.81|274.21|275.87|273.27|0
1627539000000|2021-07-29 06:10:00|276.73|274.13|278.53|275.93|278.84|276.24|276.73|274.13|0
1627539300000|2021-07-29 06:15:00|278.45|275.85|278.53|275.93|278.69|276.09|278.06|275.46|0
1627539600000|2021-07-29 06:20:00|278.37|275.77|278.84|276.24|279|276.4|278.21|275.61|0
1627539900000|2021-07-29 06:25:00|278.68|276.08|278.99|276.39|279.46|276.86|278.52|275.92|0
1627540200000|2021-07-29 06:30:00|278.84|276.24|279.3|276.7|279.46|276.86|278.68|276.08|0
1627540500000|2021-07-29 06:35:00|279.15|276.55|278.99|276.39|279.54|276.94|278.67|276.07|0
1627540800000|2021-07-29 06:40:00|278.83|276.23|278.83|276.23|278.99|276.39|278.43|275.83|0
1627541100000|2021-07-29 06:45:00|278.75|276.15|278.83|276.23|279.3|276.7|278.75|276.15|0
1627541400000|2021-07-29 06:50:00|278.98|276.38|279.61|277.01|280.08|277.48|278.83|276.23|0
1627541700000|2021-07-29 06:55:00|279.69|277.09|279.76|277.16|280.4|277.8|279.61|277.01|0
1627542000000|2021-07-29 07:00:00|279.84|277.24|280.55|277.95|282.13|279.53|279.84|277.24|0
1627542300000|2021-07-29 07:05:00|280.63|278.03|280.19|277.99|280.66|278.46|279.4|277.2|0
1627542600000|2021-07-29 07:10:00|280.35|278.15|280.35|278.15|280.82|278.62|279.87|277.67|0
1627542900000|2021-07-29 07:15:00|280.19|277.99|279.71|277.51|280.98|278.78|279.56|277.36|0
1627543200000|2021-07-29 07:20:00|279.56|277.36|281.13|278.93|281.6|279.4|279.56|277.36|0
1627543500000|2021-07-29 07:25:00|281.29|279.09|280.65|278.45|281.44|279.24|280.5|278.3|0
1627543800000|2021-07-29 07:30:00|280.81|278.61|280.34|278.14|280.81|278.61|279.86|277.66|0
1627544100000|2021-07-29 07:35:00|280.25|278.05|277.93|275.73|280.34|278.14|277.93|275.73|0
1627544400000|2021-07-29 07:40:00|277.77|275.57|278.79|276.59|279.03|276.83|277.14|274.94|0
1627544700000|2021-07-29 07:45:00|278.87|276.67|278.87|276.67|279.66|277.46|278.55|276.35|0
1627545000000|2021-07-29 07:50:00|278.71|276.51|279.34|277.14|279.5|277.3|278.63|276.43|0
1627545300000|2021-07-29 07:55:00|279.18|276.98|279.18|276.98|279.49|277.29|278.86|276.66|0
1627545600000|2021-07-29 08:00:00|279.02|276.82|278.86|276.66|279.18|276.98|278.55|276.35|0
1627545900000|2021-07-29 08:05:00|278.78|276.58|278.62|276.42|279.18|276.98|277.92|275.72|0
1627546200000|2021-07-29 08:10:00|278.54|276.34|279.64|277.44|279.8|277.6|278.39|276.19|0
1627546500000|2021-07-29 08:15:00|279.8|277.6|279.4|277.2|280.19|277.99|279.33|277.13|0
1627546800000|2021-07-29 08:20:00|279.33|277.13|278.06|275.86|279.48|277.28|278.06|275.86|0
1627547100000|2021-07-29 08:25:00|278.22|276.02|278.53|276.33|278.69|276.49|278.06|275.86|0
1627547400000|2021-07-29 08:30:00|278.69|276.49|279.08|276.88|279.4|277.2|278.38|276.18|0
1627547700000|2021-07-29 08:35:00|279|276.8|280.1|277.9|280.11|277.91|279|276.8|0
1627548000000|2021-07-29 08:40:00|280.26|278.06|280.26|278.06|280.42|278.22|280.1|277.9|0
1627548300000|2021-07-29 08:45:00|280.34|278.14|280.1|277.9|280.89|278.69|280.1|277.9|0
1627548600000|2021-07-29 08:50:00|280.26|278.06|279.47|277.27|280.26|278.06|279.47|277.27|0
1627548900000|2021-07-29 08:55:00|279.31|277.11|279.78|277.58|280.1|277.9|279.23|277.03|0
1627549200000|2021-07-29 09:00:00|279.86|277.66|279.78|277.58|279.94|277.74|279.31|277.11|0
1627549500000|2021-07-29 09:05:00|279.62|277.42|278.99|276.79|279.78|277.58|278.83|276.63|0
1627549800000|2021-07-29 09:10:00|279.14|276.94|279.93|277.73|279.93|277.73|279.14|276.94|0
1627550100000|2021-07-29 09:15:00|279.77|277.57|279.77|277.57|280.09|277.89|279.61|277.41|0
1627550400000|2021-07-29 09:20:00|279.61|277.41|279.61|277.41|279.77|277.57|279.45|277.25|0
1627550700000|2021-07-29 09:25:00|279.45|277.25|279.29|277.09|279.61|277.41|278.98|276.78|0
1627551000000|2021-07-29 09:30:00|279.45|277.25|279.92|277.72|279.92|277.72|278.98|276.78|0
1627551300000|2021-07-29 09:35:00|279.76|277.56|281.34|279.14|281.42|279.22|279.76|277.56|0
1627551600000|2021-07-29 09:40:00|281.5|279.3|281.5|279.3|281.5|279.3|281.18|278.98|0
1627551900000|2021-07-29 09:45:00|281.57|279.37|281.81|279.61|282.13|279.93|281.49|279.29|0
1627552200000|2021-07-29 09:50:00|281.65|279.45|281.33|279.13|281.65|279.45|281.33|279.13|0
1627552500000|2021-07-29 09:55:00|281.41|279.21|281.8|279.6|281.96|279.76|281.41|279.21|0
1627552800000|2021-07-29 10:00:00|281.96|279.76|281.56|279.36|281.96|279.76|281.17|278.97|0
1627553100000|2021-07-29 10:05:00|281.49|279.29|281.17|278.97|281.72|279.52|281.17|278.97|0
1627553400000|2021-07-29 10:10:00|281.24|279.04|281.96|279.76|281.96|279.76|281.01|278.81|0
1627553700000|2021-07-29 10:15:00|281.8|279.6|281.95|279.75|282.11|279.91|281.48|279.28|0
1627554000000|2021-07-29 10:20:00|281.8|279.6|281.79|279.59|281.95|279.75|281.32|279.12|0
1627554300000|2021-07-29 10:25:00|281.95|279.75|281.47|279.27|281.95|279.75|281.47|279.27|0
1627554600000|2021-07-29 10:30:00|281.63|279.43|280.6|278.4|281.63|279.43|280.44|278.24|0
1627554900000|2021-07-29 10:35:00|280.44|278.24|280.28|278.08|280.76|278.56|280.28|278.08|0
1627555200000|2021-07-29 10:40:00|280.12|277.92|279.49|277.29|280.28|278.08|279.17|276.97|0
1627555500000|2021-07-29 10:45:00|279.41|277.21|277.59|275.39|279.65|277.45|276.81|274.61|0
1627555800000|2021-07-29 10:50:00|277.75|275.55|277.75|275.55|277.91|275.71|277.12|274.92|0
1627556100000|2021-07-29 10:55:00|277.91|275.71|279.32|277.12|279.48|277.28|277.75|275.55|0
1627556400000|2021-07-29 11:00:00|279.48|277.28|279.95|277.75|280.11|277.91|279.01|276.81|0
1627556700000|2021-07-29 11:05:00|280.03|277.83|279.64|277.44|280.27|278.07|278.85|276.65|0
1627557000000|2021-07-29 11:10:00|279.79|277.59|280.42|278.22|280.58|278.38|279.48|277.28|0
1627557300000|2021-07-29 11:15:00|280.27|278.07|279.79|277.59|280.58|278.38|279.79|277.59|0
1627557600000|2021-07-29 11:20:00|279.63|277.43|277.74|275.54|279.71|277.51|277.42|275.22|0
1627557900000|2021-07-29 11:25:00|277.89|275.69|278.52|276.32|279|276.8|277.89|275.69|0
1627558200000|2021-07-29 11:30:00|278.36|276.16|277.89|275.69|278.52|276.32|277.73|275.53|0
1627558500000|2021-07-29 11:35:00|277.73|275.53|277.73|275.53|278.2|276|277.73|275.53|0
1627558800000|2021-07-29 11:40:00|277.89|275.69|279.15|276.95|279.15|276.95|277.73|275.53|0
1627559100000|2021-07-29 11:45:00|278.99|276.79|279.3|277.1|279.62|277.42|278.99|276.79|0
1627559400000|2021-07-29 11:50:00|279.38|277.18|279.46|277.26|279.77|277.57|279.3|277.1|0
1627559700000|2021-07-29 11:55:00|279.37|277.17|279.45|277.25|279.61|277.41|278.67|276.47|0
1627560000000|2021-07-29 12:00:00|279.61|277.41|280.08|277.88|280.4|278.2|279.53|277.33|0
1627560300000|2021-07-29 12:05:00|280.16|277.96|281.04|278.84|281.04|278.84|280.16|277.96|0
1627560600000|2021-07-29 12:10:00|281.2|279|280.49|278.29|281.2|279|280.01|277.81|0
1627560900000|2021-07-29 12:15:00|280.33|278.13|279.69|277.49|280.4|278.2|279.69|277.49|0
1627561200000|2021-07-29 12:20:00|279.85|277.65|280.01|277.81|280.01|277.81|279.85|277.65|0
1627561500000|2021-07-29 12:25:00|279.85|277.65|279.6|277.4|280|277.8|279.37|277.17|0
1627561800000|2021-07-29 12:30:00|279.76|277.56|279.37|277.17|280|277.8|278.26|276.06|0
1627562100000|2021-07-29 12:35:00|279.44|277.24|279.21|277.01|279.52|277.32|278.73|276.53|0
1627562400000|2021-07-29 12:40:00|279.28|277.08|279.36|277.16|279.52|277.32|278.73|276.53|0
1627562700000|2021-07-29 12:45:00|279.2|277|279.2|277|279.36|277.16|278.73|276.53|0
1627563000000|2021-07-29 12:50:00|279.04|276.84|279.43|277.23|279.52|277.32|278.88|276.68|0
1627563300000|2021-07-29 12:55:00|279.52|277.32|279.83|277.63|279.83|277.63|279.2|277|0
1627563600000|2021-07-29 13:00:00|280.15|277.95|280.94|278.74|281.1|278.9|279.99|277.79|0
1627563900000|2021-07-29 13:05:00|281.26|279.06|280.62|278.42|281.26|279.06|280.46|278.26|0
1627564200000|2021-07-29 13:10:00|280.78|278.58|280.93|278.73|281.09|278.89|280.62|278.42|0
1627564500000|2021-07-29 13:15:00|281.09|278.89|281.57|279.37|281.89|279.69|280.77|278.57|0
1627564800000|2021-07-29 13:20:00|281.41|279.21|280.14|277.94|281.41|279.21|279.89|277.69|0
1627565100000|2021-07-29 13:25:00|280.05|277.85|280.77|278.57|281.09|278.89|279.66|277.46|0
1627565400000|2021-07-29 13:30:00|280.29|278.09|286.04|283.84|286.04|283.84|280.29|278.09|0
1627565700000|2021-07-29 13:35:00|286.2|284|288.28|286.08|288.28|286.08|286.2|284|0
1627566000000|2021-07-29 13:40:00|288.6|286.4|286.04|283.84|289.56|287.36|285.72|283.52|0
1627566300000|2021-07-29 13:45:00|286.2|284|286.51|284.31|287.8|285.6|284.92|282.72|0
1627566600000|2021-07-29 13:50:00|286.43|284.23|285.87|283.67|286.83|284.63|285.71|283.51|0
1627566900000|2021-07-29 13:55:00|286.35|284.15|287.47|285.27|287.79|285.59|286.19|283.99|0
1627567200000|2021-07-29 14:00:00|287.63|285.43|286.03|283.83|287.95|285.75|285.71|283.51|0
1627567500000|2021-07-29 14:05:00|285.71|283.51|285.71|283.51|286.66|284.46|285.07|282.87|0
1627567800000|2021-07-29 14:10:00|285.87|283.67|285.7|283.5|286.66|284.46|285.38|283.18|0
1627568100000|2021-07-29 14:15:00|285.86|283.66|287.62|285.42|288.1|285.9|285.7|283.5|0
1627568400000|2021-07-29 14:20:00|287.46|285.26|287.3|285.1|287.62|285.42|285.86|283.66|0
1627568700000|2021-07-29 14:25:00|287.46|285.26|288.9|286.7|288.9|286.7|287.3|285.1|0
1627569000000|2021-07-29 14:30:00|289.06|286.86|288.41|286.21|289.06|286.86|287.93|285.73|0
1627569300000|2021-07-29 14:35:00|288.57|286.37|290.34|288.14|290.34|288.14|288.41|286.21|0
1627569600000|2021-07-29 14:40:00|290.66|288.46|289.53|287.33|291.31|289.11|289.37|287.17|0
1627569900000|2021-07-29 14:45:00|289.69|287.49|290.01|287.81|290.34|288.14|289.61|287.41|0
1627570200000|2021-07-29 14:50:00|289.85|287.65|291.78|289.58|292.11|289.91|289.85|287.65|0
1627570500000|2021-07-29 14:55:00|291.94|289.74|292.27|290.07|292.27|290.07|290.82|288.62|0
1627570800000|2021-07-29 15:00:00|292.26|290.06|293.23|291.03|293.56|291.36|292.26|290.06|0
1627571100000|2021-07-29 15:05:00|293.07|290.87|292.91|290.71|293.23|291.03|291.94|289.74|0
1627571400000|2021-07-29 15:10:00|293.07|290.87|291.45|289.25|293.23|291.03|291.45|289.25|0
1627571700000|2021-07-29 15:15:00|291.61|289.41|291.13|288.93|291.77|289.57|290.64|288.44|0
1627572000000|2021-07-29 15:20:00|291.29|289.09|291.45|289.25|291.45|289.25|290.48|288.28|0
1627572300000|2021-07-29 15:25:00|291.61|289.41|290.96|288.76|291.61|289.41|290|287.8|0
1627572600000|2021-07-29 15:30:00|291.28|289.08|291.6|289.4|291.93|289.73|291.12|288.92|0
1627572900000|2021-07-29 15:35:00|291.44|289.24|292.08|289.88|292.41|290.21|291.28|289.08|0
1627573200000|2021-07-29 15:40:00|291.92|289.72|292.73|290.53|292.89|290.69|291.76|289.56|0
1627573500000|2021-07-29 15:45:00|292.57|290.37|292.56|290.36|293.05|290.85|292.4|290.2|0
1627573800000|2021-07-29 15:50:00|292.48|290.28|291.27|289.07|292.88|290.68|291.27|289.07|0
1627574100000|2021-07-29 15:55:00|291.11|288.91|291.27|289.07|291.91|289.71|290.79|288.59|0
1627574400000|2021-07-29 16:00:00|291.43|289.23|292.07|289.87|292.07|289.87|291.11|288.91|0
1627574700000|2021-07-29 16:05:00|291.91|289.71|292.39|290.19|292.72|290.52|291.91|289.71|0
1627575000000|2021-07-29 16:10:00|292.23|290.03|293.52|291.32|293.68|291.48|292.23|290.03|0
1627575300000|2021-07-29 16:15:00|293.68|291.48|294.49|292.29|294.49|292.29|293.52|291.32|0
1627575600000|2021-07-29 16:20:00|294.32|292.12|294.16|291.96|294.49|292.29|293.84|291.64|0
1627575900000|2021-07-29 16:25:00|294.32|292.12|293.83|291.63|294.72|292.52|293.67|291.47|0
1627576200000|2021-07-29 16:30:00|294|291.8|293.83|291.63|294.48|292.28|293.67|291.47|0
1627576500000|2021-07-29 16:35:00|293.99|291.79|293.83|291.63|294.32|292.12|293.83|291.63|0
1627576800000|2021-07-29 16:40:00|293.99|291.79|292.38|290.18|293.99|291.79|292.21|290.01|0
1627577100000|2021-07-29 16:45:00|292.21|290.01|291.89|289.69|292.54|290.34|291.57|289.37|0
1627577400000|2021-07-29 16:50:00|291.73|289.53|292.37|290.17|292.69|290.49|291.73|289.53|0
1627577700000|2021-07-29 16:55:00|292.53|290.33|292.37|290.17|292.53|290.33|291.56|289.36|0
1627578000000|2021-07-29 17:00:00|292.21|290.01|293.33|291.13|293.41|291.21|292.21|290.01|0
1627578300000|2021-07-29 17:05:00|293.41|291.21|293.65|291.45|293.82|291.62|292.85|290.65|0
1627578600000|2021-07-29 17:10:00|293.49|291.29|294.14|291.94|294.14|291.94|293.33|291.13|0
1627578900000|2021-07-29 17:15:00|293.97|291.77|293|290.8|294.3|292.1|292.68|290.48|0
1627579200000|2021-07-29 17:20:00|292.92|290.72|293.89|291.69|293.97|291.77|292.68|290.48|0
1627579500000|2021-07-29 17:25:00|293.65|291.45|294.61|292.41|294.94|292.74|293.49|291.29|0
1627579800000|2021-07-29 17:30:00|294.45|292.25|294.61|292.41|295.1|292.9|294.13|291.93|0
1627580100000|2021-07-29 17:35:00|294.69|292.49|293.8|291.6|294.77|292.57|293.32|291.12|0
1627580400000|2021-07-29 17:40:00|293.96|291.76|293.96|291.76|293.96|291.76|293.48|291.28|0
1627580700000|2021-07-29 17:45:00|293.8|291.6|293.8|291.6|294.12|291.92|293.47|291.27|0
1627581000000|2021-07-29 17:50:00|293.64|291.44|293.63|291.43|293.96|291.76|293.31|291.11|0
1627581300000|2021-07-29 17:55:00|293.79|291.59|293.15|290.95|293.79|291.59|292.66|290.46|0
1627581600000|2021-07-29 18:00:00|293.31|291.11|293.14|290.94|293.63|291.43|292.66|290.46|0
1627581900000|2021-07-29 18:05:00|292.98|290.78|292.82|290.62|293.47|291.27|292.66|290.46|0
1627582200000|2021-07-29 18:10:00|292.98|290.78|293.95|291.75|293.95|291.75|292.98|290.78|0
1627582500000|2021-07-29 18:15:00|293.78|291.58|292.65|290.45|293.78|291.58|292.49|290.29|0
1627582800000|2021-07-29 18:20:00|292.81|290.61|290.66|288.46|292.81|290.61|290.5|288.3|0
1627583100000|2021-07-29 18:25:00|290.82|288.62|290.82|288.62|291.31|289.11|290.34|288.14|0
1627583400000|2021-07-29 18:30:00|290.98|288.78|290.5|288.3|291.14|288.94|290.5|288.3|0
1627583700000|2021-07-29 18:35:00|290.34|288.14|288.89|286.69|290.5|288.3|288.57|286.37|0
1627584000000|2021-07-29 18:40:00|288.73|286.53|289.21|287.01|289.69|287.49|288.73|286.53|0
1627584300000|2021-07-29 18:45:00|289.37|287.17|289.85|287.65|290.01|287.81|288.88|286.68|0
1627584600000|2021-07-29 18:50:00|290.01|287.81|289.52|287.32|290.33|288.13|289.2|287|0
1627584900000|2021-07-29 18:55:00|289.68|287.48|289.84|287.64|290.17|287.97|289.52|287.32|0
1627585200000|2021-07-29 19:00:00|289.68|287.48|289.04|286.84|289.84|287.64|288.72|286.52|0
1627585500000|2021-07-29 19:05:00|288.88|286.68|289.43|287.23|289.52|287.32|288.23|286.03|0
1627585800000|2021-07-29 19:10:00|289.36|287.16|289.92|287.72|290.72|288.52|288.55|286.35|0
1627586100000|2021-07-29 19:15:00|290.08|287.88|290.08|287.88|290.56|288.36|289.76|287.56|0
1627586400000|2021-07-29 19:20:00|289.92|287.72|290.4|288.2|290.72|288.52|289.76|287.56|0
1627586700000|2021-07-29 19:25:00|290.24|288.04|289.91|287.71|290.88|288.68|289.91|287.71|0
1627587000000|2021-07-29 19:30:00|290.07|287.87|289.27|287.07|290.07|287.87|289.11|286.91|0
1627587300000|2021-07-29 19:35:00|289.43|287.23|290.55|288.35|290.87|288.67|289.27|287.07|0
1627587600000|2021-07-29 19:40:00|290.63|288.43|289.91|287.71|290.71|288.51|288.63|286.43|0
1627587900000|2021-07-29 19:45:00|289.75|287.55|289.02|286.82|290.23|288.03|288.95|286.75|0
1627588200000|2021-07-29 19:50:00|288.63|286.43|288.27|286.07|289.11|286.91|287.82|285.62|0
1627588500000|2021-07-29 19:55:00|288.43|286.23|287.47|285.27|288.43|286.23|287.31|285.11|0
1627588800000|2021-07-29 20:00:00|287.15|284.95|285.71|283.51|287.79|285.59|284.12|281.92|0
1627589100000|2021-07-29 20:05:00|285.55|283.35|284.43|282.23|285.71|283.51|284.11|281.91|0
1627589400000|2021-07-29 20:10:00|284.27|282.07|283.63|281.43|284.59|282.39|282.84|280.64|0
1627589700000|2021-07-29 20:15:00|283.83|281.23|284.47|281.87|284.47|281.87|283.68|281.08|0
1627590000000|2021-07-29 20:20:00|284.31|281.71|284.31|281.71|284.63|282.03|284.31|281.71|0
1627590300000|2021-07-29 20:25:00|284.47|281.87|283.19|280.59|284.47|281.87|282.87|280.27|0
1627590600000|2021-07-29 20:30:00|283.11|280.51|279.71|277.11|283.11|280.51|279.39|276.79|0
1627590900000|2021-07-29 20:35:00|279.55|276.95|279.55|276.95|280.81|278.21|278.99|276.39|0
1627591200000|2021-07-29 20:40:00|279.7|277.1|277.66|275.06|279.7|277.1|277.19|274.59|0
1627591500000|2021-07-29 20:45:00|277.81|275.21|277.97|275.37|279.39|276.79|277.5|274.9|0
1627591800000|2021-07-29 20:50:00|278.12|275.52|279.7|277.1|279.86|277.26|278.04|275.44|0
1627592100000|2021-07-29 20:55:00|279.38|276.78|278.67|276.07|279.85|277.25|277.33|274.73|0
1627592400000|2021-07-29 21:00:00|278.15|275.55|278.39|275.79|278.39|275.79|277.42|274.82|0
1627592700000|2021-07-29 21:05:00|278.38|275.78|278.79|276.19|278.81|276.21|278.19|275.59|0
1627593000000|2021-07-29 21:10:00|278.76|276.16|278.92|276.32|279.04|276.44|278.67|276.07|0
1627593300000|2021-07-29 21:15:00|278.94|276.34|279.19|276.59|279.36|276.76|278.78|276.18|0
1627593600000|2021-07-29 21:20:00|279.43|276.83|278.66|276.06|279.52|276.92|278.66|276.06|0
1627593900000|2021-07-29 21:25:00|278.62|276.02|278.52|275.92|278.82|276.22|278.43|275.83|0
1627594200000|2021-07-29 21:30:00|278.66|276.06|278.31|275.71|278.66|276.06|278.22|275.62|0
1627594500000|2021-07-29 21:35:00|278.36|275.76|278.31|275.71|278.41|275.81|278.15|275.55|0
1627594800000|2021-07-29 21:40:00|278.26|275.66|278.38|275.78|278.38|275.78|278.11|275.51|0
1627595100000|2021-07-29 21:45:00|278.36|275.76|277.42|274.82|278.43|275.83|277.19|274.59|0
1627595400000|2021-07-29 21:50:00|277.44|274.84|276.97|274.37|277.44|274.84|276.59|273.99|0
1627595700000|2021-07-29 21:55:00|277.02|274.42|276.29|273.69|277.02|274.42|276.29|273.69|0
1627596000000|2021-07-29 22:00:00|277.22|274.62|278.72|276.12|278.72|276.12|277.22|274.62|0
1627596300000|2021-07-29 22:05:00|278.88|276.28|279.5|276.9|279.5|276.9|278.72|276.12|0
1627596600000|2021-07-29 22:10:00|279.35|276.75|279.19|276.59|279.58|276.98|279.03|276.43|0
1627596900000|2021-07-29 22:15:00|279.26|276.66|279.5|276.9|280.13|277.53|279.18|276.58|0
1627597200000|2021-07-29 22:20:00|279.66|277.06|278.55|275.95|279.66|277.06|278.55|275.95|0
1627597500000|2021-07-29 22:25:00|278.39|275.79|278.55|275.95|279.34|276.74|278.39|275.79|0
1627597800000|2021-07-29 22:30:00|278.39|275.79|277.6|275|278.71|276.11|277.45|274.85|0
1627598100000|2021-07-29 22:35:00|277.76|275.16|277.44|274.84|278.07|275.47|277.13|274.53|0
1627598400000|2021-07-29 22:40:00|277.29|274.69|277.28|274.68|277.44|274.84|276.81|274.21|0
1627598700000|2021-07-29 22:45:00|277.6|275|277.6|275|277.91|275.31|277.44|274.84|0
1627599000000|2021-07-29 22:50:00|277.44|274.84|277.12|274.52|277.44|274.84|276.97|274.37|0
1627599300000|2021-07-29 22:55:00|277.28|274.68|277.59|274.99|277.75|275.15|276.81|274.21|0
1627599600000|2021-07-29 23:00:00|277.43|274.83|276.65|274.05|277.98|275.38|276.02|273.42|0
1627599900000|2021-07-29 23:05:00|276.8|274.2|274.92|272.32|276.96|274.36|274.76|272.16|0
1627600200000|2021-07-29 23:10:00|275|272.4|275.46|272.86|275.7|273.1|274.45|271.85|0
1627600500000|2021-07-29 23:15:00|275.39|272.79|275.7|273.1|275.86|273.26|275.39|272.79|0
1627600800000|2021-07-29 23:20:00|275.85|273.25|274.76|272.16|275.85|273.25|274.76|272.16|0
1627601100000|2021-07-29 23:25:00|274.6|272|275.54|272.94|275.61|273.01|274.6|272|0
1627601400000|2021-07-29 23:30:00|275.38|272.78|275.53|272.93|275.69|273.09|275.22|272.62|0
1627601700000|2021-07-29 23:35:00|275.61|273.01|275.14|272.54|275.85|273.25|274.91|272.31|0
1627602000000|2021-07-29 23:40:00|275.06|272.46|273.81|271.21|275.53|272.93|273.65|271.05|0
1627602300000|2021-07-29 23:45:00|273.97|271.37|273.5|270.9|274.75|272.15|273.5|270.9|0
1627602600000|2021-07-29 23:50:00|273.65|271.05|272.09|269.49|273.65|271.05|271.47|268.87|0
1627602900000|2021-07-29 23:55:00|272.01|269.41|271.93|269.33|272.71|270.11|271.62|269.02|0
1627603200000|2021-07-30 00:00:00|271.78|269.18|268.68|266.08|271.93|269.33|268.68|266.08|0
1627603500000|2021-07-30 00:05:00|268.52|265.92|270.22|267.62|270.22|267.62|268.44|265.84|0
1627603800000|2021-07-30 00:10:00|270.45|267.85|272.55|269.95|272.7|270.1|270.07|267.47|0
1627604100000|2021-07-30 00:15:00|272.39|269.79|271.61|269.01|273.64|271.04|270.84|268.24|0
1627604400000|2021-07-30 00:20:00|271.77|269.17|271.14|268.54|272|269.4|270.84|268.24|0
1627604700000|2021-07-30 00:25:00|270.99|268.39|271.45|268.85|271.77|269.17|269.59|266.99|0
1627605000000|2021-07-30 00:30:00|271.53|268.93|269.82|267.22|272.07|269.47|269.43|266.83|0
1627605300000|2021-07-30 00:35:00|269.9|267.3|270.05|267.45|270.36|267.76|268.66|266.06|0
1627605600000|2021-07-30 00:40:00|269.9|267.3|270.67|268.07|270.98|268.38|269.74|267.14|0
1627605900000|2021-07-30 00:45:00|270.51|267.91|265.88|263.28|270.98|268.38|264.5|261.9|0
1627606200000|2021-07-30 00:50:00|266.19|263.59|265.8|263.2|267.42|264.82|265.72|263.12|0
1627606500000|2021-07-30 00:55:00|265.57|262.97|266.8|264.2|266.95|264.35|265.11|262.51|0
1627606800000|2021-07-30 01:00:00|266.95|264.35|267.57|264.97|267.72|265.12|266.49|263.89|0
1627607100000|2021-07-30 01:05:00|267.41|264.81|268.03|265.43|268.49|265.89|267.26|264.66|0
1627607400000|2021-07-30 01:10:00|267.87|265.27|267.1|264.5|268.18|265.58|266.95|264.35|0
1627607700000|2021-07-30 01:15:00|266.94|264.34|266.79|264.19|267.87|265.27|266.33|263.73|0
1627608000000|2021-07-30 01:20:00|266.63|264.03|266.32|263.72|266.63|264.03|266.17|263.57|0
1627608300000|2021-07-30 01:25:00|266.4|263.8|264.94|262.34|266.79|264.19|264.63|262.03|0
1627608600000|2021-07-30 01:30:00|264.79|262.19|266.24|263.64|266.63|264.03|264.79|262.19|0
1627608900000|2021-07-30 01:35:00|266.32|263.72|265.09|262.49|266.47|263.87|264.63|262.03|0
1627609200000|2021-07-30 01:40:00|264.93|262.33|265.24|262.64|265.39|262.79|264.47|261.87|0
1627609500000|2021-07-30 01:45:00|265.09|262.49|265.08|262.48|265.55|262.95|264.62|262.02|0
1627609800000|2021-07-30 01:50:00|264.78|262.18|265.77|263.17|266|263.4|264.47|261.87|0
1627610100000|2021-07-30 01:55:00|265.69|263.09|264.62|262.02|265.69|263.09|264.47|261.87|0
1627610400000|2021-07-30 02:00:00|264.46|261.86|264.54|261.94|265.23|262.63|264.46|261.86|0
1627610700000|2021-07-30 02:05:00|264.46|261.86|265.38|262.78|265.84|263.24|264.46|261.86|0
1627611000000|2021-07-30 02:10:00|265.3|262.7|267.22|264.62|267.22|264.62|265.07|262.47|0
1627611300000|2021-07-30 02:15:00|267.07|264.47|268.92|266.32|268.92|266.32|267.07|264.47|0
1627611600000|2021-07-30 02:20:00|268.77|266.17|269.07|266.47|269.38|266.78|268.46|265.86|0
1627611900000|2021-07-30 02:25:00|268.92|266.32|269.53|266.93|270|267.4|268.92|266.32|0
1627612200000|2021-07-30 02:30:00|269.69|267.09|269.38|266.78|270|267.4|269.38|266.78|0
1627612500000|2021-07-30 02:35:00|269.69|267.09|269.06|266.46|269.69|267.09|268.76|266.16|0
1627612800000|2021-07-30 02:40:00|269.22|266.62|268.44|265.84|269.22|266.62|268.44|265.84|0
1627613100000|2021-07-30 02:45:00|268.52|265.92|269.06|266.46|269.06|266.46|268.44|265.84|0
1627613400000|2021-07-30 02:50:00|269.13|266.53|268.28|265.68|269.37|266.77|268.28|265.68|0
1627613700000|2021-07-30 02:55:00|268.13|265.53|268.44|265.84|268.44|265.84|267.82|265.22|0
1627614000000|2021-07-30 03:00:00|268.59|265.99|269.21|266.61|269.52|266.92|268.59|265.99|0
1627614300000|2021-07-30 03:05:00|269.05|266.45|268.74|266.14|269.36|266.76|268.43|265.83|0
1627614600000|2021-07-30 03:10:00|268.82|266.22|268.58|265.98|269.2|266.6|268.58|265.98|0
1627614900000|2021-07-30 03:15:00|268.66|266.06|268.74|266.14|269.05|266.45|268.58|265.98|0
1627615200000|2021-07-30 03:20:00|268.58|265.98|265.96|263.36|268.58|265.98|265.96|263.36|0
1627615500000|2021-07-30 03:25:00|265.88|263.28|266.26|263.66|266.57|263.97|265.65|263.05|0
1627615800000|2021-07-30 03:30:00|266.18|263.58|266.64|264.04|266.88|264.28|265.65|263.05|0
1627616100000|2021-07-30 03:35:00|266.57|263.97|266.72|264.12|267.03|264.43|266.57|263.97|0
1627616400000|2021-07-30 03:40:00|266.79|264.19|266.72|264.12|266.88|264.28|265.95|263.35|0
1627616700000|2021-07-30 03:45:00|266.56|263.96|266.41|263.81|267.18|264.58|266.25|263.65|0
1627617000000|2021-07-30 03:50:00|266.56|263.96|266.1|263.5|267.02|264.42|266.1|263.5|0
1627617300000|2021-07-30 03:55:00|266.02|263.42|266.71|264.11|266.71|264.11|265.94|263.34|0
1627617600000|2021-07-30 04:00:00|266.87|264.27|266.71|264.11|267.33|264.73|266.71|264.11|0
1627617900000|2021-07-30 04:05:00|266.86|264.26|266.71|264.11|267.02|264.42|266.4|263.8|0
1627618200000|2021-07-30 04:10:00|266.55|263.95|270.27|267.67|270.27|267.67|266.55|263.95|0
1627618500000|2021-07-30 04:15:00|270.12|267.52|269.96|267.36|270.12|267.52|269.81|267.21|0
1627618800000|2021-07-30 04:20:00|269.81|267.21|269.96|267.36|270.27|267.67|269.81|267.21|0
1627619100000|2021-07-30 04:25:00|270.11|267.51|269.34|266.74|270.27|267.67|269.34|266.74|0
1627619400000|2021-07-30 04:30:00|269.19|266.59|268.88|266.28|269.19|266.59|268.88|266.28|0
1627619700000|2021-07-30 04:35:00|268.73|266.13|269.26|266.66|269.34|266.74|268.73|266.13|0
1627620000000|2021-07-30 04:40:00|269.34|266.74|269.34|266.74|269.49|266.89|269.18|266.58|0
1627620300000|2021-07-30 04:45:00|269.18|266.58|269.03|266.43|269.49|266.89|269.03|266.43|0
1627620600000|2021-07-30 04:50:00|269.18|266.58|269.02|266.42|269.33|266.73|268.87|266.27|0
1627620900000|2021-07-30 04:55:00|268.87|266.27|269.02|266.42|269.18|266.58|268.72|266.12|0
1627621200000|2021-07-30 05:00:00|268.87|266.27|268.25|265.65|268.87|266.27|266.26|263.66|0
1627621500000|2021-07-30 05:05:00|268.4|265.8|267.79|265.19|268.71|266.11|267.48|264.88|0
1627621800000|2021-07-30 05:10:00|267.94|265.34|266.56|263.96|267.94|265.34|266.11|263.51|0
1627622100000|2021-07-30 05:15:00|266.41|263.81|265.95|263.35|266.48|263.88|265.34|262.74|0
1627622400000|2021-07-30 05:20:00|266.1|263.5|265.41|262.81|266.1|263.5|264.88|262.28|0
1627622700000|2021-07-30 05:25:00|265.34|262.74|265.41|262.81|266.25|263.65|265.03|262.43|0
1627623000000|2021-07-30 05:30:00|265.49|262.89|267.01|264.41|267.01|264.41|265.18|262.58|0
1627623300000|2021-07-30 05:35:00|266.93|264.33|266.25|263.65|268.08|265.48|266.09|263.49|0
1627623600000|2021-07-30 05:40:00|266.09|263.49|266.55|263.95|266.55|263.95|265.18|262.58|0
1627623900000|2021-07-30 05:45:00|266.4|263.8|267.31|264.71|267.31|264.71|266.24|263.64|0
1627624200000|2021-07-30 05:50:00|267.23|264.63|266.39|263.79|267.31|264.71|266.24|263.64|0
1627624500000|2021-07-30 05:55:00|266.46|263.86|265.47|262.87|266.85|264.25|265.47|262.87|0
1627624800000|2021-07-30 06:00:00|265.32|262.72|268.84|266.24|269.3|266.7|265.32|262.72|0
1627625100000|2021-07-30 06:05:00|268.99|266.39|267.91|265.31|269.45|266.85|267.83|265.23|0
1627625400000|2021-07-30 06:10:00|268.22|265.62|268.68|266.08|268.68|266.08|267.76|265.16|0
1627625700000|2021-07-30 06:15:00|268.52|265.92|268.67|266.07|269.29|266.69|268.22|265.62|0
1627626000000|2021-07-30 06:20:00|268.83|266.23|268.83|266.23|269.29|266.69|268.52|265.92|0
1627626300000|2021-07-30 06:25:00|268.67|266.07|266.99|264.39|268.9|266.3|266.83|264.23|0
1627626600000|2021-07-30 06:30:00|267.14|264.54|266.22|263.62|267.44|264.84|264.85|262.25|0
1627626900000|2021-07-30 06:35:00|266.52|263.92|264.84|262.24|266.52|263.92|264.84|262.24|0
1627627200000|2021-07-30 06:40:00|265|262.4|265.3|262.7|266.06|263.46|264.84|262.24|0
1627627500000|2021-07-30 06:45:00|265.45|262.85|265.45|262.85|265.6|263|264.99|262.39|0
1627627800000|2021-07-30 06:50:00|265.6|263|265.6|263|265.75|263.15|265.29|262.69|0
1627628100000|2021-07-30 06:55:00|265.52|262.92|266.51|263.91|267.12|264.52|265.52|262.92|0
1627628400000|2021-07-30 07:00:00|266.43|263.83|265.97|263.37|268.65|266.05|265.59|262.99|0
1627628700000|2021-07-30 07:05:00|265.7|263.5|266|263.8|266.61|264.41|264.63|262.43|0
1627629000000|2021-07-30 07:10:00|265.85|263.65|264.78|262.58|266.23|264.03|264.78|262.58|0
1627629300000|2021-07-30 07:15:00|264.93|262.73|268.14|265.94|268.75|266.55|264.63|262.43|0
1627629600000|2021-07-30 07:20:00|268.29|266.09|267.83|265.63|268.44|266.24|266.45|264.25|0
1627629900000|2021-07-30 07:25:00|267.52|265.32|266.3|264.1|267.68|265.48|266.3|264.1|0
1627630200000|2021-07-30 07:30:00|266.14|263.94|266.75|264.55|267.21|265.01|265.53|263.33|0
1627630500000|2021-07-30 07:35:00|266.83|264.63|266.6|264.4|267.21|265.01|265.22|263.02|0
1627630800000|2021-07-30 07:40:00|266.82|264.62|265.37|263.17|266.82|264.62|265.37|263.17|0
1627631100000|2021-07-30 07:45:00|265.29|263.09|265.37|263.17|265.68|263.48|264.61|262.41|0
1627631400000|2021-07-30 07:50:00|265.52|263.32|267.51|265.31|267.51|265.31|265.22|263.02|0
1627631700000|2021-07-30 07:55:00|267.28|265.08|267.66|265.46|267.97|265.77|267.2|265|0
1627632000000|2021-07-30 08:00:00|267.51|265.31|267.66|265.46|267.66|265.46|266.13|263.93|0
1627632300000|2021-07-30 08:05:00|267.73|265.53|268.73|266.53|269.03|266.83|267.73|265.53|0
1627632600000|2021-07-30 08:10:00|268.88|266.68|270.57|268.37|270.57|268.37|268.88|266.68|0
1627632900000|2021-07-30 08:15:00|270.72|268.52|271.34|269.14|271.34|269.14|270.42|268.22|0
1627633200000|2021-07-30 08:20:00|271.65|269.45|273.04|270.84|273.66|271.46|271.26|269.06|0
1627633500000|2021-07-30 08:25:00|273.19|270.99|272.57|270.37|273.19|270.99|271.64|269.44|0
1627633800000|2021-07-30 08:30:00|272.64|270.44|272.41|270.21|273.03|270.83|271.8|269.6|0
1627634100000|2021-07-30 08:35:00|272.26|270.06|274.89|272.69|275.05|272.85|272.26|270.06|0
1627634400000|2021-07-30 08:40:00|275.05|272.85|273.65|271.45|275.05|272.85|272.41|270.21|0
1627634700000|2021-07-30 08:45:00|273.8|271.6|273.18|270.98|273.96|271.76|272.48|270.28|0
1627635000000|2021-07-30 08:50:00|273.02|270.82|272.4|270.2|273.33|271.13|272.4|270.2|0
1627635300000|2021-07-30 08:55:00|272.48|270.28|272.86|270.66|273.02|270.82|272.4|270.2|0
1627635600000|2021-07-30 09:00:00|272.71|270.51|272.09|269.89|273.17|270.97|271.47|269.27|0
1627635900000|2021-07-30 09:05:00|272.24|270.04|272.4|270.2|272.4|270.2|271.16|268.96|0
1627636200000|2021-07-30 09:10:00|272.55|270.35|272.55|270.35|272.7|270.5|271.78|269.58|0
1627636500000|2021-07-30 09:15:00|272.39|270.19|271.93|269.73|272.86|270.66|271.62|269.42|0
1627636800000|2021-07-30 09:20:00|272.08|269.88|272.23|270.03|272.54|270.34|271.62|269.42|0
1627637100000|2021-07-30 09:25:00|272.39|270.19|271.92|269.72|272.46|270.26|271.15|268.95|0
1627637400000|2021-07-30 09:30:00|271.61|269.41|271.61|269.41|272.54|270.34|270.99|268.79|0
1627637700000|2021-07-30 09:35:00|271.53|269.33|270.38|268.18|271.61|269.41|269.76|267.56|0
1627638000000|2021-07-30 09:40:00|270.45|268.25|270.37|268.17|270.84|268.64|270.22|268.02|0
1627638300000|2021-07-30 09:45:00|270.45|268.25|271.14|268.94|271.14|268.94|270.37|268.17|0
1627638600000|2021-07-30 09:50:00|270.99|268.79|270.68|268.48|271.45|269.25|269.91|267.71|0
1627638900000|2021-07-30 09:55:00|270.52|268.32|269.75|267.55|270.98|268.78|268.83|266.63|0
1627639200000|2021-07-30 10:00:00|269.6|267.4|270.21|268.01|270.52|268.32|269.44|267.24|0
1627639500000|2021-07-30 10:05:00|270.28|268.08|270.59|268.39|271.75|269.55|269.59|267.39|0
1627639800000|2021-07-30 10:10:00|270.67|268.47|269.43|267.23|270.98|268.78|268.67|266.47|0
1627640100000|2021-07-30 10:15:00|269.51|267.31|271.41|269.21|271.49|269.29|265.4|263.2|0
1627640400000|2021-07-30 10:20:00|271.34|269.14|271.49|269.29|272.5|270.3|271.34|269.14|0
1627640700000|2021-07-30 10:25:00|271.65|269.45|272.11|269.91|272.88|270.68|271.65|269.45|0
1627641000000|2021-07-30 10:30:00|272.26|270.06|272.42|270.22|272.49|270.29|271.49|269.29|0
1627641300000|2021-07-30 10:35:00|272.57|270.37|272.26|270.06|272.72|270.52|271.8|269.6|0
1627641600000|2021-07-30 10:40:00|272.41|270.21|272.41|270.21|273.03|270.83|271.95|269.75|0
1627641900000|2021-07-30 10:45:00|272.56|270.36|272.72|270.52|272.72|270.52|272.1|269.9|0
1627642200000|2021-07-30 10:50:00|272.56|270.36|273.72|271.52|273.8|271.6|272.56|270.36|0
1627642500000|2021-07-30 10:55:00|273.65|271.45|274.89|272.69|274.89|272.69|273.64|271.44|0
1627642800000|2021-07-30 11:00:00|275.04|272.84|274.81|272.61|276|273.8|273.78|271.58|0
1627643100000|2021-07-30 11:05:00|274.96|272.76|273.56|271.36|275.12|272.92|273.41|271.21|0
1627643400000|2021-07-30 11:10:00|273.64|271.44|273.56|271.36|274.03|271.83|273.25|271.05|0
1627643700000|2021-07-30 11:15:00|273.41|271.21|274.02|271.82|274.34|272.14|273.41|271.21|0
1627644000000|2021-07-30 11:20:00|273.94|271.74|272.94|270.74|274.18|271.98|272.63|270.43|0
1627644300000|2021-07-30 11:25:00|272.78|270.58|272.62|270.42|273.24|271.04|271.08|268.88|0
1627644600000|2021-07-30 11:30:00|272.47|270.27|271.85|269.65|272.78|270.58|271.54|269.34|0
1627644900000|2021-07-30 11:35:00|272.16|269.96|271.92|269.72|272.62|270.42|271.69|269.49|0
1627645200000|2021-07-30 11:40:00|272|269.8|272.15|269.95|272.62|270.42|271.23|269.03|0
1627645500000|2021-07-30 11:45:00|272|269.8|270.91|268.71|272.46|270.26|270.91|268.71|0
1627645800000|2021-07-30 11:50:00|271.07|268.87|270.83|268.63|271.53|269.33|270.45|268.25|0
1627646100000|2021-07-30 11:55:00|270.76|268.56|270.51|268.31|270.91|268.71|269.17|266.97|0
1627646400000|2021-07-30 12:00:00|270.67|268.47|268.36|266.16|270.82|268.62|267.44|265.24|0
1627646700000|2021-07-30 12:05:00|268.66|266.46|270.05|267.85|270.05|267.85|268.36|266.16|0
1627647000000|2021-07-30 12:10:00|270.2|268|270.2|268|270.82|268.62|270.05|267.85|0
1627647300000|2021-07-30 12:15:00|270.04|267.84|270.2|268|270.66|268.46|269.74|267.54|0
1627647600000|2021-07-30 12:20:00|270.04|267.84|269.73|267.53|270.35|268.15|269.58|267.38|0
1627647900000|2021-07-30 12:25:00|269.58|267.38|269.58|267.38|269.73|267.53|269.04|266.84|0
1627648200000|2021-07-30 12:30:00|269.42|267.22|272.2|270|272.2|270|269.19|266.99|0
1627648500000|2021-07-30 12:35:00|271.96|269.76|272.51|270.31|273.44|271.24|271.58|269.38|0
1627648800000|2021-07-30 12:40:00|272.35|270.15|271.88|269.68|272.51|270.31|271.73|269.53|0
1627649100000|2021-07-30 12:45:00|271.73|269.53|272.66|270.46|272.66|270.46|271.26|269.06|0
1627649400000|2021-07-30 12:50:00|272.5|270.3|272.34|270.14|272.66|270.46|271.64|269.44|0
1627649700000|2021-07-30 12:55:00|272.5|270.3|272.5|270.3|272.96|270.76|272.03|269.83|0
1627650000000|2021-07-30 13:00:00|272.34|270.14|270.79|268.59|272.5|270.3|270.64|268.44|0
1627650300000|2021-07-30 13:05:00|270.64|268.44|270.33|268.13|270.79|268.59|269.56|267.36|0
1627650600000|2021-07-30 13:10:00|270.17|267.97|270.48|268.28|270.94|268.74|270.17|267.97|0
1627650900000|2021-07-30 13:15:00|270.32|268.12|271.56|269.36|271.56|269.36|270.32|268.12|0
1627651200000|2021-07-30 13:20:00|271.71|269.51|271.86|269.66|272.48|270.28|271.4|269.2|0
1627651500000|2021-07-30 13:25:00|271.94|269.74|272.02|269.82|273.1|270.9|271.86|269.66|0
1627651800000|2021-07-30 13:30:00|272.17|269.97|275.74|273.54|276.52|274.32|272.17|269.97|0
1627652100000|2021-07-30 13:35:00|275.9|273.7|275.24|273.04|277.93|275.73|274.15|271.95|0
1627652400000|2021-07-30 13:40:00|275.09|272.89|277.12|274.92|278.07|275.87|274.77|272.57|0
1627652700000|2021-07-30 13:45:00|276.81|274.61|278.22|276.02|278.69|276.49|276.81|274.61|0
1627653000000|2021-07-30 13:50:00|278.54|276.34|279.32|277.12|279.32|277.12|277.28|275.08|0
1627653300000|2021-07-30 13:55:00|279.48|277.28|279|276.8|280.59|278.39|278.85|276.65|0
1627653600000|2021-07-30 14:00:00|278.85|276.65|281.37|279.17|281.53|279.33|278.85|276.65|0
1627653900000|2021-07-30 14:05:00|281.21|279.01|282.16|279.96|282.96|280.76|280.9|278.7|0
1627654200000|2021-07-30 14:10:00|282|279.8|282|279.8|282.32|280.12|280.42|278.22|0
1627654500000|2021-07-30 14:15:00|282.16|279.96|276.64|274.44|282.16|279.96|276.48|274.28|0
1627654800000|2021-07-30 14:20:00|276.79|274.59|276.87|274.67|278.05|275.85|276.48|274.28|0
1627655100000|2021-07-30 14:25:00|276.79|274.59|274.13|271.93|276.79|274.59|273.97|271.77|0
1627655400000|2021-07-30 14:30:00|274.28|272.08|273.97|271.77|275.69|273.49|273.5|271.3|0
1627655700000|2021-07-30 14:35:00|273.81|271.61|275.53|273.33|275.53|273.33|273.5|271.3|0
1627656000000|2021-07-30 14:40:00|275.69|273.49|276|273.8|277.73|275.53|274.9|272.7|0
1627656300000|2021-07-30 14:45:00|276.15|273.95|274.12|271.92|276.86|274.66|273.96|271.76|0
1627656600000|2021-07-30 14:50:00|274.35|272.15|275.05|272.85|275.84|273.64|273.96|271.76|0
1627656900000|2021-07-30 14:55:00|274.74|272.54|273.96|271.76|275.68|273.48|273.8|271.6|0
1627657200000|2021-07-30 15:00:00|273.64|271.44|271.12|268.92|273.96|271.76|269.88|267.68|0
1627657500000|2021-07-30 15:05:00|270.97|268.77|275.82|273.62|276.78|274.58|270.97|268.77|0
1627657800000|2021-07-30 15:10:00|275.67|273.47|275.82|273.62|277.08|274.88|274.88|272.68|0
1627658100000|2021-07-30 15:15:00|275.66|273.46|274.1|271.9|275.82|273.62|274.1|271.9|0
1627658400000|2021-07-30 15:20:00|274.41|272.21|274.56|272.36|275.19|272.99|273.94|271.74|0
1627658700000|2021-07-30 15:25:00|274.41|272.21|274.56|272.36|275.03|272.83|272.84|270.64|0
1627659000000|2021-07-30 15:30:00|274.4|272.2|270.97|268.77|275.34|273.14|270.66|268.46|0
1627659300000|2021-07-30 15:35:00|271.13|268.93|271.12|268.92|272.84|270.64|270.42|268.22|0
1627659600000|2021-07-30 15:40:00|270.81|268.61|271.9|269.7|272.21|270.01|270.5|268.3|0
1627659900000|2021-07-30 15:45:00|272.05|269.85|270.34|268.14|272.37|270.17|270.19|267.99|0
1627660200000|2021-07-30 15:50:00|270.5|268.3|270.96|268.76|271.58|269.38|270.49|268.29|0
1627660500000|2021-07-30 15:55:00|270.8|268.6|272.05|269.85|272.2|270|270.49|268.29|0
1627660800000|2021-07-30 16:00:00|271.89|269.69|272.51|270.31|272.98|270.78|271.42|269.22|0
1627661100000|2021-07-30 16:05:00|272.36|270.16|271.73|269.53|272.51|270.31|271.42|269.22|0
1627661400000|2021-07-30 16:10:00|271.89|269.69|272.82|270.62|272.98|270.78|271.42|269.22|0
1627661700000|2021-07-30 16:15:00|272.66|270.46|274.22|272.02|274.38|272.18|272.51|270.31|0
1627662000000|2021-07-30 16:20:00|274.38|272.18|273.6|271.4|274.54|272.34|273.44|271.24|0
1627662300000|2021-07-30 16:25:00|273.44|271.24|273.28|271.08|274.06|271.86|273.12|270.92|0
1627662600000|2021-07-30 16:30:00|273.36|271.16|274.84|272.64|275|272.8|273.28|271.08|0
1627662900000|2021-07-30 16:35:00|274.69|272.49|274.68|272.48|275.23|273.03|274.53|272.33|0
1627663200000|2021-07-30 16:40:00|274.53|272.33|274.99|272.79|275.78|273.58|274.53|272.33|0
1627663500000|2021-07-30 16:45:00|275.15|272.95|276.09|273.89|276.09|273.89|275.15|272.95|0
1627663800000|2021-07-30 16:50:00|275.93|273.73|275.46|273.26|276.25|274.05|275.46|273.26|0
1627664100000|2021-07-30 16:55:00|275.3|273.1|275.61|273.41|275.77|273.57|274.67|272.47|0
1627664400000|2021-07-30 17:00:00|275.77|273.57|274.05|271.85|275.93|273.73|273.58|271.38|0
1627664700000|2021-07-30 17:05:00|274.2|272|274.2|272|275.14|272.94|274.2|272|0
1627665000000|2021-07-30 17:10:00|274.04|271.84|275.14|272.94|275.14|272.94|274.04|271.84|0
1627665300000|2021-07-30 17:15:00|274.98|272.78|274.19|271.99|275.29|273.09|274.04|271.84|0
1627665600000|2021-07-30 17:20:00|274.35|272.15|273.57|271.37|274.66|272.46|273.1|270.9|0
1627665900000|2021-07-30 17:25:00|273.72|271.52|274.19|271.99|274.35|272.15|273.49|271.29|0
1627666200000|2021-07-30 17:30:00|274.03|271.83|275.44|273.24|275.6|273.4|273.88|271.68|0
1627666500000|2021-07-30 17:35:00|275.6|273.4|276.22|274.02|276.38|274.18|275.44|273.24|0
1627666800000|2021-07-30 17:40:00|276.38|274.18|276.22|274.02|276.69|274.49|275.59|273.39|0
1627667100000|2021-07-30 17:45:00|275.91|273.71|275.43|273.23|275.91|273.71|274.65|272.45|0
1627667400000|2021-07-30 17:50:00|275.59|273.39|274.72|272.52|275.9|273.7|274.72|272.52|0
1627667700000|2021-07-30 17:55:00|274.8|272.6|274.96|272.76|275.27|273.07|274.49|272.29|0
1627668000000|2021-07-30 18:00:00|275.11|272.91|273.7|271.5|275.27|273.07|273.39|271.19|0
1627668300000|2021-07-30 18:05:00|273.55|271.35|273.86|271.66|274.01|271.81|273.08|270.88|0
1627668600000|2021-07-30 18:10:00|273.7|271.5|273.7|271.5|273.86|271.66|273.23|271.03|0
1627668900000|2021-07-30 18:15:00|273.54|271.34|273.23|271.03|273.7|271.5|272.29|270.09|0
1627669200000|2021-07-30 18:20:00|273.07|270.87|271.98|269.78|274.17|271.97|271.51|269.31|0
1627669500000|2021-07-30 18:25:00|271.82|269.62|270.57|268.37|271.98|269.78|270.57|268.37|0
1627669800000|2021-07-30 18:30:00|270.26|268.06|269.95|267.75|271.2|269|269.95|267.75|0
1627670100000|2021-07-30 18:35:00|270.11|267.91|268.55|266.35|270.42|268.22|268.4|266.2|0
1627670400000|2021-07-30 18:40:00|268.63|266.43|270.74|268.54|271.67|269.47|267.44|265.24|0
1627670700000|2021-07-30 18:45:00|270.89|268.69|272.13|269.93|272.45|270.25|270.89|268.69|0
1627671000000|2021-07-30 18:50:00|272.29|270.09|274|271.8|274.16|271.96|272.13|269.93|0
1627671300000|2021-07-30 18:55:00|273.84|271.64|273.69|271.49|274.62|272.42|272.75|270.55|0
1627671600000|2021-07-30 19:00:00|273.53|271.33|275.56|273.36|275.56|273.36|273.53|271.33|0
1627671900000|2021-07-30 19:05:00|275.4|273.2|274.06|271.86|276.99|274.79|272.56|270.36|0
1627672200000|2021-07-30 19:10:00|274.21|272.01|273.27|271.07|274.37|272.17|273.27|271.07|0
1627672500000|2021-07-30 19:15:00|273.43|271.23|272.49|270.29|273.58|271.38|272.49|270.29|0
1627672800000|2021-07-30 19:20:00|272.56|270.36|269.84|267.64|272.96|270.76|269.52|267.32|0
1627673100000|2021-07-30 19:25:00|269.68|267.48|271.55|269.35|272.17|269.97|269.68|267.48|0
1627673400000|2021-07-30 19:30:00|271.7|269.5|272.95|270.75|273.26|271.06|271.7|269.5|0
1627673700000|2021-07-30 19:35:00|273.11|270.91|271.95|269.75|273.26|271.06|270.92|268.72|0
1627674000000|2021-07-30 19:40:00|272.1|269.9|270.39|268.19|272.88|270.68|270.39|268.19|0
1627674300000|2021-07-30 19:45:00|270.55|268.35|270.93|268.73|271.49|269.29|269.43|267.23|0
1627674600000|2021-07-30 19:50:00|270.77|268.57|270.46|268.26|272.95|270.75|270.15|267.95|0
1627674900000|2021-07-30 19:55:00|270.3|268.1|273.1|270.9|273.1|270.9|270.15|267.95|0
1627675200000|2021-07-30 20:00:00|273.26|271.06|276.55|274.35|276.55|274.35|273.26|271.06|0
1627675500000|2021-07-30 20:05:00|276.7|274.5|275.76|273.56|276.7|274.5|275.29|273.09|0
1627675800000|2021-07-30 20:10:00|275.44|273.24|276.07|273.87|276.54|274.34|275.44|273.24|0
1627887900000|2021-08-02 07:05:00|290.37|287.77|291.13|288.93|291.78|289.58|290.37|287.77|0
1627888200000|2021-08-02 07:10:00|290.97|288.77|290.97|288.77|291.45|289.25|290|287.8|0
1627888500000|2021-08-02 07:15:00|290.88|288.68|290.97|288.77|291.37|289.17|290.4|288.2|0
1627888800000|2021-08-02 07:20:00|291.04|288.84|290.8|288.6|291.29|289.09|290.32|288.12|0
1627889100000|2021-08-02 07:25:00|290.96|288.76|290.8|288.6|291.12|288.92|290.16|287.96|0
1627889400000|2021-08-02 07:30:00|291.12|288.92|291.12|288.92|291.12|288.92|290.48|288.28|0
1627889700000|2021-08-02 07:35:00|291.04|288.84|291.6|289.4|291.92|289.72|291.04|288.84|0
1627890000000|2021-08-02 07:40:00|291.68|289.48|290.24|288.04|292.38|290.18|290.24|288.04|0
1627890300000|2021-08-02 07:45:00|290.41|288.21|290.56|288.36|290.89|288.69|290.41|288.21|0
1627890600000|2021-08-02 07:50:00|290.73|288.53|289.76|287.56|290.96|288.76|289.76|287.56|0
1627890900000|2021-08-02 07:55:00|289.6|287.4|289.11|286.91|289.99|287.79|288.47|286.27|0
1627891200000|2021-08-02 08:00:00|288.87|286.67|289.75|287.55|289.91|287.71|288.47|286.27|0
1627891500000|2021-08-02 08:05:00|289.91|287.71|289.43|287.23|290.07|287.87|288.78|286.58|0
1627891800000|2021-08-02 08:10:00|289.27|287.07|288.94|286.74|289.27|287.07|288.46|286.26|0
1627892100000|2021-08-02 08:15:00|289.1|286.9|288.05|285.85|289.1|286.9|287.98|285.78|0
1627892400000|2021-08-02 08:20:00|287.97|285.77|288.29|286.09|288.62|286.42|287.65|285.45|0
1627892700000|2021-08-02 08:25:00|288.45|286.25|288.45|286.25|288.62|286.42|287.81|285.61|0
1627893000000|2021-08-02 08:30:00|288.29|286.09|288.61|286.41|288.77|286.57|287.97|285.77|0
1627893300000|2021-08-02 08:35:00|288.69|286.49|288.77|286.57|289.09|286.89|288.45|286.25|0
1627893600000|2021-08-02 08:40:00|288.85|286.65|289.25|287.05|289.41|287.21|288.61|286.41|0
1627893900000|2021-08-02 08:45:00|289.09|286.89|288.44|286.24|289.25|287.05|288.28|286.08|0
1627894200000|2021-08-02 08:50:00|288.6|286.4|288.28|286.08|288.92|286.72|288.28|286.08|0
1627894500000|2021-08-02 08:55:00|288.44|286.24|289.4|287.2|289.4|287.2|288.28|286.08|0
1627894800000|2021-08-02 09:00:00|289.24|287.04|288.83|286.63|289.24|287.04|288.76|286.56|0
1627895100000|2021-08-02 09:05:00|288.92|286.72|289.08|286.88|289.08|286.88|288.75|286.55|0
1627895400000|2021-08-02 09:10:00|288.92|286.72|288.59|286.39|289.08|286.88|288.27|286.07|0
1627895700000|2021-08-02 09:15:00|288.51|286.31|288.43|286.23|289.07|286.87|288.34|286.14|0
1627896000000|2021-08-02 09:20:00|288.59|286.39|288.43|286.23|288.75|286.55|288.1|285.9|0
1627896300000|2021-08-02 09:25:00|288.59|286.39|289.07|286.87|289.07|286.87|288.42|286.22|0
1627896600000|2021-08-02 09:30:00|289.23|287.03|289.55|287.35|289.71|287.51|288.74|286.54|0
1627896900000|2021-08-02 09:35:00|289.71|287.51|289.87|287.67|290.35|288.15|289.71|287.51|0
1627897200000|2021-08-02 09:40:00|290.03|287.83|290.03|287.83|290.19|287.99|289.7|287.5|0
1627897500000|2021-08-02 09:45:00|289.86|287.66|289.38|287.18|290.19|287.99|289.22|287.02|0
1627897800000|2021-08-02 09:50:00|289.54|287.34|289.86|287.66|290.18|287.98|289.38|287.18|0
1627898100000|2021-08-02 09:55:00|289.94|287.74|289.05|286.85|290.02|287.82|289.05|286.85|0
1627898400000|2021-08-02 10:00:00|288.89|286.69|288.73|286.53|289.05|286.85|287.77|285.57|0
1627898700000|2021-08-02 10:05:00|288.57|286.37|288.24|286.04|289.05|286.85|288.24|286.04|0
1627899000000|2021-08-02 10:10:00|288.08|285.88|287.12|284.92|288.24|286.04|287.12|284.92|0
1627899300000|2021-08-02 10:15:00|286.96|284.76|287.6|285.4|287.92|285.72|286.48|284.28|0
1627899600000|2021-08-02 10:20:00|287.51|285.31|287.91|285.71|288.08|285.88|287.44|285.24|0
1627899900000|2021-08-02 10:25:00|287.83|285.63|288.55|286.35|288.56|286.36|287.75|285.55|0
1627900200000|2021-08-02 10:30:00|288.39|286.19|287.11|284.91|288.55|286.35|286.95|284.75|0
1627900500000|2021-08-02 10:35:00|286.95|284.75|287.27|285.07|287.59|285.39|286.78|284.58|0
1627900800000|2021-08-02 10:40:00|287.43|285.23|286.94|284.74|287.43|285.23|286.86|284.66|0
1627901100000|2021-08-02 10:45:00|286.78|284.58|287.02|284.82|287.34|285.14|285.53|283.33|0
1627901400000|2021-08-02 10:50:00|286.86|284.66|286.7|284.5|287.02|284.82|286.38|284.18|0
1627901700000|2021-08-02 10:55:00|286.54|284.34|282.39|280.19|286.7|284.5|281.75|279.55|0
1627902000000|2021-08-02 11:00:00|281.27|279.07|281.11|278.91|282.62|280.42|280.24|278.04|0
1627902300000|2021-08-02 11:05:00|281.27|279.07|281.74|279.54|282.22|280.02|280.79|278.59|0
1627902600000|2021-08-02 11:10:00|281.66|279.46|283.33|281.13|283.33|281.13|281.66|279.46|0
1627902900000|2021-08-02 11:15:00|283.17|280.97|284.45|282.25|284.77|282.57|282.93|280.73|0
1627903200000|2021-08-02 11:20:00|284.61|282.41|283.81|281.61|284.77|282.57|283.72|281.52|0
1627903500000|2021-08-02 11:25:00|283.72|281.52|282.85|280.65|283.97|281.77|282.37|280.17|0
1627903800000|2021-08-02 11:30:00|283.01|280.81|284.12|281.92|284.28|282.08|282.53|280.33|0
1627904100000|2021-08-02 11:35:00|284.04|281.84|284.6|282.4|284.76|282.56|283.64|281.44|0
1627904400000|2021-08-02 11:40:00|284.67|282.47|284.59|282.39|284.92|282.72|284.28|282.08|0
1627904700000|2021-08-02 11:45:00|284.67|282.47|284.59|282.39|284.91|282.71|284.43|282.23|0
1627905000000|2021-08-02 11:50:00|284.75|282.55|284.75|282.55|284.91|282.71|284.27|282.07|0
1627905300000|2021-08-02 11:55:00|284.91|282.71|285.07|282.87|285.07|282.87|284.59|282.39|0
1627905600000|2021-08-02 12:00:00|284.75|282.55|284.43|282.23|286.02|283.82|284.43|282.23|0
1627905900000|2021-08-02 12:05:00|284.58|282.38|284.26|282.06|284.58|282.38|283.79|281.59|0
1627906200000|2021-08-02 12:10:00|284.42|282.22|284.74|282.54|284.74|282.54|284.26|282.06|0
1627906500000|2021-08-02 12:15:00|284.9|282.7|284.58|282.38|284.9|282.7|284.26|282.06|0
1627906800000|2021-08-02 12:20:00|284.42|282.22|282.5|280.3|284.42|282.22|281.55|279.35|0
1627907100000|2021-08-02 12:25:00|282.34|280.14|282.9|280.7|282.9|280.7|280.62|278.42|0
1627907400000|2021-08-02 12:30:00|283.06|280.86|282.9|280.7|283.37|281.17|282.26|280.06|0
1627907700000|2021-08-02 12:35:00|283.06|280.86|282.42|280.22|283.06|280.86|281.94|279.74|0
1627908000000|2021-08-02 12:40:00|282.26|280.06|282.73|280.53|283.05|280.85|281.94|279.74|0
1627908300000|2021-08-02 12:45:00|282.89|280.69|281.93|279.73|283.05|280.85|281.78|279.58|0
1627908600000|2021-08-02 12:50:00|282.01|279.81|282.17|279.97|282.57|280.37|281.93|279.73|0
1627908900000|2021-08-02 12:55:00|282.09|279.89|283.04|280.84|283.04|280.84|281.93|279.73|0
1627909200000|2021-08-02 13:00:00|282.88|280.68|284.16|281.96|284.32|282.12|282.88|280.68|0
1627909500000|2021-08-02 13:05:00|284|281.8|281.84|279.64|284.16|281.96|281.61|279.41|0
1627909800000|2021-08-02 13:10:00|281.93|279.73|282.88|280.68|283.04|280.84|281.93|279.73|0
1627910100000|2021-08-02 13:15:00|282.56|280.36|283.03|280.83|283.03|280.83|282.4|280.2|0
1627910400000|2021-08-02 13:20:00|283.19|280.99|283.67|281.47|283.83|281.63|283.19|280.99|0
1627910700000|2021-08-02 13:25:00|283.83|281.63|283.83|281.63|283.99|281.79|282.71|280.51|0
1627911000000|2021-08-02 13:30:00|283.99|281.79|285.9|283.7|287.35|285.15|282.87|280.67|0
1627911300000|2021-08-02 13:35:00|286.54|284.34|284.46|282.26|286.86|284.66|282.07|279.87|0
1627911600000|2021-08-02 13:40:00|284.62|282.42|283.34|281.14|285.26|283.06|282.86|280.66|0
1627911900000|2021-08-02 13:45:00|283.66|281.46|285.25|283.05|285.74|283.54|282.38|280.18|0
1627912200000|2021-08-02 13:50:00|285.41|283.21|282.54|280.34|285.73|283.53|282.06|279.86|0
1627912500000|2021-08-02 13:55:00|282.38|280.18|282.86|280.66|283.97|281.77|282.22|280.02|0
1627912800000|2021-08-02 14:00:00|281.11|278.91|281.9|279.7|283.81|281.61|281.11|278.91|0
1627913100000|2021-08-02 14:05:00|282.22|280.02|283.17|280.97|283.33|281.13|279.68|277.48|0
1627913400000|2021-08-02 14:10:00|283.49|281.29|284.12|281.92|284.44|282.24|282.69|280.49|0
1627913700000|2021-08-02 14:15:00|284.28|282.08|284.92|282.72|285.4|283.2|284.12|281.92|0
1627914000000|2021-08-02 14:20:00|285.24|283.04|284.44|282.24|285.88|283.68|283.8|281.6|0
1627914300000|2021-08-02 14:25:00|284.76|282.56|284.44|282.24|286.36|284.16|284.12|281.92|0
1627914600000|2021-08-02 14:30:00|284.6|282.4|284.27|282.07|285.71|283.51|283.79|281.59|0
1627914900000|2021-08-02 14:35:00|284.11|281.91|283.47|281.27|284.27|282.07|283.47|281.27|0
1627915200000|2021-08-02 14:40:00|283.55|281.35|282.36|280.16|284.11|281.91|282.36|280.16|0
1627915500000|2021-08-02 14:45:00|282.2|280|282.67|280.47|283.47|281.27|281.4|279.2|0
1627915800000|2021-08-02 14:50:00|282.51|280.31|283.15|280.95|283.63|281.43|282.35|280.15|0
1627916100000|2021-08-02 14:55:00|282.67|280.47|281.55|279.35|282.67|280.47|281.4|279.2|0
1627916400000|2021-08-02 15:00:00|281.71|279.51|282.35|280.15|282.51|280.31|280.6|278.4|0
1627916700000|2021-08-02 15:05:00|282.51|280.31|283.46|281.26|283.78|281.58|282.19|279.99|0
1627917000000|2021-08-02 15:10:00|283.62|281.42|282.98|280.78|284.1|281.9|282.5|280.3|0
1627917300000|2021-08-02 15:15:00|282.82|280.62|282.34|280.14|283.14|280.94|281.86|279.66|0
1627917600000|2021-08-02 15:20:00|282.18|279.98|283.29|281.09|283.61|281.41|281.54|279.34|0
1627917900000|2021-08-02 15:25:00|283.21|281.01|282.97|280.77|283.61|281.41|282.49|280.29|0
1627918200000|2021-08-02 15:30:00|283.13|280.93|282.81|280.61|283.61|281.41|281.7|279.5|0
1627918500000|2021-08-02 15:35:00|282.65|280.45|280.74|278.54|283.13|280.93|280.58|278.38|0
1627918800000|2021-08-02 15:40:00|280.9|278.7|280.42|278.22|281.38|279.18|280.1|277.9|0
1627919100000|2021-08-02 15:45:00|280.58|278.38|279.94|277.74|281.21|279.01|279.94|277.74|0
1627919400000|2021-08-02 15:50:00|280.1|277.9|278.04|275.84|280.1|277.9|277.1|274.9|0
1627919700000|2021-08-02 15:55:00|278.36|276.16|275.44|273.24|278.67|276.47|273.09|270.89|0
1627920000000|2021-08-02 16:00:00|275.28|273.08|275.36|273.16|275.36|273.16|273.09|270.89|0
1627920300000|2021-08-02 16:05:00|275.12|272.92|272.86|270.66|275.36|273.16|272.55|270.35|0
1627920600000|2021-08-02 16:10:00|273.02|270.82|275.04|272.84|275.51|273.31|272.55|270.35|0
1627920900000|2021-08-02 16:15:00|274.88|272.68|275.19|272.99|275.51|273.31|274.57|272.37|0
1627921200000|2021-08-02 16:20:00|275.04|272.84|274.1|271.9|275.35|273.15|273.17|270.97|0
1627921500000|2021-08-02 16:25:00|274.25|272.05|274.72|272.52|275.03|272.83|273.32|271.12|0
1627921800000|2021-08-02 16:30:00|274.41|272.21|277.22|275.02|277.53|275.33|274.02|271.82|0
1627922100000|2021-08-02 16:35:00|277.53|275.33|278|275.8|278.32|276.12|276.9|274.7|0
1627922400000|2021-08-02 16:40:00|278.08|275.88|277.68|275.48|278.47|276.27|276.9|274.7|0
1627922700000|2021-08-02 16:45:00|277.53|275.33|276.58|274.38|277.53|275.33|275.65|273.45|0
1627923000000|2021-08-02 16:50:00|276.43|274.23|276.27|274.07|277.21|275.01|275.8|273.6|0
1627923300000|2021-08-02 16:55:00|276.11|273.91|276.27|274.07|276.42|274.22|274.86|272.66|0
1627923600000|2021-08-02 17:00:00|276.42|274.22|276.26|274.06|277.36|275.16|275.64|273.44|0
1627923900000|2021-08-02 17:05:00|276.34|274.14|276.73|274.53|277.2|275|275.79|273.59|0
1627924200000|2021-08-02 17:10:00|276.49|274.29|277.51|275.31|278.3|276.1|276.42|274.22|0
1627924500000|2021-08-02 17:15:00|277.43|275.23|278.14|275.94|278.77|276.57|276.57|274.37|0
1627924800000|2021-08-02 17:20:00|278.29|276.09|278.29|276.09|278.45|276.25|277.82|275.62|0
1627925100000|2021-08-02 17:25:00|278.14|275.94|276.88|274.68|278.29|276.09|276.49|274.29|0
1627925400000|2021-08-02 17:30:00|277.03|274.83|276.64|274.44|277.35|275.15|275.31|273.11|0
1627925700000|2021-08-02 17:35:00|276.72|274.52|274.69|272.49|276.72|274.52|274.69|272.49|0
1627926000000|2021-08-02 17:40:00|274.84|272.64|274.37|272.17|275.78|273.58|274.37|272.17|0
1627926300000|2021-08-02 17:45:00|274.21|272.01|273.75|271.55|274.53|272.33|272.97|270.77|0
1627926600000|2021-08-02 17:50:00|273.9|271.7|273.9|271.7|273.9|271.7|272.19|269.99|0
1627926900000|2021-08-02 17:55:00|273.74|271.54|274.52|272.32|275.14|272.94|273.74|271.54|0
1627927200000|2021-08-02 18:00:00|274.36|272.16|273.74|271.54|274.83|272.63|273.58|271.38|0
1627927500000|2021-08-02 18:05:00|273.89|271.69|273.81|271.61|275.76|273.56|273.34|271.14|0
1627927800000|2021-08-02 18:10:00|273.65|271.45|275.53|273.33|275.84|273.64|273.65|271.45|0
1627928100000|2021-08-02 18:15:00|275.68|273.48|275.99|273.79|275.99|273.79|275.21|273.01|0
1627928400000|2021-08-02 18:20:00|275.84|273.64|274.11|271.91|275.99|273.79|274.11|271.91|0
1627928700000|2021-08-02 18:25:00|273.96|271.76|274.42|272.22|274.58|272.38|273.49|271.29|0
1627929000000|2021-08-02 18:30:00|274.27|272.07|274.73|272.53|275.2|273|273.64|271.44|0
1627929300000|2021-08-02 18:35:00|274.89|272.69|275.2|273|275.52|273.32|274.42|272.22|0
1627929600000|2021-08-02 18:40:00|275.36|273.16|274.89|272.69|275.51|273.31|274.1|271.9|0
1627929900000|2021-08-02 18:45:00|275.04|272.84|274.88|272.68|275.2|273|273.24|271.04|0
1627930200000|2021-08-02 18:50:00|275.04|272.84|274.88|272.68|275.82|273.62|274.57|272.37|0
1627930500000|2021-08-02 18:55:00|275.04|272.84|274.88|272.68|275.35|273.15|274.41|272.21|0
1627930800000|2021-08-02 19:00:00|274.72|272.52|275.03|272.83|275.58|273.38|273.94|271.74|0
1627931100000|2021-08-02 19:05:00|274.88|272.68|273.07|270.87|275.19|272.99|273|270.8|0
1627931400000|2021-08-02 19:10:00|273.31|271.11|272.68|270.48|273.93|271.73|272.53|270.33|0
1627931700000|2021-08-02 19:15:00|272.53|270.33|272.99|270.79|273.62|271.42|272.53|270.33|0
1627932000000|2021-08-02 19:20:00|273.15|270.95|271.59|269.39|273.15|270.95|271.51|269.31|0
1627932300000|2021-08-02 19:25:00|271.44|269.24|270.81|268.61|271.59|269.39|270.5|268.3|0
1627932600000|2021-08-02 19:30:00|270.97|268.77|271.43|269.23|271.75|269.55|269.24|267.04|0
1627932900000|2021-08-02 19:35:00|271.59|269.39|269.88|267.68|271.9|269.7|269.73|267.53|0
1627933200000|2021-08-02 19:40:00|269.57|267.37|268.34|266.14|270.35|268.15|268.34|266.14|0
1627933500000|2021-08-02 19:45:00|268.64|266.44|267.1|264.9|268.64|266.44|266.95|264.75|0
1627933800000|2021-08-02 19:50:00|267.25|265.05|267.65|265.45|269.57|267.37|265.22|263.02|0
1627934100000|2021-08-02 19:55:00|267.49|265.29|268.11|265.91|268.26|266.06|266.57|264.37|0
1627934400000|2021-08-02 20:00:00|268.26|266.06|268.88|266.68|269.8|267.6|268.26|266.06|0
1627934700000|2021-08-02 20:05:00|269.03|266.83|269.34|267.14|269.8|267.6|268.87|266.67|0
1627935000000|2021-08-02 20:10:00|269.49|267.29|270.11|267.91|270.57|268.37|269.49|267.29|0
1627935300000|2021-08-02 20:15:00|270.26|268.06|270.3|267.7|270.46|268.06|270.26|267.7|0
1627935600000|2021-08-02 20:20:00|270.46|267.86|270.3|267.7|270.61|268.01|270.3|267.7|0
1627935900000|2021-08-02 20:25:00|270.45|267.85|270.45|267.85|270.45|267.85|270.45|267.85|0
1627936200000|2021-08-02 20:30:00|270.3|267.7|270.3|267.7|270.45|267.85|270.3|267.7|0
1627936500000|2021-08-02 20:35:00|270.29|267.69|270.29|267.69|270.29|267.69|270.29|267.69|0
1627937100000|2021-08-02 20:45:00|270.45|267.85|270.44|267.84|270.75|268.15|270.44|267.84|0
1627937400000|2021-08-02 20:50:00|270.6|268|270.75|268.15|270.75|268.15|270.6|268|0
1627937700000|2021-08-02 20:55:00|270.59|267.99|270.67|268.07|270.67|268.07|270.51|267.91|0
1627938000000|2021-08-02 21:00:00|270.51|267.91|270.53|267.93|270.75|268.15|270.48|267.88|0
1627938300000|2021-08-02 21:05:00|270.55|267.95|270.55|267.95|270.55|267.95|270.53|267.93|0
1627938600000|2021-08-02 21:10:00|270.54|267.94|270.5|267.9|270.54|267.94|270.39|267.79|0
1627938900000|2021-08-02 21:15:00|270.46|267.86|270.43|267.83|270.47|267.87|270.36|267.76|0
1627939200000|2021-08-02 21:20:00|270.34|267.74|270.18|267.58|270.38|267.78|270.18|267.58|0
1627939500000|2021-08-02 21:25:00|270.11|267.51|270.33|267.73|270.33|267.73|270.11|267.51|0
1627939800000|2021-08-02 21:30:00|270.4|267.8|270.47|267.87|270.56|267.96|270.27|267.67|0
1627940100000|2021-08-02 21:35:00|270.45|267.85|270.54|267.94|270.54|267.94|270.45|267.85|0
1627940400000|2021-08-02 21:40:00|270.45|267.85|270.42|267.82|270.71|268.11|270.37|267.77|0
1627940700000|2021-08-02 21:45:00|270.39|267.79|270.59|267.99|270.59|267.99|270.26|267.66|0
1627941000000|2021-08-02 21:50:00|270.46|267.86|270.55|267.95|270.55|267.95|270.46|267.86|0
1627941300000|2021-08-02 21:55:00|270.59|267.99|270.38|267.78|270.59|267.99|270.38|267.78|0
1627941600000|2021-08-02 22:00:00|270.79|268.19|270.1|267.5|270.87|268.27|270.02|267.42|0
1627941900000|2021-08-02 22:05:00|270.25|267.65|270.87|268.27|271.02|268.42|270.1|267.5|0
1627942200000|2021-08-02 22:10:00|271.02|268.42|271.02|268.42|271.18|268.58|271.02|268.42|0
1627942500000|2021-08-02 22:15:00|271.09|268.49|271.02|268.42|271.17|268.57|270.78|268.18|0
1627942800000|2021-08-02 22:20:00|271.17|268.57|271.02|268.42|271.17|268.57|271.02|268.42|0
1627943100000|2021-08-02 22:25:00|271.17|268.57|270.31|267.71|271.17|268.57|270.24|267.64|0
1627943400000|2021-08-02 22:30:00|270.7|268.1|271.48|268.88|271.48|268.88|270.7|268.1|0
1627943700000|2021-08-02 22:35:00|271.63|269.03|271.16|268.56|271.63|269.03|271.16|268.56|0
1627944000000|2021-08-02 22:40:00|271.32|268.72|271.7|269.1|271.78|269.18|271.32|268.72|0
1627944300000|2021-08-02 22:45:00|271.78|269.18|272.87|270.27|273.18|270.58|271.78|269.18|0
1627944600000|2021-08-02 22:50:00|272.71|270.11|272.86|270.26|273.18|270.58|272.71|270.11|0
1627944900000|2021-08-02 22:55:00|272.71|270.11|272.39|269.79|272.86|270.26|272.24|269.64|0
1627945200000|2021-08-02 23:00:00|272.55|269.95|272.24|269.64|272.71|270.11|272.24|269.64|0
1627945500000|2021-08-02 23:05:00|272.16|269.56|272.08|269.48|272.24|269.64|271.77|269.17|0
1627945800000|2021-08-02 23:10:00|272.23|269.63|272.39|269.79|272.39|269.79|272.08|269.48|0
1627946100000|2021-08-02 23:15:00|272.23|269.63|272.38|269.78|272.38|269.78|272.08|269.48|0
1627946400000|2021-08-02 23:20:00|272.23|269.63|272.54|269.94|272.54|269.94|272.07|269.47|0
1627946700000|2021-08-02 23:25:00|272.38|269.78|272.07|269.47|272.46|269.86|271.91|269.31|0
1627947000000|2021-08-02 23:30:00|272.22|269.62|272.45|269.85|272.69|270.09|271.91|269.31|0
1627947300000|2021-08-02 23:35:00|272.38|269.78|271.6|269|272.69|270.09|271.6|269|0
1627947600000|2021-08-02 23:40:00|271.67|269.07|270.82|268.22|271.83|269.23|270.43|267.83|0
1627947900000|2021-08-02 23:45:00|270.74|268.14|271.13|268.53|271.6|269|270.67|268.07|0
1627948200000|2021-08-02 23:50:00|270.97|268.37|272.06|269.46|272.21|269.61|270.97|268.37|0
1627948500000|2021-08-02 23:55:00|271.98|269.38|272.21|269.61|272.37|269.77|271.9|269.3|0
1627948800000|2021-08-03 00:00:00|272.05|269.45|274.7|272.1|274.7|272.1|272.05|269.45|0
1627949100000|2021-08-03 00:05:00|274.85|272.25|274.38|271.78|275.01|272.41|274.23|271.63|0
1627949400000|2021-08-03 00:10:00|274.54|271.94|275.01|272.41|275.32|272.72|274.38|271.78|0
1627949700000|2021-08-03 00:15:00|275.16|272.56|274.69|272.09|275.32|272.72|274.69|272.09|0
1627950000000|2021-08-03 00:20:00|274.85|272.25|275.16|272.56|276.1|273.5|274.69|272.09|0
1627950300000|2021-08-03 00:25:00|275.31|272.71|275.62|273.02|276.56|273.96|275.16|272.56|0
1627950600000|2021-08-03 00:30:00|275.54|272.94|275.46|272.86|275.78|273.18|275.31|272.71|0
1627950900000|2021-08-03 00:35:00|275.62|273.02|275.62|273.02|275.93|273.33|275.46|272.86|0
1627951200000|2021-08-03 00:40:00|275.77|273.17|274.83|272.23|275.77|273.17|274.83|272.23|0
1627951500000|2021-08-03 00:45:00|274.99|272.39|274.83|272.23|275.3|272.7|274.83|272.23|0
1627951800000|2021-08-03 00:50:00|274.68|272.08|274.99|272.39|275.3|272.7|274.52|271.92|0
1627952100000|2021-08-03 00:55:00|274.83|272.23|274.83|272.23|275.06|272.46|274.83|272.23|0
1627952400000|2021-08-03 01:00:00|274.98|272.38|274.82|272.22|275.21|272.61|274.82|272.22|0
1627952700000|2021-08-03 01:05:00|274.67|272.07|274.82|272.22|274.98|272.38|274.51|271.91|0
1627953000000|2021-08-03 01:10:00|274.67|272.07|273.73|271.13|274.82|272.22|273.57|270.97|0
1627953300000|2021-08-03 01:15:00|273.57|270.97|272.95|270.35|273.73|271.13|272.02|269.42|0
1627953600000|2021-08-03 01:20:00|273.1|270.5|272.94|270.34|273.41|270.81|272.79|270.19|0
1627953900000|2021-08-03 01:25:00|272.79|270.19|272.79|270.19|273.1|270.5|272.17|269.57|0
1627954200000|2021-08-03 01:30:00|272.94|270.34|271.39|268.79|272.94|270.34|271.08|268.48|0
1627954500000|2021-08-03 01:35:00|271.23|268.63|271.85|269.25|272.47|269.87|271.23|268.63|0
1627954800000|2021-08-03 01:40:00|272|269.4|271.07|268.47|272|269.4|269.99|267.39|0
1627955100000|2021-08-03 01:45:00|270.92|268.32|271.38|268.78|271.69|269.09|270.61|268.01|0
1627955400000|2021-08-03 01:50:00|271.22|268.62|271.07|268.47|271.69|269.09|270.76|268.16|0
1627955700000|2021-08-03 01:55:00|270.91|268.31|271.22|268.62|271.38|268.78|270.76|268.16|0
1627956000000|2021-08-03 02:00:00|271.06|268.46|269.51|266.91|271.22|268.62|269.05|266.45|0
1627956300000|2021-08-03 02:05:00|269.36|266.76|271.21|268.61|271.21|268.61|269.36|266.76|0
1627956600000|2021-08-03 02:10:00|271.06|268.46|270.59|267.99|271.21|268.61|270.44|267.84|0
1627956900000|2021-08-03 02:15:00|270.44|267.84|270.28|267.68|271.21|268.61|269.97|267.37|0
1627957200000|2021-08-03 02:20:00|270.2|267.6|270.43|267.83|270.74|268.14|270.13|267.53|0
1627957500000|2021-08-03 02:25:00|270.35|267.75|270.58|267.98|271.05|268.45|269.97|267.37|0
1627957800000|2021-08-03 02:30:00|270.43|267.83|270.74|268.14|271.05|268.45|269.81|267.21|0
1627958100000|2021-08-03 02:35:00|270.81|268.21|270.27|267.67|271.05|268.45|269.96|267.36|0
1627958400000|2021-08-03 02:40:00|270.42|267.82|270.5|267.9|270.58|267.98|269.8|267.2|0
1627958700000|2021-08-03 02:45:00|270.42|267.82|270.57|267.97|271.04|268.44|270.11|267.51|0
1627959000000|2021-08-03 02:50:00|270.73|268.13|270.88|268.28|270.88|268.28|270.57|267.97|0
1627959300000|2021-08-03 02:55:00|270.73|268.13|270.72|268.12|271.04|268.44|270.42|267.82|0
1627959600000|2021-08-03 03:00:00|270.57|267.97|271.65|269.05|271.65|269.05|270.41|267.81|0
1627959900000|2021-08-03 03:05:00|271.5|268.9|272.74|270.14|272.74|270.14|271.5|268.9|0
1627960200000|2021-08-03 03:10:00|272.89|270.29|273.51|270.91|273.51|270.91|272.43|269.83|0
1627960500000|2021-08-03 03:15:00|273.36|270.76|273.04|270.44|273.51|270.91|272.89|270.29|0
1627960800000|2021-08-03 03:20:00|273.12|270.52|273.04|270.44|273.51|270.91|272.89|270.29|0
1627961100000|2021-08-03 03:25:00|273.12|270.52|272.88|270.28|273.66|271.06|272.88|270.28|0
1627961400000|2021-08-03 03:30:00|273.04|270.44|273.35|270.75|273.66|271.06|272.88|270.28|0
1627961700000|2021-08-03 03:35:00|273.19|270.59|273.34|270.74|273.35|270.75|272.88|270.28|0
1627962000000|2021-08-03 03:40:00|273.26|270.66|273.03|270.43|273.34|270.74|272.88|270.28|0
1627962300000|2021-08-03 03:45:00|273.19|270.59|273.03|270.43|273.5|270.9|273.03|270.43|0
1627962600000|2021-08-03 03:50:00|273.18|270.58|272.87|270.27|273.18|270.58|272.87|270.27|0
1627962900000|2021-08-03 03:55:00|272.79|270.19|272.56|269.96|272.79|270.19|272.17|269.57|0
1627963200000|2021-08-03 04:00:00|272.4|269.8|272.24|269.64|272.4|269.8|272.01|269.41|0
1627963500000|2021-08-03 04:05:00|272.09|269.49|272.55|269.95|272.71|270.11|271.93|269.33|0
1627963800000|2021-08-03 04:10:00|272.47|269.87|272.24|269.64|272.55|269.95|271.93|269.33|0
1627964100000|2021-08-03 04:15:00|272.08|269.48|272.86|270.26|272.86|270.26|272.08|269.48|0
1627964400000|2021-08-03 04:20:00|272.78|270.18|272.08|269.48|272.86|270.26|272.08|269.48|0
1627964700000|2021-08-03 04:25:00|272.23|269.63|271.92|269.32|272.39|269.79|271.92|269.32|0
1627965000000|2021-08-03 04:30:00|272.08|269.48|273.01|270.41|273.47|270.87|272.08|269.48|0
1627965300000|2021-08-03 04:35:00|273.08|270.48|273|270.4|273.24|270.64|273|270.4|0
1627965600000|2021-08-03 04:40:00|273.08|270.48|273.16|270.56|273.47|270.87|273|270.4|0
1627965900000|2021-08-03 04:45:00|273.23|270.63|273|270.4|273.47|270.87|273|270.4|0
1627966200000|2021-08-03 04:50:00|272.69|270.09|273.54|270.94|273.62|271.02|272.69|270.09|0
1627966500000|2021-08-03 04:55:00|273.46|270.86|273.46|270.86|273.62|271.02|273.31|270.71|0
1627966800000|2021-08-03 05:00:00|273.62|271.02|274.86|272.26|275.17|272.57|273.46|270.86|0
1627967100000|2021-08-03 05:05:00|274.71|272.11|275.17|272.57|275.64|273.04|274.47|271.87|0
1627967400000|2021-08-03 05:10:00|275.25|272.65|275.17|272.57|275.64|273.04|274.86|272.26|0
1627967700000|2021-08-03 05:15:00|275.09|272.49|274.62|272.02|275.33|272.73|274.23|271.63|0
1627968000000|2021-08-03 05:20:00|274.7|272.1|275.01|272.41|275.63|273.03|274.54|271.94|0
1627968300000|2021-08-03 05:25:00|275.16|272.56|275.32|272.72|275.32|272.72|274.85|272.25|0
1627968600000|2021-08-03 05:30:00|275.39|272.79|274.69|272.09|275.47|272.87|274.38|271.78|0
1627968900000|2021-08-03 05:35:00|274.85|272.25|274.69|272.09|275.16|272.56|274.38|271.78|0
1627969200000|2021-08-03 05:40:00|274.53|271.93|273.83|271.23|274.84|272.24|273.36|270.76|0
1627969500000|2021-08-03 05:45:00|273.98|271.38|274.45|271.85|274.45|271.85|273.98|271.38|0
1627969800000|2021-08-03 05:50:00|274.37|271.77|273.98|271.38|274.45|271.85|273.82|271.22|0
1627970100000|2021-08-03 05:55:00|273.9|271.3|273.98|271.38|274.13|271.53|273.51|270.91|0
1627970400000|2021-08-03 06:00:00|274.13|271.53|274.91|272.31|275.38|272.78|273.82|271.22|0
1627970700000|2021-08-03 06:05:00|274.75|272.15|275.07|272.47|275.38|272.78|274.6|272|0
1627971000000|2021-08-03 06:10:00|275.14|272.54|274.59|271.99|275.38|272.78|274.59|271.99|0
1627971300000|2021-08-03 06:15:00|274.75|272.15|274.12|271.52|274.75|272.15|274.04|271.44|0
1627971600000|2021-08-03 06:20:00|273.97|271.37|274.12|271.52|274.43|271.83|273.88|271.28|0
1627971900000|2021-08-03 06:25:00|274.04|271.44|273.65|271.05|274.04|271.44|273.34|270.74|0
1627972200000|2021-08-03 06:30:00|273.8|271.2|273.65|271.05|274.12|271.52|273.49|270.89|0
1627972500000|2021-08-03 06:35:00|273.8|271.2|273.64|271.04|273.96|271.36|273.56|270.96|0
1627972800000|2021-08-03 06:40:00|273.72|271.12|273.64|271.04|273.95|271.35|273.49|270.89|0
1627973100000|2021-08-03 06:45:00|273.8|271.2|274.73|272.13|274.89|272.29|273.8|271.2|0
1627973400000|2021-08-03 06:50:00|274.65|272.05|274.73|272.13|274.89|272.29|274.58|271.98|0
1627973700000|2021-08-03 06:55:00|274.89|272.29|274.57|271.97|275.2|272.6|274.1|271.5|0
1627974000000|2021-08-03 07:00:00|275.04|272.44|272.67|270.07|276.34|273.74|272.05|269.45|0
1627974300000|2021-08-03 07:05:00|272.83|270.23|272|269.8|273.57|271.37|271.92|269.72|0
1627974600000|2021-08-03 07:10:00|271.92|269.72|271.53|269.33|272.15|269.95|270.59|268.39|0
1627974900000|2021-08-03 07:15:00|271.68|269.48|273.48|271.28|273.72|271.52|271.68|269.48|0
1627975200000|2021-08-03 07:20:00|273.4|271.2|273.63|271.43|274.57|272.37|272.62|270.42|0
1627975500000|2021-08-03 07:25:00|273.79|271.59|274.1|271.9|274.72|272.52|273.16|270.96|0
1627975800000|2021-08-03 07:30:00|273.94|271.74|276.13|273.93|276.45|274.25|273.94|271.74|0
1627976100000|2021-08-03 07:35:00|276.29|274.09|275.97|273.77|276.92|274.72|275.66|273.46|0
1627976400000|2021-08-03 07:40:00|275.89|273.69|275.5|273.3|277.07|274.87|275.5|273.3|0
1627976700000|2021-08-03 07:45:00|275.58|273.38|276.28|274.08|276.44|274.24|275.19|272.99|0
1627977000000|2021-08-03 07:50:00|276.44|274.24|276.28|274.08|277.54|275.34|276.28|274.08|0
1627977300000|2021-08-03 07:55:00|276.44|274.24|275.65|273.45|276.44|274.24|275.65|273.45|0
1627977600000|2021-08-03 08:00:00|275.81|273.61|275.8|273.6|276.35|274.15|275.65|273.45|0
1627977900000|2021-08-03 08:05:00|275.72|273.52|275.56|273.36|276.27|274.07|275.49|273.29|0
1627978200000|2021-08-03 08:10:00|275.8|273.6|274.86|272.66|275.96|273.76|274.78|272.58|0
1627978500000|2021-08-03 08:15:00|274.7|272.5|274.86|272.66|275.17|272.97|274.7|272.5|0
1627978800000|2021-08-03 08:20:00|275.01|272.81|275.01|272.81|275.01|272.81|274.54|272.34|0
1627979100000|2021-08-03 08:25:00|274.85|272.65|274.85|272.65|275.17|272.97|274.54|272.34|0
1627979400000|2021-08-03 08:30:00|274.69|272.49|275.13|272.93|275.79|273.59|274.54|272.34|0
1627979700000|2021-08-03 08:35:00|275.04|272.84|274.65|272.45|275.28|273.08|274.65|272.45|0
1627980000000|2021-08-03 08:40:00|274.5|272.3|274.18|271.98|274.5|272.3|274.02|271.82|0
1627980300000|2021-08-03 08:45:00|274.34|272.14|274.96|272.76|275.12|272.92|274.34|272.14|0
1627980600000|2021-08-03 08:50:00|274.88|272.68|274.49|272.29|274.88|272.68|274.33|272.13|0
1627980900000|2021-08-03 08:55:00|274.56|272.36|275.74|273.54|275.74|273.54|274.49|272.29|0
1627981200000|2021-08-03 09:00:00|275.58|273.38|275.58|273.38|276.21|274.01|275.27|273.07|0
1627981500000|2021-08-03 09:05:00|275.43|273.23|274.95|272.75|275.58|273.38|274.8|272.6|0
1627981800000|2021-08-03 09:10:00|274.87|272.67|274.32|272.12|275.27|273.07|274.08|271.88|0
1627982100000|2021-08-03 09:15:00|274.01|271.81|273.85|271.65|274.48|272.28|273.85|271.65|0
1627982400000|2021-08-03 09:20:00|274.01|271.81|273.45|271.25|274.01|271.81|273.22|271.02|0
1627982700000|2021-08-03 09:25:00|273.53|271.33|274.63|272.43|274.63|272.43|273.53|271.33|0
1627983000000|2021-08-03 09:30:00|274.47|272.27|275.41|273.21|275.57|273.37|274.47|272.27|0
1627983300000|2021-08-03 09:35:00|275.57|273.37|276.35|274.15|276.51|274.31|275.25|273.05|0
1627983600000|2021-08-03 09:40:00|276.51|274.31|275.88|273.68|276.51|274.31|275.41|273.21|0
1627983900000|2021-08-03 09:45:00|275.95|273.75|274.93|272.73|276.03|273.83|274.93|272.73|0
1627984200000|2021-08-03 09:50:00|275.09|272.89|275.32|273.12|275.4|273.2|274.93|272.73|0
1627984500000|2021-08-03 09:55:00|275.24|273.04|275.71|273.51|276.03|273.83|275.24|273.04|0
1627984800000|2021-08-03 10:00:00|275.56|273.36|276.02|273.82|276.02|273.82|275.47|273.27|0
1627985100000|2021-08-03 10:05:00|276.18|273.98|276.18|273.98|276.18|273.98|275.86|273.66|0
1627985400000|2021-08-03 10:10:00|276.34|274.14|276.18|273.98|276.34|274.14|275.86|273.66|0
1627985700000|2021-08-03 10:15:00|276.02|273.82|276.17|273.97|276.8|274.6|276.02|273.82|0
1627986000000|2021-08-03 10:20:00|276.25|274.05|276.4|274.2|276.8|274.6|276.17|273.97|0
1627986300000|2021-08-03 10:25:00|276.49|274.29|276.01|273.81|276.64|274.44|276.01|273.81|0
1627986600000|2021-08-03 10:30:00|276.17|273.97|275.85|273.65|276.17|273.97|275.7|273.5|0
1627986900000|2021-08-03 10:35:00|276.01|273.81|276.79|274.59|276.79|274.59|276.01|273.81|0
1627987200000|2021-08-03 10:40:00|276.95|274.75|276.48|274.28|276.95|274.75|276.48|274.28|0
1627987500000|2021-08-03 10:45:00|276.63|274.43|276.23|274.03|276.63|274.43|275.85|273.65|0
1627987800000|2021-08-03 10:50:00|276.32|274.12|276|273.8|276.47|274.27|275.84|273.64|0
1627988100000|2021-08-03 10:55:00|276.16|273.96|276.63|274.43|276.63|274.43|276.16|273.96|0
1627988400000|2021-08-03 11:00:00|276.47|274.27|276.15|273.95|276.47|274.27|275.84|273.64|0
1627988700000|2021-08-03 11:05:00|276.07|273.87|275.99|273.79|276.15|273.95|275.84|273.64|0
1627989000000|2021-08-03 11:10:00|275.84|273.64|275.36|273.16|276.15|273.95|275.36|273.16|0
1627989300000|2021-08-03 11:15:00|275.52|273.32|274.89|272.69|275.52|273.32|274.73|272.53|0
1627989600000|2021-08-03 11:20:00|274.73|272.53|275.04|272.84|275.36|273.16|274.73|272.53|0
1627989900000|2021-08-03 11:25:00|275.2|273|275.51|273.31|275.83|273.63|275.2|273|0
1627990200000|2021-08-03 11:30:00|275.67|273.47|275.35|273.15|275.83|273.63|275.35|273.15|0
1627990500000|2021-08-03 11:35:00|275.51|273.31|275.35|273.15|275.67|273.47|275.35|273.15|0
1627990800000|2021-08-03 11:40:00|275.19|272.99|276.05|273.85|276.13|273.93|275.19|272.99|0
1627991100000|2021-08-03 11:45:00|276.13|273.93|275.97|273.77|276.29|274.09|275.97|273.77|0
1627991400000|2021-08-03 11:50:00|276.13|273.93|276.13|273.93|276.13|273.93|276.05|273.85|0
1627991700000|2021-08-03 11:55:00|276.28|274.08|276.12|273.92|276.28|274.08|275.97|273.77|0
1627992000000|2021-08-03 12:00:00|275.97|273.77|275.65|273.45|276.28|274.08|275.65|273.45|0
1627992300000|2021-08-03 12:05:00|275.81|273.61|274.86|272.66|275.81|273.61|274.71|272.51|0
1627992600000|2021-08-03 12:10:00|274.71|272.51|274.23|272.03|275.02|272.82|274.08|271.88|0
1627992900000|2021-08-03 12:15:00|274.39|272.19|272.2|270|274.55|272.35|272.2|270|0
1627993200000|2021-08-03 12:20:00|272.04|269.84|270.17|267.97|272.35|270.15|269.86|267.66|0
1627993500000|2021-08-03 12:25:00|270.33|268.13|270.17|267.97|271.26|269.06|270.01|267.81|0
1627993800000|2021-08-03 12:30:00|270.01|267.81|271.57|269.37|271.57|269.37|270.01|267.81|0
1627994100000|2021-08-03 12:35:00|271.41|269.21|270.63|268.43|271.41|269.21|270.47|268.27|0
1627994400000|2021-08-03 12:40:00|270.79|268.59|271.25|269.05|271.56|269.36|270.63|268.43|0
1627994700000|2021-08-03 12:45:00|271.09|268.89|270.78|268.58|271.48|269.28|270.63|268.43|0
1627995000000|2021-08-03 12:50:00|270.94|268.74|272.03|269.83|272.03|269.83|270.94|268.74|0
1627995300000|2021-08-03 12:55:00|271.87|269.67|273.27|271.07|273.27|271.07|271.87|269.67|0
1627995600000|2021-08-03 13:00:00|273.12|270.92|272.41|270.21|273.27|271.07|272.18|269.98|0
1627995900000|2021-08-03 13:05:00|272.49|270.29|270.62|268.42|272.49|270.29|270.62|268.42|0
1627996200000|2021-08-03 13:10:00|270.77|268.57|271.08|268.88|271.39|269.19|270.61|268.41|0
1627996500000|2021-08-03 13:15:00|270.92|268.72|270.61|268.41|271.08|268.88|270.3|268.1|0
1627996800000|2021-08-03 13:20:00|270.77|268.57|271.7|269.5|271.7|269.5|270.61|268.41|0
1627997100000|2021-08-03 13:25:00|271.85|269.65|271.54|269.34|272.01|269.81|271.07|268.87|0
1627997400000|2021-08-03 13:30:00|271.38|269.18|269.67|267.47|272.94|270.74|268.12|265.92|0
1627997700000|2021-08-03 13:35:00|269.51|267.31|268.12|265.92|269.83|267.63|267.19|264.99|0
1627998000000|2021-08-03 13:40:00|267.96|265.76|265.95|263.75|268.58|266.38|265.34|263.14|0
1627998300000|2021-08-03 13:45:00|265.49|263.29|263.96|261.76|267.81|265.61|263.96|261.76|0
1627998600000|2021-08-03 13:50:00|263.65|261.45|262.25|260.05|264.26|262.06|260.06|257.86|0
1627998900000|2021-08-03 13:55:00|262.1|259.9|260.34|258.14|262.25|260.05|259.82|257.62|0
1627999200000|2021-08-03 14:00:00|260.42|258.22|263.01|260.81|264.23|262.03|260.27|258.07|0
1627999500000|2021-08-03 14:05:00|262.86|260.66|259.35|257.15|263.47|261.27|259.35|257.15|0
1627999800000|2021-08-03 14:10:00|259.66|257.46|260.48|258.28|261.24|259.04|258.09|255.89|0
1628000100000|2021-08-03 14:15:00|260.24|258.04|265.82|263.62|265.82|263.62|259.72|257.52|0
1628000400000|2021-08-03 14:20:00|266.13|263.93|268.86|266.66|269.01|266.81|264.39|262.19|0
1628000700000|2021-08-03 14:25:00|268.7|266.5|268.08|265.88|268.86|266.66|267.62|265.42|0
1628001000000|2021-08-03 14:30:00|267.93|265.73|263.92|261.72|268.08|265.88|263.77|261.57|0
1628001300000|2021-08-03 14:35:00|264.07|261.87|266.07|263.87|266.69|264.49|263|260.8|0
1628001600000|2021-08-03 14:40:00|265.76|263.56|265.6|263.4|267.92|265.72|265.14|262.94|0
1628001900000|2021-08-03 14:45:00|266.07|263.87|268.54|266.34|268.85|266.65|263.91|261.71|0
1628002200000|2021-08-03 14:50:00|268.85|266.65|267.79|265.59|269.93|267.73|267.76|265.56|0
1628002500000|2021-08-03 14:55:00|267.95|265.75|266.71|264.51|268.72|266.52|266.25|264.05|0
1628002800000|2021-08-03 15:00:00|266.25|264.05|266.71|264.51|269.33|267.13|266.25|264.05|0
1628003100000|2021-08-03 15:05:00|266.55|264.35|267.32|265.12|268.25|266.05|265.32|263.12|0
1628003400000|2021-08-03 15:10:00|267.17|264.97|266.39|264.19|268.25|266.05|265.93|263.73|0
1628003700000|2021-08-03 15:15:00|266.86|264.66|264.55|262.35|267.47|265.27|264.4|262.2|0
1628004000000|2021-08-03 15:20:00|264.7|262.5|266.54|264.34|267.15|264.95|263.81|261.61|0
1628004300000|2021-08-03 15:25:00|266.46|264.26|269.54|267.34|269.62|267.42|265.16|262.96|0
1628004600000|2021-08-03 15:30:00|269.62|267.42|272.4|270.2|273.02|270.82|269.54|267.34|0
1628004900000|2021-08-03 15:35:00|272.71|270.51|272.86|270.66|273.33|271.13|271.93|269.73|0
1628005200000|2021-08-03 15:40:00|273.02|270.82|278.83|276.63|280.9|278.7|272.86|270.66|0
1628005500000|2021-08-03 15:45:00|278.36|276.16|278.2|276|279.3|277.1|277.72|275.52|0
1628005800000|2021-08-03 15:50:00|278.51|276.31|278.35|276.15|279.78|277.58|277.88|275.68|0
1628006100000|2021-08-03 15:55:00|278.67|276.47|279.77|277.57|280.56|278.36|278.67|276.47|0
1628006400000|2021-08-03 16:00:00|279.93|277.73|280.24|278.04|280.56|278.36|279.45|277.25|0
1628006700000|2021-08-03 16:05:00|280.32|278.12|278.82|276.62|280.32|278.12|278.82|276.62|0
1628007000000|2021-08-03 16:10:00|278.66|276.46|278.03|275.83|278.98|276.78|278.03|275.83|0
1628007300000|2021-08-03 16:15:00|278.18|275.98|276.29|274.09|279.13|276.93|276.29|274.09|0
1628007600000|2021-08-03 16:20:00|276.45|274.25|276.13|273.93|277.39|275.19|276.13|273.93|0
1628007900000|2021-08-03 16:25:00|275.97|273.77|276.92|274.72|276.92|274.72|275.82|273.62|0
1628008200000|2021-08-03 16:30:00|276.76|274.56|278.33|276.13|278.33|276.13|276.28|274.08|0
1628008500000|2021-08-03 16:35:00|278.49|276.29|279.43|277.23|279.59|277.39|278.33|276.13|0
1628008800000|2021-08-03 16:40:00|279.51|277.31|278.96|276.76|279.91|277.71|278.64|276.44|0
1628009100000|2021-08-03 16:45:00|279.12|276.92|278.8|276.6|279.43|277.23|278.64|276.44|0
1628009400000|2021-08-03 16:50:00|278.87|276.67|278.64|276.44|278.87|276.67|278.01|275.81|0
1628009700000|2021-08-03 16:55:00|278.8|276.6|280.22|278.02|280.22|278.02|278.79|276.59|0
1628010000000|2021-08-03 17:00:00|280.37|278.17|281.96|279.76|282.28|280.08|280.22|278.02|0
1628010300000|2021-08-03 17:05:00|282.12|279.92|282.91|280.71|283.39|281.19|282.12|279.92|0
1628010600000|2021-08-03 17:10:00|283.07|280.87|282.91|280.71|283.07|280.87|281.8|279.6|0
1628010900000|2021-08-03 17:15:00|282.98|280.78|282.43|280.23|283.23|281.03|282.43|280.23|0
1628011200000|2021-08-03 17:20:00|282.75|280.55|282.11|279.91|282.9|280.7|281.71|279.51|0
1628011500000|2021-08-03 17:25:00|281.95|279.75|282.11|279.91|282.42|280.22|281.63|279.43|0
1628011800000|2021-08-03 17:30:00|282.26|280.06|282.9|280.7|283.22|281.02|281.95|279.75|0
1628012100000|2021-08-03 17:35:00|282.74|280.54|281.78|279.58|282.9|280.7|281.47|279.27|0
1628012400000|2021-08-03 17:40:00|281.94|279.74|281.46|279.26|282.26|280.06|281.46|279.26|0
1628012700000|2021-08-03 17:45:00|281.3|279.1|282.1|279.9|282.26|280.06|281.3|279.1|0
1628013000000|2021-08-03 17:50:00|282.25|280.05|282.89|280.69|283.05|280.85|282.1|279.9|0
1628013300000|2021-08-03 17:55:00|283.05|280.85|282.73|280.53|283.21|281.01|282.57|280.37|0
1628013600000|2021-08-03 18:00:00|282.89|280.69|282.41|280.21|283.36|281.16|280.82|278.62|0
1628013900000|2021-08-03 18:05:00|282.25|280.05|283.36|281.16|283.52|281.32|281.93|279.73|0
1628014200000|2021-08-03 18:10:00|283.44|281.24|284.31|282.11|285.59|283.39|283.36|281.16|0
1628014500000|2021-08-03 18:15:00|284.15|281.95|284.79|282.59|285.11|282.91|283.99|281.79|0
1628014800000|2021-08-03 18:20:00|284.71|282.51|283.99|281.79|284.95|282.75|283.83|281.63|0
1628015100000|2021-08-03 18:25:00|284.15|281.95|284.7|282.5|285.11|282.91|283.99|281.79|0
1628015400000|2021-08-03 18:30:00|284.79|282.59|284.3|282.1|285.26|283.06|284.14|281.94|0
1628015700000|2021-08-03 18:35:00|284.46|282.26|284.62|282.42|284.78|282.58|284.06|281.86|0
1628016000000|2021-08-03 18:40:00|284.78|282.58|285.47|283.27|287.16|284.96|284.46|282.26|0
1628016300000|2021-08-03 18:45:00|285.63|283.43|282.92|280.72|285.63|283.43|282.92|280.72|0
1628016600000|2021-08-03 18:50:00|283.39|281.19|283.87|281.67|284.35|282.15|283.39|281.19|0
1628016900000|2021-08-03 18:55:00|284.03|281.83|284.82|282.62|285.46|283.26|284.03|281.83|0
1628017200000|2021-08-03 19:00:00|285.14|282.94|285.78|283.58|285.94|283.74|284.98|282.78|0
1628017500000|2021-08-03 19:05:00|285.62|283.42|286.74|284.54|287.7|285.5|285.46|283.26|0
1628017800000|2021-08-03 19:10:00|286.81|284.61|285.93|283.73|287.06|284.86|285.14|282.94|0
1628018100000|2021-08-03 19:15:00|286.09|283.89|286.73|284.53|287.37|285.17|286.09|283.89|0
1628018400000|2021-08-03 19:20:00|286.65|284.45|287.85|285.65|287.85|285.65|286.41|284.21|0
1628018700000|2021-08-03 19:25:00|288.01|285.81|287.37|285.17|288.01|285.81|287.37|285.17|0
1628019000000|2021-08-03 19:30:00|287.21|285.01|288.17|285.97|288.49|286.29|287.21|285.01|0
1628019300000|2021-08-03 19:35:00|288.01|285.81|287.2|285|288.4|286.2|287.04|284.84|0
1628019600000|2021-08-03 19:40:00|287.04|284.84|286.24|284.04|287.84|285.64|286.24|284.04|0
1628019900000|2021-08-03 19:45:00|286.08|283.88|286.56|284.36|287.04|284.84|285.92|283.72|0
1628020200000|2021-08-03 19:50:00|287.43|285.23|287.68|285.48|287.84|285.64|285.6|283.4|0
1628020500000|2021-08-03 19:55:00|287.52|285.32|289.6|287.4|289.6|287.4|287.03|284.83|0
1628020800000|2021-08-03 20:00:00|289.44|287.24|286.5|284.3|289.44|287.24|285.34|283.14|0
1628021100000|2021-08-03 20:05:00|286.34|284.14|285.7|283.5|287.3|285.1|285.7|283.5|0
1628021400000|2021-08-03 20:10:00|285.54|283.34|284.89|282.69|285.86|283.66|284.89|282.69|0
1628021700000|2021-08-03 20:15:00|286.05|283.45|286.21|283.61|286.53|283.93|285.89|283.29|0
1628022000000|2021-08-03 20:20:00|286.37|283.77|286.37|283.77|286.53|283.93|286.37|283.77|0
1628022300000|2021-08-03 20:25:00|286.21|283.61|286.37|283.77|286.37|283.77|286.21|283.61|0
1628022600000|2021-08-03 20:30:00|286.21|283.61|286.04|283.44|286.21|283.61|285.73|283.13|0
1628022900000|2021-08-03 20:35:00|286.2|283.6|286.36|283.76|286.6|284|286.2|283.6|0
1628023200000|2021-08-03 20:40:00|286.52|283.92|286.2|283.6|286.68|284.08|286.04|283.44|0
1628023500000|2021-08-03 20:45:00|286.28|283.68|284.92|282.32|286.68|284.08|284.92|282.32|0
1628023800000|2021-08-03 20:50:00|285.08|282.48|284.6|282|285.4|282.8|284.6|282|0
1628024100000|2021-08-03 20:55:00|284.76|282.16|284.79|282.19|285.23|282.63|284.67|282.07|0
1628024400000|2021-08-03 21:00:00|285|282.4|284.93|282.33|285|282.4|284.77|282.17|0
1628024700000|2021-08-03 21:05:00|285|282.4|284.95|282.35|285|282.4|284.91|282.31|0
1628025000000|2021-08-03 21:10:00|284.93|282.33|284.62|282.02|284.93|282.33|284.51|281.91|0
1628025300000|2021-08-03 21:15:00|284.65|282.05|284.78|282.18|284.83|282.23|284.62|282.02|0
1628025600000|2021-08-03 21:20:00|284.81|282.21|284.8|282.2|284.97|282.37|284.72|282.12|0
1628025900000|2021-08-03 21:25:00|284.78|282.18|284.8|282.2|284.9|282.3|284.78|282.18|0
1628026200000|2021-08-03 21:30:00|284.83|282.23|284.77|282.17|284.97|282.37|284.62|282.02|0
1628026500000|2021-08-03 21:35:00|284.8|282.2|284.71|282.11|284.8|282.2|284.71|282.11|0
1628026800000|2021-08-03 21:40:00|284.8|282.2|284.79|282.19|284.8|282.2|284.79|282.19|0
1628027100000|2021-08-03 21:45:00|284.89|282.29|284.79|282.19|284.89|282.29|284.77|282.17|0
1628027400000|2021-08-03 21:50:00|284.82|282.22|284.91|282.31|284.93|282.33|284.82|282.22|0
1628027700000|2021-08-03 21:55:00|284.9|282.3|284.97|282.37|285.02|282.42|284.9|282.3|0
1628028000000|2021-08-03 22:00:00|285.28|282.68|286.48|283.88|286.8|284.2|285.28|282.68|0
1628028300000|2021-08-03 22:05:00|286.64|284.04|285.68|283.08|286.64|284.04|285.68|283.08|0
1628028600000|2021-08-03 22:10:00|285.84|283.24|286.15|283.55|286.16|283.56|285.52|282.92|0
1628028900000|2021-08-03 22:15:00|285.83|283.23|285.91|283.31|285.99|283.39|285.67|283.07|0
1628029200000|2021-08-03 22:20:00|285.83|283.23|286.15|283.55|286.31|283.71|285.83|283.23|0
1628029500000|2021-08-03 22:25:00|285.99|283.39|286.31|283.71|286.47|283.87|285.99|283.39|0
1628029800000|2021-08-03 22:30:00|286.15|283.55|285.51|282.91|286.31|283.71|285.51|282.91|0
1628030100000|2021-08-03 22:35:00|285.67|283.07|285.34|282.74|285.82|283.22|285.18|282.58|0
1628030400000|2021-08-03 22:40:00|285.18|282.58|285.34|282.74|285.5|282.9|285.02|282.42|0
1628030700000|2021-08-03 22:45:00|285.5|282.9|285.66|283.06|285.82|283.22|285.5|282.9|0
1628031000000|2021-08-03 22:50:00|285.5|282.9|285.82|283.22|285.98|283.38|285.5|282.9|0
1628031300000|2021-08-03 22:55:00|285.66|283.06|285.49|282.89|285.82|283.22|285.49|282.89|0
1628031600000|2021-08-03 23:00:00|285.65|283.05|285.01|282.41|285.65|283.05|284.69|282.09|0
1628031900000|2021-08-03 23:05:00|285.17|282.57|284.37|281.77|285.17|282.57|284.21|281.61|0
1628032200000|2021-08-03 23:10:00|284.29|281.69|283.89|281.29|284.53|281.93|283.89|281.29|0
1628032500000|2021-08-03 23:15:00|283.97|281.37|284.52|281.92|284.69|282.09|283.97|281.37|0
1628032800000|2021-08-03 23:20:00|284.68|282.08|284.44|281.84|284.68|282.08|284.36|281.76|0
1628033100000|2021-08-03 23:25:00|284.52|281.92|284.2|281.6|284.68|282.08|284.2|281.6|0
1628033400000|2021-08-03 23:30:00|284.04|281.44|284.04|281.44|284.2|281.6|283.88|281.28|0
1628033700000|2021-08-03 23:35:00|284.2|281.6|284.52|281.92|284.68|282.08|284.04|281.44|0
1628034000000|2021-08-03 23:40:00|284.51|281.91|284.03|281.43|284.51|281.91|283.87|281.27|0
1628034300000|2021-08-03 23:45:00|284.19|281.59|284.35|281.75|284.35|281.75|283.95|281.35|0
1628034600000|2021-08-03 23:50:00|284.19|281.59|284.03|281.43|284.35|281.75|284.03|281.43|0
1628034900000|2021-08-03 23:55:00|284.19|281.59|284.35|281.75|284.35|281.75|284.03|281.43|0
1628035200000|2021-08-04 00:00:00|284.19|281.59|282.91|280.31|284.35|281.75|282.67|280.07|0
1628035500000|2021-08-04 00:05:00|282.75|280.15|283.23|280.63|283.55|280.95|282.75|280.15|0
1628035800000|2021-08-04 00:10:00|283.07|280.47|283.38|280.78|283.54|280.94|283.06|280.46|0
1628036100000|2021-08-04 00:15:00|283.54|280.94|284.34|281.74|284.34|281.74|283.22|280.62|0
1628036400000|2021-08-04 00:20:00|284.18|281.58|283.7|281.1|284.18|281.58|283.7|281.1|0
1628036700000|2021-08-04 00:25:00|283.85|281.25|284.49|281.89|284.65|282.05|283.54|280.94|0
1628037000000|2021-08-04 00:30:00|284.65|282.05|284.01|281.41|284.65|282.05|284.01|281.41|0
1628037300000|2021-08-04 00:35:00|283.85|281.25|284.33|281.73|284.81|282.21|283.85|281.25|0
1628037600000|2021-08-04 00:40:00|284.49|281.89|284.24|281.64|284.64|282.04|284|281.4|0
1628037900000|2021-08-04 00:45:00|284.16|281.56|283.84|281.24|284.32|281.72|283.68|281.08|0
1628038200000|2021-08-04 00:50:00|283.92|281.32|284|281.4|284.24|281.64|283.84|281.24|0
1628038500000|2021-08-04 00:55:00|284.16|281.56|284.16|281.56|284.32|281.72|283.84|281.24|0
1628038800000|2021-08-04 01:00:00|284|281.4|283.84|281.24|284.16|281.56|283.68|281.08|0
1628039100000|2021-08-04 01:05:00|283.68|281.08|284.31|281.71|284.31|281.71|283.68|281.08|0
1628039400000|2021-08-04 01:10:00|284.47|281.87|284.31|281.71|284.47|281.87|284.15|281.55|0
1628039700000|2021-08-04 01:15:00|284.47|281.87|285.42|282.82|285.59|282.99|284.31|281.71|0
1628040000000|2021-08-04 01:20:00|285.26|282.66|285.74|283.14|285.74|283.14|285.1|282.5|0
1628040300000|2021-08-04 01:25:00|285.58|282.98|285.26|282.66|285.74|283.14|285.26|282.66|0
1628040600000|2021-08-04 01:30:00|285.1|282.5|284.94|282.34|285.34|282.74|284.62|282.02|0
1628040900000|2021-08-04 01:35:00|284.85|282.25|284.46|281.86|284.94|282.34|283.98|281.38|0
1628041200000|2021-08-04 01:40:00|284.3|281.7|283.66|281.06|284.46|281.86|283.34|280.74|0
1628041500000|2021-08-04 01:45:00|283.82|281.22|285.25|282.65|285.25|282.65|283.81|281.21|0
1628041800000|2021-08-04 01:50:00|285.09|282.49|286.21|283.61|286.37|283.77|285.09|282.49|0
1628042100000|2021-08-04 01:55:00|286.37|283.77|286.37|283.77|286.53|283.93|286.05|283.45|0
1628042400000|2021-08-04 02:00:00|286.28|283.68|285.88|283.28|286.37|283.77|285.88|283.28|0
1628042700000|2021-08-04 02:05:00|285.96|283.36|286.04|283.44|286.36|283.76|285.88|283.28|0
1628043000000|2021-08-04 02:10:00|286.2|283.6|285.88|283.28|286.36|283.76|285.72|283.12|0
1628043300000|2021-08-04 02:15:00|286.04|283.44|285.87|283.27|286.2|283.6|285.72|283.12|0
1628043600000|2021-08-04 02:20:00|285.95|283.35|285.55|282.95|286.03|283.43|285.55|282.95|0
1628043900000|2021-08-04 02:25:00|285.71|283.11|285.71|283.11|286.19|283.59|285.71|283.11|0
1628044200000|2021-08-04 02:30:00|285.87|283.27|285.71|283.11|285.87|283.27|285.55|282.95|0
1628044500000|2021-08-04 02:35:00|285.87|283.27|286.03|283.43|286.19|283.59|285.71|283.11|0
1628044800000|2021-08-04 02:40:00|286.19|283.59|285.86|283.26|286.34|283.74|285.78|283.18|0
1628045100000|2021-08-04 02:45:00|286.02|283.42|285.7|283.1|286.02|283.42|285.62|283.02|0
1628045400000|2021-08-04 02:50:00|285.54|282.94|286.02|283.42|286.02|283.42|285.54|282.94|0
1628045700000|2021-08-04 02:55:00|285.86|283.26|285.54|282.94|286.02|283.42|285.45|282.85|0
1628046000000|2021-08-04 03:00:00|285.38|282.78|285.53|282.93|285.69|283.09|285.38|282.78|0
1628046300000|2021-08-04 03:05:00|285.69|283.09|286.01|283.41|286.01|283.41|285.53|282.93|0
1628046600000|2021-08-04 03:10:00|286.17|283.57|286.17|283.57|286.33|283.73|286.01|283.41|0
1628046900000|2021-08-04 03:15:00|286.24|283.64|286.33|283.73|286.33|283.73|286.01|283.41|0
1628047200000|2021-08-04 03:20:00|286.49|283.89|286.32|283.72|286.49|283.89|286|283.4|0
1628047500000|2021-08-04 03:25:00|286.48|283.88|286.64|284.04|286.8|284.2|286.32|283.72|0
1628047800000|2021-08-04 03:30:00|286.56|283.96|286.32|283.72|286.64|284.04|286.16|283.56|0
1628048100000|2021-08-04 03:35:00|286.23|283.63|285.84|283.24|286.23|283.63|285.75|283.15|0
1628048400000|2021-08-04 03:40:00|285.68|283.08|285.67|283.07|285.68|283.08|285.51|282.91|0
1628048700000|2021-08-04 03:45:00|285.83|283.23|285.99|283.39|285.99|283.39|285.67|283.07|0
1628049000000|2021-08-04 03:50:00|285.83|283.23|285.51|282.91|285.99|283.39|285.35|282.75|0
1628049300000|2021-08-04 03:55:00|285.43|282.83|285.51|282.91|285.83|283.23|285.43|282.83|0
1628049600000|2021-08-04 04:00:00|285.67|283.07|285.66|283.06|285.83|283.23|285.5|282.9|0
1628049900000|2021-08-04 04:05:00|285.5|282.9|285.82|283.22|285.98|283.38|285.5|282.9|0
1628050200000|2021-08-04 04:10:00|285.98|283.38|285.98|283.38|285.98|283.38|285.82|283.22|0
1628050500000|2021-08-04 04:15:00|285.9|283.3|285.82|283.22|286.14|283.54|285.82|283.22|0
1628050800000|2021-08-04 04:20:00|285.98|283.38|285.65|283.05|286.05|283.45|285.65|283.05|0
1628051100000|2021-08-04 04:25:00|285.81|283.21|285.65|283.05|285.81|283.21|285.49|282.89|0
1628051400000|2021-08-04 04:30:00|285.73|283.13|285.81|283.21|285.97|283.37|285.65|283.05|0
1628051700000|2021-08-04 04:35:00|285.97|283.37|286.45|283.85|286.45|283.85|285.81|283.21|0
1628052000000|2021-08-04 04:40:00|286.36|283.76|286.12|283.52|286.45|283.85|286.04|283.44|0
1628052300000|2021-08-04 04:45:00|286.28|283.68|286.28|283.68|286.36|283.76|286.12|283.52|0
1628052600000|2021-08-04 04:50:00|286.12|283.52|286.28|283.68|286.44|283.84|286.12|283.52|0
1628052900000|2021-08-04 04:55:00|286.12|283.52|286.28|283.68|286.28|283.68|286.12|283.52|0
1628053200000|2021-08-04 05:00:00|286.12|283.52|286.27|283.67|286.44|283.84|285.87|283.27|0
1628053500000|2021-08-04 05:05:00|286.19|283.59|285.39|282.79|286.19|283.59|285.31|282.71|0
1628053800000|2021-08-04 05:10:00|285.47|282.87|285.95|283.35|285.95|283.35|285.31|282.71|0
1628054100000|2021-08-04 05:15:00|285.79|283.19|285.79|283.19|285.95|283.35|285.47|282.87|0
1628054400000|2021-08-04 05:20:00|285.95|283.35|285.86|283.26|285.95|283.35|285.31|282.71|0
1628054700000|2021-08-04 05:25:00|285.78|283.18|286.1|283.5|286.26|283.66|285.78|283.18|0
1628055000000|2021-08-04 05:30:00|286.26|283.66|286.42|283.82|286.42|283.82|286.02|283.42|0
1628055300000|2021-08-04 05:35:00|286.34|283.74|286.26|283.66|286.42|283.82|285.94|283.34|0
1628055600000|2021-08-04 05:40:00|286.1|283.5|286.17|283.57|286.9|284.3|285.78|283.18|0
1628055900000|2021-08-04 05:45:00|286.09|283.49|286.57|283.97|286.73|284.13|285.93|283.33|0
1628056200000|2021-08-04 05:50:00|286.49|283.89|286.73|284.13|286.73|284.13|286.09|283.49|0
1628056500000|2021-08-04 05:55:00|286.89|284.29|287.05|284.45|287.37|284.77|286.73|284.13|0
1628056800000|2021-08-04 06:00:00|286.97|284.37|287.05|284.45|287.21|284.61|286.25|283.65|0
1628057100000|2021-08-04 06:05:00|287.12|284.52|287.53|284.93|287.69|285.09|287.05|284.45|0
1628057400000|2021-08-04 06:10:00|287.36|284.76|287.68|285.08|288.17|285.57|287.36|284.76|0
1628057700000|2021-08-04 06:15:00|287.84|285.24|287.52|284.92|287.84|285.24|286.88|284.28|0
1628058000000|2021-08-04 06:20:00|287.44|284.84|288|285.4|288.16|285.56|287.36|284.76|0
1628058300000|2021-08-04 06:25:00|287.84|285.24|288.16|285.56|288.16|285.56|287.68|285.08|0
1628058600000|2021-08-04 06:30:00|288|285.4|288.16|285.56|288.32|285.72|288|285.4|0
1628058900000|2021-08-04 06:35:00|288.07|285.47|288.15|285.55|288.31|285.71|287.83|285.23|0
1628059200000|2021-08-04 06:40:00|287.99|285.39|287.99|285.39|287.99|285.39|287.83|285.23|0
1628059500000|2021-08-04 06:45:00|288.15|285.55|288.23|285.63|288.31|285.71|287.83|285.23|0
1628059800000|2021-08-04 06:50:00|288.15|285.55|288.15|285.55|288.31|285.71|288.15|285.55|0
1628060100000|2021-08-04 06:55:00|288.31|285.71|287.5|284.9|288.31|285.71|287.5|284.9|0
1628060400000|2021-08-04 07:00:00|287.42|284.82|287.34|284.74|287.98|285.38|286.86|284.26|0
1628060700000|2021-08-04 07:05:00|287.14|284.94|286.89|284.69|287.94|285.74|286.65|284.45|0
1628061000000|2021-08-04 07:10:00|286.81|284.61|286.81|284.61|287.21|285.01|286.33|284.13|0
1628061300000|2021-08-04 07:15:00|286.97|284.77|287.05|284.85|287.29|285.09|286.65|284.45|0
1628061600000|2021-08-04 07:20:00|287.13|284.93|288.09|285.89|288.09|285.89|287.13|284.93|0
1628061900000|2021-08-04 07:25:00|288.01|285.81|286.97|284.77|288.09|285.89|286.48|284.28|0
1628062200000|2021-08-04 07:30:00|286.8|284.6|287.12|284.92|287.29|285.09|286.48|284.28|0
1628062500000|2021-08-04 07:35:00|287.28|285.08|287.28|285.08|287.44|285.24|286.8|284.6|0
1628062800000|2021-08-04 07:40:00|287.36|285.16|286.87|284.67|287.36|285.16|286.8|284.6|0
1628063100000|2021-08-04 07:45:00|286.96|284.76|286.47|284.27|287.12|284.92|286.31|284.11|0
1628063400000|2021-08-04 07:50:00|286.55|284.35|285.51|283.31|286.55|284.35|285.51|283.31|0
1628063700000|2021-08-04 07:55:00|285.67|283.47|284.23|282.03|286.15|283.95|284.07|281.87|0
1628064000000|2021-08-04 08:00:00|284.07|281.87|284.3|282.1|285.51|283.31|283.91|281.71|0
1628064300000|2021-08-04 08:05:00|284.39|282.19|284.91|282.71|285.39|283.19|283.91|281.71|0
1628064600000|2021-08-04 08:10:00|284.99|282.79|286.34|284.14|286.34|284.14|284.91|282.71|0
1628064900000|2021-08-04 08:15:00|286.18|283.98|285.86|283.66|286.66|284.46|285.7|283.5|0
1628065200000|2021-08-04 08:20:00|286.02|283.82|286.5|284.3|286.66|284.46|285.38|283.18|0
1628065500000|2021-08-04 08:25:00|286.34|284.14|286.34|284.14|286.5|284.3|285.7|283.5|0
1628065800000|2021-08-04 08:30:00|286.5|284.3|286.33|284.13|286.81|284.61|286.33|284.13|0
1628066100000|2021-08-04 08:35:00|286.17|283.97|286.65|284.45|286.81|284.61|286.01|283.81|0
1628066400000|2021-08-04 08:40:00|286.73|284.53|286.81|284.61|286.81|284.61|286.33|284.13|0
1628066700000|2021-08-04 08:45:00|286.65|284.45|286.65|284.45|286.97|284.77|286.33|284.13|0
1628067000000|2021-08-04 08:50:00|286.56|284.36|286.96|284.76|286.97|284.77|286.56|284.36|0
1628067300000|2021-08-04 08:55:00|287.04|284.84|286.64|284.44|287.44|285.24|286.64|284.44|0
1628067600000|2021-08-04 09:00:00|286.72|284.52|287.44|285.24|287.44|285.24|286.64|284.44|0
1628067900000|2021-08-04 09:05:00|287.28|285.08|286.96|284.76|287.44|285.24|286.8|284.6|0
1628068200000|2021-08-04 09:10:00|287.03|284.83|286.79|284.59|287.12|284.92|286.63|284.43|0
1628068500000|2021-08-04 09:15:00|286.63|284.43|286.79|284.59|286.95|284.75|286.31|284.11|0
1628068800000|2021-08-04 09:20:00|286.95|284.75|286.63|284.43|286.95|284.75|286.39|284.19|0
1628069100000|2021-08-04 09:25:00|286.71|284.51|286.47|284.27|286.79|284.59|285.99|283.79|0
1628069400000|2021-08-04 09:30:00|286.31|284.11|286.94|284.74|286.94|284.74|286.31|284.11|0
1628069700000|2021-08-04 09:35:00|286.86|284.66|287.26|285.06|287.58|285.38|286.78|284.58|0
1628070000000|2021-08-04 09:40:00|287.18|284.98|287.34|285.14|287.42|285.22|287.1|284.9|0
1628070300000|2021-08-04 09:45:00|287.26|285.06|287.74|285.54|287.9|285.7|287.1|284.9|0
1628070600000|2021-08-04 09:50:00|287.9|285.7|287.74|285.54|288.06|285.86|287.42|285.22|0
1628070900000|2021-08-04 09:55:00|287.57|285.37|286.93|284.73|287.73|285.53|286.77|284.57|0
1628071200000|2021-08-04 10:00:00|287.09|284.89|286.93|284.73|287.25|285.05|286.77|284.57|0
1628071500000|2021-08-04 10:05:00|286.85|284.65|287.25|285.05|287.25|285.05|286.61|284.41|0
1628071800000|2021-08-04 10:10:00|287.32|285.12|287.24|285.04|287.57|285.37|286.93|284.73|0
1628072100000|2021-08-04 10:15:00|287.08|284.88|287.4|285.2|287.56|285.36|287.08|284.88|0
1628072400000|2021-08-04 10:20:00|287.56|285.36|287.08|284.88|287.56|285.36|287.08|284.88|0
1628072700000|2021-08-04 10:25:00|287.24|285.04|287.72|285.52|287.88|285.68|287.16|284.96|0
1628073000000|2021-08-04 10:30:00|287.88|285.68|288.04|285.84|288.04|285.84|287.72|285.52|0
1628073300000|2021-08-04 10:35:00|288.03|285.83|288.03|285.83|288.36|286.16|288.03|285.83|0
1628073600000|2021-08-04 10:40:00|288.11|285.91|288.19|285.99|288.19|285.99|288.03|285.83|0
1628073900000|2021-08-04 10:45:00|288.03|285.83|288.35|286.15|288.51|286.31|288.03|285.83|0
1628074200000|2021-08-04 10:50:00|288.51|286.31|287.71|285.51|288.67|286.47|287.71|285.51|0
1628074500000|2021-08-04 10:55:00|287.78|285.58|287.38|285.18|287.87|285.67|287.22|285.02|0
1628074800000|2021-08-04 11:00:00|287.22|285.02|287.22|285.02|287.38|285.18|286.42|284.22|0
1628075100000|2021-08-04 11:05:00|287.06|284.86|286.58|284.38|287.22|285.02|285.62|283.42|0
1628075400000|2021-08-04 11:10:00|286.42|284.22|286.73|284.53|286.81|284.61|286.17|283.97|0
1628075700000|2021-08-04 11:15:00|286.57|284.37|285.93|283.73|286.57|284.37|285.61|283.41|0
1628076000000|2021-08-04 11:20:00|285.77|283.57|286.41|284.21|286.73|284.53|285.77|283.57|0
1628076300000|2021-08-04 11:25:00|286.25|284.05|286|283.8|286.41|284.21|285.61|283.41|0
1628076600000|2021-08-04 11:30:00|286.09|283.89|284.81|282.61|286.09|283.89|284.49|282.29|0
1628076900000|2021-08-04 11:35:00|284.97|282.77|284.81|282.61|285.13|282.93|284.65|282.45|0
1628077200000|2021-08-04 11:40:00|284.65|282.45|284.96|282.76|284.96|282.76|284.17|281.97|0
1628077500000|2021-08-04 11:45:00|284.8|282.6|284.64|282.44|284.96|282.76|284.16|281.96|0
1628077800000|2021-08-04 11:50:00|284.72|282.52|285.12|282.92|285.44|283.24|284.64|282.44|0
1628078100000|2021-08-04 11:55:00|285.44|283.24|284|281.8|285.44|283.24|283.84|281.64|0
1628078400000|2021-08-04 12:00:00|283.84|281.64|283.52|281.32|284|281.8|282.88|280.68|0
1628078700000|2021-08-04 12:05:00|283.68|281.48|284.63|282.43|284.79|282.59|283.52|281.32|0
1628079000000|2021-08-04 12:10:00|284.79|282.59|284.47|282.27|284.79|282.59|283.83|281.63|0
1628079300000|2021-08-04 12:15:00|284.31|282.11|282.56|280.36|284.95|282.75|281.92|279.72|0
1628079600000|2021-08-04 12:20:00|282.72|280.52|282.08|279.88|283.35|281.15|281.45|279.25|0
1628079900000|2021-08-04 12:25:00|282.24|280.04|280.97|278.77|282.4|280.2|280.02|277.82|0
1628080200000|2021-08-04 12:30:00|281.12|278.92|282.39|280.19|282.39|280.19|280.97|278.77|0
1628080500000|2021-08-04 12:35:00|282.55|280.35|281.44|279.24|282.55|280.35|281.12|278.92|0
1628080800000|2021-08-04 12:40:00|281.6|279.4|281.75|279.55|282.23|280.03|281.28|279.08|0
1628081100000|2021-08-04 12:45:00|281.67|279.47|279.38|277.18|281.75|279.55|279.22|277.02|0
1628081400000|2021-08-04 12:50:00|279.69|277.49|278.43|276.23|279.69|277.49|278.43|276.23|0
1628081700000|2021-08-04 12:55:00|278.27|276.07|280.32|278.12|280.32|278.12|278.27|276.07|0
1628082000000|2021-08-04 13:00:00|280|277.8|279.05|276.85|280.08|277.88|278.42|276.22|0
1628082300000|2021-08-04 13:05:00|279.21|277.01|279.21|277.01|279.84|277.64|279.05|276.85|0
1628082600000|2021-08-04 13:10:00|279.37|277.17|279.05|276.85|279.68|277.48|278.26|276.06|0
1628082900000|2021-08-04 13:15:00|279.2|277|279.52|277.32|279.75|277.55|278.57|276.37|0
1628083200000|2021-08-04 13:20:00|279.68|277.48|279.2|277|279.68|277.48|279.04|276.84|0
1628083500000|2021-08-04 13:25:00|279.36|277.16|280.54|278.34|281.25|279.05|279.36|277.16|0
1628083800000|2021-08-04 13:30:00|280.62|278.42|281.25|279.05|282.04|279.84|276.18|273.98|0
1628084100000|2021-08-04 13:35:00|281.41|279.21|280.77|278.57|282.68|280.48|279.83|277.63|0
1628084400000|2021-08-04 13:40:00|280.62|278.42|280.46|278.26|280.77|278.57|279.19|276.99|0
1628084700000|2021-08-04 13:45:00|280.45|278.25|281.88|279.68|282.35|280.15|279.82|277.62|0
1628085000000|2021-08-04 13:50:00|282.04|279.84|280.61|278.41|283.62|281.42|279.5|277.3|0
1628085300000|2021-08-04 13:55:00|281.08|278.88|281.95|279.75|282.03|279.83|279.82|277.62|0
1628085600000|2021-08-04 14:00:00|282.11|279.91|284.73|282.53|284.89|282.69|281.4|279.2|0
1628085900000|2021-08-04 14:05:00|284.89|282.69|284.57|282.37|284.89|282.69|283.3|281.1|0
1628086200000|2021-08-04 14:10:00|284.73|282.53|280.46|278.26|285.68|283.48|279.43|277.23|0
1628086500000|2021-08-04 14:15:00|280.39|278.19|279.75|277.55|280.55|278.35|279.27|277.07|0
1628086800000|2021-08-04 14:20:00|279.43|277.23|278.32|276.12|279.59|277.39|277.84|275.64|0
1628087100000|2021-08-04 14:25:00|278.16|275.96|277.84|275.64|279.43|277.23|277.52|275.32|0
1628087400000|2021-08-04 14:30:00|278|275.8|275.94|273.74|278|275.8|273.58|271.38|0
1628087700000|2021-08-04 14:35:00|276.26|274.06|277.2|275|277.2|275|276.1|273.9|0
1628088000000|2021-08-04 14:40:00|277.04|274.84|278.31|276.11|279.9|277.7|277.04|274.84|0
1628088300000|2021-08-04 14:45:00|277.99|275.79|278.3|276.1|279.74|277.54|277.99|275.79|0
1628088600000|2021-08-04 14:50:00|278.46|276.26|276.4|274.2|278.46|276.26|275.61|273.41|0
1628088900000|2021-08-04 14:55:00|276.72|274.52|275.93|273.73|277.19|274.99|275.77|273.57|0
1628089200000|2021-08-04 15:00:00|276.09|273.89|276.82|274.62|276.82|274.62|274.34|272.14|0
1628089500000|2021-08-04 15:05:00|276.32|274.12|278.85|276.65|279.01|276.81|276|273.8|0
1628089800000|2021-08-04 15:10:00|278.69|276.49|277.9|275.7|279.17|276.97|277.58|275.38|0
1628090100000|2021-08-04 15:15:00|278.05|275.85|277.58|275.38|278.85|276.65|277.42|275.22|0
1628090400000|2021-08-04 15:20:00|277.42|275.22|275.52|273.32|277.42|275.22|274.89|272.69|0
1628090700000|2021-08-04 15:25:00|275.68|273.48|275.04|272.84|276.15|273.95|274.42|272.22|0
1628091000000|2021-08-04 15:30:00|274.89|272.69|276.15|273.95|276.3|274.1|274.26|272.06|0
1628091300000|2021-08-04 15:35:00|276.3|274.1|273.94|271.74|276.3|274.1|273|270.8|0
1628091600000|2021-08-04 15:40:00|274.1|271.9|273.46|271.26|274.25|272.05|271.74|269.54|0
1628091900000|2021-08-04 15:45:00|273.62|271.42|274.09|271.89|275.04|272.84|273.46|271.26|0
1628092200000|2021-08-04 15:50:00|274.25|272.05|274.25|272.05|275.19|272.99|273.3|271.1|0
1628092500000|2021-08-04 15:55:00|274.56|272.36|275.98|273.78|276.45|274.25|274.56|272.36|0
1628092800000|2021-08-04 16:00:00|275.82|273.62|276.13|273.93|276.29|274.09|275.19|272.99|0
1628093100000|2021-08-04 16:05:00|275.97|273.77|277.08|274.88|277.08|274.88|275.97|273.77|0
1628093400000|2021-08-04 16:10:00|277.39|275.19|276.39|274.19|277.39|275.19|275.44|273.24|0
1628093700000|2021-08-04 16:15:00|276.23|274.03|276.23|274.03|276.86|274.66|275.59|273.39|0
1628094000000|2021-08-04 16:20:00|276.38|274.18|274.8|272.6|276.38|274.18|274.8|272.6|0
1628094300000|2021-08-04 16:25:00|274.96|272.76|274.32|272.12|275.27|273.07|273.69|271.49|0
1628094600000|2021-08-04 16:30:00|274.17|271.97|274.32|272.12|274.96|272.76|273.69|271.49|0
1628094900000|2021-08-04 16:35:00|274.24|272.04|274.95|272.75|274.95|272.75|274|271.8|0
1628095200000|2021-08-04 16:40:00|274.79|272.59|274.16|271.96|275.11|272.91|273.69|271.49|0
1628095500000|2021-08-04 16:45:00|274|271.8|275.58|273.38|275.58|273.38|274|271.8|0
1628095800000|2021-08-04 16:50:00|275.74|273.54|275.58|273.38|275.74|273.54|275.02|272.82|0
1628096100000|2021-08-04 16:55:00|275.73|273.53|275.73|273.53|276.05|273.85|275.26|273.06|0
1628096400000|2021-08-04 17:00:00|275.89|273.69|276.68|274.48|277.16|274.96|275.73|273.53|0
1628096700000|2021-08-04 17:05:00|276.84|274.64|278.26|276.06|278.58|276.38|276.84|274.64|0
1628097000000|2021-08-04 17:10:00|278.42|276.22|278.42|276.22|278.58|276.38|278.1|275.9|0
1628097300000|2021-08-04 17:15:00|278.26|276.06|278.42|276.22|278.58|276.38|277.63|275.43|0
1628097600000|2021-08-04 17:20:00|278.58|276.38|278.89|276.69|279.21|277.01|278.42|276.22|0
1628097900000|2021-08-04 17:25:00|279.05|276.85|277.78|275.58|279.05|276.85|277.62|275.42|0
1628098200000|2021-08-04 17:30:00|277.94|275.74|277.46|275.26|278.25|276.05|276.82|274.62|0
1628098500000|2021-08-04 17:35:00|277.62|275.42|277.45|275.25|277.62|275.42|276.82|274.62|0
1628098800000|2021-08-04 17:40:00|277.61|275.41|276.82|274.62|277.61|275.41|276.82|274.62|0
1628099100000|2021-08-04 17:45:00|276.98|274.78|277.77|275.57|277.77|275.57|276.34|274.14|0
1628099400000|2021-08-04 17:50:00|277.61|275.41|278.4|276.2|278.4|276.2|277.29|275.09|0
1628099700000|2021-08-04 17:55:00|278.56|276.36|277.6|275.4|278.56|276.36|277.6|275.4|0
1628100000000|2021-08-04 18:00:00|277.76|275.56|278.71|276.51|278.71|276.51|277.44|275.24|0
1628100300000|2021-08-04 18:05:00|278.4|276.2|279.03|276.83|279.19|276.99|278.4|276.2|0
1628100600000|2021-08-04 18:10:00|278.87|276.67|279.19|276.99|279.67|277.47|278.87|276.67|0
1628100900000|2021-08-04 18:15:00|279.35|277.15|279.02|276.82|279.35|277.15|279.02|276.82|0
1628101200000|2021-08-04 18:20:00|279.18|276.98|279.5|277.3|279.66|277.46|279.18|276.98|0
1628101500000|2021-08-04 18:25:00|279.42|277.22|279.18|276.98|279.5|277.3|278.7|276.5|0
1628101800000|2021-08-04 18:30:00|279.02|276.82|279.65|277.45|279.65|277.45|278.54|276.34|0
1628102100000|2021-08-04 18:35:00|279.5|277.3|280.13|277.93|280.29|278.09|279.33|277.13|0
1628102400000|2021-08-04 18:40:00|280.29|278.09|279.81|277.61|280.29|278.09|279.33|277.13|0
1628102700000|2021-08-04 18:45:00|279.65|277.45|277.58|275.38|279.81|277.61|276.95|274.75|0
1628103000000|2021-08-04 18:50:00|277.74|275.54|276.94|274.74|277.74|275.54|275.99|273.79|0
1628103300000|2021-08-04 18:55:00|277.1|274.9|276.78|274.58|277.1|274.9|275.99|273.79|0
1628103600000|2021-08-04 19:00:00|276.62|274.42|277.1|274.9|277.26|275.06|276.31|274.11|0
1628103900000|2021-08-04 19:05:00|276.94|274.74|276.3|274.1|277.89|275.69|276.3|274.1|0
1628104200000|2021-08-04 19:10:00|276.62|274.42|275.51|273.31|276.78|274.58|275.03|272.83|0
1628104500000|2021-08-04 19:15:00|275.35|273.15|275.5|273.3|275.66|273.46|274.4|272.2|0
1628104800000|2021-08-04 19:20:00|275.35|273.15|276.14|273.94|276.61|274.41|275.35|273.15|0
1628105100000|2021-08-04 19:25:00|275.98|273.78|276.61|274.41|276.77|274.57|275.98|273.78|0
1628105400000|2021-08-04 19:30:00|276.45|274.25|276.76|274.56|276.92|274.72|275.34|273.14|0
1628105700000|2021-08-04 19:35:00|276.61|274.41|276.13|273.93|276.92|274.72|275.81|273.61|0
1628106000000|2021-08-04 19:40:00|276.2|274|276.92|274.72|277.08|274.88|275.49|273.29|0
1628106300000|2021-08-04 19:45:00|276.76|274.56|276.6|274.4|277.08|274.88|276.13|273.93|0
1628106600000|2021-08-04 19:50:00|276.28|274.08|276.28|274.08|277.55|275.35|275.65|273.45|0
1628106900000|2021-08-04 19:55:00|275.96|273.76|272.17|269.97|275.96|273.76|272.17|269.97|0
1628107200000|2021-08-04 20:00:00|272.33|270.13|272.96|270.76|273.12|270.92|272.02|269.82|0
1628107500000|2021-08-04 20:05:00|272.8|270.6|272.8|270.6|273.59|271.39|272.64|270.44|0
1628107800000|2021-08-04 20:10:00|272.96|270.76|273.74|271.54|273.9|271.7|272.96|270.76|0
1628108100000|2021-08-04 20:15:00|273.47|270.87|273.31|270.71|273.63|271.03|273.31|270.71|0
1628108400000|2021-08-04 20:20:00|273.15|270.55|273.31|270.71|273.31|270.71|272.84|270.24|0
1628108700000|2021-08-04 20:25:00|273.22|270.62|273.3|270.7|273.46|270.86|273.15|270.55|0
1628109000000|2021-08-04 20:30:00|273.46|270.86|273.3|270.7|273.46|270.86|273.14|270.54|0
1628109300000|2021-08-04 20:35:00|273.46|270.86|273.77|271.17|273.77|271.17|273.3|270.7|0
1628109600000|2021-08-04 20:40:00|273.61|271.01|273.77|271.17|273.77|271.17|273.61|271.01|0
1628109900000|2021-08-04 20:45:00|273.84|271.24|273.77|271.17|273.93|271.33|273.77|271.17|0
1628110200000|2021-08-04 20:50:00|273.92|271.32|274.24|271.64|274.24|271.64|273.92|271.32|0
1628110500000|2021-08-04 20:55:00|273.92|271.32|273.97|271.37|274.08|271.48|273.84|271.24|0
1628110800000|2021-08-04 21:00:00|273.9|271.3|273.73|271.13|273.94|271.34|273.51|270.91|0
1628111100000|2021-08-04 21:05:00|273.76|271.16|273.8|271.2|273.92|271.32|273.66|271.06|0
1628111400000|2021-08-04 21:10:00|273.73|271.13|273.71|271.11|273.83|271.23|273.69|271.09|0
1628111700000|2021-08-04 21:15:00|273.69|271.09|273.59|270.99|273.71|271.11|273.5|270.9|0
1628112000000|2021-08-04 21:20:00|273.54|270.94|273.4|270.8|273.54|270.94|273.4|270.8|0
1628112300000|2021-08-04 21:25:00|273.36|270.76|273.18|270.58|273.45|270.85|273.18|270.58|0
1628112600000|2021-08-04 21:30:00|273.4|270.8|273.13|270.53|273.49|270.89|273.08|270.48|0
1628112900000|2021-08-04 21:35:00|273.08|270.48|273.06|270.46|273.13|270.53|273.01|270.41|0
1628113200000|2021-08-04 21:40:00|273.11|270.51|273.03|270.43|273.42|270.82|273.03|270.43|0
1628113500000|2021-08-04 21:45:00|273.37|270.77|273.3|270.7|273.37|270.77|273.3|270.7|0
1628113800000|2021-08-04 21:50:00|273.32|270.72|273.46|270.86|273.48|270.88|273.32|270.72|0
1628114100000|2021-08-04 21:55:00|273.44|270.84|273.57|270.97|273.58|270.98|273.39|270.79|0
1628114400000|2021-08-04 22:00:00|273.65|271.05|273.89|271.29|273.97|271.37|273.1|270.5|0
1628114700000|2021-08-04 22:05:00|273.73|271.13|274.2|271.6|274.36|271.76|273.57|270.97|0
1628115000000|2021-08-04 22:10:00|274.28|271.68|274.51|271.91|274.51|271.91|274.2|271.6|0
1628115300000|2021-08-04 22:15:00|274.59|271.99|274.67|272.07|274.83|272.23|274.51|271.91|0
1628115600000|2021-08-04 22:20:00|274.59|271.99|274.67|272.07|274.67|272.07|274.51|271.91|0
1628115900000|2021-08-04 22:25:00|274.82|272.22|274.98|272.38|275.14|272.54|274.82|272.22|0
1628116200000|2021-08-04 22:30:00|275.14|272.54|275.14|272.54|275.61|273.01|274.98|272.38|0
1628116500000|2021-08-04 22:35:00|275.29|272.69|275.13|272.53|275.29|272.69|274.98|272.38|0
1628116800000|2021-08-04 22:40:00|275.29|272.69|275.13|272.53|275.45|272.85|275.13|272.53|0
1628117100000|2021-08-04 22:45:00|274.97|272.37|274.65|272.05|274.97|272.37|274.5|271.9|0
1628117400000|2021-08-04 22:50:00|274.81|272.21|275.13|272.53|275.29|272.69|274.81|272.21|0
1628117700000|2021-08-04 22:55:00|275.12|272.52|275.12|272.52|275.12|272.52|275.12|272.52|0
1628118000000|2021-08-04 23:00:00|274.97|272.37|274.17|271.57|274.97|272.37|274.02|271.42|0
1628118300000|2021-08-04 23:05:00|274.09|271.49|274.17|271.57|274.49|271.89|274.09|271.49|0
1628118600000|2021-08-04 23:10:00|274.25|271.65|274.17|271.57|274.33|271.73|274.01|271.41|0
1628118900000|2021-08-04 23:15:00|274.01|271.41|274.01|271.41|274.33|271.73|274.01|271.41|0
1628119200000|2021-08-04 23:20:00|273.85|271.25|274.32|271.72|274.32|271.72|273.85|271.25|0
1628119500000|2021-08-04 23:25:00|274.24|271.64|274.32|271.72|274.32|271.72|274.16|271.56|0
1628119800000|2021-08-04 23:30:00|274.24|271.64|274.63|272.03|274.63|272.03|274.24|271.64|0
1628120100000|2021-08-04 23:35:00|274.47|271.87|274.16|271.56|274.63|272.03|273.84|271.24|0
1628120400000|2021-08-04 23:40:00|274.31|271.71|274.31|271.71|274.31|271.71|274.15|271.55|0
1628120700000|2021-08-04 23:45:00|274.39|271.79|274.78|272.18|274.78|272.18|274.31|271.71|0
1628121000000|2021-08-04 23:50:00|274.63|272.03|274.15|271.55|274.78|272.18|274.15|271.55|0
1628121300000|2021-08-04 23:55:00|274.07|271.47|274.46|271.86|274.94|272.34|274.07|271.47|0
1628121600000|2021-08-05 00:00:00|274.62|272.02|275.88|273.28|276.67|274.07|274.3|271.7|0
1628121900000|2021-08-05 00:05:00|275.72|273.12|277.15|274.55|277.47|274.87|275.72|273.12|0
1628122200000|2021-08-05 00:10:00|277.31|274.71|277.15|274.55|277.62|275.02|276.83|274.23|0
1628122500000|2021-08-05 00:15:00|277.3|274.7|278.25|275.65|278.57|275.97|277.14|274.54|0
1628122800000|2021-08-05 00:20:00|278.1|275.5|278.57|275.97|278.57|275.97|277.93|275.33|0
1628123100000|2021-08-05 00:25:00|278.73|276.13|278.89|276.29|279.05|276.45|278.57|275.97|0
1628123400000|2021-08-05 00:30:00|279.04|276.44|278.25|275.65|279.52|276.92|278.25|275.65|0
1628123700000|2021-08-05 00:35:00|278.32|275.72|278.56|275.96|278.72|276.12|278.25|275.65|0
1628124000000|2021-08-05 00:40:00|278.4|275.8|278.24|275.64|278.72|276.12|278.24|275.64|0
1628124300000|2021-08-05 00:45:00|278.4|275.8|278.4|275.8|278.72|276.12|278.24|275.64|0
1628124600000|2021-08-05 00:50:00|278.24|275.64|277.92|275.32|278.24|275.64|277.76|275.16|0
1628124900000|2021-08-05 00:55:00|278.08|275.48|278.23|275.63|278.39|275.79|277.92|275.32|0
1628125200000|2021-08-05 01:00:00|278.08|275.48|277.91|275.31|278.23|275.63|277.76|275.16|0
1628125500000|2021-08-05 01:05:00|278.07|275.47|277.59|274.99|278.23|275.63|277.44|274.84|0
1628125800000|2021-08-05 01:10:00|277.75|275.15|276.96|274.36|277.75|275.15|276.96|274.36|0
1628126100000|2021-08-05 01:15:00|276.8|274.2|276.95|274.35|277.27|274.67|276.64|274.04|0
1628126400000|2021-08-05 01:20:00|277.11|274.51|277.11|274.51|277.27|274.67|276.79|274.19|0
1628126700000|2021-08-05 01:25:00|277.27|274.67|277.74|275.14|277.74|275.14|277.27|274.67|0
1628127000000|2021-08-05 01:30:00|277.58|274.98|277.42|274.82|277.74|275.14|277.11|274.51|0
1628127300000|2021-08-05 01:35:00|277.26|274.66|277.58|274.98|277.74|275.14|277.26|274.66|0
1628127600000|2021-08-05 01:40:00|277.42|274.82|277.97|275.37|278.21|275.61|277.42|274.82|0
1628127900000|2021-08-05 01:45:00|277.9|275.3|277.89|275.29|277.9|275.3|277.42|274.82|0
1628128200000|2021-08-05 01:50:00|277.73|275.13|277.73|275.13|277.89|275.29|277.26|274.66|0
1628128500000|2021-08-05 01:55:00|277.89|275.29|277.73|275.13|278.21|275.61|277.73|275.13|0
1628128800000|2021-08-05 02:00:00|277.89|275.29|278.12|275.52|278.2|275.6|277.73|275.13|0
1628129100000|2021-08-05 02:05:00|278.2|275.6|277.57|274.97|278.2|275.6|277.41|274.81|0
1628129400000|2021-08-05 02:10:00|277.72|275.12|277.4|274.8|278.04|275.44|277.4|274.8|0
1628129700000|2021-08-05 02:15:00|277.56|274.96|277.88|275.28|277.96|275.36|277.4|274.8|0
1628130000000|2021-08-05 02:20:00|278.04|275.44|278.51|275.91|278.51|275.91|277.88|275.28|0
1628130300000|2021-08-05 02:25:00|278.67|276.07|278.19|275.59|278.83|276.23|278.19|275.59|0
1628130600000|2021-08-05 02:30:00|278.27|275.67|278.51|275.91|278.67|276.07|278.03|275.43|0
1628130900000|2021-08-05 02:35:00|278.35|275.75|278.03|275.43|278.51|275.91|278.03|275.43|0
1628131200000|2021-08-05 02:40:00|277.87|275.27|277.55|274.95|278.03|275.43|277.55|274.95|0
1628131500000|2021-08-05 02:45:00|277.71|275.11|276.91|274.31|277.94|275.34|276.91|274.31|0
1628131800000|2021-08-05 02:50:00|276.83|274.23|276.43|273.83|276.91|274.31|276.27|273.67|0
1628132100000|2021-08-05 02:55:00|276.27|273.67|277.06|274.46|277.38|274.78|276.27|273.67|0
1628132400000|2021-08-05 03:00:00|277.22|274.62|277.38|274.78|277.7|275.1|277.22|274.62|0
1628132700000|2021-08-05 03:05:00|277.3|274.7|277.54|274.94|277.85|275.25|277.22|274.62|0
1628133000000|2021-08-05 03:10:00|277.38|274.78|277.53|274.93|277.69|275.09|277.22|274.62|0
1628133300000|2021-08-05 03:15:00|277.61|275.01|277.37|274.77|277.85|275.25|277.37|274.77|0
1628133600000|2021-08-05 03:20:00|277.53|274.93|277.53|274.93|277.69|275.09|277.37|274.77|0
1628133900000|2021-08-05 03:25:00|277.69|275.09|277.53|274.93|277.85|275.25|277.53|274.93|0
1628134200000|2021-08-05 03:30:00|277.69|275.09|277.52|274.92|277.84|275.24|277.52|274.92|0
1628134500000|2021-08-05 03:35:00|277.6|275|277.84|275.24|278.16|275.56|277.6|275|0
1628134800000|2021-08-05 03:40:00|277.76|275.16|277.68|275.08|277.91|275.31|277.68|275.08|0
1628135100000|2021-08-05 03:45:00|277.52|274.92|277.52|274.92|277.84|275.24|277.52|274.92|0
1628135400000|2021-08-05 03:50:00|277.68|275.08|277.36|274.76|277.68|275.08|277.2|274.6|0
1628135700000|2021-08-05 03:55:00|277.2|274.6|277.35|274.75|277.51|274.91|277.04|274.44|0
1628136000000|2021-08-05 04:00:00|277.27|274.67|277.19|274.59|277.51|274.91|277.19|274.59|0
1628136300000|2021-08-05 04:05:00|277.35|274.75|277.35|274.75|277.35|274.75|277.27|274.67|0
1628136600000|2021-08-05 04:10:00|277.51|274.91|277.19|274.59|277.51|274.91|277.19|274.59|0
1628136900000|2021-08-05 04:15:00|277.03|274.43|277.18|274.58|277.35|274.75|277.03|274.43|0
1628137200000|2021-08-05 04:20:00|277.34|274.74|277.34|274.74|277.34|274.74|277.18|274.58|0
1628137500000|2021-08-05 04:25:00|277.18|274.58|277.34|274.74|277.5|274.9|277.18|274.58|0
1628137800000|2021-08-05 04:30:00|277.18|274.58|277.18|274.58|277.5|274.9|277.18|274.58|0
1628138100000|2021-08-05 04:35:00|277.25|274.65|277.33|274.73|277.49|274.89|277.18|274.58|0
1628138400000|2021-08-05 04:40:00|277.17|274.57|277.17|274.57|277.17|274.57|277.17|274.57|0
1628138700000|2021-08-05 04:45:00|277.25|274.65|277.33|274.73|277.33|274.73|277.17|274.57|0
1628139000000|2021-08-05 04:50:00|277.17|274.57|277.01|274.41|277.17|274.57|277.01|274.41|0
1628139300000|2021-08-05 04:55:00|277.08|274.48|277.32|274.72|277.32|274.72|277.08|274.48|0
1628139600000|2021-08-05 05:00:00|277.24|274.64|277.96|275.36|278.12|275.52|277.16|274.56|0
1628139900000|2021-08-05 05:05:00|278.03|275.43|277.95|275.35|278.19|275.59|277.8|275.2|0
1628140200000|2021-08-05 05:10:00|278.11|275.51|277.95|275.35|278.27|275.67|277.79|275.19|0
1628140500000|2021-08-05 05:15:00|278.03|275.43|277.63|275.03|278.03|275.43|277.63|275.03|0
1628140800000|2021-08-05 05:20:00|277.79|275.19|277.15|274.55|277.79|275.19|277.15|274.55|0
1628141100000|2021-08-05 05:25:00|277.23|274.63|277.47|274.87|277.47|274.87|276.99|274.39|0
1628141400000|2021-08-05 05:30:00|277.39|274.79|276.99|274.39|277.47|274.87|276.67|274.07|0
1628141700000|2021-08-05 05:35:00|276.83|274.23|276.19|273.59|277.15|274.55|276.19|273.59|0
1628142000000|2021-08-05 05:40:00|276.35|273.75|276.35|273.75|276.67|274.07|276.35|273.75|0
1628142300000|2021-08-05 05:45:00|276.43|273.83|276.51|273.91|276.66|274.06|276.19|273.59|0
1628142600000|2021-08-05 05:50:00|276.35|273.75|276.5|273.9|276.82|274.22|276.35|273.75|0
1628142900000|2021-08-05 05:55:00|276.35|273.75|276.5|273.9|276.66|274.06|276.34|273.74|0
1628143200000|2021-08-05 06:00:00|276.42|273.82|275.87|273.27|276.42|273.82|275.71|273.11|0
1628143500000|2021-08-05 06:05:00|275.78|273.18|275.07|272.47|275.78|273.18|274.76|272.16|0
1628143800000|2021-08-05 06:10:00|275.23|272.63|274.91|272.31|275.23|272.63|274.44|271.84|0
1628144100000|2021-08-05 06:15:00|274.83|272.23|275.07|272.47|275.38|272.78|274.75|272.15|0
1628144400000|2021-08-05 06:20:00|274.91|272.31|275.22|272.62|275.38|272.78|274.59|271.99|0
1628144700000|2021-08-05 06:25:00|275.06|272.46|274.75|272.15|275.38|272.78|274.27|271.67|0
1628145000000|2021-08-05 06:30:00|274.59|271.99|272.69|270.09|274.59|271.99|272.69|270.09|0
1628145300000|2021-08-05 06:35:00|272.85|270.25|273.32|270.72|273.32|270.72|272.69|270.09|0
1628145600000|2021-08-05 06:40:00|273.16|270.56|272.85|270.25|273.48|270.88|272.85|270.25|0
1628145900000|2021-08-05 06:45:00|273|270.4|273.08|270.48|273.47|270.87|272.69|270.09|0
1628146200000|2021-08-05 06:50:00|273.16|270.56|272.37|269.77|273.32|270.72|272.06|269.46|0
1628146500000|2021-08-05 06:55:00|272.21|269.61|272.52|269.92|272.68|270.08|272.13|269.53|0
1628146800000|2021-08-05 07:00:00|272.84|270.24|274.57|271.97|275.2|272.6|272.84|270.24|0
1628147100000|2021-08-05 07:05:00|274.13|271.93|276.74|274.54|277.22|275.02|273.9|271.7|0
1628147400000|2021-08-05 07:10:00|276.9|274.7|276.9|274.7|277.06|274.86|276.11|273.91|0
1628147700000|2021-08-05 07:15:00|277.06|274.86|277.29|275.09|278.17|275.97|276.74|274.54|0
1628148000000|2021-08-05 07:20:00|277.06|274.86|277.21|275.01|278.01|275.81|276.81|274.61|0
1628148300000|2021-08-05 07:25:00|277.05|274.85|277.21|275.01|277.6|275.4|276.58|274.38|0
1628148600000|2021-08-05 07:30:00|276.89|274.69|276.57|274.37|277.37|275.17|276.57|274.37|0
1628148900000|2021-08-05 07:35:00|276.73|274.53|277.05|274.85|277.28|275.08|276.57|274.37|0
1628149200000|2021-08-05 07:40:00|276.96|274.76|277.04|274.84|277.2|275|276.64|274.44|0
1628149500000|2021-08-05 07:45:00|276.88|274.68|276.72|274.52|277.2|275|276.72|274.52|0
1628149800000|2021-08-05 07:50:00|276.64|274.44|276.56|274.36|276.72|274.52|275.93|273.73|0
1628150100000|2021-08-05 07:55:00|276.48|274.28|277.35|275.15|277.67|275.47|276.48|274.28|0
1628150400000|2021-08-05 08:00:00|277.51|275.31|276.63|274.43|277.51|275.31|276.56|274.36|0
1628150700000|2021-08-05 08:05:00|276.56|274.36|276.47|274.27|276.56|274.36|276|273.8|0
1628151000000|2021-08-05 08:10:00|276.56|274.36|275.92|273.72|276.56|274.36|275.92|273.72|0
1628151300000|2021-08-05 08:15:00|276.08|273.88|276.39|274.19|276.39|274.19|275.12|272.92|0
1628151600000|2021-08-05 08:20:00|276.23|274.03|276.07|273.87|276.71|274.51|275.91|273.71|0
1628151900000|2021-08-05 08:25:00|275.91|273.71|276.23|274.03|276.39|274.19|275.75|273.55|0
1628152200000|2021-08-05 08:30:00|276.07|273.87|276.23|274.03|276.39|274.19|275.35|273.15|0
1628152500000|2021-08-05 08:35:00|276.07|273.87|276.7|274.5|276.7|274.5|275.91|273.71|0
1628152800000|2021-08-05 08:40:00|276.54|274.34|276.54|274.34|276.7|274.5|276.06|273.86|0
1628153100000|2021-08-05 08:45:00|276.61|274.41|277.33|275.13|277.33|275.13|276.06|273.86|0
1628153400000|2021-08-05 08:50:00|277.17|274.97|277.65|275.45|277.65|275.45|277.17|274.97|0
1628153700000|2021-08-05 08:55:00|277.49|275.29|277.32|275.12|277.65|275.45|277.17|274.97|0
1628154000000|2021-08-05 09:00:00|277.24|275.04|277.64|275.44|278.12|275.92|277.17|274.97|0
1628154300000|2021-08-05 09:05:00|277.72|275.52|277.96|275.76|278.12|275.92|277.64|275.44|0
1628154600000|2021-08-05 09:10:00|277.8|275.6|278.27|276.07|278.59|276.39|277.8|275.6|0
1628154900000|2021-08-05 09:15:00|278.43|276.23|279.07|276.87|279.07|276.87|277.79|275.59|0
1628155200000|2021-08-05 09:20:00|279.23|277.03|278.59|276.39|279.39|277.19|278.43|276.23|0
1628155500000|2021-08-05 09:25:00|278.43|276.23|278.11|275.91|278.9|276.7|277.95|275.75|0
1628155800000|2021-08-05 09:30:00|278.26|276.06|279.22|277.02|279.38|277.18|278.26|276.06|0
1628156100000|2021-08-05 09:35:00|279.06|276.86|280.64|278.44|280.64|278.44|278.74|276.54|0
1628156400000|2021-08-05 09:40:00|280.8|278.6|279.14|276.94|280.8|278.6|278.66|276.46|0
1628156700000|2021-08-05 09:45:00|278.98|276.78|279.29|277.09|279.29|277.09|278.18|275.98|0
1628157000000|2021-08-05 09:50:00|279.13|276.93|279.93|277.73|280.25|278.05|279.13|276.93|0
1628157300000|2021-08-05 09:55:00|280.09|277.89|280.25|278.05|280.89|278.69|280.09|277.89|0
1628157600000|2021-08-05 10:00:00|280.41|278.21|279.29|277.09|280.57|278.37|279.29|277.09|0
1628157900000|2021-08-05 10:05:00|279.44|277.24|280.08|277.88|280.08|277.88|279.28|277.08|0
1628158200000|2021-08-05 10:10:00|280.24|278.04|279.76|277.56|280.24|278.04|279.6|277.4|0
1628158500000|2021-08-05 10:15:00|279.92|277.72|278.96|276.76|279.92|277.72|278.8|276.6|0
1628158800000|2021-08-05 10:20:00|278.8|276.6|277.68|275.48|278.96|276.76|277.37|275.17|0
1628159100000|2021-08-05 10:25:00|277.84|275.64|277.84|275.64|278.16|275.96|277.68|275.48|0
1628159400000|2021-08-05 10:30:00|277.92|275.72|278|275.8|278|275.8|277.68|275.48|0
1628159700000|2021-08-05 10:35:00|277.91|275.71|277.52|275.32|278|275.8|277.52|275.32|0
1628160000000|2021-08-05 10:40:00|277.68|275.48|277.83|275.63|277.99|275.79|277.52|275.32|0
1628160300000|2021-08-05 10:45:00|277.99|275.79|278.63|276.43|278.63|276.43|277.99|275.79|0
1628160600000|2021-08-05 10:50:00|278.54|276.34|277.67|275.47|278.63|276.43|277.35|275.15|0
1628160900000|2021-08-05 10:55:00|277.51|275.31|277.19|274.99|277.51|275.31|276.71|274.51|0
1628161200000|2021-08-05 11:00:00|277.67|275.47|276.87|274.67|277.82|275.62|276.87|274.67|0
1628161500000|2021-08-05 11:05:00|277.03|274.83|277.02|274.82|277.34|275.14|276.71|274.51|0
1628161800000|2021-08-05 11:10:00|276.94|274.74|276.7|274.5|276.94|274.74|276.39|274.19|0
1628162100000|2021-08-05 11:15:00|276.55|274.35|277.18|274.98|277.18|274.98|276.46|274.26|0
1628162400000|2021-08-05 11:20:00|277.34|275.14|276.7|274.5|277.5|275.3|276.54|274.34|0
1628162700000|2021-08-05 11:25:00|276.78|274.58|277.01|274.81|277.02|274.82|276.7|274.5|0
1628163000000|2021-08-05 11:30:00|276.93|274.73|278.76|276.56|278.76|276.56|276.86|274.66|0
1628163300000|2021-08-05 11:35:00|278.6|276.4|278.6|276.4|278.92|276.72|278.28|276.08|0
1628163600000|2021-08-05 11:40:00|278.76|276.56|278.76|276.56|278.76|276.56|278.28|276.08|0
1628163900000|2021-08-05 11:45:00|278.6|276.4|278.44|276.24|278.6|276.4|278.28|276.08|0
1628164200000|2021-08-05 11:50:00|278.6|276.4|278.43|276.23|278.76|276.56|278.28|276.08|0
1628164500000|2021-08-05 11:55:00|278.28|276.08|278.91|276.71|278.91|276.71|278.28|276.08|0
1628164800000|2021-08-05 12:00:00|278.75|276.55|278.75|276.55|279.23|277.03|278.59|276.39|0
1628165100000|2021-08-05 12:05:00|278.59|276.39|278.91|276.71|278.91|276.71|278.11|275.91|0
1628165400000|2021-08-05 12:10:00|278.75|276.55|279.06|276.86|279.06|276.86|278.75|276.55|0
1628165700000|2021-08-05 12:15:00|278.9|276.7|278.9|276.7|279.06|276.86|278.9|276.7|0
1628166000000|2021-08-05 12:20:00|278.74|276.54|278.74|276.54|279.06|276.86|278.58|276.38|0
1628166300000|2021-08-05 12:25:00|278.58|276.38|278.9|276.7|279.54|277.34|278.58|276.38|0
1628166600000|2021-08-05 12:30:00|278.97|276.77|278.73|276.53|279.21|277.01|278.26|276.06|0
1628166900000|2021-08-05 12:35:00|278.89|276.69|279.05|276.85|279.37|277.17|278.41|276.21|0
1628167200000|2021-08-05 12:40:00|279.21|277.01|277.77|275.57|279.69|277.49|277.14|274.94|0
1628167500000|2021-08-05 12:45:00|277.61|275.41|277.77|275.57|278.09|275.89|277.53|275.33|0
1628167800000|2021-08-05 12:50:00|277.61|275.41|276.34|274.14|277.77|275.57|276.34|274.14|0
1628168100000|2021-08-05 12:55:00|276.5|274.3|276.81|274.61|276.97|274.77|276.02|273.82|0
1628168400000|2021-08-05 13:00:00|276.97|274.77|277.76|275.56|278|275.8|276.81|274.61|0
1628168700000|2021-08-05 13:05:00|277.6|275.4|277.44|275.24|277.76|275.56|277.44|275.24|0
1628169000000|2021-08-05 13:10:00|277.28|275.08|277.28|275.08|277.28|275.08|276.49|274.29|0
1628169300000|2021-08-05 13:15:00|277.44|275.24|277.28|275.08|278.4|276.2|277.28|275.08|0
1628169600000|2021-08-05 13:20:00|276.96|274.76|277.75|275.55|277.91|275.71|276.96|274.76|0
1628169900000|2021-08-05 13:25:00|277.91|275.71|279.03|276.83|279.03|276.83|277.91|275.71|0
1628170200000|2021-08-05 13:30:00|279.19|276.99|279.34|277.14|279.9|277.7|277.11|274.91|0
1628170500000|2021-08-05 13:35:00|279.66|277.46|281.1|278.9|281.42|279.22|279.66|277.46|0
1628170800000|2021-08-05 13:40:00|281.02|278.82|280.46|278.26|281.26|279.06|279.34|277.14|0
1628171100000|2021-08-05 13:45:00|280.62|278.42|280.13|277.93|281.9|279.7|279.81|277.61|0
1628171400000|2021-08-05 13:50:00|279.97|277.77|281.57|279.37|281.89|279.69|279.97|277.77|0
1628171700000|2021-08-05 13:55:00|281.41|279.21|282.69|280.49|282.69|280.49|280.77|278.57|0
1628172000000|2021-08-05 14:00:00|282.85|280.65|283.01|280.81|283.33|281.13|281.89|279.69|0
1628172300000|2021-08-05 14:05:00|283.17|280.97|282.69|280.49|283.17|280.97|282.05|279.85|0
1628172600000|2021-08-05 14:10:00|282.85|280.65|282.69|280.49|283.17|280.97|281.4|279.2|0
1628172900000|2021-08-05 14:15:00|282.85|280.65|281.56|279.36|283.17|280.97|281.08|278.88|0
1628173200000|2021-08-05 14:20:00|281.72|279.52|280.6|278.4|281.72|279.52|280.44|278.24|0
1628173500000|2021-08-05 14:25:00|280.76|278.56|280.43|278.23|281.24|279.04|279.95|277.75|0
1628173800000|2021-08-05 14:30:00|280.59|278.39|281.07|278.87|281.39|279.19|280.43|278.23|0
1628174100000|2021-08-05 14:35:00|281.23|279.03|280.75|278.55|281.55|279.35|280.27|278.07|0
1628174400000|2021-08-05 14:40:00|280.91|278.71|282.03|279.83|282.35|280.15|280.75|278.55|0
1628174700000|2021-08-05 14:45:00|281.87|279.67|282.42|280.22|282.83|280.63|281.71|279.51|0
1628175000000|2021-08-05 14:50:00|282.51|280.31|283.95|281.75|284.11|281.91|282.51|280.31|0
1628175300000|2021-08-05 14:55:00|284.11|281.91|283.95|281.75|284.43|282.23|283.31|281.11|0
1628175600000|2021-08-05 15:00:00|283.79|281.59|284.27|282.07|284.75|282.55|283.47|281.27|0
1628175900000|2021-08-05 15:05:00|284.43|282.23|283.14|280.94|284.43|282.23|283.14|280.94|0
1628176200000|2021-08-05 15:10:00|283.3|281.1|283.94|281.74|284.1|281.9|283.14|280.94|0
1628176500000|2021-08-05 15:15:00|283.78|281.58|283.3|281.1|284.18|281.98|282.81|280.61|0
1628176800000|2021-08-05 15:20:00|283.46|281.26|283.78|281.58|284.26|282.06|283.46|281.26|0
1628177100000|2021-08-05 15:25:00|283.94|281.74|284.26|282.06|284.74|282.54|283.61|281.41|0
1628177400000|2021-08-05 15:30:00|284.42|282.22|283.85|281.65|286|283.8|283.68|281.48|0
1628177700000|2021-08-05 15:35:00|284.01|281.81|283.2|281|284.01|281.81|282.88|280.68|0
1628178000000|2021-08-05 15:40:00|283.04|280.84|282.71|280.51|283.04|280.84|282.23|280.03|0
1628178300000|2021-08-05 15:45:00|282.55|280.35|282.71|280.51|282.87|280.67|282.23|280.03|0
1628178600000|2021-08-05 15:50:00|282.87|280.67|283.19|280.99|283.19|280.99|282.71|280.51|0
1628178900000|2021-08-05 15:55:00|283.03|280.83|282.54|280.34|283.19|280.99|281.9|279.7|0
1628179200000|2021-08-05 16:00:00|282.62|280.42|281.9|279.7|282.71|280.51|281.58|279.38|0
1628179500000|2021-08-05 16:05:00|281.74|279.54|282.86|280.66|283.02|280.82|281.74|279.54|0
1628179800000|2021-08-05 16:10:00|282.94|280.74|284.34|282.14|284.34|282.14|282.86|280.66|0
1628180100000|2021-08-05 16:15:00|284.18|281.98|283.53|281.33|284.34|282.14|283.37|281.17|0
1628180400000|2021-08-05 16:20:00|283.69|281.49|283.37|281.17|283.69|281.49|283.05|280.85|0
1628180700000|2021-08-05 16:25:00|283.53|281.33|283.04|280.84|283.53|281.33|282.72|280.52|0
1628181000000|2021-08-05 16:30:00|283.2|281|282.88|280.68|283.52|281.32|282.72|280.52|0
1628181300000|2021-08-05 16:35:00|283.04|280.84|282.24|280.04|283.04|280.84|282.08|279.88|0
1628181600000|2021-08-05 16:40:00|282.08|279.88|281.43|279.23|282.08|279.88|281.27|279.07|0
1628181900000|2021-08-05 16:45:00|281.27|279.07|281.59|279.39|281.59|279.39|280.95|278.75|0
1628182200000|2021-08-05 16:50:00|281.75|279.55|281.43|279.23|281.91|279.71|281.43|279.23|0
1628182500000|2021-08-05 16:55:00|281.27|279.07|280.78|278.58|281.27|279.07|280.78|278.58|0
1628182800000|2021-08-05 17:00:00|280.62|278.42|281.26|279.06|281.26|279.06|280.46|278.26|0
1628183100000|2021-08-05 17:05:00|281.42|279.22|281.1|278.9|281.42|279.22|280.62|278.42|0
1628183400000|2021-08-05 17:10:00|281.18|278.98|281.74|279.54|281.74|279.54|281.1|278.9|0
1628183700000|2021-08-05 17:15:00|281.65|279.45|281.9|279.7|281.9|279.7|281.26|279.06|0
1628184000000|2021-08-05 17:20:00|281.74|279.54|282.05|279.85|282.21|280.01|281.57|279.37|0
1628184300000|2021-08-05 17:25:00|282.21|280.01|282.53|280.33|282.85|280.65|282.05|279.85|0
1628184600000|2021-08-05 17:30:00|282.69|280.49|282.69|280.49|283.17|280.97|282.53|280.33|0
1628184900000|2021-08-05 17:35:00|282.85|280.65|282.69|280.49|282.85|280.65|282.37|280.17|0
1628185200000|2021-08-05 17:40:00|282.85|280.65|282.85|280.65|283.01|280.81|282.69|280.49|0
1628185500000|2021-08-05 17:45:00|282.69|280.49|283.33|281.13|283.49|281.29|282.68|280.48|0
1628185800000|2021-08-05 17:50:00|283.32|281.12|283.48|281.28|283.48|281.28|283.16|280.96|0
1628186100000|2021-08-05 17:55:00|283.64|281.44|283.96|281.76|283.96|281.76|283.48|281.28|0
1628186400000|2021-08-05 18:00:00|284.12|281.92|284.12|281.92|284.93|282.73|283.96|281.76|0
1628186700000|2021-08-05 18:05:00|284.2|282|283.64|281.44|284.28|282.08|283|280.8|0
1628187000000|2021-08-05 18:10:00|283.8|281.6|283.15|280.95|283.96|281.76|283.15|280.95|0
1628187300000|2021-08-05 18:15:00|283.31|281.11|283.47|281.27|283.79|281.59|283.31|281.11|0
1628187600000|2021-08-05 18:20:00|283.31|281.11|282.83|280.63|283.31|281.11|282.83|280.63|0
1628187900000|2021-08-05 18:25:00|282.99|280.79|282.98|280.78|283.47|281.27|282.98|280.78|0
1628188200000|2021-08-05 18:30:00|282.82|280.62|282.82|280.62|283.14|280.94|282.5|280.3|0
1628188500000|2021-08-05 18:35:00|282.66|280.46|283.14|280.94|283.3|281.1|282.66|280.46|0
1628188800000|2021-08-05 18:40:00|283.3|281.1|283.14|280.94|283.78|281.58|283.14|280.94|0
1628189100000|2021-08-05 18:45:00|282.98|280.78|282.81|280.61|282.98|280.78|282.49|280.29|0
1628189400000|2021-08-05 18:50:00|282.65|280.45|282.33|280.13|283.13|280.93|282.17|279.97|0
1628189700000|2021-08-05 18:55:00|282.25|280.05|282.49|280.29|282.97|280.77|282.17|279.97|0
1628190000000|2021-08-05 19:00:00|282.17|279.97|283.45|281.25|283.45|281.25|282.17|279.97|0
1628190300000|2021-08-05 19:05:00|283.29|281.09|283.13|280.93|283.77|281.57|283.13|280.93|0
1628190600000|2021-08-05 19:10:00|282.97|280.77|282.96|280.76|283.61|281.41|282.8|280.6|0
1628190900000|2021-08-05 19:15:00|282.8|280.6|282.16|279.96|283.12|280.92|282|279.8|0
1628191200000|2021-08-05 19:20:00|282.32|280.12|282.48|280.28|282.8|280.6|282|279.8|0
1628191500000|2021-08-05 19:25:00|282.55|280.35|283.12|280.92|283.28|281.08|282.48|280.28|0
1628191800000|2021-08-05 19:30:00|282.79|280.59|284.08|281.88|284.08|281.88|282.79|280.59|0
1628192100000|2021-08-05 19:35:00|284.16|281.96|284.88|282.68|284.88|282.68|284.16|281.96|0
1628192400000|2021-08-05 19:40:00|284.72|282.52|285.52|283.32|285.69|283.49|284.56|282.36|0
1628192700000|2021-08-05 19:45:00|285.68|283.48|286.01|283.81|286.01|283.81|285.04|282.84|0
1628193000000|2021-08-05 19:50:00|286.17|283.97|287.13|284.93|287.13|284.93|285.84|283.64|0
1628193300000|2021-08-05 19:55:00|286.97|284.77|289.08|286.88|289.56|287.36|286.97|284.77|0
1628193600000|2021-08-05 20:00:00|288.75|286.55|288.1|285.9|288.75|286.55|287.62|285.42|0
1628193900000|2021-08-05 20:05:00|287.94|285.74|287.94|285.74|288.1|285.9|287.61|285.41|0
1628194200000|2021-08-05 20:10:00|287.78|285.58|288.42|286.22|288.42|286.22|287.45|285.25|0
1628194500000|2021-08-05 20:15:00|288.62|286.02|288.62|286.02|288.62|286.02|288.46|285.86|0
1628194800000|2021-08-05 20:20:00|288.46|285.86|288.62|286.02|288.62|286.02|288.45|285.85|0
1628195100000|2021-08-05 20:25:00|288.45|285.85|288.45|285.85|288.62|286.02|288.45|285.85|0
1628195400000|2021-08-05 20:30:00|288.61|286.01|288.45|285.85|288.61|286.01|288.45|285.85|0
1628195700000|2021-08-05 20:35:00|288.61|286.01|288.77|286.17|289.1|286.5|288.45|285.85|0
1628196000000|2021-08-05 20:40:00|288.93|286.33|288.61|286.01|288.93|286.33|288.44|285.84|0
1628196300000|2021-08-05 20:45:00|288.77|286.17|289.09|286.49|289.09|286.49|288.61|286.01|0
1628196900000|2021-08-05 20:55:00|289|286.4|289.05|286.45|289.16|286.56|289|286.4|0
1628197200000|2021-08-05 21:00:00|288.91|286.31|288.98|286.38|289|286.4|288.88|286.28|0
1628197800000|2021-08-05 21:10:00|289|286.4|288.88|286.28|289|286.4|288.88|286.28|0
1628198100000|2021-08-05 21:15:00|288.97|286.37|288.76|286.16|288.99|286.39|288.76|286.16|0
1628198400000|2021-08-05 21:20:00|288.73|286.13|288.87|286.27|288.87|286.27|288.73|286.13|0
1628198700000|2021-08-05 21:25:00|288.85|286.25|288.87|286.27|288.87|286.27|288.85|286.25|0
1628199000000|2021-08-05 21:30:00|288.92|286.32|289.08|286.48|289.32|286.72|288.68|286.08|0
1628199300000|2021-08-05 21:35:00|288.96|286.36|288.96|286.36|288.96|286.36|288.96|286.36|0
1628199600000|2021-08-05 21:40:00|289.08|286.48|289.1|286.5|289.1|286.5|288.89|286.29|0
1628199900000|2021-08-05 21:45:00|288.89|286.29|288.79|286.19|288.91|286.31|288.61|286.01|0
1628200200000|2021-08-05 21:50:00|288.81|286.21|288.88|286.28|288.9|286.3|288.67|286.07|0
1628200500000|2021-08-05 21:55:00|288.79|286.19|288.74|286.14|288.79|286.19|288.6|286|0
1628200800000|2021-08-05 22:00:00|288.49|285.89|288.41|285.81|288.73|286.13|287.92|285.32|0
1628201100000|2021-08-05 22:05:00|288.57|285.97|288.08|285.48|288.57|285.97|288.08|285.48|0
1628201400000|2021-08-05 22:10:00|288.24|285.64|287.83|285.23|288.24|285.64|287.75|285.15|0
1628201700000|2021-08-05 22:15:00|287.75|285.15|287.75|285.15|288.08|285.48|287.67|285.07|0
1628202000000|2021-08-05 22:20:00|287.91|285.31|287.91|285.31|288.07|285.47|287.91|285.31|0
1628202300000|2021-08-05 22:25:00|288.07|285.47|287.91|285.31|288.07|285.47|287.75|285.15|0
1628202600000|2021-08-05 22:30:00|287.74|285.14|287.42|284.82|287.91|285.31|287.42|284.82|0
1628202900000|2021-08-05 22:35:00|287.26|284.66|287.25|284.65|287.42|284.82|287.25|284.65|0
1628203200000|2021-08-05 22:40:00|287.17|284.57|287.09|284.49|287.25|284.65|287.09|284.49|0
1628203500000|2021-08-05 22:45:00|287.25|284.65|287.17|284.57|287.41|284.81|287.09|284.49|0
1628203800000|2021-08-05 22:50:00|287.09|284.49|287.25|284.65|287.25|284.65|287.09|284.49|0
1628204100000|2021-08-05 22:55:00|287.32|284.72|287.25|284.65|287.32|284.72|287.25|284.65|0
1628204400000|2021-08-05 23:00:00|287.16|284.56|287.57|284.97|287.57|284.97|287.16|284.56|0
1628204700000|2021-08-05 23:05:00|287.48|284.88|287.24|284.64|287.57|284.97|287.24|284.64|0
1628205000000|2021-08-05 23:10:00|287.08|284.48|287.08|284.48|287.08|284.48|287.08|284.48|0
1628205300000|2021-08-05 23:15:00|286.99|284.39|287.07|284.47|287.15|284.55|286.75|284.15|0
1628205600000|2021-08-05 23:20:00|286.91|284.31|286.91|284.31|287.07|284.47|286.91|284.31|0
1628205900000|2021-08-05 23:25:00|286.75|284.15|286.75|284.15|286.91|284.31|286.58|283.98|0
1628206200000|2021-08-05 23:30:00|286.74|284.14|286.74|284.14|286.74|284.14|286.58|283.98|0
1628206500000|2021-08-05 23:35:00|286.9|284.3|286.58|283.98|286.9|284.3|286.42|283.82|0
1628206800000|2021-08-05 23:40:00|286.74|284.14|286.74|284.14|287.06|284.46|286.74|284.14|0
1628207100000|2021-08-05 23:45:00|286.58|283.98|286.25|283.65|286.65|284.05|286.25|283.65|0
1628207400000|2021-08-05 23:50:00|286.09|283.49|286.25|283.65|286.41|283.81|286.09|283.49|0
1628207700000|2021-08-05 23:55:00|286.09|283.49|286.25|283.65|286.41|283.81|286.08|283.48|0
1628208000000|2021-08-06 00:00:00|286.08|283.48|286.24|283.64|286.25|283.65|285.76|283.16|0
1628208300000|2021-08-06 00:05:00|286.08|283.48|287.05|284.45|287.21|284.61|286.08|283.48|0
1628208600000|2021-08-06 00:10:00|287.21|284.61|287.21|284.61|287.7|285.1|287.05|284.45|0
1628208900000|2021-08-06 00:15:00|287.37|284.77|287.04|284.44|287.69|285.09|286.88|284.28|0
1628209200000|2021-08-06 00:20:00|286.88|284.28|287.04|284.44|287.21|284.61|286.88|284.28|0
1628209500000|2021-08-06 00:25:00|287.12|284.52|287.04|284.44|287.36|284.76|286.88|284.28|0
1628209800000|2021-08-06 00:30:00|287.2|284.6|287.36|284.76|287.52|284.92|286.88|284.28|0
1628210100000|2021-08-06 00:35:00|287.52|284.92|287.2|284.6|287.52|284.92|287.2|284.6|0
1628210400000|2021-08-06 00:40:00|287.27|284.67|287.19|284.59|287.36|284.76|287.19|284.59|0
1628210700000|2021-08-06 00:45:00|287.36|284.76|286.71|284.11|287.36|284.76|286.71|284.11|0
1628211000000|2021-08-06 00:50:00|286.54|283.94|286.38|283.78|286.71|284.11|286.22|283.62|0
1628211300000|2021-08-06 00:55:00|286.46|283.86|286.54|283.94|286.7|284.1|286.22|283.62|0
1628211600000|2021-08-06 01:00:00|286.38|283.78|286.05|283.45|286.38|283.78|285.89|283.29|0
1628211900000|2021-08-06 01:05:00|286.13|283.53|286.21|283.61|286.21|283.61|285.89|283.29|0
1628212200000|2021-08-06 01:10:00|286.37|283.77|286.21|283.61|286.37|283.77|286.05|283.45|0
1628212500000|2021-08-06 01:15:00|286.29|283.69|286.53|283.93|286.53|283.93|286.05|283.45|0
1628212800000|2021-08-06 01:20:00|286.45|283.85|285.88|283.28|286.45|283.85|285.88|283.28|0
1628213100000|2021-08-06 01:25:00|286.04|283.44|286.04|283.44|286.2|283.6|285.88|283.28|0
1628213400000|2021-08-06 01:30:00|285.96|283.36|286.12|283.52|286.2|283.6|285.72|283.12|0
1628213700000|2021-08-06 01:35:00|286.04|283.44|285.71|283.11|286.36|283.76|285.71|283.11|0
1628214000000|2021-08-06 01:40:00|285.87|283.27|286.36|283.76|286.36|283.76|285.87|283.27|0
1628214300000|2021-08-06 01:45:00|286.19|283.59|286.03|283.43|286.36|283.76|285.87|283.27|0
1628214600000|2021-08-06 01:50:00|286.19|283.59|286.51|283.91|286.51|283.91|286.03|283.43|0
1628214900000|2021-08-06 01:55:00|286.35|283.75|286.83|284.23|287.16|284.56|286.19|283.59|0
1628215200000|2021-08-06 02:00:00|286.67|284.07|286.67|284.07|286.75|284.15|286.43|283.83|0
1628215500000|2021-08-06 02:05:00|286.75|284.15|286.83|284.23|286.99|284.39|286.67|284.07|0
1628215800000|2021-08-06 02:10:00|286.67|284.07|286.99|284.39|286.99|284.39|286.5|283.9|0
1628216100000|2021-08-06 02:15:00|286.83|284.23|286.82|284.22|286.99|284.39|286.66|284.06|0
1628216400000|2021-08-06 02:20:00|286.66|284.06|286.66|284.06|286.82|284.22|286.5|283.9|0
1628216700000|2021-08-06 02:25:00|286.5|283.9|286.82|284.22|286.98|284.38|286.5|283.9|0
1628217000000|2021-08-06 02:30:00|286.98|284.38|286.98|284.38|286.98|284.38|286.82|284.22|0
1628217300000|2021-08-06 02:35:00|286.89|284.29|286.49|283.89|286.98|284.38|286.49|283.89|0
1628217600000|2021-08-06 02:40:00|286.65|284.05|286.81|284.21|286.81|284.21|286.49|283.89|0
1628217900000|2021-08-06 02:45:00|286.73|284.13|286.65|284.05|286.81|284.21|286.49|283.89|0
1628218200000|2021-08-06 02:50:00|286.73|284.13|286.65|284.05|286.81|284.21|286.65|284.05|0
1628218500000|2021-08-06 02:55:00|286.48|283.88|286.81|284.21|286.81|284.21|286.48|283.88|0
1628218800000|2021-08-06 03:00:00|286.8|284.2|286.8|284.2|286.97|284.37|286.8|284.2|0
1628219100000|2021-08-06 03:05:00|286.96|284.36|287.12|284.52|287.29|284.69|286.8|284.2|0
1628219400000|2021-08-06 03:10:00|287.2|284.6|287.61|285.01|287.61|285.01|287.12|284.52|0
1628219700000|2021-08-06 03:15:00|287.44|284.84|287.44|284.84|287.61|285.01|287.44|284.84|0
1628220000000|2021-08-06 03:20:00|287.36|284.76|287.44|284.84|287.6|285|287.28|284.68|0
1628220300000|2021-08-06 03:25:00|287.6|285|287.6|285|287.76|285.16|287.44|284.84|0
1628220600000|2021-08-06 03:30:00|287.76|285.16|287.44|284.84|287.92|285.32|287.44|284.84|0
1628220900000|2021-08-06 03:35:00|287.6|285|287.76|285.16|287.76|285.16|287.44|284.84|0
1628221200000|2021-08-06 03:40:00|287.59|284.99|287.43|284.83|287.59|284.99|287.43|284.83|0
1628221500000|2021-08-06 03:45:00|287.51|284.91|287.59|284.99|287.91|285.31|287.51|284.91|0
1628221800000|2021-08-06 03:50:00|287.67|285.07|287.43|284.83|287.91|285.31|287.43|284.83|0
1628222100000|2021-08-06 03:55:00|287.59|284.99|288.23|285.63|288.4|285.8|287.59|284.99|0
1628222400000|2021-08-06 04:00:00|288.07|285.47|287.91|285.31|288.07|285.47|287.91|285.31|0
1628222700000|2021-08-06 04:05:00|287.98|285.38|288.07|285.47|288.23|285.63|287.91|285.31|0
1628223000000|2021-08-06 04:10:00|287.9|285.3|288.06|285.46|288.07|285.47|287.9|285.3|0
1628223300000|2021-08-06 04:15:00|287.9|285.3|287.58|284.98|287.9|285.3|287.58|284.98|0
1628223600000|2021-08-06 04:20:00|287.41|284.81|287.57|284.97|287.58|284.98|287.33|284.73|0
1628223900000|2021-08-06 04:25:00|287.41|284.81|287.73|285.13|287.73|285.13|287.41|284.81|0
1628224200000|2021-08-06 04:30:00|287.89|285.29|288.05|285.45|288.06|285.46|287.81|285.21|0
1628224500000|2021-08-06 04:35:00|287.97|285.37|287.73|285.13|288.05|285.45|287.73|285.13|0
1628224800000|2021-08-06 04:40:00|287.89|285.29|287.73|285.13|287.89|285.29|287.73|285.13|0
1628225100000|2021-08-06 04:45:00|287.89|285.29|288.05|285.45|288.05|285.45|287.72|285.12|0
1628225400000|2021-08-06 04:50:00|287.88|285.28|287.72|285.12|287.88|285.28|287.72|285.12|0
1628225700000|2021-08-06 04:55:00|287.56|284.96|287.72|285.12|287.72|285.12|287.56|284.96|0
1628226000000|2021-08-06 05:00:00|287.88|285.28|287.88|285.28|287.88|285.28|287.56|284.96|0
1628226300000|2021-08-06 05:05:00|287.79|285.19|287.23|284.63|287.88|285.28|287.23|284.63|0
1628226600000|2021-08-06 05:10:00|287.3|284.7|287.55|284.95|287.55|284.95|287.06|284.46|0
1628226900000|2021-08-06 05:15:00|287.39|284.79|287.62|285.02|287.87|285.27|287.39|284.79|0
1628227200000|2021-08-06 05:20:00|287.71|285.11|287.38|284.78|287.79|285.19|287.38|284.78|0
1628227500000|2021-08-06 05:25:00|287.54|284.94|287.38|284.78|287.54|284.94|287.22|284.62|0
1628227800000|2021-08-06 05:30:00|287.46|284.86|287.86|285.26|288.03|285.43|287.38|284.78|0
1628228100000|2021-08-06 05:35:00|288.03|285.43|287.54|284.94|288.03|285.43|287.38|284.78|0
1628228400000|2021-08-06 05:40:00|287.61|285.01|287.53|284.93|287.7|285.1|287.53|284.93|0
1628228700000|2021-08-06 05:45:00|287.7|285.1|287.86|285.26|288.02|285.42|287.53|284.93|0
1628229000000|2021-08-06 05:50:00|288.02|285.42|288.34|285.74|288.5|285.9|287.86|285.26|0
1628229300000|2021-08-06 05:55:00|288.42|285.82|288.5|285.9|288.5|285.9|288.18|285.58|0
1628229600000|2021-08-06 06:00:00|288.34|285.74|288.34|285.74|288.5|285.9|287.85|285.25|0
1628229900000|2021-08-06 06:05:00|288.25|285.65|288.17|285.57|288.33|285.73|288.01|285.41|0
1628230200000|2021-08-06 06:10:00|288.25|285.65|288.33|285.73|288.49|285.89|288.17|285.57|0
1628230500000|2021-08-06 06:15:00|288.17|285.57|288.33|285.73|288.33|285.73|287.84|285.24|0
1628230800000|2021-08-06 06:20:00|288.17|285.57|288.97|286.37|289.14|286.54|288.16|285.56|0
1628231100000|2021-08-06 06:25:00|289.14|286.54|288.97|286.37|289.14|286.54|288.81|286.21|0
1628231400000|2021-08-06 06:30:00|288.81|286.21|288.81|286.21|288.97|286.37|288.65|286.05|0
1628231700000|2021-08-06 06:35:00|288.65|286.05|288.97|286.37|289.13|286.53|288.64|286.04|0
1628232000000|2021-08-06 06:40:00|289.05|286.45|288.23|285.63|289.05|286.45|287.83|285.23|0
1628232300000|2021-08-06 06:45:00|288.32|285.72|288.15|285.55|288.32|285.72|288.15|285.55|0
1628232600000|2021-08-06 06:50:00|288.31|285.71|287.99|285.39|288.48|285.88|287.99|285.39|0
1628232900000|2021-08-06 06:55:00|288.15|285.55|288.15|285.55|288.31|285.71|287.82|285.22|0
1628233200000|2021-08-06 07:00:00|288.22|285.62|288.14|285.54|288.47|285.87|287.5|284.9|0
1628233500000|2021-08-06 07:05:00|287.94|285.74|287.29|285.09|287.94|285.74|287.13|284.93|0
1628233800000|2021-08-06 07:10:00|287.13|284.93|286.48|284.28|287.13|284.93|286.16|283.96|0
1628234100000|2021-08-06 07:15:00|286.24|284.04|286.96|284.76|287.13|284.93|286|283.8|0
1628234400000|2021-08-06 07:20:00|287.13|284.93|287.12|284.92|287.13|284.93|286.64|284.44|0
1628234700000|2021-08-06 07:25:00|286.96|284.76|286.96|284.76|287.61|285.41|286.8|284.6|0
1628235000000|2021-08-06 07:30:00|287.12|284.92|286.47|284.27|287.12|284.92|286.31|284.11|0
1628235300000|2021-08-06 07:35:00|286.31|284.11|286.47|284.27|286.63|284.43|285.99|283.79|0
1628235600000|2021-08-06 07:40:00|286.39|284.19|286.79|284.59|286.95|284.75|286.31|284.11|0
1628235900000|2021-08-06 07:45:00|286.71|284.51|286.79|284.59|286.79|284.59|286.3|284.1|0
1628236200000|2021-08-06 07:50:00|286.63|284.43|286.79|284.59|287.43|285.23|286.46|284.26|0
1628236500000|2021-08-06 07:55:00|286.86|284.66|287.11|284.91|287.11|284.91|286.62|284.42|0
1628236800000|2021-08-06 08:00:00|286.94|284.74|286.3|284.1|287.11|284.91|286.13|283.93|0
1628237100000|2021-08-06 08:05:00|286.46|284.26|286.13|283.93|286.62|284.42|286.13|283.93|0
1628237400000|2021-08-06 08:10:00|286.21|284.01|286.45|284.25|286.45|284.25|286.13|283.93|0
1628237700000|2021-08-06 08:15:00|286.29|284.09|286.61|284.41|286.77|284.57|286.29|284.09|0
1628238000000|2021-08-06 08:20:00|286.77|284.57|287.09|284.89|287.1|284.9|286.45|284.25|0
1628238300000|2021-08-06 08:25:00|287.26|285.06|287.42|285.22|287.58|285.38|287.17|284.97|0
1628238600000|2021-08-06 08:30:00|287.25|285.05|287.25|285.05|287.42|285.22|287.25|285.05|0
1628238900000|2021-08-06 08:35:00|287.41|285.21|287.41|285.21|287.74|285.54|287.41|285.21|0
1628239200000|2021-08-06 08:40:00|287.57|285.37|287.9|285.7|288.06|285.86|287.57|285.37|0
1628239500000|2021-08-06 08:45:00|287.73|285.53|288.54|286.34|288.54|286.34|287.73|285.53|0
1628239800000|2021-08-06 08:50:00|288.38|286.18|288.54|286.34|288.54|286.34|288.38|286.18|0
1628240100000|2021-08-06 08:55:00|288.7|286.5|289.51|287.31|290|287.8|288.7|286.5|0
1628240400000|2021-08-06 09:00:00|289.67|287.47|289.67|287.47|289.84|287.64|289.51|287.31|0
1628240700000|2021-08-06 09:05:00|289.51|287.31|289.34|287.14|289.67|287.47|289.34|287.14|0
1628241000000|2021-08-06 09:10:00|289.51|287.31|289.51|287.31|289.67|287.47|289.34|287.14|0
1628241300000|2021-08-06 09:15:00|289.5|287.3|289.34|287.14|289.5|287.3|289.34|287.14|0
1628241600000|2021-08-06 09:20:00|289.26|287.06|289.66|287.46|289.83|287.63|289.18|286.98|0
1628241900000|2021-08-06 09:25:00|289.5|287.3|289.5|287.3|289.66|287.46|289.34|287.14|0
1628242200000|2021-08-06 09:30:00|289.34|287.14|289.33|287.13|289.5|287.3|288.85|286.65|0
1628242500000|2021-08-06 09:35:00|289.17|286.97|289.33|287.13|289.33|287.13|289.17|286.97|0
1628242800000|2021-08-06 09:40:00|289.17|286.97|289.49|287.29|289.49|287.29|289|286.8|0
1628243100000|2021-08-06 09:45:00|289.33|287.13|289.49|287.29|289.65|287.45|289.33|287.13|0
1628243400000|2021-08-06 09:50:00|289.57|287.37|289.65|287.45|290.14|287.94|289.49|287.29|0
1628243700000|2021-08-06 09:55:00|289.81|287.61|289.81|287.61|289.97|287.77|289.65|287.45|0
1628244000000|2021-08-06 10:00:00|289.65|287.45|289.48|287.28|289.65|287.45|289.48|287.28|0
1628244300000|2021-08-06 10:05:00|289.32|287.12|289.15|286.95|289.32|287.12|289.15|286.95|0
1628244600000|2021-08-06 10:10:00|289.32|287.12|290.29|288.09|290.45|288.25|289.32|287.12|0
1628244900000|2021-08-06 10:15:00|290.13|287.93|290.12|287.92|290.29|288.09|289.96|287.76|0
1628245200000|2021-08-06 10:20:00|289.96|287.76|290.28|288.08|290.29|288.09|289.8|287.6|0
1628245500000|2021-08-06 10:25:00|290.12|287.92|290.12|287.92|290.94|288.74|290.12|287.92|0
1628245800000|2021-08-06 10:30:00|289.96|287.76|289.95|287.75|290.12|287.92|289.79|287.59|0
1628246100000|2021-08-06 10:35:00|289.79|287.59|289.95|287.75|290.12|287.92|289.47|287.27|0
1628246400000|2021-08-06 10:40:00|290.03|287.83|290.11|287.91|290.28|288.08|289.79|287.59|0
1628246700000|2021-08-06 10:45:00|289.95|287.75|289.95|287.75|290.11|287.91|289.78|287.58|0
1628247000000|2021-08-06 10:50:00|289.78|287.58|289.94|287.74|290.11|287.91|289.62|287.42|0
1628247300000|2021-08-06 10:55:00|289.78|287.58|289.94|287.74|290.11|287.91|289.62|287.42|0
1628247600000|2021-08-06 11:00:00|290.02|287.82|289.94|287.74|290.27|288.07|289.94|287.74|0
1628247900000|2021-08-06 11:05:00|290.1|287.9|290.75|288.55|290.92|288.72|289.94|287.74|0
1628248200000|2021-08-06 11:10:00|290.91|288.71|290.42|288.22|290.91|288.71|290.42|288.22|0
1628248500000|2021-08-06 11:15:00|290.59|288.39|290.75|288.55|290.75|288.55|290.42|288.22|0
1628248800000|2021-08-06 11:20:00|290.66|288.46|290.58|288.38|290.66|288.46|290.58|288.38|0
1628249100000|2021-08-06 11:25:00|290.74|288.54|290.5|288.3|291.81|289.61|290.25|288.05|0
1628249400000|2021-08-06 11:30:00|290.49|288.29|290.98|288.78|290.98|288.78|290.49|288.29|0
1628249700000|2021-08-06 11:35:00|290.82|288.62|290.98|288.78|290.98|288.78|290.82|288.62|0
1628250000000|2021-08-06 11:40:00|290.82|288.62|290.49|288.29|290.82|288.62|290.49|288.29|0
1628250300000|2021-08-06 11:45:00|290.65|288.45|290.32|288.12|290.65|288.45|290.16|287.96|0
1628250600000|2021-08-06 11:50:00|290.16|287.96|290.16|287.96|290.32|288.12|290|287.8|0
1628250900000|2021-08-06 11:55:00|289.99|287.79|289.99|287.79|290.16|287.96|289.99|287.79|0
1628251200000|2021-08-06 12:00:00|290.15|287.95|289.83|287.63|290.15|287.95|289.83|287.63|0
1628251500000|2021-08-06 12:05:00|289.99|287.79|290.31|288.11|290.31|288.11|289.83|287.63|0
1628251800000|2021-08-06 12:10:00|290.48|288.28|290.31|288.11|290.64|288.44|290.15|287.95|0
1628252100000|2021-08-06 12:15:00|290.15|287.95|290.15|287.95|290.31|288.11|290.15|287.95|0
1628252400000|2021-08-06 12:20:00|290.31|288.11|289.98|287.78|290.31|288.11|289.66|287.46|0
1628252700000|2021-08-06 12:25:00|289.82|287.62|289.16|286.96|289.98|287.78|289|286.8|0
1628253000000|2021-08-06 12:30:00|289|286.8|290.57|288.37|294.66|292.46|287.87|285.67|0
1628253300000|2021-08-06 12:35:00|290.25|288.05|290.24|288.04|290.57|288.37|288.45|286.25|0
1628253600000|2021-08-06 12:40:00|289.75|287.55|288.45|286.25|291.39|289.19|287.96|285.76|0
1628253900000|2021-08-06 12:45:00|288.12|285.92|287.47|285.27|289.43|287.23|287.47|285.27|0
1628254200000|2021-08-06 12:50:00|287.64|285.44|287.47|285.27|288.12|285.92|285.85|283.65|0
1628254500000|2021-08-06 12:55:00|287.63|285.43|288.93|286.73|288.93|286.73|287.63|285.43|0
1628254800000|2021-08-06 13:00:00|288.77|286.57|289.58|287.38|290.07|287.87|288.44|286.24|0
1628255100000|2021-08-06 13:05:00|289.66|287.46|289.9|287.7|290.07|287.87|289.09|286.89|0
1628255400000|2021-08-06 13:10:00|290.07|287.87|290.06|287.86|290.07|287.87|289.41|287.21|0
1628255700000|2021-08-06 13:15:00|289.9|287.7|290.55|288.35|291.04|288.84|289.9|287.7|0
1628256000000|2021-08-06 13:20:00|290.39|288.19|291.53|289.33|291.86|289.66|290.22|288.02|0
1628256300000|2021-08-06 13:25:00|291.69|289.49|290.55|288.35|292.02|289.82|290.55|288.35|0
1628256600000|2021-08-06 13:30:00|290.38|288.18|295.3|293.1|295.62|293.42|289.89|287.69|0
1628256900000|2021-08-06 13:35:00|294.97|292.77|293.49|291.29|295.62|293.42|292.5|290.3|0
1628257200000|2021-08-06 13:40:00|293.98|291.78|294.22|292.02|295.13|292.93|293.32|291.12|0
1628257500000|2021-08-06 13:45:00|294.05|291.85|292.5|290.3|294.63|292.43|291.84|289.64|0
1628257800000|2021-08-06 13:50:00|292.58|290.38|290.7|288.5|292.66|290.46|288.91|286.71|0
1628258100000|2021-08-06 13:55:00|290.53|288.33|289.88|287.68|290.53|288.33|289.07|286.87|0
1628258400000|2021-08-06 14:00:00|289.96|287.76|291.84|289.64|291.84|289.64|288.41|286.21|0
1628258700000|2021-08-06 14:05:00|292|289.8|292|289.8|292.98|290.78|290.85|288.65|0
1628259000000|2021-08-06 14:10:00|291.83|289.63|290.85|288.65|292.65|290.45|290.85|288.65|0
1628259300000|2021-08-06 14:15:00|290.69|288.49|291.83|289.63|292.32|290.12|290.69|288.49|0
1628259600000|2021-08-06 14:20:00|291.67|289.47|292.81|290.61|292.81|290.61|291.17|288.97|0
1628259900000|2021-08-06 14:25:00|292.97|290.77|292.31|290.11|292.97|290.77|291.99|289.79|0
1628260200000|2021-08-06 14:30:00|292.48|290.28|293.3|291.1|293.79|291.59|292.15|289.95|0
1628260500000|2021-08-06 14:35:00|293.13|290.93|292.31|290.11|293.62|291.42|291.98|289.78|0
1628260800000|2021-08-06 14:40:00|292.47|290.27|291.98|289.78|292.47|290.27|291.65|289.45|0
1628261100000|2021-08-06 14:45:00|291.82|289.62|289.85|287.65|292.31|290.11|289.85|287.65|0
1628261400000|2021-08-06 14:50:00|289.69|287.49|290.18|287.98|290.18|287.98|289.04|286.84|0
1628261700000|2021-08-06 14:55:00|290.34|288.14|290.34|288.14|290.5|288.3|288.55|286.35|0
1628262000000|2021-08-06 15:00:00|290.67|288.47|290.01|287.81|291.64|289.44|289.68|287.48|0
1628262300000|2021-08-06 15:05:00|289.52|287.32|290.66|288.46|290.82|288.62|288.87|286.67|0
1628262600000|2021-08-06 15:10:00|290.82|288.62|290.17|287.97|290.99|288.79|289.84|287.64|0
1628262900000|2021-08-06 15:15:00|290.25|288.05|290.33|288.13|290.49|288.29|289.03|286.83|0
1628263200000|2021-08-06 15:20:00|290.49|288.29|292.29|290.09|292.45|290.25|290.49|288.29|0
1628263500000|2021-08-06 15:25:00|292.12|289.92|292.12|289.92|292.29|290.09|290.65|288.45|0
1628263800000|2021-08-06 15:30:00|291.87|289.67|291.14|288.94|292.29|290.09|291.14|288.94|0
1628264100000|2021-08-06 15:35:00|290.98|288.78|290.65|288.45|291.3|289.1|290.32|288.12|0
1628264400000|2021-08-06 15:40:00|290.48|288.28|290.48|288.28|290.97|288.77|289.99|287.79|0
1628264700000|2021-08-06 15:45:00|290.32|288.12|290.97|288.77|291.29|289.09|289.99|287.79|0
1628265000000|2021-08-06 15:50:00|290.8|288.6|291.46|289.26|291.46|289.26|290.8|288.6|0
1628265300000|2021-08-06 15:55:00|291.29|289.09|293.25|291.05|293.25|291.05|291.13|288.93|0
1628265600000|2021-08-06 16:00:00|293.42|291.22|293.25|291.05|293.58|291.38|292.76|290.56|0
1628265900000|2021-08-06 16:05:00|293.42|291.22|292.76|290.56|293.42|291.22|292.76|290.56|0
1628266200000|2021-08-06 16:10:00|292.67|290.47|292.26|290.06|292.92|290.72|292.1|289.9|0
1628266500000|2021-08-06 16:15:00|292.43|290.23|292.59|290.39|292.75|290.55|291.77|289.57|0
1628266800000|2021-08-06 16:20:00|292.75|290.55|293.24|291.04|293.24|291.04|292.42|290.22|0
1628267100000|2021-08-06 16:25:00|293.32|291.12|292.99|290.79|293.41|291.21|292.75|290.55|0
1628267400000|2021-08-06 16:30:00|293.08|290.88|293.07|290.87|293.89|291.69|292.42|290.22|0
1628267700000|2021-08-06 16:35:00|292.99|290.79|292.58|290.38|293.56|291.36|292.58|290.38|0
1628268000000|2021-08-06 16:40:00|292.42|290.22|292.25|290.05|292.58|290.38|291.92|289.72|0
1628268300000|2021-08-06 16:45:00|292.09|289.89|292.74|290.54|292.9|290.7|292.09|289.89|0
1628268600000|2021-08-06 16:50:00|292.9|290.7|293.88|291.68|293.88|291.68|292.74|290.54|0
1628268900000|2021-08-06 16:55:00|293.72|291.52|294.54|292.34|294.7|292.5|293.72|291.52|0
1628269200000|2021-08-06 17:00:00|294.62|292.42|294.87|292.67|295.03|292.83|294.21|292.01|0
1628269500000|2021-08-06 17:05:00|294.7|292.5|294.21|292.01|294.86|292.66|294.21|292.01|0
1628269800000|2021-08-06 17:10:00|294.37|292.17|294.86|292.66|294.86|292.66|294.2|292|0
1628270100000|2021-08-06 17:15:00|294.7|292.5|294.86|292.66|295.02|292.82|294.53|292.33|0
1628270400000|2021-08-06 17:20:00|294.69|292.49|293.71|291.51|294.69|292.49|293.71|291.51|0
1628270700000|2021-08-06 17:25:00|293.87|291.67|293.7|291.5|293.87|291.67|293.38|291.18|0
1628271000000|2021-08-06 17:30:00|293.54|291.34|294.03|291.83|294.03|291.83|293.54|291.34|0
1628271300000|2021-08-06 17:35:00|294.19|291.99|293.7|291.5|294.19|291.99|293.7|291.5|0
1628271600000|2021-08-06 17:40:00|293.86|291.66|293.2|291|293.86|291.66|293.04|290.84|0
1628271900000|2021-08-06 17:45:00|293.12|290.92|293.53|291.33|294.02|291.82|293.12|290.92|0
1628272200000|2021-08-06 17:50:00|293.37|291.17|293.2|291|293.69|291.49|293.04|290.84|0
1628272500000|2021-08-06 17:55:00|293.03|290.83|293.85|291.65|293.85|291.65|293.03|290.83|0
1628272800000|2021-08-06 18:00:00|294.02|291.82|294.09|291.89|294.34|292.14|293.69|291.49|0
1628273100000|2021-08-06 18:05:00|294.01|291.81|293.85|291.65|294.34|292.14|293.52|291.32|0
1628273400000|2021-08-06 18:10:00|294.01|291.81|293.19|290.99|294.01|291.81|293.19|290.99|0
1628273700000|2021-08-06 18:15:00|293.03|290.83|293.84|291.64|294.01|291.81|293.03|290.83|0
1628274000000|2021-08-06 18:20:00|293.68|291.48|293.18|290.98|293.68|291.48|292.86|290.66|0
1628274300000|2021-08-06 18:25:00|293.35|291.15|293.02|290.82|293.35|291.15|292.69|290.49|0
1628274600000|2021-08-06 18:30:00|293.18|290.98|293.02|290.82|293.34|291.14|292.53|290.33|0
1628274900000|2021-08-06 18:35:00|292.85|290.65|292.69|290.49|292.85|290.65|292.36|290.16|0
1628275200000|2021-08-06 18:40:00|292.52|290.32|292.03|289.83|292.69|290.49|292.03|289.83|0
1628275500000|2021-08-06 18:45:00|292.19|289.99|290.88|288.68|292.19|289.99|290.88|288.68|0
1628275800000|2021-08-06 18:50:00|290.72|288.52|290.72|288.52|291.53|289.33|290.72|288.52|0
1628276100000|2021-08-06 18:55:00|290.55|288.35|289.9|287.7|290.71|288.51|289.9|287.7|0
1628276400000|2021-08-06 19:00:00|290.06|287.86|289.24|287.04|290.46|288.26|289.24|287.04|0
1628276700000|2021-08-06 19:05:00|289.57|287.37|290.71|288.51|290.87|288.67|289.41|287.21|0
1628277000000|2021-08-06 19:10:00|290.87|288.67|291.52|289.32|291.69|289.49|290.87|288.67|0
1628277300000|2021-08-06 19:15:00|291.44|289.24|291.85|289.65|291.85|289.65|291.36|289.16|0
1628277600000|2021-08-06 19:20:00|292.01|289.81|292.01|289.81|292.17|289.97|291.85|289.65|0
1628277900000|2021-08-06 19:25:00|291.84|289.64|292.83|290.63|292.83|290.63|291.84|289.64|0
1628278200000|2021-08-06 19:30:00|292.66|290.46|293.31|291.11|293.32|291.12|292.33|290.13|0
1628278500000|2021-08-06 19:35:00|293.39|291.19|292.24|290.04|293.97|291.77|292.24|290.04|0
1628278800000|2021-08-06 19:40:00|292.33|290.13|290.85|288.65|292.66|290.46|290.85|288.65|0
1628279100000|2021-08-06 19:45:00|291.02|288.82|290.69|288.49|291.02|288.82|290.36|288.16|0
1628279400000|2021-08-06 19:50:00|290.36|288.16|291.5|289.3|291.5|289.3|289.87|287.67|0
1628279700000|2021-08-06 19:55:00|291.67|289.47|293.14|290.94|293.8|291.6|291.5|289.3|0
1628280000000|2021-08-06 20:00:00|292.97|290.77|293.3|291.1|293.55|291.35|292.81|290.61|0
1628280300000|2021-08-06 20:05:00|293.14|290.94|293.13|290.93|293.3|291.1|292.97|290.77|0
1628280600000|2021-08-06 20:10:00|292.97|290.77|293.62|291.42|293.79|291.59|292.97|290.77|0
1628492700000|2021-08-09 07:05:00|285.95|283.75|287.58|285.38|287.91|285.71|285.46|283.26|0
1628493000000|2021-08-09 07:10:00|287.74|285.54|286.27|284.07|288.56|286.36|285.95|283.75|0
1628493300000|2021-08-09 07:15:00|286.44|284.24|286.6|284.4|286.92|284.72|285.94|283.74|0
1628493600000|2021-08-09 07:20:00|286.43|284.23|285.78|283.58|286.76|284.56|285.78|283.58|0
1628493900000|2021-08-09 07:25:00|285.94|283.74|286.27|284.07|286.59|284.39|285.62|283.42|0
1628494200000|2021-08-09 07:30:00|286.26|284.06|286.43|284.23|286.92|284.72|285.45|283.25|0
1628494500000|2021-08-09 07:35:00|286.5|284.3|285.61|283.41|286.91|284.71|285.45|283.25|0
1628494800000|2021-08-09 07:40:00|285.77|283.57|284.71|282.51|285.77|283.57|284.63|282.43|0
1628495100000|2021-08-09 07:45:00|284.63|282.43|284.46|282.26|285.12|282.92|284.3|282.1|0
1628495400000|2021-08-09 07:50:00|284.63|282.43|285.03|282.83|285.11|282.91|284.46|282.26|0
1628495700000|2021-08-09 07:55:00|284.95|282.75|284.95|282.75|285.27|283.07|284.79|282.59|0
1628496000000|2021-08-09 08:00:00|285.11|282.91|284.78|282.58|285.76|283.56|284.13|281.93|0
1628496300000|2021-08-09 08:05:00|284.62|282.42|283.64|281.44|284.78|282.58|283.32|281.12|0
1628496600000|2021-08-09 08:10:00|283.48|281.28|285.1|282.9|285.43|283.23|283.16|280.96|0
1628496900000|2021-08-09 08:15:00|284.94|282.74|285.59|283.39|285.67|283.47|284.94|282.74|0
1628497200000|2021-08-09 08:20:00|285.43|283.23|285.42|283.22|285.75|283.55|285.26|283.06|0
1628497500000|2021-08-09 08:25:00|285.34|283.14|285.26|283.06|285.42|283.22|285.1|282.9|0
1628497800000|2021-08-09 08:30:00|285.42|283.22|285.42|283.22|285.75|283.55|284.44|282.24|0
1628498100000|2021-08-09 08:35:00|285.26|283.06|285.42|283.22|285.74|283.54|285.17|282.97|0
1628498400000|2021-08-09 08:40:00|285.25|283.05|286.39|284.19|286.39|284.19|285.25|283.05|0
1628498700000|2021-08-09 08:45:00|286.23|284.03|286.23|284.03|286.72|284.52|285.9|283.7|0
1628499000000|2021-08-09 08:50:00|286.39|284.19|286.39|284.19|286.55|284.35|286.06|283.86|0
1628499300000|2021-08-09 08:55:00|286.3|284.1|286.22|284.02|286.55|284.35|285.9|283.7|0
1628499600000|2021-08-09 09:00:00|286.14|283.94|285.57|283.37|286.14|283.94|284.92|282.72|0
1628499900000|2021-08-09 09:05:00|285.73|283.53|285.89|283.69|285.89|283.69|285.4|283.2|0
1628500200000|2021-08-09 09:10:00|285.73|283.53|285.56|283.36|286.05|283.85|285.4|283.2|0
1628500500000|2021-08-09 09:15:00|285.73|283.53|285.23|283.03|285.73|283.53|285.23|283.03|0
1628500800000|2021-08-09 09:20:00|285.07|282.87|285.23|283.03|285.4|283.2|284.74|282.54|0
1628501100000|2021-08-09 09:25:00|285.07|282.87|284.74|282.54|285.72|283.52|284.74|282.54|0
1628501400000|2021-08-09 09:30:00|284.82|282.62|285.23|283.03|285.39|283.19|284.82|282.62|0
1628501700000|2021-08-09 09:35:00|285.06|282.86|285.88|283.68|285.88|283.68|284.9|282.7|0
1628502000000|2021-08-09 09:40:00|285.71|283.51|285.38|283.18|285.88|283.68|285.22|283.02|0
1628502300000|2021-08-09 09:45:00|285.22|283.02|285.06|282.86|285.38|283.18|284.73|282.53|0
1628502600000|2021-08-09 09:50:00|285.22|283.02|285.87|283.67|285.87|283.67|285.06|282.86|0
1628502900000|2021-08-09 09:55:00|286.03|283.83|286.27|284.07|286.52|284.32|286.03|283.83|0
1628503200000|2021-08-09 10:00:00|286.19|283.99|287.66|285.46|287.66|285.46|286.19|283.99|0
1628503500000|2021-08-09 10:05:00|287.99|285.79|287|284.8|288.15|285.95|287|284.8|0
1628503800000|2021-08-09 10:10:00|287.17|284.97|287.16|284.96|287.33|285.13|287|284.8|0
1628504100000|2021-08-09 10:15:00|287.24|285.04|285.69|283.49|287.33|285.13|285.69|283.49|0
1628504400000|2021-08-09 10:20:00|285.86|283.66|285.53|283.33|287.32|285.12|285.53|283.33|0
1628504700000|2021-08-09 10:25:00|285.61|283.41|285.36|283.16|286.02|283.82|285.04|282.84|0
1628505000000|2021-08-09 10:30:00|285.53|283.33|285.52|283.32|285.85|283.65|285.2|283|0
1628505300000|2021-08-09 10:35:00|285.44|283.24|285.2|283|285.69|283.49|285.2|283|0
1628505600000|2021-08-09 10:40:00|285.36|283.16|285.36|283.16|285.52|283.32|285.19|282.99|0
1628505900000|2021-08-09 10:45:00|285.27|283.07|285.52|283.32|285.52|283.32|285.19|282.99|0
1628506200000|2021-08-09 10:50:00|285.68|283.48|286.17|283.97|286.33|284.13|285.52|283.32|0
1628506500000|2021-08-09 10:55:00|286.33|284.13|285.19|282.99|286.33|284.13|285.19|282.99|0
1628506800000|2021-08-09 11:00:00|285.02|282.82|285.18|282.98|285.35|283.15|284.7|282.5|0
1628507100000|2021-08-09 11:05:00|285.02|282.82|285.75|283.55|285.83|283.63|285.02|282.82|0
1628507400000|2021-08-09 11:10:00|285.83|283.63|285.83|283.63|286.48|284.28|285.67|283.47|0
1628507700000|2021-08-09 11:15:00|285.99|283.79|286.15|283.95|286.23|284.03|285.83|283.63|0
1628508000000|2021-08-09 11:20:00|285.99|283.79|286.8|284.6|287.13|284.93|285.99|283.79|0
1628508300000|2021-08-09 11:25:00|286.97|284.77|286.8|284.6|287.29|285.09|286.8|284.6|0
1628508600000|2021-08-09 11:30:00|286.88|284.68|286.64|284.44|286.96|284.76|286.64|284.44|0
1628508900000|2021-08-09 11:35:00|286.8|284.6|286.47|284.27|287.12|284.92|286.14|283.94|0
1628509200000|2021-08-09 11:40:00|286.63|284.43|287.12|284.92|287.45|285.25|286.63|284.43|0
1628509500000|2021-08-09 11:45:00|287.28|285.08|287.12|284.92|287.28|285.08|286.79|284.59|0
1628509800000|2021-08-09 11:50:00|287.03|284.83|286.63|284.43|287.12|284.92|286.63|284.43|0
1628510100000|2021-08-09 11:55:00|286.79|284.59|286.79|284.59|286.95|284.75|286.46|284.26|0
1628510400000|2021-08-09 12:00:00|286.86|284.66|285.97|283.77|286.86|284.66|285.81|283.61|0
1628510700000|2021-08-09 12:05:00|286.13|283.93|286.13|283.93|286.29|284.09|285.97|283.77|0
1628511000000|2021-08-09 12:10:00|286.21|284.01|285.96|283.76|286.29|284.09|285.8|283.6|0
1628511300000|2021-08-09 12:15:00|285.8|283.6|285.64|283.44|285.8|283.6|285.15|282.95|0
1628511600000|2021-08-09 12:20:00|285.63|283.43|285.47|283.27|286.12|283.92|285.47|283.27|0
1628511900000|2021-08-09 12:25:00|285.63|283.43|285.96|283.76|285.96|283.76|285.47|283.27|0
1628512200000|2021-08-09 12:30:00|286.12|283.92|285.79|283.59|286.28|284.08|285.63|283.43|0
1628512500000|2021-08-09 12:35:00|285.71|283.51|285.79|283.59|286.12|283.92|285.63|283.43|0
1628512800000|2021-08-09 12:40:00|285.95|283.75|286.44|284.24|286.44|284.24|285.87|283.67|0
1628513100000|2021-08-09 12:45:00|286.27|284.07|286.93|284.73|287.09|284.89|286.27|284.07|0
1628513400000|2021-08-09 12:50:00|286.92|284.72|287.25|285.05|288.4|286.2|286.92|284.72|0
1628513700000|2021-08-09 12:55:00|287.41|285.21|287.57|285.37|287.74|285.54|287.25|285.05|0
1628514000000|2021-08-09 13:00:00|287.74|285.54|288.23|286.03|288.55|286.35|287.74|285.54|0
1628514300000|2021-08-09 13:05:00|288.06|285.86|288.22|286.02|288.39|286.19|287.65|285.45|0
1628514600000|2021-08-09 13:10:00|288.14|285.94|288.22|286.02|288.22|286.02|287.73|285.53|0
1628514900000|2021-08-09 13:15:00|288.38|286.18|289.04|286.84|289.04|286.84|288.38|286.18|0
1628515200000|2021-08-09 13:20:00|288.87|286.67|289.03|286.83|289.04|286.84|288.71|286.51|0
1628515500000|2021-08-09 13:25:00|289.2|287|290.02|287.82|290.02|287.82|289.2|287|0
1628515800000|2021-08-09 13:30:00|290.18|287.98|286.9|284.7|292.15|289.95|286.9|284.7|0
1628516100000|2021-08-09 13:35:00|286.74|284.54|283.81|281.61|286.74|284.54|282.67|280.47|0
1628516400000|2021-08-09 13:40:00|283.32|281.12|286.25|284.05|286.25|284.05|283.24|281.04|0
1628516700000|2021-08-09 13:45:00|286.08|283.88|286.9|284.7|288.37|286.17|285.76|283.56|0
1628517000000|2021-08-09 13:50:00|287.22|285.02|285.43|283.23|287.71|285.51|285.43|283.23|0
1628517300000|2021-08-09 13:55:00|285.59|283.39|285.42|283.22|286.57|284.37|284.94|282.74|0
1628517600000|2021-08-09 14:00:00|285.26|283.06|285.01|282.81|286.07|283.87|284.93|282.73|0
1628517900000|2021-08-09 14:05:00|284.93|282.73|284.77|282.57|286.4|284.2|284.6|282.4|0
1628518200000|2021-08-09 14:10:00|284.85|282.65|284.11|281.91|286.07|283.87|283.79|281.59|0
1628518500000|2021-08-09 14:15:00|283.95|281.75|284.6|282.4|285.09|282.89|283.63|281.43|0
1628518800000|2021-08-09 14:20:00|284.76|282.56|286.35|284.15|286.51|284.31|284.6|282.4|0
1628519100000|2021-08-09 14:25:00|286.51|284.31|286.51|284.31|287|284.8|286.18|283.98|0
1628519400000|2021-08-09 14:30:00|286.67|284.47|286.18|283.98|287.32|285.12|286.18|283.98|0
1628519700000|2021-08-09 14:35:00|286.02|283.82|287.15|284.95|287.81|285.61|285.85|283.65|0
1628520000000|2021-08-09 14:40:00|286.99|284.79|288.13|285.93|288.46|286.26|286.99|284.79|0
1628520300000|2021-08-09 14:45:00|287.8|285.6|287.8|285.6|288.46|286.26|287.64|285.44|0
1628520600000|2021-08-09 14:50:00|287.64|285.44|287.8|285.6|289.6|287.4|287.31|285.11|0
1628520900000|2021-08-09 14:55:00|288.12|285.92|286.82|284.62|288.29|286.09|286|283.8|0
1628521200000|2021-08-09 15:00:00|286.65|284.45|286.49|284.29|287.3|285.1|286.33|284.13|0
1628521500000|2021-08-09 15:05:00|286.65|284.45|286.89|284.69|287.47|285.27|286.16|283.96|0
1628521800000|2021-08-09 15:10:00|286.98|284.78|286.97|284.77|287.3|285.1|286.48|284.28|0
1628522100000|2021-08-09 15:15:00|286.81|284.61|287.79|285.59|287.95|285.75|286.48|284.28|0
1628522400000|2021-08-09 15:20:00|287.62|285.42|286.81|284.61|288.11|285.91|286.64|284.44|0
1628522700000|2021-08-09 15:25:00|286.97|284.77|288.1|285.9|288.1|285.9|286.56|284.36|0
1628523000000|2021-08-09 15:30:00|288.26|286.06|288.58|286.38|288.75|286.55|287.29|285.09|0
1628523300000|2021-08-09 15:35:00|288.42|286.22|288.58|286.38|289.24|287.04|288.25|286.05|0
1628523600000|2021-08-09 15:40:00|288.42|286.22|288.91|286.71|289.07|286.87|288.42|286.22|0
1628523900000|2021-08-09 15:45:00|288.9|286.7|289.56|287.36|289.72|287.52|288.74|286.54|0
1628524200000|2021-08-09 15:50:00|289.39|287.19|290.21|288.01|290.37|288.17|289.39|287.19|0
1628524500000|2021-08-09 15:55:00|290.37|288.17|290.7|288.5|290.7|288.5|290.04|287.84|0
1628524800000|2021-08-09 16:00:00|290.53|288.33|289.39|287.19|290.7|288.5|289.39|287.19|0
1628525100000|2021-08-09 16:05:00|289.55|287.35|289.71|287.51|290.2|288|289.55|287.35|0
1628525400000|2021-08-09 16:10:00|289.79|287.59|289.87|287.67|290.04|287.84|289.71|287.51|0
1628525700000|2021-08-09 16:15:00|289.79|287.59|289.7|287.5|290.03|287.83|289.54|287.34|0
1628526000000|2021-08-09 16:20:00|289.54|287.34|288.89|286.69|289.87|287.67|288.89|286.69|0
1628526300000|2021-08-09 16:25:00|288.72|286.52|288.88|286.68|289.21|287.01|288.72|286.52|0
1628526600000|2021-08-09 16:30:00|289.05|286.85|289.37|287.17|289.7|287.5|288.88|286.68|0
1628526900000|2021-08-09 16:35:00|289.53|287.33|289.53|287.33|289.53|287.33|289.04|286.84|0
1628527200000|2021-08-09 16:40:00|289.7|287.5|289.04|286.84|289.7|287.5|288.71|286.51|0
1628527500000|2021-08-09 16:45:00|289.2|287|289.36|287.16|289.69|287.49|289.2|287|0
1628527800000|2021-08-09 16:50:00|289.53|287.33|289.69|287.49|289.85|287.65|289.53|287.33|0
1628528100000|2021-08-09 16:55:00|289.85|287.65|289.52|287.32|289.85|287.65|289.2|287|0
1628528400000|2021-08-09 17:00:00|289.69|287.49|289.68|287.48|290.09|287.89|289.52|287.32|0
1628528700000|2021-08-09 17:05:00|289.52|287.32|289.84|287.64|290.01|287.81|289.52|287.32|0
1628529000000|2021-08-09 17:10:00|289.68|287.48|290.01|287.81|290.17|287.97|289.68|287.48|0
1628529300000|2021-08-09 17:15:00|290|287.8|289.35|287.15|290.33|288.13|289.35|287.15|0
1628529600000|2021-08-09 17:20:00|289.51|287.31|290|287.8|290|287.8|289.18|286.98|0
1628529900000|2021-08-09 17:25:00|289.84|287.64|289.34|287.14|289.84|287.64|289.34|287.14|0
1628530200000|2021-08-09 17:30:00|289.18|286.98|289.01|286.81|289.34|287.14|288.85|286.65|0
1628530500000|2021-08-09 17:35:00|288.85|286.65|289.67|287.47|289.83|287.63|288.85|286.65|0
1628530800000|2021-08-09 17:40:00|289.83|287.63|289.66|287.46|289.99|287.79|289.42|287.22|0
1628531100000|2021-08-09 17:45:00|289.83|287.63|289.66|287.46|289.83|287.63|289.5|287.3|0
1628531400000|2021-08-09 17:50:00|289.5|287.3|289.82|287.62|289.82|287.62|289.5|287.3|0
1628531700000|2021-08-09 17:55:00|289.99|287.79|289.98|287.78|290.48|288.28|289.82|287.62|0
1628532000000|2021-08-09 18:00:00|290.15|287.95|290.47|288.27|290.47|288.27|289.98|287.78|0
1628532300000|2021-08-09 18:05:00|290.64|288.44|289.17|286.97|291.11|288.91|289.17|286.97|0
1628532600000|2021-08-09 18:10:00|289.33|287.13|289.49|287.29|289.82|287.62|289.16|286.96|0
1628532900000|2021-08-09 18:15:00|289.33|287.13|289.82|287.62|289.82|287.62|289.33|287.13|0
1628533200000|2021-08-09 18:20:00|289.89|287.69|289.98|287.78|289.98|287.78|289.65|287.45|0
1628533500000|2021-08-09 18:25:00|290.14|287.94|291.13|288.93|291.13|288.93|289.98|287.78|0
1628533800000|2021-08-09 18:30:00|291.29|289.09|291.95|289.75|291.95|289.75|291.29|289.09|0
1628534100000|2021-08-09 18:35:00|291.78|289.58|291.78|289.58|292.11|289.91|291.62|289.42|0
1628534400000|2021-08-09 18:40:00|291.61|289.41|290.46|288.26|291.61|289.41|290.13|287.93|0
1628534700000|2021-08-09 18:45:00|290.3|288.1|290.62|288.42|290.79|288.59|290.13|287.93|0
1628535000000|2021-08-09 18:50:00|290.46|288.26|290.46|288.26|290.46|288.26|289.96|287.76|0
1628535300000|2021-08-09 18:55:00|290.37|288.17|290.29|288.09|290.62|288.42|290.13|287.93|0
1628535600000|2021-08-09 19:00:00|290.13|287.93|290.12|287.92|290.62|288.42|289.96|287.76|0
1628535900000|2021-08-09 19:05:00|289.96|287.76|289.96|287.76|290.12|287.92|289.63|287.43|0
1628536200000|2021-08-09 19:10:00|290.12|287.92|290.12|287.92|290.12|287.92|289.46|287.26|0
1628536500000|2021-08-09 19:15:00|290.03|287.83|289.79|287.59|290.45|288.25|289.62|287.42|0
1628536800000|2021-08-09 19:20:00|289.95|287.75|288.64|286.44|289.95|287.75|288.47|286.27|0
1628537100000|2021-08-09 19:25:00|288.47|286.27|289.13|286.93|289.29|287.09|288.31|286.11|0
1628537400000|2021-08-09 19:30:00|289.29|287.09|290.27|288.07|290.27|288.07|289.13|286.93|0
1628537700000|2021-08-09 19:35:00|290.11|287.91|291.09|288.89|291.26|289.06|290.11|287.91|0
1628538000000|2021-08-09 19:40:00|290.93|288.73|289.28|287.08|290.93|288.73|289.12|286.92|0
1628538300000|2021-08-09 19:45:00|288.96|286.76|287.81|285.61|289.12|286.92|287.81|285.61|0
1628538600000|2021-08-09 19:50:00|288.46|286.26|287.31|285.11|288.46|286.26|286.99|284.79|0
1628538900000|2021-08-09 19:55:00|287.15|284.95|287.97|285.77|288.62|286.42|287.15|284.95|0
1628539200000|2021-08-09 20:00:00|288.29|286.09|289.6|287.4|289.6|287.4|288.29|286.09|0
1628539500000|2021-08-09 20:05:00|289.77|287.57|289.93|287.73|290.26|288.06|289.76|287.56|0
1628539800000|2021-08-09 20:10:00|289.43|287.23|288.61|286.41|289.6|287.4|288.45|286.25|0
1628540100000|2021-08-09 20:15:00|288.65|286.05|288.65|286.05|288.81|286.21|288.65|286.05|0
1628540400000|2021-08-09 20:20:00|288.81|286.21|288.97|286.37|289.14|286.54|288.81|286.21|0
1628540700000|2021-08-09 20:25:00|289.14|286.54|288.97|286.37|289.21|286.61|288.97|286.37|0
1628541000000|2021-08-09 20:30:00|288.81|286.21|288.31|285.71|288.81|286.21|287.99|285.39|0
1628541300000|2021-08-09 20:35:00|288.48|285.88|288.8|286.2|288.8|286.2|288.47|285.87|0
1628541600000|2021-08-09 20:40:00|288.96|286.36|288.63|286.03|289.13|286.53|288.63|286.03|0
1628541900000|2021-08-09 20:45:00|288.8|286.2|288.63|286.03|288.88|286.28|288.63|286.03|0
1628542200000|2021-08-09 20:50:00|288.8|286.2|288.79|286.19|289.12|286.52|288.79|286.19|0
1628542500000|2021-08-09 20:55:00|288.96|286.36|289.49|286.89|289.77|287.17|288.96|286.36|0
1628542800000|2021-08-09 21:00:00|289.43|286.83|290.14|287.54|290.14|287.54|289.31|286.71|0
1628543100000|2021-08-09 21:05:00|290.17|287.57|290.16|287.56|290.28|287.68|290.14|287.54|0
1628543400000|2021-08-09 21:10:00|290.14|287.54|290|287.4|290.14|287.54|289.94|287.34|0
1628543700000|2021-08-09 21:15:00|289.94|287.34|290.04|287.44|290.04|287.44|289.92|287.32|0
1628544000000|2021-08-09 21:20:00|290.01|287.41|289.94|287.34|290.04|287.44|289.89|287.29|0
1628544300000|2021-08-09 21:25:00|289.92|287.32|289.92|287.32|289.94|287.34|289.92|287.32|0
1628544900000|2021-08-09 21:35:00|289.91|287.31|289.89|287.29|289.91|287.31|289.89|287.29|0
1628545200000|2021-08-09 21:40:00|289.86|287.26|289.84|287.24|289.86|287.26|289.81|287.21|0
1628545500000|2021-08-09 21:45:00|289.88|287.28|289.84|287.24|289.88|287.28|289.81|287.21|0
1628545800000|2021-08-09 21:50:00|289.88|287.28|289.78|287.18|289.88|287.28|289.74|287.14|0
1628546100000|2021-08-09 21:55:00|289.81|287.21|289.66|287.06|289.83|287.23|289.66|287.06|0
1628546400000|2021-08-09 22:00:00|289.33|286.73|289.58|286.98|290.07|287.47|289.33|286.73|0
1628546700000|2021-08-09 22:05:00|289.74|287.14|289.74|287.14|289.74|287.14|289.58|286.98|0
1628547000000|2021-08-09 22:10:00|289.58|286.98|289.57|286.97|289.74|287.14|289.57|286.97|0
1628547300000|2021-08-09 22:15:00|289.41|286.81|289.24|286.64|289.41|286.81|289.08|286.48|0
1628547600000|2021-08-09 22:20:00|289.32|286.72|288.59|285.99|289.32|286.72|288.59|285.99|0
1628547900000|2021-08-09 22:25:00|288.75|286.15|288.09|285.49|288.75|286.15|287.93|285.33|0
1628548200000|2021-08-09 22:30:00|288.17|285.57|288.58|285.98|288.75|286.15|288.09|285.49|0
1628548500000|2021-08-09 22:35:00|288.66|286.06|287.76|285.16|288.66|286.06|287.76|285.16|0
1628548800000|2021-08-09 22:40:00|287.92|285.32|287.92|285.32|288.09|285.49|287.76|285.16|0
1628549100000|2021-08-09 22:45:00|287.67|285.07|288.41|285.81|288.41|285.81|287.67|285.07|0
1628549400000|2021-08-09 22:50:00|288.32|285.72|288.08|285.48|288.41|285.81|288.08|285.48|0
1628549700000|2021-08-09 22:55:00|288.16|285.56|288.08|285.48|288.24|285.64|288.08|285.48|0
1628550000000|2021-08-09 23:00:00|287.91|285.31|287.91|285.31|288.08|285.48|287.75|285.15|0
1628550300000|2021-08-09 23:05:00|288.07|285.47|288.07|285.47|288.07|285.47|287.91|285.31|0
1628550600000|2021-08-09 23:10:00|287.91|285.31|287.91|285.31|288.07|285.47|287.91|285.31|0
1628550900000|2021-08-09 23:15:00|287.98|285.38|287.9|285.3|288.07|285.47|287.9|285.3|0
1628551200000|2021-08-09 23:20:00|287.74|285.14|287.74|285.14|287.9|285.3|287.57|284.97|0
1628551500000|2021-08-09 23:25:00|287.57|284.97|287.74|285.14|287.74|285.14|287.41|284.81|0
1628551800000|2021-08-09 23:30:00|287.57|284.97|286.92|284.32|287.57|284.97|286.92|284.32|0
1628552100000|2021-08-09 23:35:00|286.75|284.15|287.08|284.48|287.08|284.48|286.5|283.9|0
1628552400000|2021-08-09 23:40:00|286.99|284.39|287.56|284.96|287.56|284.96|286.91|284.31|0
1628552700000|2021-08-09 23:45:00|287.4|284.8|287.89|285.29|288.22|285.62|286.91|284.31|0
1628553000000|2021-08-09 23:50:00|288.05|285.45|287.89|285.29|288.05|285.45|287.89|285.29|0
1628553300000|2021-08-09 23:55:00|288.05|285.45|287.96|285.36|288.21|285.61|287.96|285.36|0
1628553600000|2021-08-10 00:00:00|287.88|285.28|288.21|285.61|288.38|285.78|287.88|285.28|0
1628553900000|2021-08-10 00:05:00|288.37|285.77|287.88|285.28|288.37|285.77|287.88|285.28|0
1628554200000|2021-08-10 00:10:00|288.04|285.44|288.2|285.6|288.37|285.77|288.04|285.44|0
1628554500000|2021-08-10 00:15:00|288.37|285.77|288.69|286.09|289.02|286.42|288.2|285.6|0
1628554800000|2021-08-10 00:20:00|288.53|285.93|288.2|285.6|288.69|286.09|288.2|285.6|0
1628555100000|2021-08-10 00:25:00|288.36|285.76|288.03|285.43|288.36|285.76|287.87|285.27|0
1628555400000|2021-08-10 00:30:00|287.87|285.27|288.11|285.51|288.36|285.76|287.87|285.27|0
1628555700000|2021-08-10 00:35:00|288.19|285.59|288.19|285.59|288.19|285.59|287.87|285.27|0
1628556000000|2021-08-10 00:40:00|288.36|285.76|289.34|286.74|289.34|286.74|288.36|285.76|0
1628556300000|2021-08-10 00:45:00|289.25|286.65|289.5|286.9|289.5|286.9|289.01|286.41|0
1628556600000|2021-08-10 00:50:00|289.33|286.73|289.17|286.57|289.66|287.06|289.08|286.48|0
1628556900000|2021-08-10 00:55:00|289.33|286.73|289.66|287.06|289.66|287.06|289.17|286.57|0
1628557200000|2021-08-10 01:00:00|289.49|286.89|289|286.4|289.66|287.06|289|286.4|0
1628557500000|2021-08-10 01:05:00|289.16|286.56|289|286.4|289.33|286.73|289|286.4|0
1628557800000|2021-08-10 01:10:00|288.83|286.23|288.99|286.39|289|286.4|288.83|286.23|0
1628558100000|2021-08-10 01:15:00|289.16|286.56|288.83|286.23|289.32|286.72|288.66|286.06|0
1628558400000|2021-08-10 01:20:00|288.74|286.14|288.66|286.06|289.32|286.72|288.66|286.06|0
1628558700000|2021-08-10 01:25:00|288.74|286.14|288.17|285.57|288.74|286.14|288.08|285.48|0
1628559000000|2021-08-10 01:30:00|288|285.4|287.84|285.24|288.33|285.73|287.84|285.24|0
1628559300000|2021-08-10 01:35:00|287.92|285.32|287.84|285.24|288.08|285.48|287.84|285.24|0
1628559600000|2021-08-10 01:40:00|288|285.4|287.83|285.23|288.16|285.56|287.83|285.23|0
1628559900000|2021-08-10 01:45:00|287.02|284.42|285.79|283.19|287.02|284.42|285.71|283.11|0
1628560200000|2021-08-10 01:50:00|285.71|283.11|283.92|281.32|285.87|283.27|283.43|280.83|0
1628560500000|2021-08-10 01:55:00|283.83|281.23|283.1|280.5|283.92|281.32|282.78|280.18|0
1628560800000|2021-08-10 02:00:00|282.94|280.34|282.94|280.34|283.1|280.5|282.37|279.77|0
1628561100000|2021-08-10 02:05:00|282.85|280.25|283.1|280.5|283.42|280.82|282.61|280.01|0
1628561400000|2021-08-10 02:10:00|282.93|280.33|283.09|280.49|283.42|280.82|282.93|280.33|0
1628561700000|2021-08-10 02:15:00|283.26|280.66|283.42|280.82|283.58|280.98|282.93|280.33|0
1628562000000|2021-08-10 02:20:00|283.58|280.98|283.09|280.49|283.58|280.98|282.93|280.33|0
1628562300000|2021-08-10 02:25:00|283.25|280.65|283.57|280.97|283.9|281.3|283.09|280.49|0
1628562600000|2021-08-10 02:30:00|283.74|281.14|283.41|280.81|283.74|281.14|283.33|280.73|0
1628562900000|2021-08-10 02:35:00|283.25|280.65|283.57|280.97|283.73|281.13|283.08|280.48|0
1628563200000|2021-08-10 02:40:00|283.65|281.05|283.57|280.97|283.89|281.29|283.48|280.88|0
1628563500000|2021-08-10 02:45:00|283.73|281.13|283.89|281.29|284.05|281.45|283.57|280.97|0
1628563800000|2021-08-10 02:50:00|284.21|281.61|284.7|282.1|284.7|282.1|284.21|281.61|0
1628564100000|2021-08-10 02:55:00|284.54|281.94|284.21|281.61|284.7|282.1|284.05|281.45|0
1628564400000|2021-08-10 03:00:00|284.37|281.77|284.04|281.44|284.37|281.77|283.88|281.28|0
1628564700000|2021-08-10 03:05:00|284.12|281.52|283.88|281.28|284.21|281.61|283.88|281.28|0
1628565000000|2021-08-10 03:10:00|284.04|281.44|283.55|280.95|284.04|281.44|283.39|280.79|0
1628565300000|2021-08-10 03:15:00|283.71|281.11|283.55|280.95|283.71|281.11|283.39|280.79|0
1628565600000|2021-08-10 03:20:00|283.46|280.86|283.22|280.62|283.71|281.11|283.22|280.62|0
1628565900000|2021-08-10 03:25:00|283.3|280.7|284.03|281.43|284.03|281.43|283.3|280.7|0
1628566200000|2021-08-10 03:30:00|283.87|281.27|283.54|280.94|284.03|281.43|283.38|280.78|0
1628566500000|2021-08-10 03:35:00|283.46|280.86|283.38|280.78|283.54|280.94|283.21|280.61|0
1628566800000|2021-08-10 03:40:00|283.29|280.69|283.54|280.94|283.54|280.94|283.05|280.45|0
1628567100000|2021-08-10 03:45:00|283.37|280.77|283.21|280.61|283.54|280.94|283.21|280.61|0
1628567400000|2021-08-10 03:50:00|283.37|280.77|283.53|280.93|283.53|280.93|283.21|280.61|0
1628567700000|2021-08-10 03:55:00|283.37|280.77|283.53|280.93|283.69|281.09|283.37|280.77|0
1628568000000|2021-08-10 04:00:00|283.45|280.85|283.53|280.93|283.69|281.09|283.37|280.77|0
1628568300000|2021-08-10 04:05:00|283.36|280.76|283.69|281.09|283.69|281.09|283.36|280.76|0
1628568600000|2021-08-10 04:10:00|283.52|280.92|283.68|281.08|283.69|281.09|283.52|280.92|0
1628568900000|2021-08-10 04:15:00|283.52|280.92|283.92|281.32|284.09|281.49|283.36|280.76|0
1628569200000|2021-08-10 04:20:00|283.84|281.24|284|281.4|284.17|281.57|283.84|281.24|0
1628569500000|2021-08-10 04:25:00|283.84|281.24|283.68|281.08|284|281.4|283.68|281.08|0
1628569800000|2021-08-10 04:30:00|283.84|281.24|283.92|281.32|284|281.4|283.84|281.24|0
1628570100000|2021-08-10 04:35:00|283.84|281.24|284.32|281.72|284.32|281.72|283.84|281.24|0
1628570400000|2021-08-10 04:40:00|284.4|281.8|284.32|281.72|284.65|282.05|284.16|281.56|0
1628570700000|2021-08-10 04:45:00|284.48|281.88|284.32|281.72|284.48|281.88|284.32|281.72|0
1628571000000|2021-08-10 04:50:00|284.4|281.8|284.8|282.2|284.97|282.37|284.4|281.8|0
1628571300000|2021-08-10 04:55:00|284.97|282.37|284.8|282.2|284.97|282.37|284.8|282.2|0
1628571600000|2021-08-10 05:00:00|284.72|282.12|284.64|282.04|285.13|282.53|284.47|281.87|0
1628571900000|2021-08-10 05:05:00|284.8|282.2|284.8|282.2|284.96|282.36|284.47|281.87|0
1628572200000|2021-08-10 05:10:00|284.71|282.11|284.79|282.19|284.8|282.2|284.47|281.87|0
1628572500000|2021-08-10 05:15:00|284.63|282.03|284.63|282.03|284.79|282.19|284.47|281.87|0
1628572800000|2021-08-10 05:20:00|284.79|282.19|284.63|282.03|284.87|282.27|284.46|281.86|0
1628573100000|2021-08-10 05:25:00|284.79|282.19|284.95|282.35|285.11|282.51|284.54|281.94|0
1628573400000|2021-08-10 05:30:00|285.11|282.51|284.95|282.35|285.27|282.67|284.95|282.35|0
1628573700000|2021-08-10 05:35:00|285.11|282.51|285.35|282.75|285.6|283|284.95|282.35|0
1628574000000|2021-08-10 05:40:00|285.43|282.83|286.25|283.65|286.41|283.81|285.27|282.67|0
1628574300000|2021-08-10 05:45:00|286.41|283.81|286|283.4|286.41|283.81|285.75|283.15|0
1628574600000|2021-08-10 05:50:00|285.92|283.32|285.43|282.83|285.92|283.32|285.26|282.66|0
1628574900000|2021-08-10 05:55:00|285.34|282.74|285.26|282.66|285.43|282.83|285.26|282.66|0
1628575200000|2021-08-10 06:00:00|284.93|282.33|285.09|282.49|285.26|282.66|284.45|281.85|0
1628575500000|2021-08-10 06:05:00|285.01|282.41|284.93|282.33|285.09|282.49|284.61|282.01|0
1628575800000|2021-08-10 06:10:00|284.84|282.24|284.93|282.33|285.09|282.49|284.6|282|0
1628576100000|2021-08-10 06:15:00|285.09|282.49|285.09|282.49|285.58|282.98|284.93|282.33|0
1628576400000|2021-08-10 06:20:00|284.92|282.32|284.92|282.32|285.25|282.65|284.92|282.32|0
1628576700000|2021-08-10 06:25:00|285.09|282.49|285.08|282.48|285.09|282.49|284.92|282.32|0
1628577000000|2021-08-10 06:30:00|285.25|282.65|285.9|283.3|285.9|283.3|285.08|282.48|0
1628577300000|2021-08-10 06:35:00|285.89|283.29|285.89|283.29|285.89|283.29|285.73|283.13|0
1628577600000|2021-08-10 06:40:00|285.73|283.13|286.05|283.45|286.22|283.62|285.73|283.13|0
1628577900000|2021-08-10 06:45:00|286.22|283.62|285.72|283.12|286.22|283.62|285.56|282.96|0
1628578200000|2021-08-10 06:50:00|285.89|283.29|285.89|283.29|286.05|283.45|285.4|282.8|0
1628578500000|2021-08-10 06:55:00|285.72|283.12|285.72|283.12|285.88|283.28|285.56|282.96|0
1628578800000|2021-08-10 07:00:00|285.39|282.79|287.2|284.6|287.36|284.76|284.43|281.83|0
1628579100000|2021-08-10 07:05:00|286.67|284.47|286.83|284.63|287.32|285.12|286.67|284.47|0
1628579400000|2021-08-10 07:10:00|287|284.8|286.67|284.47|287.32|285.12|286.67|284.47|0
1628579700000|2021-08-10 07:15:00|286.83|284.63|287.64|285.44|287.65|285.45|286.5|284.3|0
1628580000000|2021-08-10 07:20:00|287.48|285.28|288.46|286.26|289.12|286.92|287.48|285.28|0
1628580300000|2021-08-10 07:25:00|288.3|286.1|288.46|286.26|288.79|286.59|288.13|285.93|0
1628580600000|2021-08-10 07:30:00|288.62|286.42|288.46|286.26|288.95|286.75|288.29|286.09|0
1628580900000|2021-08-10 07:35:00|288.62|286.42|288.13|285.93|288.62|286.42|287.96|285.76|0
1628581200000|2021-08-10 07:40:00|288.2|286|288.29|286.09|288.62|286.42|288.13|285.93|0
1628581500000|2021-08-10 07:45:00|288.45|286.25|288.12|285.92|288.45|286.25|288.12|285.92|0
1628581800000|2021-08-10 07:50:00|287.96|285.76|287.79|285.59|288.12|285.92|287.63|285.43|0
1628582100000|2021-08-10 07:55:00|287.63|285.43|287.95|285.75|288.28|286.08|287.63|285.43|0
1628582400000|2021-08-10 08:00:00|288.12|285.92|288.61|286.41|288.77|286.57|287.46|285.26|0
1628582700000|2021-08-10 08:05:00|288.77|286.57|287.95|285.75|288.77|286.57|287.29|285.09|0
1628583000000|2021-08-10 08:10:00|287.86|285.66|287.13|284.93|288.27|286.07|287.13|284.93|0
1628583300000|2021-08-10 08:15:00|286.96|284.76|287.12|284.92|287.29|285.09|286.8|284.6|0
1628583600000|2021-08-10 08:20:00|287.29|285.09|287.29|285.09|287.45|285.25|286.8|284.6|0
1628583900000|2021-08-10 08:25:00|287.45|285.25|287.45|285.25|287.45|285.25|287.12|284.92|0
1628584200000|2021-08-10 08:30:00|287.61|285.41|287.12|284.92|287.94|285.74|286.95|284.75|0
1628584500000|2021-08-10 08:35:00|286.95|284.75|286.95|284.75|287.28|285.08|286.95|284.75|0
1628584800000|2021-08-10 08:40:00|286.79|284.59|287.44|285.24|287.44|285.24|286.79|284.59|0
1628585100000|2021-08-10 08:45:00|287.28|285.08|287.11|284.91|287.6|285.4|287.03|284.83|0
1628585400000|2021-08-10 08:50:00|287.27|285.07|287.43|285.23|287.44|285.24|287.11|284.91|0
1628585700000|2021-08-10 08:55:00|287.6|285.4|287.92|285.72|287.92|285.72|287.6|285.4|0
1628586000000|2021-08-10 09:00:00|287.76|285.56|287.59|285.39|287.76|285.56|287.27|285.07|0
1628586300000|2021-08-10 09:05:00|287.76|285.56|287.1|284.9|288|285.8|286.94|284.74|0
1628586600000|2021-08-10 09:10:00|287.26|285.06|287.75|285.55|287.75|285.55|286.94|284.74|0
1628586900000|2021-08-10 09:15:00|287.59|285.39|287.42|285.22|287.75|285.55|287.26|285.06|0
1628587200000|2021-08-10 09:20:00|287.26|285.06|287.42|285.22|287.59|285.39|287.09|284.89|0
1628587500000|2021-08-10 09:25:00|287.58|285.38|287.58|285.38|287.75|285.55|287.25|285.05|0
1628587800000|2021-08-10 09:30:00|287.74|285.54|287.58|285.38|288.07|285.87|287.42|285.22|0
1628588100000|2021-08-10 09:35:00|287.41|285.21|287.58|285.38|287.58|285.38|287.25|285.05|0
1628588400000|2021-08-10 09:40:00|287.74|285.54|287.57|285.37|287.82|285.62|287.25|285.05|0
1628588700000|2021-08-10 09:45:00|287.74|285.54|287.57|285.37|287.74|285.54|287.57|285.37|0
1628589000000|2021-08-10 09:50:00|287.73|285.53|287.73|285.53|287.73|285.53|287.57|285.37|0
1628589300000|2021-08-10 09:55:00|287.81|285.61|287.24|285.04|287.81|285.61|287.24|285.04|0
1628589600000|2021-08-10 10:00:00|287.4|285.2|286.75|284.55|287.73|285.53|286.58|284.38|0
1628589900000|2021-08-10 10:05:00|286.58|284.38|287.07|284.87|287.07|284.87|286.58|284.38|0
1628590200000|2021-08-10 10:10:00|287.23|285.03|287.23|285.03|287.4|285.2|287.07|284.87|0
1628590500000|2021-08-10 10:15:00|287.07|284.87|287.39|285.19|287.39|285.19|286.9|284.7|0
1628590800000|2021-08-10 10:20:00|287.23|285.03|287.39|285.19|287.39|285.19|287.06|284.86|0
1628591100000|2021-08-10 10:25:00|287.47|285.27|287.39|285.19|287.55|285.35|286.9|284.7|0
1628591400000|2021-08-10 10:30:00|287.55|285.35|287.39|285.19|287.55|285.35|287.06|284.86|0
1628591700000|2021-08-10 10:35:00|287.55|285.35|287.87|285.67|288.04|285.84|287.55|285.35|0
1628592000000|2021-08-10 10:40:00|287.71|285.51|287.38|285.18|287.87|285.67|287.38|285.18|0
1628592300000|2021-08-10 10:45:00|287.54|285.34|287.54|285.34|287.71|285.51|287.54|285.34|0
1628592600000|2021-08-10 10:50:00|287.38|285.18|287.7|285.5|287.87|285.67|287.38|285.18|0
1628592900000|2021-08-10 10:55:00|287.87|285.67|287.21|285.01|287.87|285.67|287.21|285.01|0
1628593200000|2021-08-10 11:00:00|287.37|285.17|288.19|285.99|288.35|286.15|287.05|284.85|0
1628593500000|2021-08-10 11:05:00|288.35|286.15|287.7|285.5|288.35|286.15|287.53|285.33|0
1628593800000|2021-08-10 11:10:00|287.77|285.57|288.18|285.98|288.35|286.15|287.7|285.5|0
1628594100000|2021-08-10 11:15:00|288.35|286.15|288.35|286.15|288.35|286.15|287.86|285.66|0
1628594400000|2021-08-10 11:20:00|288.51|286.31|288.18|285.98|288.51|286.31|288.02|285.82|0
1628594700000|2021-08-10 11:25:00|288.02|285.82|288.01|285.81|288.18|285.98|287.52|285.32|0
1628595000000|2021-08-10 11:30:00|287.85|285.65|288.01|285.81|288.01|285.81|287.69|285.49|0
1628595300000|2021-08-10 11:35:00|288.17|285.97|288.01|285.81|288.17|285.97|288.01|285.81|0
1628595600000|2021-08-10 11:40:00|287.84|285.64|287.68|285.48|287.84|285.64|287.52|285.32|0
1628595900000|2021-08-10 11:45:00|287.52|285.32|288|285.8|288.01|285.81|287.52|285.32|0
1628596200000|2021-08-10 11:50:00|287.84|285.64|288.33|286.13|288.49|286.29|287.84|285.64|0
1628596500000|2021-08-10 11:55:00|288.17|285.97|288|285.8|288.33|286.13|288|285.8|0
1628596800000|2021-08-10 12:00:00|288.16|285.96|288|285.8|288.33|286.13|287.83|285.63|0
1628597100000|2021-08-10 12:05:00|288.16|285.96|288.32|286.12|288.32|286.12|287.83|285.63|0
1628597400000|2021-08-10 12:10:00|288.24|286.04|287.99|285.79|288.32|286.12|287.66|285.46|0
1628597700000|2021-08-10 12:15:00|287.83|285.63|288.15|285.95|288.15|285.95|287.66|285.46|0
1628598000000|2021-08-10 12:20:00|288.32|286.12|287.82|285.62|288.48|286.28|287.82|285.62|0
1628598300000|2021-08-10 12:25:00|287.99|285.79|288.31|286.11|288.31|286.11|287.99|285.79|0
1628598600000|2021-08-10 12:30:00|288.48|286.28|288.47|286.27|288.64|286.44|288.31|286.11|0
1628598900000|2021-08-10 12:35:00|288.31|286.11|288.64|286.44|288.64|286.44|288.31|286.11|0
1628599200000|2021-08-10 12:40:00|288.63|286.43|288.47|286.27|288.8|286.6|288.31|286.11|0
1628599500000|2021-08-10 12:45:00|288.63|286.43|288.47|286.27|288.8|286.6|288.47|286.27|0
1628599800000|2021-08-10 12:50:00|288.38|286.18|288.3|286.1|288.63|286.43|288.3|286.1|0
1628600100000|2021-08-10 12:55:00|288.46|286.26|288.46|286.26|288.46|286.26|288.3|286.1|0
1628600400000|2021-08-10 13:00:00|288.62|286.42|289.44|287.24|289.44|287.24|288.62|286.42|0
1628600700000|2021-08-10 13:05:00|289.28|287.08|289.11|286.91|289.44|287.24|288.78|286.58|0
1628601000000|2021-08-10 13:10:00|289.28|287.08|289.6|287.4|289.93|287.73|289.28|287.08|0
1628601300000|2021-08-10 13:15:00|289.77|287.57|289.27|287.07|289.77|287.57|289.27|287.07|0
1628601600000|2021-08-10 13:20:00|289.44|287.24|289.27|287.07|289.6|287.4|289.27|287.07|0
1628601900000|2021-08-10 13:25:00|289.43|287.23|290.75|288.55|290.75|288.55|289.43|287.23|0
1628602200000|2021-08-10 13:30:00|290.58|288.38|288.94|286.74|290.75|288.55|288.12|285.92|0
1628602500000|2021-08-10 13:35:00|289.1|286.9|289.43|287.23|290.08|287.88|288.28|286.08|0
1628602800000|2021-08-10 13:40:00|289.59|287.39|291.07|288.87|291.07|288.87|289.26|287.06|0
1628603100000|2021-08-10 13:45:00|291.23|289.03|290.57|288.37|291.73|289.53|290.24|288.04|0
1628603400000|2021-08-10 13:50:00|290.74|288.54|291.06|288.86|291.56|289.36|290.57|288.37|0
1628603700000|2021-08-10 13:55:00|291.23|289.03|292.03|289.83|294.94|292.74|291.23|289.03|0
1628604000000|2021-08-10 14:00:00|292.19|289.99|292.68|290.48|293.51|291.31|292.19|289.99|0
1628604300000|2021-08-10 14:05:00|292.85|290.65|293.34|291.14|293.67|291.47|291.86|289.66|0
1628604600000|2021-08-10 14:10:00|293.18|290.98|295|292.8|295.16|292.96|293.18|290.98|0
1628604900000|2021-08-10 14:15:00|294.83|292.63|294.33|292.13|295.83|293.63|294.17|291.97|0
1628605200000|2021-08-10 14:20:00|294.16|291.96|295.16|292.96|295.32|293.12|294.16|291.96|0
1628605500000|2021-08-10 14:25:00|295.32|293.12|293.5|291.3|295.49|293.29|293.33|291.13|0
1628605800000|2021-08-10 14:30:00|293.66|291.46|290.36|288.16|293.66|291.46|288.55|286.35|0
1628606100000|2021-08-10 14:35:00|290.2|288|290.52|288.32|291.18|288.98|289.37|287.17|0
1628606400000|2021-08-10 14:40:00|290.69|288.49|286.91|284.71|290.69|288.49|286.58|284.38|0
1628606700000|2021-08-10 14:45:00|286.75|284.55|289.2|287|289.7|287.5|286.75|284.55|0
1628607000000|2021-08-10 14:50:00|289.04|286.84|287.23|285.03|289.2|287|285.44|283.24|0
1628607300000|2021-08-10 14:55:00|287.07|284.87|288.38|286.18|288.38|286.18|286.41|284.21|0
1628607600000|2021-08-10 15:00:00|288.05|285.85|288.21|286.01|288.87|286.67|286.25|284.05|0
1628607900000|2021-08-10 15:05:00|288.37|286.17|287.06|284.86|288.87|286.67|286.9|284.7|0
1628608200000|2021-08-10 15:10:00|286.9|284.7|288.21|286.01|289.19|286.99|284.66|282.46|0
1628608500000|2021-08-10 15:15:00|288.04|285.84|288.69|286.49|289.35|287.15|287.55|285.35|0
1628608800000|2021-08-10 15:20:00|288.37|286.17|291.8|289.6|291.97|289.77|288.37|286.17|0
1628609100000|2021-08-10 15:25:00|291.64|289.44|291.47|289.27|292.75|290.55|291.14|288.94|0
1628609400000|2021-08-10 15:30:00|291.63|289.43|291.3|289.1|291.8|289.6|290.32|288.12|0
1628609700000|2021-08-10 15:35:00|291.14|288.94|292.12|289.92|292.12|289.92|291.13|288.93|0
1628610000000|2021-08-10 15:40:00|292.45|290.25|293.27|291.07|293.27|291.07|291.95|289.75|0
1628610300000|2021-08-10 15:45:00|293.1|290.9|293.93|291.73|294.26|292.06|293.1|290.9|0
1628610600000|2021-08-10 15:50:00|294.09|291.89|294.09|291.89|294.26|292.06|293.76|291.56|0
1628610900000|2021-08-10 15:55:00|293.92|291.72|294.42|292.22|294.42|292.22|293.92|291.72|0
1628611200000|2021-08-10 16:00:00|294.58|292.38|294.74|292.54|295.74|293.54|294.42|292.22|0
1628611500000|2021-08-10 16:05:00|294.58|292.38|294.25|292.05|295.07|292.87|294.25|292.05|0
1628611800000|2021-08-10 16:10:00|294.08|291.88|294.24|292.04|294.25|292.05|293.75|291.55|0
1628612100000|2021-08-10 16:15:00|294.41|292.21|295.23|293.03|295.56|293.36|294.24|292.04|0
1628612400000|2021-08-10 16:20:00|295.4|293.2|295.56|293.36|295.89|293.69|295.07|292.87|0
1628612700000|2021-08-10 16:25:00|295.73|293.53|294.4|292.2|296.06|293.86|294.4|292.2|0
1628613000000|2021-08-10 16:30:00|294.24|292.04|293.57|291.37|294.4|292.2|293.41|291.21|0
1628613300000|2021-08-10 16:35:00|293.74|291.54|293.74|291.54|294.4|292.2|293.74|291.54|0
1628613600000|2021-08-10 16:40:00|293.9|291.7|293.4|291.2|294.07|291.87|293.08|290.88|0
1628613900000|2021-08-10 16:45:00|293.57|291.37|293.24|291.04|293.73|291.53|292.58|290.38|0
1628614200000|2021-08-10 16:50:00|293.4|291.2|293.24|291.04|293.73|291.53|293.07|290.87|0
1628614500000|2021-08-10 16:55:00|293.23|291.03|293.4|291.2|293.56|291.36|292.9|290.7|0
1628614800000|2021-08-10 17:00:00|293.56|291.36|293.4|291.2|294.06|291.86|293.23|291.03|0
1628615100000|2021-08-10 17:05:00|293.56|291.36|293.23|291.03|293.72|291.52|293.06|290.86|0
1628615400000|2021-08-10 17:10:00|293.06|290.86|292.9|290.7|293.56|291.36|292.9|290.7|0
1628615700000|2021-08-10 17:15:00|292.73|290.53|293.72|291.52|294.05|291.85|292.73|290.53|0
1628616000000|2021-08-10 17:20:00|293.55|291.35|293.22|291.02|293.55|291.35|292.73|290.53|0
1628616300000|2021-08-10 17:25:00|293.06|290.86|293.22|291.02|293.55|291.35|292.4|290.2|0
1628616600000|2021-08-10 17:30:00|293.38|291.18|293.88|291.68|294.04|291.84|292.89|290.69|0
1628616900000|2021-08-10 17:35:00|293.71|291.51|293.54|291.34|293.88|291.68|293.38|291.18|0
1628617200000|2021-08-10 17:40:00|293.71|291.51|293.54|291.34|294.04|291.84|293.54|291.34|0
1628617500000|2021-08-10 17:45:00|293.21|291.01|292.22|290.02|293.21|291.01|290.91|288.71|0
1628617800000|2021-08-10 17:50:00|291.89|289.69|292.71|290.51|293.04|290.84|291.89|289.69|0
1628618100000|2021-08-10 17:55:00|292.55|290.35|293.86|291.66|293.86|291.66|292.55|290.35|0
1628618400000|2021-08-10 18:00:00|293.7|291.5|292.05|289.85|294.52|292.32|292.05|289.85|0
1628618700000|2021-08-10 18:05:00|292.21|290.01|291.55|289.35|292.38|290.18|291.39|289.19|0
1628619000000|2021-08-10 18:10:00|291.39|289.19|290.89|288.69|291.72|289.52|290.73|288.53|0
1628619300000|2021-08-10 18:15:00|291.06|288.86|291.96|289.76|292.04|289.84|290.24|288.04|0
1628619600000|2021-08-10 18:20:00|292.04|289.84|292.2|290|292.53|290.33|291.22|289.02|0
1628619900000|2021-08-10 18:25:00|292.04|289.84|292.69|290.49|292.86|290.66|292.04|289.84|0
1628620200000|2021-08-10 18:30:00|292.86|290.66|293.02|290.82|293.19|290.99|292.53|290.33|0
1628620500000|2021-08-10 18:35:00|293.19|290.99|293.18|290.98|293.52|291.32|292.86|290.66|0
1628620800000|2021-08-10 18:40:00|293.35|291.15|292.85|290.65|293.35|291.15|292.69|290.49|0
1628621100000|2021-08-10 18:45:00|293.02|290.82|293.34|291.14|293.51|291.31|292.85|290.65|0
1628621400000|2021-08-10 18:50:00|293.18|290.98|292.85|290.65|293.34|291.14|292.52|290.32|0
1628621700000|2021-08-10 18:55:00|292.52|290.32|293.17|290.97|293.18|290.98|292.35|290.15|0
1628622000000|2021-08-10 19:00:00|293.01|290.81|292.02|289.82|293.34|291.14|292.02|289.82|0
1628622300000|2021-08-10 19:05:00|291.85|289.65|291.85|289.65|292.18|289.98|291.36|289.16|0
1628622600000|2021-08-10 19:10:00|291.69|289.49|291.52|289.32|292.18|289.98|290.86|288.66|0
1628622900000|2021-08-10 19:15:00|291.36|289.16|291.35|289.15|292.01|289.81|290.86|288.66|0
1628623200000|2021-08-10 19:20:00|291.52|289.32|292.17|289.97|292.17|289.97|291.27|289.07|0
1628623500000|2021-08-10 19:25:00|292.01|289.81|292.01|289.81|292.01|289.81|291.68|289.48|0
1628623800000|2021-08-10 19:30:00|292.17|289.97|291.68|289.48|292.17|289.97|291.02|288.82|0
1628624100000|2021-08-10 19:35:00|291.84|289.64|290.52|288.32|292.17|289.97|290.36|288.16|0
1628624400000|2021-08-10 19:40:00|290.69|288.49|290.36|288.16|291.34|289.14|290.03|287.83|0
1628624700000|2021-08-10 19:45:00|290.52|288.32|289.7|287.5|290.68|288.48|289.37|287.17|0
1628625000000|2021-08-10 19:50:00|289.86|287.66|289.2|287|290.19|287.99|289.04|286.84|0
1628625300000|2021-08-10 19:55:00|289.04|286.84|291.5|289.3|291.83|289.63|289.04|286.84|0
1628625600000|2021-08-10 20:00:00|291.66|289.46|289.69|287.49|291.66|289.46|289.69|287.49|0
1628625900000|2021-08-10 20:05:00|290.02|287.82|289.52|287.32|290.18|287.98|289.52|287.32|0
1628626200000|2021-08-10 20:10:00|289.36|287.16|289.85|287.65|290.02|287.82|289.36|287.16|0
1628626500000|2021-08-10 20:15:00|290.05|287.45|290.21|287.61|290.38|287.78|290.05|287.45|0
1628626800000|2021-08-10 20:20:00|290.37|287.77|290.86|288.26|290.86|288.26|290.37|287.77|0
1628627100000|2021-08-10 20:25:00|290.7|288.1|290.86|288.26|290.86|288.26|290.7|288.1|0
1628627400000|2021-08-10 20:30:00|291.03|288.43|291.35|288.75|291.52|288.92|291.03|288.43|0
1628627700000|2021-08-10 20:35:00|291.19|288.59|291.51|288.91|291.68|289.08|291.19|288.59|0
1628628000000|2021-08-10 20:40:00|291.68|289.08|291.68|289.08|291.68|289.08|291.51|288.91|0
1628628300000|2021-08-10 20:45:00|291.51|288.91|291.18|288.58|291.51|288.91|291.02|288.42|0
1628628600000|2021-08-10 20:50:00|291.34|288.74|291.51|288.91|291.51|288.91|291.34|288.74|0
1628628900000|2021-08-10 20:55:00|291.34|288.74|291.49|288.89|291.51|288.91|291.18|288.58|0
1628629200000|2021-08-10 21:00:00|291.04|288.44|291.44|288.84|291.44|288.84|291.04|288.44|0
1628629500000|2021-08-10 21:05:00|291.47|288.87|291.39|288.79|291.47|288.87|291.39|288.79|0
1628629800000|2021-08-10 21:10:00|291.41|288.81|291.39|288.79|291.41|288.81|291.39|288.79|0
1628630100000|2021-08-10 21:15:00|291.36|288.76|291.36|288.76|291.36|288.76|291.36|288.76|0
1628630700000|2021-08-10 21:25:00|291.39|288.79|291.43|288.83|291.43|288.83|291.39|288.79|0
1628631000000|2021-08-10 21:30:00|291.5|288.9|291.5|288.9|291.5|288.9|291.48|288.88|0
1628631300000|2021-08-10 21:35:00|291.47|288.87|291.47|288.87|291.5|288.9|291.47|288.87|0
1628631600000|2021-08-10 21:40:00|291.45|288.85|291.5|288.9|291.5|288.9|291.45|288.85|0
1628631900000|2021-08-10 21:45:00|291.49|288.89|291.47|288.87|291.49|288.89|291.47|288.87|0
1628632200000|2021-08-10 21:50:00|291.28|288.68|291.18|288.58|291.32|288.72|290.89|288.29|0
1628632500000|2021-08-10 21:55:00|291.2|288.6|291.2|288.6|291.23|288.63|291.18|288.58|0
1628632800000|2021-08-10 22:00:00|291.39|288.79|291.31|288.71|291.55|288.95|290.98|288.38|0
1628633100000|2021-08-10 22:05:00|291.47|288.87|291.47|288.87|291.64|289.04|291.14|288.54|0
1628633400000|2021-08-10 22:10:00|291.55|288.95|291.3|288.7|291.55|288.95|291.3|288.7|0
1628633700000|2021-08-10 22:15:00|291.14|288.54|290.64|288.04|291.14|288.54|290.48|287.88|0
1628634000000|2021-08-10 22:20:00|290.81|288.21|290.64|288.04|290.81|288.21|290.31|287.71|0
1628634300000|2021-08-10 22:25:00|290.81|288.21|290.97|288.37|290.97|288.37|290.64|288.04|0
1628634600000|2021-08-10 22:30:00|290.8|288.2|290.97|288.37|290.97|288.37|290.64|288.04|0
1628634900000|2021-08-10 22:35:00|290.96|288.36|290.8|288.2|291.13|288.53|290.8|288.2|0
1628635200000|2021-08-10 22:40:00|290.71|288.11|290.63|288.03|290.8|288.2|290.47|287.87|0
1628635500000|2021-08-10 22:45:00|290.47|287.87|290.14|287.54|290.47|287.87|290.14|287.54|0
1628635800000|2021-08-10 22:50:00|290.3|287.7|290.46|287.86|290.46|287.86|290.14|287.54|0
1628636100000|2021-08-10 22:55:00|290.3|287.7|290.13|287.53|290.3|287.7|290.13|287.53|0
1628636400000|2021-08-10 23:00:00|290.3|287.7|290.29|287.69|290.46|287.86|290.13|287.53|0
1628636700000|2021-08-10 23:05:00|289.97|287.37|289.88|287.28|290.13|287.53|289.47|286.87|0
1628637000000|2021-08-10 23:10:00|289.96|287.36|290.12|287.52|290.29|287.69|289.8|287.2|0
1628637300000|2021-08-10 23:15:00|290.29|287.69|290.12|287.52|290.29|287.69|290.12|287.52|0
1628637600000|2021-08-10 23:20:00|289.96|287.36|289.96|287.36|290.12|287.52|289.79|287.19|0
1628637900000|2021-08-10 23:25:00|290.12|287.52|290.12|287.52|290.12|287.52|290.12|287.52|0
1628638200000|2021-08-10 23:30:00|289.95|287.35|290.12|287.52|290.12|287.52|289.95|287.35|0
1628638500000|2021-08-10 23:35:00|290.11|287.51|290.11|287.51|290.11|287.51|290.11|287.51|0
1628638800000|2021-08-10 23:40:00|289.95|287.35|289.78|287.18|289.95|287.35|289.78|287.18|0
1628639100000|2021-08-10 23:45:00|289.86|287.26|290.27|287.67|290.6|288|289.86|287.26|0
1628639400000|2021-08-10 23:50:00|290.11|287.51|290.43|287.83|290.6|288|290.11|287.51|0
1628639700000|2021-08-10 23:55:00|290.6|288|290.1|287.5|290.6|288|289.94|287.34|0
1628640000000|2021-08-11 00:00:00|290.27|287.67|290.92|288.32|291.66|289.06|290.1|287.5|0
1628640300000|2021-08-11 00:05:00|291.09|288.49|290.43|287.83|291.25|288.65|290.1|287.5|0
1628640600000|2021-08-11 00:10:00|290.59|287.99|290.1|287.5|290.92|288.32|290.1|287.5|0
1628640900000|2021-08-11 00:15:00|290.17|287.57|290.59|287.99|290.59|287.99|290.1|287.5|0
1628641200000|2021-08-11 00:20:00|290.75|288.15|290.09|287.49|291.08|288.48|290.09|287.49|0
1628641500000|2021-08-11 00:25:00|290.17|287.57|289.92|287.32|290.25|287.65|289.6|287|0
1628641800000|2021-08-11 00:30:00|289.84|287.24|289.59|286.99|289.92|287.32|289.43|286.83|0
1628642100000|2021-08-11 00:35:00|289.43|286.83|289.59|286.99|289.76|287.16|289.34|286.74|0
1628642400000|2021-08-11 00:40:00|289.67|287.07|289.59|286.99|289.92|287.32|289.43|286.83|0
1628642700000|2021-08-11 00:45:00|289.43|286.83|289.26|286.66|289.75|287.15|289.1|286.5|0
1628643000000|2021-08-11 00:50:00|289.42|286.82|289.58|286.98|290.08|287.48|289.42|286.82|0
1628643300000|2021-08-11 00:55:00|289.42|286.82|288.6|286|289.42|286.82|288.44|285.84|0
1628643600000|2021-08-11 01:00:00|288.44|285.84|287.94|285.34|288.44|285.84|287.45|284.85|0
1628643900000|2021-08-11 01:05:00|287.86|285.26|287.94|285.34|288.11|285.51|287.78|285.18|0
1628644200000|2021-08-11 01:10:00|287.78|285.18|287.77|285.17|287.94|285.34|287.77|285.17|0
1628644500000|2021-08-11 01:15:00|287.61|285.01|288.43|285.83|288.59|285.99|287.61|285.01|0
1628644800000|2021-08-11 01:20:00|288.59|285.99|288.42|285.82|288.59|285.99|288.42|285.82|0
1628645100000|2021-08-11 01:25:00|288.59|285.99|289.24|286.64|289.24|286.64|288.42|285.82|0
1628645400000|2021-08-11 01:30:00|289.15|286.55|289.56|286.96|289.57|286.97|289.07|286.47|0
1628645700000|2021-08-11 01:35:00|289.48|286.88|289.56|286.96|289.89|287.29|289.4|286.8|0
1628646000000|2021-08-11 01:40:00|289.48|286.88|289.89|287.29|289.89|287.29|289.4|286.8|0
1628646300000|2021-08-11 01:45:00|289.72|287.12|289.39|286.79|289.72|287.12|289.23|286.63|0
1628646600000|2021-08-11 01:50:00|289.23|286.63|289.88|287.28|289.88|287.28|289.23|286.63|0
1628646900000|2021-08-11 01:55:00|289.72|287.12|289.88|287.28|289.88|287.28|289.39|286.79|0
1628647200000|2021-08-11 02:00:00|289.72|287.12|289.88|287.28|289.88|287.28|289.71|287.11|0
1628647500000|2021-08-11 02:05:00|290.2|287.6|290.37|287.77|290.37|287.77|290.04|287.44|0
1628647800000|2021-08-11 02:10:00|290.53|287.93|290.53|287.93|290.69|288.09|290.37|287.77|0
1628648100000|2021-08-11 02:15:00|290.61|288.01|290.69|288.09|290.86|288.26|290.53|287.93|0
1628648400000|2021-08-11 02:20:00|290.85|288.25|290.69|288.09|290.85|288.25|290.53|287.93|0
1628648700000|2021-08-11 02:25:00|290.85|288.25|290.52|287.92|290.85|288.25|290.52|287.92|0
1628649000000|2021-08-11 02:30:00|290.36|287.76|290.19|287.59|290.52|287.92|290.19|287.59|0
1628649300000|2021-08-11 02:35:00|290.03|287.43|290.35|287.75|290.35|287.75|289.86|287.26|0
1628649600000|2021-08-11 02:40:00|290.19|287.59|290.26|287.66|290.35|287.75|290.19|287.59|0
1628649900000|2021-08-11 02:45:00|290.35|287.75|290.02|287.42|290.35|287.75|290.02|287.42|0
1628650200000|2021-08-11 02:50:00|290.18|287.58|290.42|287.82|290.51|287.91|290.18|287.58|0
1628650500000|2021-08-11 02:55:00|290.34|287.74|290.51|287.91|290.51|287.91|290.34|287.74|0
1628650800000|2021-08-11 03:00:00|290.67|288.07|290.34|287.74|290.67|288.07|290.34|287.74|0
1628651100000|2021-08-11 03:05:00|290.5|287.9|289.85|287.25|290.5|287.9|289.85|287.25|0
1628651400000|2021-08-11 03:10:00|290.01|287.41|290.17|287.57|290.34|287.74|289.85|287.25|0
1628651700000|2021-08-11 03:15:00|290.01|287.41|290.33|287.73|290.33|287.73|290.01|287.41|0
1628652000000|2021-08-11 03:20:00|290.25|287.65|290|287.4|290.33|287.73|289.84|287.24|0
1628652300000|2021-08-11 03:25:00|290.08|287.48|289.67|287.07|290.08|287.48|289.51|286.91|0
1628652600000|2021-08-11 03:30:00|289.84|287.24|289.83|287.23|290.16|287.56|289.67|287.07|0
1628652900000|2021-08-11 03:35:00|289.75|287.15|289.5|286.9|289.83|287.23|289.5|286.9|0
1628653200000|2021-08-11 03:40:00|289.34|286.74|289.17|286.57|289.67|287.07|289.17|286.57|0
1628653500000|2021-08-11 03:45:00|289.34|286.74|289.17|286.57|289.34|286.74|289.01|286.41|0
1628653800000|2021-08-11 03:50:00|289.33|286.73|289.33|286.73|289.33|286.73|289|286.4|0
1628654100000|2021-08-11 03:55:00|289.17|286.57|289.33|286.73|289.41|286.81|289.17|286.57|0
1628654400000|2021-08-11 04:00:00|289.17|286.57|289.33|286.73|289.49|286.89|289.17|286.57|0
1628654700000|2021-08-11 04:05:00|289.24|286.64|289|286.4|289.24|286.64|288.83|286.23|0
1628655000000|2021-08-11 04:10:00|288.83|286.23|289.24|286.64|289.32|286.72|288.83|286.23|0
1628655300000|2021-08-11 04:15:00|289.32|286.72|289.32|286.72|289.32|286.72|289.16|286.56|0
1628655600000|2021-08-11 04:20:00|289.16|286.56|288.99|286.39|289.32|286.72|288.99|286.39|0
1628655900000|2021-08-11 04:25:00|288.83|286.23|288.99|286.39|288.99|286.39|288.82|286.22|0
1628656200000|2021-08-11 04:30:00|289.06|286.46|288.98|286.38|289.15|286.55|288.82|286.22|0
1628656500000|2021-08-11 04:35:00|288.82|286.22|288.98|286.38|288.98|286.38|288.82|286.22|0
1628656800000|2021-08-11 04:40:00|288.82|286.22|289.14|286.54|289.31|286.71|288.82|286.22|0
1628657100000|2021-08-11 04:45:00|289.06|286.46|288.98|286.38|289.14|286.54|288.98|286.38|0
1628657400000|2021-08-11 04:50:00|288.81|286.21|288.97|286.37|288.98|286.38|288.81|286.21|0
1628657700000|2021-08-11 04:55:00|288.81|286.21|288.97|286.37|288.97|286.37|288.81|286.21|0
1628658000000|2021-08-11 05:00:00|288.81|286.21|289.13|286.53|289.14|286.54|288.81|286.21|0
1628658300000|2021-08-11 05:05:00|289.3|286.7|289.62|287.02|289.95|287.35|289.13|286.53|0
1628658600000|2021-08-11 05:10:00|289.79|287.19|289.62|287.02|289.79|287.19|289.46|286.86|0
1628658900000|2021-08-11 05:15:00|289.78|287.18|289.45|286.85|289.95|287.35|289.45|286.85|0
1628659200000|2021-08-11 05:20:00|289.62|287.02|289.78|287.18|289.78|287.18|289.45|286.85|0
1628659500000|2021-08-11 05:25:00|289.69|287.09|289.78|287.18|289.78|287.18|289.45|286.85|0
1628659800000|2021-08-11 05:30:00|289.61|287.01|289.61|287.01|289.85|287.25|289.45|286.85|0
1628660100000|2021-08-11 05:35:00|289.45|286.85|289.12|286.52|289.45|286.85|289.12|286.52|0
1628660400000|2021-08-11 05:40:00|288.95|286.35|289.11|286.51|289.28|286.68|288.95|286.35|0
1628660700000|2021-08-11 05:45:00|289.28|286.68|288.95|286.35|289.28|286.68|288.78|286.18|0
1628661000000|2021-08-11 05:50:00|289.03|286.43|288.95|286.35|289.27|286.67|288.95|286.35|0
1628661300000|2021-08-11 05:55:00|288.94|286.34|289.11|286.51|289.27|286.67|288.78|286.18|0
1628661600000|2021-08-11 06:00:00|289.27|286.67|288.78|286.18|289.27|286.67|288.78|286.18|0
1628661900000|2021-08-11 06:05:00|288.61|286.01|288.61|286.01|288.94|286.34|288.61|286.01|0
1628662200000|2021-08-11 06:10:00|288.45|285.85|288.77|286.17|288.77|286.17|288.44|285.84|0
1628662500000|2021-08-11 06:15:00|288.61|286.01|289.01|286.41|289.26|286.66|288.44|285.84|0
1628662800000|2021-08-11 06:20:00|288.93|286.33|288.93|286.33|289.34|286.74|288.93|286.33|0
1628663100000|2021-08-11 06:25:00|289.01|286.41|289.09|286.49|289.42|286.82|289.01|286.41|0
1628663400000|2021-08-11 06:30:00|288.93|286.33|288.93|286.33|289.09|286.49|288.6|286|0
1628663700000|2021-08-11 06:35:00|288.76|286.16|288.92|286.32|289.09|286.49|288.76|286.16|0
1628664000000|2021-08-11 06:40:00|288.84|286.24|288.92|286.32|289.09|286.49|288.84|286.24|0
1628664300000|2021-08-11 06:45:00|288.76|286.16|289.25|286.65|289.41|286.81|288.76|286.16|0
1628664600000|2021-08-11 06:50:00|289.41|286.81|289.41|286.81|289.41|286.81|289.08|286.48|0
1628664900000|2021-08-11 06:55:00|289.24|286.64|289.57|286.97|289.57|286.97|289.08|286.48|0
1628665200000|2021-08-11 07:00:00|289.73|287.13|290.55|287.95|291.04|288.44|289.73|287.13|0
1628665500000|2021-08-11 07:05:00|290.35|288.15|290.35|288.15|290.84|288.64|289.2|287|0
1628665800000|2021-08-11 07:10:00|290.51|288.31|290.02|287.82|290.84|288.64|290.02|287.82|0
1628666100000|2021-08-11 07:15:00|290.18|287.98|289.36|287.16|290.18|287.98|289.36|287.16|0
1628666400000|2021-08-11 07:20:00|289.19|286.99|288.05|285.85|289.19|286.99|287.88|285.68|0
1628666700000|2021-08-11 07:25:00|287.88|285.68|287.23|285.03|287.88|285.68|285.76|283.56|0
1628667000000|2021-08-11 07:30:00|287.06|284.86|286.08|283.88|287.23|285.03|285.27|283.07|0
1628667300000|2021-08-11 07:35:00|285.92|283.72|285.59|283.39|286.08|283.88|285.27|283.07|0
1628667600000|2021-08-11 07:40:00|285.75|283.55|286.08|283.88|286.57|284.37|285.59|283.39|0
1628667900000|2021-08-11 07:45:00|286.24|284.04|286.07|283.87|286.73|284.53|286.07|283.87|0
1628668200000|2021-08-11 07:50:00|286.24|284.04|287.21|285.01|287.38|285.18|286.07|283.87|0
1628668500000|2021-08-11 07:55:00|287.38|285.18|286.4|284.2|287.38|285.18|286.4|284.2|0
1628668800000|2021-08-11 08:00:00|286.56|284.36|287.86|285.66|287.86|285.66|286.56|284.36|0
1628669100000|2021-08-11 08:05:00|288.03|285.83|287.53|285.33|288.19|285.99|287.37|285.17|0
1628669400000|2021-08-11 08:10:00|287.45|285.25|287.37|285.17|287.53|285.33|287.2|285|0
1628669700000|2021-08-11 08:15:00|287.53|285.33|287.37|285.17|288.02|285.82|287.2|285|0
1628670000000|2021-08-11 08:20:00|287.53|285.33|287.2|285|287.69|285.49|286.87|284.67|0
1628670300000|2021-08-11 08:25:00|287.04|284.84|287.36|285.16|287.69|285.49|286.87|284.67|0
1628670600000|2021-08-11 08:30:00|287.52|285.32|287.19|284.99|287.52|285.32|286.71|284.51|0
1628670900000|2021-08-11 08:35:00|287.36|285.16|288.09|285.89|288.17|285.97|287.19|284.99|0
1628671200000|2021-08-11 08:40:00|288.17|285.97|287.03|284.83|288.17|285.97|286.86|284.66|0
1628671500000|2021-08-11 08:45:00|286.86|284.66|287.35|285.15|287.51|285.31|286.7|284.5|0
1628671800000|2021-08-11 08:50:00|287.43|285.23|287.26|285.06|287.68|285.48|287.18|284.98|0
1628672100000|2021-08-11 08:55:00|287.18|284.98|287.35|285.15|287.67|285.47|287.18|284.98|0
1628672400000|2021-08-11 09:00:00|287.51|285.31|287.18|284.98|287.83|285.63|287.02|284.82|0
1628672700000|2021-08-11 09:05:00|287.34|285.14|287.34|285.14|287.83|285.63|287.18|284.98|0
1628673000000|2021-08-11 09:10:00|287.18|284.98|287.5|285.3|287.99|285.79|287.18|284.98|0
1628673300000|2021-08-11 09:15:00|287.66|285.46|286.36|284.16|287.66|285.46|286.03|283.83|0
1628673600000|2021-08-11 09:20:00|286.52|284.32|286.92|284.72|287.17|284.97|286.36|284.16|0
1628673900000|2021-08-11 09:25:00|286.84|284.64|287|284.8|287|284.8|286.35|284.15|0
1628674200000|2021-08-11 09:30:00|287.17|284.97|287.16|284.96|287.49|285.29|286.84|284.64|0
1628674500000|2021-08-11 09:35:00|287.33|285.13|287.08|284.88|287.49|285.29|287|284.8|0
1628674800000|2021-08-11 09:40:00|287.16|284.96|286.67|284.47|287.33|285.13|286.67|284.47|0
1628675100000|2021-08-11 09:45:00|286.83|284.63|287.16|284.96|287.32|285.12|286.83|284.63|0
1628675400000|2021-08-11 09:50:00|287.07|284.87|287.81|285.61|287.97|285.77|286.99|284.79|0
1628675700000|2021-08-11 09:55:00|287.97|285.77|287.97|285.77|288.14|285.94|287.81|285.61|0
1628676000000|2021-08-11 10:00:00|288.13|285.93|287.8|285.6|288.13|285.93|287.8|285.6|0
1628676300000|2021-08-11 10:05:00|287.97|285.77|287.96|285.76|288.29|286.09|287.96|285.76|0
1628676600000|2021-08-11 10:10:00|288.13|285.93|287.64|285.44|288.13|285.93|287.31|285.11|0
1628676900000|2021-08-11 10:15:00|287.8|285.6|288.61|286.41|288.78|286.58|287.47|285.27|0
1628677200000|2021-08-11 10:20:00|288.78|286.58|289.1|286.9|289.43|287.23|288.78|286.58|0
1628677500000|2021-08-11 10:25:00|288.94|286.74|288.94|286.74|289.1|286.9|288.77|286.57|0
1628677800000|2021-08-11 10:30:00|289.1|286.9|288.61|286.41|289.1|286.9|288.44|286.24|0
1628678100000|2021-08-11 10:35:00|288.77|286.57|289.26|287.06|289.26|287.06|288.44|286.24|0
1628678400000|2021-08-11 10:40:00|289.42|287.22|289.59|287.39|289.59|287.39|289.42|287.22|0
1628678700000|2021-08-11 10:45:00|289.42|287.22|289.26|287.06|289.59|287.39|289.09|286.89|0
1628679000000|2021-08-11 10:50:00|289.25|287.05|289.58|287.38|289.75|287.55|289.09|286.89|0
1628679300000|2021-08-11 10:55:00|289.74|287.54|289.58|287.38|289.74|287.54|289.25|287.05|0
1628679600000|2021-08-11 11:00:00|289.74|287.54|289.25|287.05|289.74|287.54|289.25|287.05|0
1628679900000|2021-08-11 11:05:00|289.08|286.88|288.75|286.55|289.25|287.05|288.75|286.55|0
1628680200000|2021-08-11 11:10:00|288.92|286.72|288.91|286.71|289.08|286.88|288.75|286.55|0
1628680500000|2021-08-11 11:15:00|288.75|286.55|288.75|286.55|289.08|286.88|288.58|286.38|0
1628680800000|2021-08-11 11:20:00|288.58|286.38|288.42|286.22|288.58|286.38|288.26|286.06|0
1628681100000|2021-08-11 11:25:00|288.25|286.05|287.93|285.73|288.25|286.05|287.6|285.4|0
1628681400000|2021-08-11 11:30:00|287.92|285.72|287.43|285.23|287.92|285.72|287.27|285.07|0
1628681700000|2021-08-11 11:35:00|287.6|285.4|287.43|285.23|287.76|285.56|287.27|285.07|0
1628682000000|2021-08-11 11:40:00|287.27|285.07|287.59|285.39|287.59|285.39|287.27|285.07|0
1628682300000|2021-08-11 11:45:00|287.75|285.55|288.08|285.88|288.24|286.04|287.75|285.55|0
1628682600000|2021-08-11 11:50:00|288.24|286.04|287.91|285.71|288.24|286.04|287.75|285.55|0
1628682900000|2021-08-11 11:55:00|288.08|285.88|288.07|285.87|288.24|286.04|287.91|285.71|0
1628683200000|2021-08-11 12:00:00|287.91|285.71|288.4|286.2|288.73|286.53|287.91|285.71|0
1628683500000|2021-08-11 12:05:00|288.56|286.36|288.4|286.2|288.89|286.69|288.23|286.03|0
1628683800000|2021-08-11 12:10:00|288.56|286.36|288.56|286.36|288.56|286.36|288.31|286.11|0
1628684100000|2021-08-11 12:15:00|288.39|286.19|288.23|286.03|288.56|286.36|287.9|285.7|0
1628684400000|2021-08-11 12:20:00|288.06|285.86|288.06|285.86|288.39|286.19|287.9|285.7|0
1628684700000|2021-08-11 12:25:00|288.23|286.03|288.22|286.02|288.39|286.19|287.73|285.53|0
1628685000000|2021-08-11 12:30:00|291.75|289.55|293.81|291.61|296.63|294.43|289.94|287.74|0
1628685300000|2021-08-11 12:35:00|294.14|291.94|294.31|292.11|295.47|293.27|293.64|291.44|0
1628685600000|2021-08-11 12:40:00|294.64|292.44|296.12|293.92|296.46|294.26|294.64|292.44|0
1628685900000|2021-08-11 12:45:00|296.29|294.09|296.45|294.25|296.62|294.42|295.46|293.26|0
1628686200000|2021-08-11 12:50:00|296.62|294.42|295.62|293.42|296.95|294.75|295.29|293.09|0
1628686500000|2021-08-11 12:55:00|295.46|293.26|295.45|293.25|296.12|293.92|294.96|292.76|0
1628686800000|2021-08-11 13:00:00|295.62|293.42|295.95|293.75|296.45|294.25|295.29|293.09|0
1628687100000|2021-08-11 13:05:00|296.12|293.92|297.11|294.91|297.61|295.41|295.78|293.58|0
1628687400000|2021-08-11 13:10:00|297.27|295.07|299.1|296.9|299.6|297.4|297.11|294.91|0
1628687700000|2021-08-11 13:15:00|299.27|297.07|298.43|296.23|299.77|297.57|298.43|296.23|0
1628688000000|2021-08-11 13:20:00|298.6|296.4|299.6|297.4|299.77|297.57|298.43|296.23|0
1628688300000|2021-08-11 13:25:00|299.43|297.23|299.1|296.9|299.6|297.4|298.43|296.23|0
1628688600000|2021-08-11 13:30:00|298.93|296.73|297.08|294.88|300.49|298.29|296.91|294.71|0
1628688900000|2021-08-11 13:35:00|296.74|294.54|297.41|295.21|297.57|295.37|294.92|292.72|0
1628689200000|2021-08-11 13:40:00|297.24|295.04|297.4|295.2|297.4|295.2|295.58|293.38|0
1628689500000|2021-08-11 13:45:00|297.57|295.37|298.73|296.53|299.07|296.87|296.24|294.04|0
1628689800000|2021-08-11 13:50:00|298.9|296.7|297.9|295.7|298.9|296.7|297.73|295.53|0
1628690100000|2021-08-11 13:55:00|298.06|295.86|297.06|294.86|298.73|296.53|297.06|294.86|0
1628690400000|2021-08-11 14:00:00|297.23|295.03|297.06|294.86|298.23|296.03|296.89|294.69|0
1628690700000|2021-08-11 14:05:00|296.89|294.69|298.22|296.02|298.39|296.19|296.73|294.53|0
1628691000000|2021-08-11 14:10:00|298.39|296.19|297.39|295.19|298.39|296.19|296.89|294.69|0
1628691300000|2021-08-11 14:15:00|297.72|295.52|297.55|295.35|297.89|295.69|296.39|294.19|0
1628691600000|2021-08-11 14:20:00|297.72|295.52|297.03|294.83|297.89|295.69|296.03|293.83|0
1628691900000|2021-08-11 14:25:00|296.86|294.66|296.86|294.66|297.19|294.99|296.53|294.33|0
1628692200000|2021-08-11 14:30:00|296.69|294.49|295.36|293.16|297.03|294.83|295.03|292.83|0
1628692500000|2021-08-11 14:35:00|295.19|292.99|295.36|293.16|296.02|293.82|294.36|292.16|0
1628692800000|2021-08-11 14:40:00|295.52|293.32|297.02|294.82|297.35|295.15|295.36|293.16|0
1628693100000|2021-08-11 14:45:00|296.93|294.73|296.52|294.32|297.19|294.99|296.02|293.82|0
1628693400000|2021-08-11 14:50:00|296.68|294.48|296.51|294.31|297.35|295.15|296.18|293.98|0
1628693700000|2021-08-11 14:55:00|296.35|294.15|294.85|292.65|296.35|294.15|294.68|292.48|0
1628694000000|2021-08-11 15:00:00|295.02|292.82|293.19|290.99|295.02|292.82|292.03|289.83|0
1628694300000|2021-08-11 15:05:00|292.86|290.66|292.53|290.33|293.69|291.49|292.36|290.16|0
1628694600000|2021-08-11 15:10:00|292.69|290.49|292.69|290.49|293.19|290.99|291.37|289.17|0
1628694900000|2021-08-11 15:15:00|292.52|290.32|291.37|289.17|293.02|290.82|290.87|288.67|0
1628695200000|2021-08-11 15:20:00|291.53|289.33|293.18|290.98|293.51|291.31|291.53|289.33|0
1628695500000|2021-08-11 15:25:00|293.35|291.15|291.91|289.71|293.51|291.31|291.28|289.08|0
1628695800000|2021-08-11 15:30:00|291.58|289.38|292.57|290.37|293.06|290.86|290.75|288.55|0
1628696100000|2021-08-11 15:35:00|292.4|290.2|292.07|289.87|293.06|290.86|291.9|289.7|0
1628696400000|2021-08-11 15:40:00|292.23|290.03|290.58|288.38|292.23|290.03|290.58|288.38|0
1628696700000|2021-08-11 15:45:00|290.74|288.54|290.25|288.05|291.4|289.2|290.25|288.05|0
1628697000000|2021-08-11 15:50:00|290.08|287.88|290.41|288.21|290.9|288.7|290.08|287.88|0
1628697300000|2021-08-11 15:55:00|290.24|288.04|290.9|288.7|291.56|289.36|290.24|288.04|0
1628697600000|2021-08-11 16:00:00|290.74|288.54|292.8|290.6|292.88|290.68|290.74|288.54|0
1628697900000|2021-08-11 16:05:00|292.88|290.68|292.22|290.02|293.21|291.01|292.05|289.85|0
1628698200000|2021-08-11 16:10:00|292.05|289.85|292.05|289.85|292.22|290.02|291.39|289.19|0
1628698500000|2021-08-11 16:15:00|291.88|289.68|291.72|289.52|292.21|290.01|291.39|289.19|0
1628698800000|2021-08-11 16:20:00|291.55|289.35|292.21|290.01|292.21|290.01|291.39|289.19|0
1628699100000|2021-08-11 16:25:00|292.38|290.18|292.37|290.17|293.04|290.84|291.88|289.68|0
1628699400000|2021-08-11 16:30:00|292.21|290.01|293.36|291.16|293.36|291.16|292.21|290.01|0
1628699700000|2021-08-11 16:35:00|293.53|291.33|293.69|291.49|293.69|291.49|293.11|290.91|0
1628700000000|2021-08-11 16:40:00|293.86|291.66|293.36|291.16|293.86|291.66|293.19|290.99|0
1628700300000|2021-08-11 16:45:00|293.19|290.99|293.69|291.49|293.85|291.65|293.19|290.99|0
1628700600000|2021-08-11 16:50:00|293.52|291.32|293.52|291.32|293.85|291.65|293.19|290.99|0
1628700900000|2021-08-11 16:55:00|293.68|291.48|294.01|291.81|294.02|291.82|293.19|290.99|0
1628701200000|2021-08-11 17:00:00|293.85|291.65|294.68|292.48|295.17|292.97|293.85|291.65|0
1628701500000|2021-08-11 17:05:00|294.67|292.47|295.34|293.14|295.34|293.14|294.34|292.14|0
1628701800000|2021-08-11 17:10:00|295.5|293.3|295.17|292.97|295.5|293.3|294.84|292.64|0
1628702100000|2021-08-11 17:15:00|295.33|293.13|294.5|292.3|295.33|293.13|294|291.8|0
1628702400000|2021-08-11 17:20:00|294.58|292.38|294.83|292.63|294.83|292.63|294.17|291.97|0
1628702700000|2021-08-11 17:25:00|295|292.8|295.16|292.96|295.33|293.13|294.66|292.46|0
1628703000000|2021-08-11 17:30:00|295.24|293.04|294.57|292.37|295.49|293.29|294.33|292.13|0
1628703300000|2021-08-11 17:35:00|294.49|292.29|293.5|291.3|294.66|292.46|293.5|291.3|0
1628703600000|2021-08-11 17:40:00|293.66|291.46|294.16|291.96|294.49|292.29|293.5|291.3|0
1628703900000|2021-08-11 17:45:00|294.32|292.12|294.32|292.12|294.99|292.79|294.16|291.96|0
1628704200000|2021-08-11 17:50:00|294.49|292.29|295.15|292.95|295.15|292.95|294.16|291.96|0
1628704500000|2021-08-11 17:55:00|295.31|293.11|294.81|292.61|295.31|293.11|294.56|292.36|0
1628704800000|2021-08-11 18:00:00|294.65|292.45|294.48|292.28|294.81|292.61|294.06|291.86|0
1628705100000|2021-08-11 18:05:00|294.65|292.45|295.47|293.27|295.47|293.27|294.48|292.28|0
1628705400000|2021-08-11 18:10:00|295.31|293.11|294.97|292.77|295.47|293.27|294.81|292.61|0
1628705700000|2021-08-11 18:15:00|294.81|292.61|293.97|291.77|294.97|292.77|293.81|291.61|0
1628706000000|2021-08-11 18:20:00|293.81|291.61|293.31|291.11|294.31|292.11|293.14|290.94|0
1628706300000|2021-08-11 18:25:00|293.48|291.28|294.14|291.94|294.14|291.94|293.14|290.94|0
1628706600000|2021-08-11 18:30:00|294.3|292.1|294.63|292.43|294.97|292.77|294.3|292.1|0
1628706900000|2021-08-11 18:35:00|294.71|292.51|294.96|292.76|295.13|292.93|294.63|292.43|0
1628707200000|2021-08-11 18:40:00|295.13|292.93|294.63|292.43|295.46|293.26|294.63|292.43|0
1628707500000|2021-08-11 18:45:00|294.79|292.59|294.79|292.59|294.87|292.67|294.46|292.26|0
1628707800000|2021-08-11 18:50:00|294.7|292.5|294.46|292.26|294.7|292.5|294.13|291.93|0
1628708100000|2021-08-11 18:55:00|294.62|292.42|294.95|292.75|295.03|292.83|294.45|292.25|0
1628708400000|2021-08-11 19:00:00|294.78|292.58|295.28|293.08|295.61|293.41|294.78|292.58|0
1628708700000|2021-08-11 19:05:00|295.45|293.25|296.28|294.08|296.44|294.24|295.11|292.91|0
1628709000000|2021-08-11 19:10:00|296.11|293.91|296.44|294.24|296.78|294.58|296.11|293.91|0
1628709300000|2021-08-11 19:15:00|296.61|294.41|296.35|294.15|296.61|294.41|295.94|293.74|0
1628709600000|2021-08-11 19:20:00|296.44|294.24|296.94|294.74|296.94|294.74|296.27|294.07|0
1628709900000|2021-08-11 19:25:00|296.93|294.73|296.93|294.73|297.27|295.07|296.77|294.57|0
1628710200000|2021-08-11 19:30:00|296.77|294.57|296.93|294.73|297.1|294.9|296.27|294.07|0
1628710500000|2021-08-11 19:35:00|296.76|294.56|295.6|293.4|296.76|294.56|295.6|293.4|0
1628710800000|2021-08-11 19:40:00|295.43|293.23|295.1|292.9|295.76|293.56|294.76|292.56|0
1628711100000|2021-08-11 19:45:00|295.26|293.06|296.26|294.06|296.42|294.22|294.93|292.73|0
1628711400000|2021-08-11 19:50:00|295.43|293.23|295.59|293.39|296.92|294.72|295.26|293.06|0
1628711700000|2021-08-11 19:55:00|295.42|293.22|296.92|294.72|297.42|295.22|295.42|293.22|0
1628712000000|2021-08-11 20:00:00|297.08|294.88|297.08|294.88|297.08|294.88|296.58|294.38|0
1628712300000|2021-08-11 20:05:00|296.92|294.72|296.58|294.38|297.25|295.05|296.58|294.38|0
1628712600000|2021-08-11 20:10:00|296.75|294.55|296.58|294.38|296.75|294.55|296.58|294.38|0
1628712900000|2021-08-11 20:15:00|296.78|294.18|296.78|294.18|296.78|294.18|296.78|294.18|0
1628713200000|2021-08-11 20:20:00|296.77|294.17|296.77|294.17|296.77|294.17|296.77|294.17|0
1628713500000|2021-08-11 20:25:00|296.94|294.34|297.1|294.5|297.1|294.5|296.94|294.34|0
1628713800000|2021-08-11 20:30:00|297.27|294.67|297.43|294.83|297.6|295|297.1|294.5|0
1628714100000|2021-08-11 20:35:00|297.6|295|297.43|294.83|297.6|295|297.43|294.83|0
1628714400000|2021-08-11 20:40:00|297.6|295|297.6|295|297.76|295.16|297.6|295|0
1628714700000|2021-08-11 20:45:00|297.43|294.83|297.59|294.99|297.59|294.99|297.43|294.83|0
1628715000000|2021-08-11 20:50:00|297.76|295.16|297.59|294.99|297.76|295.16|297.59|294.99|0
1628715300000|2021-08-11 20:55:00|297.5|294.9|297.5|294.9|297.67|295.07|297.42|294.82|0
1628715600000|2021-08-11 21:00:00|297.54|294.94|297.57|294.97|297.57|294.97|297.5|294.9|0
1628715900000|2021-08-11 21:05:00|297.59|294.99|297.2|294.6|297.61|295.01|296.98|294.38|0
1628716200000|2021-08-11 21:10:00|297.28|294.68|297.25|294.65|297.35|294.75|297.23|294.63|0
1628716500000|2021-08-11 21:15:00|297.3|294.7|297.08|294.48|297.32|294.72|296.89|294.29|0
1628716800000|2021-08-11 21:20:00|297.17|294.57|297.08|294.48|297.25|294.65|297.05|294.45|0
1628717100000|2021-08-11 21:25:00|297.1|294.5|297.09|294.49|297.12|294.52|296.93|294.33|0
1628717400000|2021-08-11 21:30:00|297.12|294.52|297.12|294.52|297.12|294.52|296.93|294.33|0
1628717700000|2021-08-11 21:35:00|297.17|294.57|297.24|294.64|297.26|294.66|297.12|294.52|0
1628718000000|2021-08-11 21:40:00|297.19|294.59|297.11|294.51|297.24|294.64|297.11|294.51|0
1628718300000|2021-08-11 21:45:00|297.23|294.63|297.08|294.48|297.23|294.63|296.82|294.22|0
1628718600000|2021-08-11 21:50:00|297.06|294.46|296.94|294.34|297.06|294.46|296.92|294.32|0
1628718900000|2021-08-11 21:55:00|296.74|294.14|296.77|294.17|296.92|294.32|296.67|294.07|0
1628719200000|2021-08-11 22:00:00|296.81|294.21|296.72|294.12|297.23|294.63|296.39|293.79|0
1628719500000|2021-08-11 22:05:00|296.64|294.04|297.39|294.79|297.39|294.79|296.64|294.04|0
1628719800000|2021-08-11 22:10:00|297.47|294.87|296.89|294.29|297.47|294.87|296.89|294.29|0
1628720100000|2021-08-11 22:15:00|297.05|294.45|297.05|294.45|297.05|294.45|296.72|294.12|0
1628720400000|2021-08-11 22:20:00|297.22|294.62|297.05|294.45|297.22|294.62|297.05|294.45|0
1628720700000|2021-08-11 22:25:00|297.21|294.61|296.88|294.28|297.21|294.61|296.88|294.28|0
1628721000000|2021-08-11 22:30:00|296.71|294.11|296.71|294.11|296.88|294.28|296.54|293.94|0
1628721300000|2021-08-11 22:35:00|296.62|294.02|296.54|293.94|296.71|294.11|296.54|293.94|0
1628721600000|2021-08-11 22:40:00|296.71|294.11|296.37|293.77|296.71|294.11|296.37|293.77|0
1628721900000|2021-08-11 22:45:00|296.54|293.94|296.54|293.94|296.54|293.94|296.54|293.94|0
1628722200000|2021-08-11 22:50:00|296.53|293.93|296.7|294.1|296.7|294.1|296.53|293.93|0
1628722500000|2021-08-11 22:55:00|296.61|294.01|296.36|293.76|296.7|294.1|296.2|293.6|0
1628722800000|2021-08-11 23:00:00|296.2|293.6|296.53|293.93|296.53|293.93|296.2|293.6|0
1628723100000|2021-08-11 23:05:00|296.36|293.76|296.36|293.76|296.53|293.93|296.36|293.76|0
1628723400000|2021-08-11 23:10:00|296.19|293.59|296.52|293.92|296.52|293.92|296.19|293.59|0
1628723700000|2021-08-11 23:15:00|296.69|294.09|296.52|293.92|296.69|294.09|296.35|293.75|0
1628724000000|2021-08-11 23:20:00|296.69|294.09|296.69|294.09|296.69|294.09|296.52|293.92|0
1628724300000|2021-08-11 23:25:00|296.6|294|296.68|294.08|296.69|294.09|296.35|293.75|0
1628724600000|2021-08-11 23:30:00|296.52|293.92|296.51|293.91|296.68|294.08|296.18|293.58|0
1628724900000|2021-08-11 23:35:00|296.43|293.83|296.51|293.91|297.01|294.41|296.43|293.83|0
1628725200000|2021-08-11 23:40:00|296.34|293.74|296.18|293.58|296.34|293.74|296.18|293.58|0
1628725500000|2021-08-11 23:45:00|296.09|293.49|296.01|293.41|296.18|293.58|296.01|293.41|0
1628725800000|2021-08-11 23:50:00|296.17|293.57|296.34|293.74|296.51|293.91|296.09|293.49|0
1628726100000|2021-08-11 23:55:00|296.5|293.9|296.17|293.57|296.5|293.9|296|293.4|0
1628726400000|2021-08-12 00:00:00|296.25|293.65|295.67|293.07|296.33|293.73|295.33|292.73|0
1628726700000|2021-08-12 00:05:00|295.5|292.9|296.33|293.73|296.5|293.9|295.41|292.81|0
1628727000000|2021-08-12 00:10:00|296.5|293.9|296.49|293.89|296.5|293.9|295.83|293.23|0
1628727300000|2021-08-12 00:15:00|296.66|294.06|296.49|293.89|296.66|294.06|296.16|293.56|0
1628727600000|2021-08-12 00:20:00|296.33|293.73|296.82|294.22|297.16|294.56|296.33|293.73|0
1628727900000|2021-08-12 00:25:00|296.9|294.3|296.82|294.22|296.99|294.39|296.65|294.05|0
1628728200000|2021-08-12 00:30:00|296.65|294.05|296.65|294.05|296.98|294.38|296.65|294.05|0
1628728500000|2021-08-12 00:35:00|296.73|294.13|296.32|293.72|296.98|294.38|296.32|293.72|0
1628728800000|2021-08-12 00:40:00|296.15|293.55|296.15|293.55|296.31|293.71|295.98|293.38|0
1628729100000|2021-08-12 00:45:00|296.06|293.46|295.81|293.21|296.15|293.55|295.65|293.05|0
1628729400000|2021-08-12 00:50:00|295.89|293.29|296.31|293.71|296.31|293.71|295.81|293.21|0
1628729700000|2021-08-12 00:55:00|296.22|293.62|295.81|293.21|296.22|293.62|295.64|293.04|0
1628730000000|2021-08-12 01:00:00|295.89|293.29|296.14|293.54|296.31|293.71|295.8|293.2|0
1628730300000|2021-08-12 01:05:00|296.05|293.45|296.3|293.7|296.3|293.7|295.97|293.37|0
1628730600000|2021-08-12 01:10:00|296.13|293.53|296.13|293.53|296.3|293.7|296.13|293.53|0
1628730900000|2021-08-12 01:15:00|295.97|293.37|296.8|294.2|296.8|294.2|295.97|293.37|0
1628731200000|2021-08-12 01:20:00|296.71|294.11|296.46|293.86|296.8|294.2|296.46|293.86|0
1628731500000|2021-08-12 01:25:00|296.63|294.03|296.62|294.02|296.96|294.36|296.46|293.86|0
1628731800000|2021-08-12 01:30:00|296.46|293.86|296.79|294.19|296.96|294.36|296.46|293.86|0
1628732100000|2021-08-12 01:35:00|296.7|294.1|296.62|294.02|296.79|294.19|296.45|293.85|0
1628732400000|2021-08-12 01:40:00|296.7|294.1|296.28|293.68|296.79|294.19|295.95|293.35|0
1628732700000|2021-08-12 01:45:00|296.12|293.52|296.28|293.68|296.53|293.93|295.95|293.35|0
1628733000000|2021-08-12 01:50:00|296.12|293.52|296.11|293.51|296.61|294.01|296.11|293.51|0
1628733300000|2021-08-12 01:55:00|295.95|293.35|296.11|293.51|296.28|293.68|295.95|293.35|0
1628733600000|2021-08-12 02:00:00|295.94|293.34|296.61|294.01|296.61|294.01|295.94|293.34|0
1628733900000|2021-08-12 02:05:00|296.52|293.92|296.27|293.67|296.77|294.17|296.27|293.67|0
1628734200000|2021-08-12 02:10:00|296.44|293.84|296.44|293.84|296.44|293.84|296.1|293.5|0
1628734500000|2021-08-12 02:15:00|296.27|293.67|296.43|293.83|296.43|293.83|295.94|293.34|0
1628734800000|2021-08-12 02:20:00|296.27|293.67|296.26|293.66|296.43|293.83|296.1|293.5|0
1628735100000|2021-08-12 02:25:00|296.18|293.58|296.43|293.83|296.6|294|296.1|293.5|0
1628735400000|2021-08-12 02:30:00|296.51|293.91|296.34|293.74|296.59|293.99|296.26|293.66|0
1628735700000|2021-08-12 02:35:00|296.26|293.66|296.42|293.82|296.59|293.99|296.26|293.66|0
1628736000000|2021-08-12 02:40:00|296.5|293.9|296.42|293.82|296.59|293.99|296.26|293.66|0
1628736300000|2021-08-12 02:45:00|296.25|293.65|296.75|294.15|296.75|294.15|296.25|293.65|0
1628736600000|2021-08-12 02:50:00|296.59|293.99|296.5|293.9|296.75|294.15|296.42|293.82|0
1628736900000|2021-08-12 02:55:00|296.58|293.98|296.75|294.15|296.75|294.15|296.41|293.81|0
1628737200000|2021-08-12 03:00:00|296.83|294.23|297.24|294.64|297.25|294.65|296.75|294.15|0
1628737500000|2021-08-12 03:05:00|297.41|294.81|297.58|294.98|297.74|295.14|297.41|294.81|0
1628737800000|2021-08-12 03:10:00|297.74|295.14|297.57|294.97|297.74|295.14|297.41|294.81|0
1628738100000|2021-08-12 03:15:00|297.41|294.81|297.4|294.8|297.57|294.97|297.32|294.72|0
1628738400000|2021-08-12 03:20:00|297.24|294.64|297.48|294.88|297.57|294.97|297.24|294.64|0
1628738700000|2021-08-12 03:25:00|297.4|294.8|297.57|294.97|297.74|295.14|297.4|294.8|0
1628739000000|2021-08-12 03:30:00|297.65|295.05|297.73|295.13|297.73|295.13|297.56|294.96|0
1628739300000|2021-08-12 03:35:00|297.56|294.96|297.9|295.3|297.9|295.3|297.56|294.96|0
1628739600000|2021-08-12 03:40:00|297.89|295.29|298.06|295.46|298.06|295.46|297.89|295.29|0
1628739900000|2021-08-12 03:45:00|297.89|295.29|298.06|295.46|298.06|295.46|297.89|295.29|0
1628740200000|2021-08-12 03:50:00|298.22|295.62|297.72|295.12|298.22|295.62|297.72|295.12|0
1628740500000|2021-08-12 03:55:00|297.89|295.29|297.72|295.12|297.89|295.29|297.72|295.12|0
1628740800000|2021-08-12 04:00:00|297.89|295.29|297.38|294.78|297.89|295.29|297.38|294.78|0
1628741100000|2021-08-12 04:05:00|297.22|294.62|297.38|294.78|297.38|294.78|297.21|294.61|0
1628741400000|2021-08-12 04:10:00|297.21|294.61|297.21|294.61|297.29|294.69|297.21|294.61|0
1628741700000|2021-08-12 04:15:00|297.04|294.44|297.38|294.78|297.38|294.78|297.04|294.44|0
1628742000000|2021-08-12 04:20:00|297.37|294.77|297.21|294.61|297.37|294.77|297.04|294.44|0
1628742300000|2021-08-12 04:25:00|297.12|294.52|297.04|294.44|297.12|294.52|296.87|294.27|0
1628742600000|2021-08-12 04:30:00|297.12|294.52|297.03|294.43|297.2|294.6|297.03|294.43|0
1628742900000|2021-08-12 04:35:00|297.2|294.6|297.2|294.6|297.37|294.77|297.03|294.43|0
1628743200000|2021-08-12 04:40:00|297.11|294.51|296.86|294.26|297.2|294.6|296.86|294.26|0
1628743500000|2021-08-12 04:45:00|296.7|294.1|296.69|294.09|296.86|294.26|296.69|294.09|0
1628743800000|2021-08-12 04:50:00|296.53|293.93|296.44|293.84|296.53|293.93|296.36|293.76|0
1628744100000|2021-08-12 04:55:00|296.36|293.76|296.69|294.09|296.69|294.09|296.36|293.76|0
1628744400000|2021-08-12 05:00:00|296.52|293.92|296.02|293.42|296.69|294.09|296.02|293.42|0
1628744700000|2021-08-12 05:05:00|296.1|293.5|296.35|293.75|296.43|293.83|296.02|293.42|0
1628745000000|2021-08-12 05:10:00|296.18|293.58|296.18|293.58|296.35|293.75|296.02|293.42|0
1628745300000|2021-08-12 05:15:00|296.01|293.41|296.09|293.49|296.18|293.58|296.01|293.41|0
1628745600000|2021-08-12 05:20:00|296.18|293.58|296.18|293.58|296.51|293.91|296.01|293.41|0
1628745900000|2021-08-12 05:25:00|296.34|293.74|295.84|293.24|296.51|293.91|295.84|293.24|0
1628746200000|2021-08-12 05:30:00|296.01|293.41|295.84|293.24|296.17|293.57|295.67|293.07|0
1628746500000|2021-08-12 05:35:00|295.75|293.15|295.34|292.74|295.75|293.15|295.34|292.74|0
1628746800000|2021-08-12 05:40:00|295.5|292.9|295|292.4|295.5|292.9|295|292.4|0
1628747100000|2021-08-12 05:45:00|294.84|292.24|295.08|292.48|295.17|292.57|294.84|292.24|0
1628747400000|2021-08-12 05:50:00|295.17|292.57|295.5|292.9|295.5|292.9|294.83|292.23|0
1628747700000|2021-08-12 05:55:00|295.33|292.73|295.16|292.56|295.83|293.23|295|292.4|0
1628748000000|2021-08-12 06:00:00|295.33|292.73|295.82|293.22|295.83|293.23|295.33|292.73|0
1628748300000|2021-08-12 06:05:00|295.66|293.06|295.82|293.22|295.82|293.22|295.66|293.06|0
1628748600000|2021-08-12 06:10:00|295.66|293.06|295.82|293.22|295.99|293.39|295.65|293.05|0
1628748900000|2021-08-12 06:15:00|295.65|293.05|295.82|293.22|295.82|293.22|295.48|292.88|0
1628749200000|2021-08-12 06:20:00|295.98|293.38|295.48|292.88|295.98|293.38|295.32|292.72|0
1628749500000|2021-08-12 06:25:00|295.65|293.05|295.48|292.88|295.65|293.05|295.15|292.55|0
1628749800000|2021-08-12 06:30:00|295.31|292.71|294.98|292.38|295.31|292.71|294.98|292.38|0
1628750100000|2021-08-12 06:35:00|295.14|292.54|293.98|291.38|295.14|292.54|293.81|291.21|0
1628750400000|2021-08-12 06:40:00|294.06|291.46|293.98|291.38|294.48|291.88|293.81|291.21|0
1628750700000|2021-08-12 06:45:00|293.81|291.21|293.81|291.21|293.81|291.21|293.64|291.04|0
1628751000000|2021-08-12 06:50:00|293.97|291.37|293.97|291.37|294.14|291.54|293.81|291.21|0
1628751300000|2021-08-12 06:55:00|293.81|291.21|294.3|291.7|294.63|292.03|293.81|291.21|0
1628751600000|2021-08-12 07:00:00|294.47|291.87|293.8|291.2|295.3|292.7|293.64|291.04|0
1628751900000|2021-08-12 07:05:00|293.6|291.4|293.77|291.57|294.1|291.9|293.11|290.91|0
1628752200000|2021-08-12 07:10:00|293.93|291.73|293.6|291.4|294.26|292.06|293.27|291.07|0
1628752500000|2021-08-12 07:15:00|293.43|291.23|294.26|292.06|294.26|292.06|293.43|291.23|0
1628752800000|2021-08-12 07:20:00|294.09|291.89|294.26|292.06|295.26|293.06|294.09|291.89|0
1628753100000|2021-08-12 07:25:00|294.42|292.22|294.42|292.22|294.59|292.39|293.76|291.56|0
1628753400000|2021-08-12 07:30:00|294.59|292.39|294.75|292.55|295.09|292.89|294.42|292.22|0
1628753700000|2021-08-12 07:35:00|294.92|292.72|295.25|293.05|295.25|293.05|294.75|292.55|0
1628754000000|2021-08-12 07:40:00|295.08|292.88|294.75|292.55|295.08|292.88|294.75|292.55|0
1628754300000|2021-08-12 07:45:00|294.91|292.71|295.58|293.38|295.74|293.54|294.91|292.71|0
1628754600000|2021-08-12 07:50:00|295.41|293.21|295.49|293.29|295.74|293.54|295.24|293.04|0
1628754900000|2021-08-12 07:55:00|295.41|293.21|295.65|293.45|295.91|293.71|295.41|293.21|0
1628755200000|2021-08-12 08:00:00|295.57|293.37|295.57|293.37|295.74|293.54|294.91|292.71|0
1628755500000|2021-08-12 08:05:00|295.74|293.54|295.24|293.04|295.9|293.7|295.07|292.87|0
1628755800000|2021-08-12 08:10:00|295.07|292.87|295.23|293.03|295.23|293.03|294.57|292.37|0
1628756100000|2021-08-12 08:15:00|295.07|292.87|294.9|292.7|295.23|293.03|294.73|292.53|0
1628756400000|2021-08-12 08:20:00|295.06|292.86|295.56|293.36|295.56|293.36|294.9|292.7|0
1628756700000|2021-08-12 08:25:00|295.39|293.19|295.56|293.36|295.56|293.36|295.23|293.03|0
1628757000000|2021-08-12 08:30:00|295.73|293.53|296.06|293.86|296.22|294.02|295.73|293.53|0
1628757300000|2021-08-12 08:35:00|296.14|293.94|296.05|293.85|296.22|294.02|295.89|293.69|0
1628757600000|2021-08-12 08:40:00|296.22|294.02|296.22|294.02|296.3|294.1|296.05|293.85|0
1628757900000|2021-08-12 08:45:00|296.38|294.18|296.05|293.85|296.38|294.18|295.88|293.68|0
1628758200000|2021-08-12 08:50:00|295.88|293.68|296.38|294.18|296.55|294.35|295.88|293.68|0
1628758500000|2021-08-12 08:55:00|296.55|294.35|296.38|294.18|296.71|294.51|296.21|294.01|0
1628758800000|2021-08-12 09:00:00|296.54|294.34|296.38|294.18|296.88|294.68|296.38|294.18|0
1628759100000|2021-08-12 09:05:00|296.54|294.34|296.04|293.84|296.71|294.51|295.95|293.75|0
1628759400000|2021-08-12 09:10:00|295.95|293.75|295.87|293.67|296.37|294.17|295.54|293.34|0
1628759700000|2021-08-12 09:15:00|296.04|293.84|296.2|294|296.28|294.08|296.03|293.83|0
1628760000000|2021-08-12 09:20:00|296.37|294.17|296.53|294.33|296.7|294.5|296.37|294.17|0
1628760300000|2021-08-12 09:25:00|296.7|294.5|296.53|294.33|296.7|294.5|296.53|294.33|0
1628760600000|2021-08-12 09:30:00|296.36|294.16|296.19|293.99|296.36|294.16|296.03|293.83|0
1628760900000|2021-08-12 09:35:00|296.36|294.16|296.36|294.16|296.53|294.33|296.19|293.99|0
1628761200000|2021-08-12 09:40:00|296.27|294.07|296.19|293.99|296.36|294.16|296.02|293.82|0
1628761500000|2021-08-12 09:45:00|296.36|294.16|296.35|294.15|296.52|294.32|296.35|294.15|0
1628761800000|2021-08-12 09:50:00|296.43|294.23|296.35|294.15|296.52|294.32|296.18|293.98|0
1628762100000|2021-08-12 09:55:00|296.18|293.98|296.85|294.65|296.85|294.65|296.18|293.98|0
1628762400000|2021-08-12 10:00:00|297.02|294.82|296.51|294.31|297.18|294.98|296.51|294.31|0
1628762700000|2021-08-12 10:05:00|296.43|294.23|296.34|294.14|296.51|294.31|296.18|293.98|0
1628763000000|2021-08-12 10:10:00|296.26|294.06|297.01|294.81|297.01|294.81|296.26|294.06|0
1628763300000|2021-08-12 10:15:00|296.84|294.64|296.51|294.31|297.01|294.81|296.51|294.31|0
1628763600000|2021-08-12 10:20:00|296.67|294.47|296.67|294.47|296.67|294.47|296.5|294.3|0
1628763900000|2021-08-12 10:25:00|296.5|294.3|296.67|294.47|297|294.8|296.33|294.13|0
1628764200000|2021-08-12 10:30:00|296.83|294.63|297.17|294.97|297.17|294.97|296.83|294.63|0
1628764500000|2021-08-12 10:35:00|297.33|295.13|297.16|294.96|297.33|295.13|297.16|294.96|0
1628764800000|2021-08-12 10:40:00|297.33|295.13|297.5|295.3|297.5|295.3|297.33|295.13|0
1628765100000|2021-08-12 10:45:00|297.83|295.63|297.83|295.63|298.33|296.13|297.66|295.46|0
1628765400000|2021-08-12 10:50:00|297.66|295.46|297.66|295.46|297.66|295.46|297.32|295.12|0
1628765700000|2021-08-12 10:55:00|297.49|295.29|297.49|295.29|297.66|295.46|297.15|294.95|0
1628766000000|2021-08-12 11:00:00|297.66|295.46|297.32|295.12|297.82|295.62|297.15|294.95|0
1628766300000|2021-08-12 11:05:00|297.15|294.95|297.15|294.95|297.4|295.2|296.98|294.78|0
1628766600000|2021-08-12 11:10:00|296.98|294.78|297.73|295.53|297.73|295.53|296.98|294.78|0
1628766900000|2021-08-12 11:15:00|297.65|295.45|297.98|295.78|298.15|295.95|297.65|295.45|0
1628767200000|2021-08-12 11:20:00|297.81|295.61|297.48|295.28|297.98|295.78|297.31|295.11|0
1628767500000|2021-08-12 11:25:00|297.64|295.44|297.31|295.11|297.64|295.44|297.14|294.94|0
1628767800000|2021-08-12 11:30:00|297.47|295.27|297.64|295.44|297.64|295.44|297.31|295.11|0
1628768100000|2021-08-12 11:35:00|297.8|295.6|297.8|295.6|297.8|295.6|297.64|295.44|0
1628768400000|2021-08-12 11:40:00|297.72|295.52|297.47|295.27|297.8|295.6|297.47|295.27|0
1628768700000|2021-08-12 11:45:00|297.3|295.1|297.3|295.1|297.63|295.43|297.3|295.1|0
1628769000000|2021-08-12 11:50:00|297.46|295.26|297.46|295.26|297.46|295.26|297.29|295.09|0
1628769300000|2021-08-12 11:55:00|297.29|295.09|297.29|295.09|297.29|295.09|297.29|295.09|0
1628769600000|2021-08-12 12:00:00|297.46|295.26|297.12|294.92|297.63|295.43|297.12|294.92|0
1628769900000|2021-08-12 12:05:00|297.29|295.09|297.03|294.83|297.29|295.09|296.79|294.59|0
1628770200000|2021-08-12 12:10:00|296.95|294.75|296.95|294.75|297.12|294.92|296.95|294.75|0
1628770500000|2021-08-12 12:15:00|296.78|294.58|296.78|294.58|296.95|294.75|296.61|294.41|0
1628770800000|2021-08-12 12:20:00|296.61|294.41|296.11|293.91|296.78|294.58|295.95|293.75|0
1628771100000|2021-08-12 12:25:00|296.28|294.08|295.94|293.74|296.28|294.08|295.61|293.41|0
1628771400000|2021-08-12 12:30:00|295.86|293.66|295.77|293.57|296.11|293.91|295.61|293.41|0
1628771700000|2021-08-12 12:35:00|295.61|293.41|295.94|293.74|296.27|294.07|295.6|293.4|0
1628772000000|2021-08-12 12:40:00|295.77|293.57|296.1|293.9|296.35|294.15|295.6|293.4|0
1628772300000|2021-08-12 12:45:00|296.01|293.81|294.77|292.57|296.1|293.9|294.27|292.07|0
1628772600000|2021-08-12 12:50:00|294.93|292.73|294.43|292.23|294.93|292.73|294.1|291.9|0
1628772900000|2021-08-12 12:55:00|294.6|292.4|294.59|292.39|294.93|292.73|294.51|292.31|0
1628773200000|2021-08-12 13:00:00|294.76|292.56|294.93|292.73|294.93|292.73|294.09|291.89|0
1628773500000|2021-08-12 13:05:00|295.09|292.89|295.92|293.72|296.26|294.06|294.93|292.73|0
1628773800000|2021-08-12 13:10:00|296.09|293.89|295.09|292.89|296.09|293.89|295.09|292.89|0
1628774100000|2021-08-12 13:15:00|295.25|293.05|295.42|293.22|295.59|293.39|295.09|292.89|0
1628774400000|2021-08-12 13:20:00|295.25|293.05|295.08|292.88|295.25|293.05|294.75|292.55|0
1628774700000|2021-08-12 13:25:00|295.42|293.22|295.25|293.05|295.91|293.71|295.08|292.88|0
1628775000000|2021-08-12 13:30:00|295.33|293.13|293.41|291.21|295.33|293.13|292.09|289.89|0
1628775300000|2021-08-12 13:35:00|293.08|290.88|292.25|290.05|293.08|290.88|291.42|289.22|0
1628775600000|2021-08-12 13:40:00|292.08|289.88|292.58|290.38|293.41|291.21|291.75|289.55|0
1628775900000|2021-08-12 13:45:00|292.25|290.05|292.91|290.71|293.57|291.37|292.08|289.88|0
1628776200000|2021-08-12 13:50:00|292.74|290.54|290.75|288.55|292.91|290.71|290.59|288.39|0
1628776500000|2021-08-12 13:55:00|290.42|288.22|291.91|289.71|292.41|290.21|290.42|288.22|0
1628776800000|2021-08-12 14:00:00|292.07|289.87|290.75|288.55|292.07|289.87|289.43|287.23|0
1628777100000|2021-08-12 14:05:00|290.58|288.38|289.75|287.55|290.58|288.38|289.09|286.89|0
1628777400000|2021-08-12 14:10:00|289.59|287.39|291.74|289.54|291.74|289.54|289.42|287.22|0
1628777700000|2021-08-12 14:15:00|291.57|289.37|292.73|290.53|292.89|290.69|290.91|288.71|0
1628778000000|2021-08-12 14:20:00|292.89|290.69|293.06|290.86|293.23|291.03|292.4|290.2|0
1628778300000|2021-08-12 14:25:00|293.22|291.02|293.89|291.69|294.05|291.85|292.89|290.69|0
1628778600000|2021-08-12 14:30:00|294.05|291.85|294.05|291.85|294.55|292.35|293.55|291.35|0
1628778900000|2021-08-12 14:35:00|294.22|292.02|294.05|291.85|294.38|292.18|293.55|291.35|0
1628779200000|2021-08-12 14:40:00|294.21|292.01|294.38|292.18|294.88|292.68|294.05|291.85|0
1628779500000|2021-08-12 14:45:00|294.21|292.01|294.87|292.67|294.87|292.67|293.88|291.68|0
1628779800000|2021-08-12 14:50:00|295.04|292.84|295.87|293.67|296.04|293.84|295.04|292.84|0
1628780100000|2021-08-12 14:55:00|295.7|293.5|295.09|292.89|295.87|293.67|294.59|292.39|0
1628780400000|2021-08-12 15:00:00|294.92|292.72|293.58|291.38|294.92|292.72|293.58|291.38|0
1628780700000|2021-08-12 15:05:00|293.75|291.55|293.58|291.38|294.08|291.88|292.92|290.72|0
1628781000000|2021-08-12 15:10:00|293.41|291.21|292.91|290.71|293.58|291.38|292.75|290.55|0
1628781300000|2021-08-12 15:15:00|292.99|290.79|294.41|292.21|294.41|292.21|292.91|290.71|0
1628781600000|2021-08-12 15:20:00|294.32|292.12|294.74|292.54|294.91|292.71|294.24|292.04|0
1628781900000|2021-08-12 15:25:00|294.91|292.71|295.24|293.04|295.91|293.71|294.91|292.71|0
1628782200000|2021-08-12 15:30:00|295.07|292.87|296.07|293.87|296.58|294.38|294.57|292.37|0
1628782500000|2021-08-12 15:35:00|295.74|293.54|296.41|294.21|296.57|294.37|295.57|293.37|0
1628782800000|2021-08-12 15:40:00|296.57|294.37|296.4|294.2|296.74|294.54|296.24|294.04|0
1628783100000|2021-08-12 15:45:00|296.24|294.04|296.23|294.03|296.4|294.2|295.9|293.7|0
1628783400000|2021-08-12 15:50:00|296.07|293.87|297.07|294.87|297.57|295.37|295.9|293.7|0
1628783700000|2021-08-12 15:55:00|297.24|295.04|296.06|293.86|297.24|295.04|296.06|293.86|0
1628784000000|2021-08-12 16:00:00|296.23|294.03|296.39|294.19|297.23|295.03|296.23|294.03|0
1628784300000|2021-08-12 16:05:00|296.23|294.03|298.07|295.87|298.07|295.87|296.23|294.03|0
1628784600000|2021-08-12 16:10:00|297.9|295.7|298.9|296.7|299.24|297.04|297.56|295.36|0
1628784900000|2021-08-12 16:15:00|298.74|296.54|298.06|295.86|298.74|296.54|297.06|294.86|0
1628785200000|2021-08-12 16:20:00|297.97|295.77|298.06|295.86|298.23|296.03|297.56|295.36|0
1628785500000|2021-08-12 16:25:00|298.23|296.03|298.9|296.7|299.23|297.03|298.06|295.86|0
1628785800000|2021-08-12 16:30:00|299.07|296.87|299.4|297.2|299.57|297.37|298.9|296.7|0
1628786100000|2021-08-12 16:35:00|299.57|297.37|299.4|297.2|299.73|297.53|299.06|296.86|0
1628786400000|2021-08-12 16:40:00|299.23|297.03|299.23|297.03|299.4|297.2|298.89|296.69|0
1628786700000|2021-08-12 16:45:00|299.06|296.86|299.39|297.19|299.56|297.36|298.89|296.69|0
1628787000000|2021-08-12 16:50:00|299.22|297.02|299.05|296.85|299.73|297.53|299.05|296.85|0
1628787300000|2021-08-12 16:55:00|299.22|297.02|299.05|296.85|299.39|297.19|298.55|296.35|0
1628787600000|2021-08-12 17:00:00|298.88|296.68|298.71|296.51|299.05|296.85|297.87|295.67|0
1628787900000|2021-08-12 17:05:00|298.54|296.34|298.54|296.34|298.88|296.68|298.04|295.84|0
1628788200000|2021-08-12 17:10:00|298.37|296.17|298.2|296|298.54|296.34|298.04|295.84|0
1628788500000|2021-08-12 17:15:00|298.04|295.84|298.03|295.83|298.71|296.51|297.7|295.5|0
1628788800000|2021-08-12 17:20:00|298.2|296|297.21|295.01|299.04|296.84|296.27|294.07|0
1628789100000|2021-08-12 17:25:00|297.38|295.18|297.72|295.52|297.72|295.52|297.21|295.01|0
1628789400000|2021-08-12 17:30:00|297.71|295.51|297.88|295.68|298.05|295.85|297.55|295.35|0
1628789700000|2021-08-12 17:35:00|298.05|295.85|298.22|296.02|298.22|296.02|297.88|295.68|0
1628790000000|2021-08-12 17:40:00|298.3|296.1|298.21|296.01|298.89|296.69|297.88|295.68|0
1628790300000|2021-08-12 17:45:00|298.04|295.84|297.87|295.67|298.21|296.01|297.71|295.51|0
1628790600000|2021-08-12 17:50:00|297.79|295.59|298.38|296.18|298.55|296.35|297.54|295.34|0
1628790900000|2021-08-12 17:55:00|298.55|296.35|297.87|295.67|298.71|296.51|297.87|295.67|0
1628791200000|2021-08-12 18:00:00|298.04|295.84|298.04|295.84|298.21|296.01|297.36|295.16|0
1628791500000|2021-08-12 18:05:00|298.2|296|298.37|296.17|298.54|296.34|298.03|295.83|0
1628791800000|2021-08-12 18:10:00|298.54|296.34|298.7|296.5|298.71|296.51|298.37|296.17|0
1628792100000|2021-08-12 18:15:00|298.54|296.34|299.55|297.35|299.55|297.35|298.54|296.34|0
1628792400000|2021-08-12 18:20:00|299.71|297.51|299.37|297.17|299.88|297.68|299.21|297.01|0
1628792700000|2021-08-12 18:25:00|299.21|297.01|299.37|297.17|299.54|297.34|298.53|296.33|0
1628793000000|2021-08-12 18:30:00|299.2|297|299.71|297.51|300.05|297.85|299.2|297|0
1628793300000|2021-08-12 18:35:00|299.88|297.68|300.21|298.01|300.38|298.18|299.71|297.51|0
1628793600000|2021-08-12 18:40:00|300.38|298.18|299.87|297.67|300.38|298.18|299.53|297.33|0
1628793900000|2021-08-12 18:45:00|300.04|297.84|300.21|298.01|300.38|298.18|299.87|297.67|0
1628794200000|2021-08-12 18:50:00|300.04|297.84|301.05|298.85|301.05|298.85|300.04|297.84|0
1628794500000|2021-08-12 18:55:00|301.22|299.02|302.12|299.92|302.29|300.09|301.05|298.85|0
1628794800000|2021-08-12 19:00:00|302.29|300.09|302.29|300.09|302.63|300.43|302.29|300.09|0
1628795100000|2021-08-12 19:05:00|302.46|300.26|302.79|300.59|303.47|301.27|302.46|300.26|0
1628795400000|2021-08-12 19:10:00|302.96|300.76|302.79|300.59|303.13|300.93|302.45|300.25|0
1628795700000|2021-08-12 19:15:00|302.62|300.42|302.96|300.76|302.96|300.76|302.45|300.25|0
1628796000000|2021-08-12 19:20:00|303.13|300.93|302.96|300.76|303.63|301.43|302.96|300.76|0
1628796300000|2021-08-12 19:25:00|302.79|300.59|303.29|301.09|303.46|301.26|302.45|300.25|0
1628796600000|2021-08-12 19:30:00|303.12|300.92|303.63|301.43|303.63|301.43|302.61|300.41|0
1628796900000|2021-08-12 19:35:00|303.46|301.26|304.47|302.27|304.48|302.28|303.46|301.26|0
1628797200000|2021-08-12 19:40:00|304.64|302.44|303.28|301.08|304.81|302.61|303.12|300.92|0
1628797500000|2021-08-12 19:45:00|302.95|300.75|303.11|300.91|303.45|301.25|302.6|300.4|0
1628797800000|2021-08-12 19:50:00|302.6|300.4|304.47|302.27|304.81|302.61|302.27|300.07|0
1628798100000|2021-08-12 19:55:00|304.64|302.44|303.28|301.08|304.72|302.52|303.28|301.08|0
1628798400000|2021-08-12 20:00:00|303.79|301.59|303.61|301.41|303.79|301.59|302.77|300.57|0
1628798700000|2021-08-12 20:05:00|303.44|301.24|303.1|300.9|303.61|301.41|302.93|300.73|0
1628799000000|2021-08-12 20:10:00|302.93|300.73|303.27|301.07|303.27|301.07|302.93|300.73|0
1628799300000|2021-08-12 20:15:00|303.47|300.87|303.64|301.04|303.81|301.21|303.47|300.87|0
1628799600000|2021-08-12 20:20:00|303.47|300.87|303.72|301.12|303.72|301.12|303.47|300.87|0
1628799900000|2021-08-12 20:25:00|303.63|301.03|303.63|301.03|303.8|301.2|303.63|301.03|0
1628800200000|2021-08-12 20:30:00|303.8|301.2|303.97|301.37|303.97|301.37|303.8|301.2|0
1628800500000|2021-08-12 20:35:00|304.14|301.54|304.31|301.71|304.48|301.88|304.14|301.54|0
1628800800000|2021-08-12 20:40:00|304.39|301.79|304.3|301.7|304.48|301.88|304.3|301.7|0
1628801100000|2021-08-12 20:45:00|304.13|301.53|304.13|301.53|304.47|301.87|304.13|301.53|0
1628801400000|2021-08-12 20:50:00|304.3|301.7|304.47|301.87|304.64|302.04|304.3|301.7|0
1628801700000|2021-08-12 20:55:00|304.64|302.04|304.55|301.95|304.89|302.29|304.47|301.87|0
1628802000000|2021-08-12 21:00:00|304.66|302.06|304.61|302.01|304.81|302.21|304.61|302.01|0
1628802300000|2021-08-12 21:05:00|304.68|302.08|304.56|301.96|304.7|302.1|304.53|301.93|0
1628802600000|2021-08-12 21:10:00|304.41|301.81|304.87|302.27|304.92|302.32|304.33|301.73|0
1628802900000|2021-08-12 21:15:00|304.6|302|304.55|301.95|304.72|302.12|304.48|301.88|0
1628803200000|2021-08-12 21:20:00|304.52|301.92|304.67|302.07|304.75|302.15|304.5|301.9|0
1628803500000|2021-08-12 21:25:00|304.58|301.98|304.5|301.9|304.58|301.98|304.5|301.9|0
1628803800000|2021-08-12 21:30:00|304.47|301.87|304.64|302.04|304.64|302.04|304.42|301.82|0
1628804100000|2021-08-12 21:35:00|304.67|302.07|304.42|301.82|304.69|302.09|304.42|301.82|0
1628804400000|2021-08-12 21:40:00|304.37|301.77|304.22|301.62|304.37|301.77|304.22|301.62|0
1628804700000|2021-08-12 21:45:00|304.15|301.55|304.34|301.74|304.36|301.76|304.12|301.52|0
1628805000000|2021-08-12 21:50:00|304.36|301.76|304.36|301.76|304.36|301.76|304.34|301.74|0
1628805300000|2021-08-12 21:55:00|304.39|301.79|304.49|301.89|304.51|301.91|304.36|301.76|0
1628805600000|2021-08-12 22:00:00|304.69|302.09|303.25|300.65|304.69|302.09|303.25|300.65|0
1628805900000|2021-08-12 22:05:00|303.08|300.48|303.16|300.56|303.42|300.82|303.08|300.48|0
1628806200000|2021-08-12 22:10:00|303.25|300.65|303.07|300.47|303.25|300.65|302.91|300.31|0
1628806500000|2021-08-12 22:15:00|303.24|300.64|303.07|300.47|303.58|300.98|302.9|300.3|0
1628806800000|2021-08-12 22:20:00|302.9|300.3|303.24|300.64|303.24|300.64|302.9|300.3|0
1628807100000|2021-08-12 22:25:00|303.07|300.47|303.24|300.64|303.24|300.64|302.9|300.3|0
1628807400000|2021-08-12 22:30:00|303.07|300.47|303.23|300.63|303.23|300.63|303.06|300.46|0
1628807700000|2021-08-12 22:35:00|303.4|300.8|303.57|300.97|303.57|300.97|303.23|300.63|0
1628808000000|2021-08-12 22:40:00|303.74|301.14|303.74|301.14|303.74|301.14|303.57|300.97|0
1628808300000|2021-08-12 22:45:00|303.65|301.05|303.57|300.97|303.74|301.14|303.57|300.97|0
1628808600000|2021-08-12 22:50:00|303.4|300.8|303.56|300.96|303.56|300.96|303.39|300.79|0
1628808900000|2021-08-12 22:55:00|303.39|300.79|303.22|300.62|303.39|300.79|303.22|300.62|0
1628809200000|2021-08-12 23:00:00|303.39|300.79|302.88|300.28|303.39|300.79|302.88|300.28|0
1628809500000|2021-08-12 23:05:00|303.05|300.45|303.05|300.45|303.22|300.62|303.05|300.45|0
1628809800000|2021-08-12 23:10:00|303.22|300.62|303.38|300.78|303.39|300.79|303.05|300.45|0
1628810100000|2021-08-12 23:15:00|303.3|300.7|303.38|300.78|303.38|300.78|303.21|300.61|0
1628810400000|2021-08-12 23:20:00|303.29|300.69|303.04|300.44|303.38|300.78|303.04|300.44|0
1628810700000|2021-08-12 23:25:00|303.21|300.61|303.55|300.95|303.55|300.95|303.21|300.61|0
1628811000000|2021-08-12 23:30:00|303.38|300.78|302.87|300.27|303.38|300.78|302.87|300.27|0
1628811300000|2021-08-12 23:35:00|303.04|300.44|302.86|300.26|303.04|300.44|302.69|300.09|0
1628811600000|2021-08-12 23:40:00|303.03|300.43|302.69|300.09|303.03|300.43|302.52|299.92|0
1628811900000|2021-08-12 23:45:00|302.52|299.92|302.52|299.92|302.69|300.09|302.35|299.75|0
1628812200000|2021-08-12 23:50:00|302.35|299.75|302.69|300.09|302.86|300.26|302.18|299.58|0
1628812500000|2021-08-12 23:55:00|302.52|299.92|302.52|299.92|302.69|300.09|302.35|299.75|0
1628812800000|2021-08-13 00:00:00|302.35|299.75|302.17|299.57|302.52|299.92|302.17|299.57|0
1628813100000|2021-08-13 00:05:00|302.34|299.74|301.83|299.23|302.51|299.91|301.67|299.07|0
1628813400000|2021-08-13 00:10:00|301.92|299.32|301.91|299.31|302.17|299.57|301.49|298.89|0
1628813700000|2021-08-13 00:15:00|301.83|299.23|302.34|299.74|302.34|299.74|301.83|299.23|0
1628814000000|2021-08-13 00:20:00|302.51|299.91|302.25|299.65|302.51|299.91|301.91|299.31|0
1628814300000|2021-08-13 00:25:00|302.17|299.57|302.67|300.07|302.67|300.07|301.99|299.39|0
1628814600000|2021-08-13 00:30:00|302.75|300.15|303.35|300.75|303.52|300.92|302.75|300.15|0
1628814900000|2021-08-13 00:35:00|303.43|300.83|303|300.4|303.52|300.92|303|300.4|0
1628815200000|2021-08-13 00:40:00|302.84|300.24|303|300.4|303|300.4|302.5|299.9|0
1628815500000|2021-08-13 00:45:00|302.91|300.31|302.83|300.23|303|300.4|302.49|299.89|0
1628815800000|2021-08-13 00:50:00|302.66|300.06|302.66|300.06|303.17|300.57|302.66|300.06|0
1628816100000|2021-08-13 00:55:00|302.74|300.14|302.91|300.31|303.08|300.48|302.66|300.06|0
1628816400000|2021-08-13 01:00:00|302.83|300.23|302.48|299.88|302.99|300.39|302.48|299.88|0
1628816700000|2021-08-13 01:05:00|302.4|299.8|302.48|299.88|302.65|300.05|302.31|299.71|0
1628817000000|2021-08-13 01:10:00|302.31|299.71|302.14|299.54|302.48|299.88|301.97|299.37|0
1628817300000|2021-08-13 01:15:00|301.97|299.37|302.31|299.71|302.48|299.88|301.97|299.37|0
1628817600000|2021-08-13 01:20:00|302.48|299.88|302.31|299.71|302.65|300.05|302.31|299.71|0
1628817900000|2021-08-13 01:25:00|302.47|299.87|302.47|299.87|302.64|300.04|302.22|299.62|0
1628818200000|2021-08-13 01:30:00|302.38|299.78|302.81|300.21|302.98|300.38|302.3|299.7|0
1628818500000|2021-08-13 01:35:00|302.98|300.38|302.98|300.38|303.15|300.55|302.3|299.7|0
1628818800000|2021-08-13 01:40:00|302.81|300.21|303.14|300.54|303.14|300.54|302.64|300.04|0
1628819100000|2021-08-13 01:45:00|303.31|300.71|302.97|300.37|303.48|300.88|302.8|300.2|0
1628819400000|2021-08-13 01:50:00|303.14|300.54|302.97|300.37|303.31|300.71|302.97|300.37|0
1628819700000|2021-08-13 01:55:00|302.88|300.28|302.97|300.37|303.14|300.54|302.8|300.2|0
1628820000000|2021-08-13 02:00:00|303.14|300.54|302.96|300.36|303.14|300.54|302.8|300.2|0
1628820300000|2021-08-13 02:05:00|303.05|300.45|303.3|300.7|303.64|301.04|303.05|300.45|0
1628820600000|2021-08-13 02:10:00|303.13|300.53|303.64|301.04|303.64|301.04|303.13|300.53|0
1628820900000|2021-08-13 02:15:00|303.81|301.21|304.31|301.71|304.31|301.71|303.64|301.04|0
1628821200000|2021-08-13 02:20:00|304.23|301.63|304.14|301.54|304.31|301.71|303.97|301.37|0
1628821500000|2021-08-13 02:25:00|304.31|301.71|303.8|301.2|304.31|301.71|303.8|301.2|0
1628821800000|2021-08-13 02:30:00|303.97|301.37|303.12|300.52|303.97|301.37|302.95|300.35|0
1628822100000|2021-08-13 02:35:00|302.95|300.35|303.12|300.52|303.12|300.52|302.95|300.35|0
1628822400000|2021-08-13 02:40:00|302.95|300.35|302.94|300.34|303.12|300.52|302.61|300.01|0
1628822700000|2021-08-13 02:45:00|302.78|300.18|303.11|300.51|303.28|300.68|302.77|300.17|0
1628823000000|2021-08-13 02:50:00|302.94|300.34|302.43|299.83|303.11|300.51|302.43|299.83|0
1628823300000|2021-08-13 02:55:00|302.26|299.66|302.26|299.66|302.6|300|302.09|299.49|0
1628823600000|2021-08-13 03:00:00|302.43|299.83|302.94|300.34|302.94|300.34|302.26|299.66|0
1628823900000|2021-08-13 03:05:00|302.85|300.25|302.76|300.16|302.85|300.25|302.59|299.99|0
1628824200000|2021-08-13 03:10:00|302.59|299.99|302.59|299.99|302.84|300.24|302.59|299.99|0
1628824500000|2021-08-13 03:15:00|302.76|300.16|302.76|300.16|302.93|300.33|302.76|300.16|0
1628824800000|2021-08-13 03:20:00|302.67|300.07|302.59|299.99|302.76|300.16|302.42|299.82|0
1628825100000|2021-08-13 03:25:00|302.76|300.16|302.75|300.15|303.09|300.49|302.59|299.99|0
1628825400000|2021-08-13 03:30:00|302.92|300.32|302.92|300.32|303.09|300.49|302.75|300.15|0
1628825700000|2021-08-13 03:35:00|303.09|300.49|303.09|300.49|303.26|300.66|302.92|300.32|0
1628826000000|2021-08-13 03:40:00|303|300.4|303.09|300.49|303.09|300.49|302.92|300.32|0
1628826300000|2021-08-13 03:45:00|303.08|300.48|303.25|300.65|303.33|300.73|303.08|300.48|0
1628826600000|2021-08-13 03:50:00|303.33|300.73|303.42|300.82|303.42|300.82|303.25|300.65|0
1628826900000|2021-08-13 03:55:00|303.25|300.65|303.25|300.65|303.25|300.65|303.08|300.48|0
1628827200000|2021-08-13 04:00:00|303.08|300.48|303.25|300.65|303.42|300.82|303.08|300.48|0
1628827500000|2021-08-13 04:05:00|303.33|300.73|303.24|300.64|303.33|300.73|303.08|300.48|0
1628827800000|2021-08-13 04:10:00|303.41|300.81|303.24|300.64|303.41|300.81|303.24|300.64|0
1628828100000|2021-08-13 04:15:00|303.41|300.81|303.24|300.64|303.41|300.81|303.24|300.64|0
1628828400000|2021-08-13 04:20:00|303.41|300.81|303.41|300.81|303.41|300.81|303.41|300.81|0
1628828700000|2021-08-13 04:25:00|303.4|300.8|303.57|300.97|303.57|300.97|303.4|300.8|0
1628829000000|2021-08-13 04:30:00|303.74|301.14|303.57|300.97|303.91|301.31|303.4|300.8|0
1628829300000|2021-08-13 04:35:00|303.4|300.8|303.4|300.8|303.4|300.8|303.4|300.8|0
1628829600000|2021-08-13 04:40:00|303.57|300.97|303.57|300.97|303.57|300.97|303.4|300.8|0
1628829900000|2021-08-13 04:45:00|303.56|300.96|303.56|300.96|303.56|300.96|303.39|300.79|0
1628830200000|2021-08-13 04:50:00|303.39|300.79|303.39|300.79|303.56|300.96|303.39|300.79|0
1628830500000|2021-08-13 04:55:00|303.47|300.87|303.39|300.79|303.47|300.87|303.22|300.62|0
1628830800000|2021-08-13 05:00:00|303.56|300.96|303.64|301.04|303.73|301.13|303.39|300.79|0
1628831100000|2021-08-13 05:05:00|303.56|300.96|303.38|300.78|303.73|301.13|303.21|300.61|0
1628831400000|2021-08-13 05:10:00|303.21|300.61|303.38|300.78|303.38|300.78|303.21|300.61|0
1628831700000|2021-08-13 05:15:00|303.21|300.61|303.12|300.52|303.38|300.78|303.04|300.44|0
1628832000000|2021-08-13 05:20:00|303.21|300.61|303.21|300.61|303.21|300.61|302.87|300.27|0
1628832300000|2021-08-13 05:25:00|303.38|300.78|303.2|300.6|303.38|300.78|303.04|300.44|0
1628832600000|2021-08-13 05:30:00|303.37|300.77|302.86|300.26|303.37|300.77|302.86|300.26|0
1628832900000|2021-08-13 05:35:00|302.69|300.09|302.69|300.09|303.03|300.43|302.69|300.09|0
1628833200000|2021-08-13 05:40:00|302.86|300.26|302.69|300.09|302.86|300.26|302.69|300.09|0
1628833500000|2021-08-13 05:45:00|302.52|299.92|302.86|300.26|302.86|300.26|302.35|299.75|0
1628833800000|2021-08-13 05:50:00|303.03|300.43|303.02|300.42|303.03|300.43|302.69|300.09|0
1628834100000|2021-08-13 05:55:00|303.19|300.59|303.19|300.59|303.36|300.76|302.85|300.25|0
1628834400000|2021-08-13 06:00:00|303.02|300.42|303.19|300.59|303.36|300.76|303.02|300.42|0
1628834700000|2021-08-13 06:05:00|303.02|300.42|303.02|300.42|303.19|300.59|302.68|300.08|0
1628835000000|2021-08-13 06:10:00|302.85|300.25|302.84|300.24|303.18|300.58|302.84|300.24|0
1628835300000|2021-08-13 06:15:00|302.93|300.33|303.01|300.41|303.18|300.58|302.67|300.07|0
1628835600000|2021-08-13 06:20:00|303.09|300.49|302.84|300.24|303.26|300.66|302.84|300.24|0
1628835900000|2021-08-13 06:25:00|303.01|300.41|303.52|300.92|303.69|301.09|303.01|300.41|0
1628836200000|2021-08-13 06:30:00|303.69|301.09|303.51|300.91|303.69|301.09|303.51|300.91|0
1628836500000|2021-08-13 06:35:00|303.34|300.74|303.17|300.57|303.34|300.74|303|300.4|0
1628836800000|2021-08-13 06:40:00|303.34|300.74|303.51|300.91|303.51|300.91|303.17|300.57|0
1628837100000|2021-08-13 06:45:00|303.34|300.74|303.85|301.25|303.85|301.25|303.17|300.57|0
1628837400000|2021-08-13 06:50:00|303.84|301.24|303.84|301.24|304.01|301.41|303.76|301.16|0
1628837700000|2021-08-13 06:55:00|304.01|301.41|303.84|301.24|304.18|301.58|303.84|301.24|0
1628838000000|2021-08-13 07:00:00|304.18|301.58|304.18|301.58|304.52|301.92|303.84|301.24|0
1628838300000|2021-08-13 07:05:00|303.98|301.78|304.4|302.2|305|302.8|303.98|301.78|0
1628838600000|2021-08-13 07:10:00|304.49|302.29|304.59|302.39|304.76|302.56|304.14|301.94|0
1628838900000|2021-08-13 07:15:00|304.76|302.56|304.33|302.13|304.76|302.56|304.25|302.05|0
1628839200000|2021-08-13 07:20:00|304.25|302.05|304.25|302.05|304.59|302.39|304.08|301.88|0
1628839500000|2021-08-13 07:25:00|304.08|301.88|304.25|302.05|304.59|302.39|304.08|301.88|0
1628839800000|2021-08-13 07:30:00|304.41|302.21|303.9|301.7|304.41|302.21|303.9|301.7|0
1628840100000|2021-08-13 07:35:00|304.07|301.87|303.9|301.7|304.24|302.04|303.9|301.7|0
1628840400000|2021-08-13 07:40:00|304.07|301.87|304.32|302.12|304.75|302.55|303.9|301.7|0
1628840700000|2021-08-13 07:45:00|304.41|302.21|304.58|302.38|304.75|302.55|304.41|302.21|0
1628841000000|2021-08-13 07:50:00|304.75|302.55|306.27|304.07|306.27|304.07|304.74|302.54|0
1628841300000|2021-08-13 07:55:00|306.1|303.9|305.59|303.39|306.44|304.24|305.59|303.39|0
1628841600000|2021-08-13 08:00:00|305.76|303.56|305.59|303.39|305.93|303.73|305.59|303.39|0
1628841900000|2021-08-13 08:05:00|305.76|303.56|305.42|303.22|305.93|303.73|305.25|303.05|0
1628842200000|2021-08-13 08:10:00|305.25|303.05|305.07|302.87|305.25|303.05|304.73|302.53|0
1628842500000|2021-08-13 08:15:00|304.56|302.36|304.9|302.7|305.07|302.87|304.56|302.36|0
1628842800000|2021-08-13 08:20:00|304.98|302.78|305.24|303.04|305.41|303.21|304.9|302.7|0
1628843100000|2021-08-13 08:25:00|305.07|302.87|304.9|302.7|305.15|302.95|304.9|302.7|0
1628843400000|2021-08-13 08:30:00|304.73|302.53|305.4|303.2|305.4|303.2|304.56|302.36|0
1628843700000|2021-08-13 08:35:00|305.23|303.03|305.23|303.03|305.23|303.03|305.06|302.86|0
1628844000000|2021-08-13 08:40:00|305.06|302.86|305.74|303.54|305.74|303.54|305.06|302.86|0
1628844300000|2021-08-13 08:45:00|305.82|303.62|306.08|303.88|306.25|304.05|305.74|303.54|0
1628844600000|2021-08-13 08:50:00|306.25|304.05|306.07|303.87|306.25|304.05|305.91|303.71|0
1628844900000|2021-08-13 08:55:00|305.9|303.7|306.58|304.38|306.58|304.38|305.9|303.7|0
1628845200000|2021-08-13 09:00:00|306.41|304.21|306.58|304.38|307.26|305.06|306.41|304.21|0
1628845500000|2021-08-13 09:05:00|306.66|304.46|306.92|304.72|307|304.8|306.58|304.38|0
1628845800000|2021-08-13 09:10:00|307.09|304.89|306.75|304.55|307.09|304.89|306.75|304.55|0
1628846100000|2021-08-13 09:15:00|306.58|304.38|306.57|304.37|306.75|304.55|306.57|304.37|0
1628846400000|2021-08-13 09:20:00|306.48|304.28|305.8|303.6|306.57|304.37|305.72|303.52|0
1628846700000|2021-08-13 09:25:00|305.89|303.69|306.06|303.86|306.31|304.11|305.55|303.35|0
1628847000000|2021-08-13 09:30:00|305.89|303.69|306.06|303.86|306.23|304.03|305.89|303.69|0
1628847300000|2021-08-13 09:35:00|305.88|303.68|305.88|303.68|306.06|303.86|305.71|303.51|0
1628847600000|2021-08-13 09:40:00|305.71|303.51|306.05|303.85|306.05|303.85|305.71|303.51|0
1628847900000|2021-08-13 09:45:00|306.22|304.02|306.22|304.02|306.39|304.19|306.05|303.85|0
1628848200000|2021-08-13 09:50:00|306.39|304.19|306.05|303.85|306.39|304.19|306.05|303.85|0
1628848500000|2021-08-13 09:55:00|305.88|303.68|306.9|304.7|306.9|304.7|305.87|303.67|0
1628848800000|2021-08-13 10:00:00|306.72|304.52|306.55|304.35|306.9|304.7|306.38|304.18|0
1628849100000|2021-08-13 10:05:00|306.38|304.18|306.04|303.84|306.55|304.35|305.87|303.67|0
1628849400000|2021-08-13 10:10:00|306.21|304.01|306.21|304.01|306.38|304.18|305.87|303.67|0
1628849700000|2021-08-13 10:15:00|306.38|304.18|306.2|304|306.38|304.18|306.2|304|0
1628850000000|2021-08-13 10:20:00|306.29|304.09|306.37|304.17|306.54|304.34|306.03|303.83|0
1628850300000|2021-08-13 10:25:00|306.2|304|305.86|303.66|306.2|304|305.69|303.49|0
1628850600000|2021-08-13 10:30:00|306.03|303.83|306.03|303.83|306.2|304|305.86|303.66|0
1628850900000|2021-08-13 10:35:00|305.86|303.66|306.02|303.82|306.19|303.99|305.85|303.65|0
1628851200000|2021-08-13 10:40:00|305.94|303.74|305.85|303.65|306.02|303.82|305.68|303.48|0
1628851500000|2021-08-13 10:45:00|306.02|303.82|305.85|303.65|306.02|303.82|305.68|303.48|0
1628851800000|2021-08-13 10:50:00|305.76|303.56|305.51|303.31|305.85|303.65|305.17|302.97|0
1628852100000|2021-08-13 10:55:00|305.34|303.14|305.16|302.96|305.51|303.31|305.16|302.96|0
1628852400000|2021-08-13 11:00:00|305.33|303.13|304.99|302.79|305.33|303.13|304.82|302.62|0
1628852700000|2021-08-13 11:05:00|305.16|302.96|305.16|302.96|305.33|303.13|304.99|302.79|0
1628853000000|2021-08-13 11:10:00|304.99|302.79|304.99|302.79|305.07|302.87|304.65|302.45|0
1628853300000|2021-08-13 11:15:00|304.82|302.62|304.98|302.78|304.99|302.79|304.81|302.61|0
1628853600000|2021-08-13 11:20:00|305.15|302.95|304.98|302.78|305.15|302.95|304.47|302.27|0
1628853900000|2021-08-13 11:25:00|305.15|302.95|305.15|302.95|305.32|303.12|304.98|302.78|0
1628854200000|2021-08-13 11:30:00|304.98|302.78|304.81|302.61|305.15|302.95|304.81|302.61|0
1628854500000|2021-08-13 11:35:00|304.98|302.78|304.8|302.6|305.15|302.95|304.3|302.1|0
1628854800000|2021-08-13 11:40:00|304.63|302.43|304.63|302.43|304.97|302.77|304.63|302.43|0
1628855100000|2021-08-13 11:45:00|304.71|302.51|304.8|302.6|304.8|302.6|304.63|302.43|0
1628855400000|2021-08-13 11:50:00|304.63|302.43|304.8|302.6|304.8|302.6|304.46|302.26|0
1628855700000|2021-08-13 11:55:00|304.63|302.43|304.46|302.26|304.8|302.6|304.46|302.26|0
1628856000000|2021-08-13 12:00:00|304.63|302.43|304.96|302.76|304.96|302.76|304.46|302.26|0
1628856300000|2021-08-13 12:05:00|305.13|302.93|304.79|302.59|305.3|303.1|304.62|302.42|0
1628856600000|2021-08-13 12:10:00|304.96|302.76|305.13|302.93|305.13|302.93|304.79|302.59|0
1628856900000|2021-08-13 12:15:00|304.96|302.76|305.13|302.93|305.47|303.27|304.96|302.76|0
1628857200000|2021-08-13 12:20:00|305.3|303.1|305.46|303.26|305.64|303.44|305.29|303.09|0
1628857500000|2021-08-13 12:25:00|305.37|303.17|305.8|303.6|305.97|303.77|305.29|303.09|0
1628857800000|2021-08-13 12:30:00|305.97|303.77|306.31|304.11|306.31|304.11|305.8|303.6|0
1628858100000|2021-08-13 12:35:00|306.14|303.94|305.97|303.77|306.48|304.28|305.97|303.77|0
1628858400000|2021-08-13 12:40:00|306.14|303.94|305.79|303.59|306.14|303.94|305.62|303.42|0
1628858700000|2021-08-13 12:45:00|305.96|303.76|306.47|304.27|306.64|304.44|305.79|303.59|0
1628859000000|2021-08-13 12:50:00|306.3|304.1|306.3|304.1|306.47|304.27|305.96|303.76|0
1628859300000|2021-08-13 12:55:00|306.13|303.93|306.64|304.44|306.64|304.44|306.13|303.93|0
1628859600000|2021-08-13 13:00:00|306.81|304.61|306.81|304.61|306.81|304.61|306.64|304.44|0
1628859900000|2021-08-13 13:05:00|306.98|304.78|306.63|304.43|307.15|304.95|306.46|304.26|0
1628860200000|2021-08-13 13:10:00|306.8|304.6|306.63|304.43|306.97|304.77|306.63|304.43|0
1628860500000|2021-08-13 13:15:00|306.8|304.6|307.31|305.11|307.31|305.11|306.8|304.6|0
1628860800000|2021-08-13 13:20:00|307.48|305.28|307.14|304.94|307.48|305.28|306.8|304.6|0
1628861100000|2021-08-13 13:25:00|307.31|305.11|306.79|304.59|307.82|305.62|306.45|304.25|0
1628861400000|2021-08-13 13:30:00|307.31|305.11|305.6|303.4|307.48|305.28|305.09|302.89|0
1628861700000|2021-08-13 13:35:00|305.77|303.57|305.43|303.23|306.11|303.91|304.07|301.87|0
1628862000000|2021-08-13 13:40:00|305.77|303.57|306.28|304.08|306.96|304.76|305.6|303.4|0
1628862300000|2021-08-13 13:45:00|306.45|304.25|308.15|305.95|308.66|306.46|306.45|304.25|0
1628862600000|2021-08-13 13:50:00|307.98|305.78|307.12|304.92|307.98|305.78|306.27|304.07|0
1628862900000|2021-08-13 13:55:00|306.78|304.58|306.35|304.15|307.98|305.78|306.35|304.15|0
1628863200000|2021-08-13 14:00:00|306.44|304.24|305.08|302.88|306.61|304.41|303.55|301.35|0
1628863500000|2021-08-13 14:05:00|304.91|302.71|304.98|302.78|305.76|303.56|304.39|302.19|0
1628863800000|2021-08-13 14:10:00|305.07|302.87|305.24|303.04|305.92|303.72|304.22|302.02|0
1628864100000|2021-08-13 14:15:00|305.07|302.87|307.28|305.08|307.8|305.6|305.07|302.87|0
1628864400000|2021-08-13 14:20:00|307.45|305.25|307.45|305.25|308.48|306.28|307.45|305.25|0
1628864700000|2021-08-13 14:25:00|307.28|305.08|305.74|303.54|307.28|305.08|305.06|302.86|0
1628865000000|2021-08-13 14:30:00|305.91|303.71|306.42|304.22|306.76|304.56|305.57|303.37|0
1628865300000|2021-08-13 14:35:00|306.25|304.05|305.4|303.2|306.25|304.05|305.23|303.03|0
1628865600000|2021-08-13 14:40:00|305.57|303.37|304.89|302.69|305.57|303.37|304.72|302.52|0
1628865900000|2021-08-13 14:45:00|304.8|302.6|305.9|303.7|306.59|304.39|304.8|302.6|0
1628866200000|2021-08-13 14:50:00|306.07|303.87|305.22|303.02|306.58|304.38|305.22|303.02|0
1628866500000|2021-08-13 14:55:00|305.39|303.19|306.07|303.87|306.41|304.21|305.22|303.02|0
1628866800000|2021-08-13 15:00:00|305.9|303.7|306.58|304.38|306.92|304.72|305.9|303.7|0
1628867100000|2021-08-13 15:05:00|306.75|304.55|305.89|303.69|306.75|304.55|305.56|303.36|0
1628867400000|2021-08-13 15:10:00|306.07|303.87|307.26|305.06|307.43|305.23|305.72|303.52|0
1628867700000|2021-08-13 15:15:00|307.43|305.23|306.91|304.71|307.68|305.48|306.74|304.54|0
1628868000000|2021-08-13 15:20:00|306.99|304.79|306.4|304.2|307.08|304.88|306.4|304.2|0
1628868300000|2021-08-13 15:25:00|306.31|304.11|307.25|305.05|307.25|305.05|306.23|304.03|0
1628868600000|2021-08-13 15:30:00|307.08|304.88|306.48|304.28|307.25|305.05|306.39|304.19|0
1628868900000|2021-08-13 15:35:00|306.56|304.36|306.22|304.02|306.73|304.53|305.71|303.51|0
1628869200000|2021-08-13 15:40:00|306.05|303.85|306.9|304.7|307.07|304.87|305.88|303.68|0
1628869500000|2021-08-13 15:45:00|307.07|304.87|306.39|304.19|307.07|304.87|306.39|304.19|0
1628869800000|2021-08-13 15:50:00|306.22|304.02|305.28|303.08|306.39|304.19|305.11|302.91|0
1628870100000|2021-08-13 15:55:00|305.11|302.91|305.62|303.42|305.62|303.42|305.11|302.91|0
1628870400000|2021-08-13 16:00:00|305.53|303.33|305.79|303.59|306.13|303.93|305.53|303.33|0
1628870700000|2021-08-13 16:05:00|305.62|303.42|305.79|303.59|306.13|303.93|305.62|303.42|0
1628871000000|2021-08-13 16:10:00|305.96|303.76|305.78|303.58|306.13|303.93|305.78|303.58|0
1628871300000|2021-08-13 16:15:00|305.87|303.67|305.27|303.07|305.95|303.75|305.27|303.07|0
1628871600000|2021-08-13 16:20:00|305.1|302.9|305.44|303.24|305.78|303.58|305.1|302.9|0
1628871900000|2021-08-13 16:25:00|305.52|303.32|305.44|303.24|305.61|303.41|305.27|303.07|0
1628872200000|2021-08-13 16:30:00|305.27|303.07|304.58|302.38|305.78|303.58|304.58|302.38|0
1628872500000|2021-08-13 16:35:00|304.75|302.55|304.58|302.38|304.92|302.72|304.41|302.21|0
1628872800000|2021-08-13 16:40:00|304.75|302.55|304.92|302.72|304.92|302.72|304.58|302.38|0
1628873100000|2021-08-13 16:45:00|305|302.8|305.09|302.89|305.43|303.23|304.92|302.72|0
1628873400000|2021-08-13 16:50:00|305.08|302.88|305.59|303.39|305.59|303.39|304.91|302.71|0
1628873700000|2021-08-13 16:55:00|305.76|303.56|305.76|303.56|306.1|303.9|305.59|303.39|0
1628874000000|2021-08-13 17:00:00|305.59|303.39|305.25|303.05|305.59|303.39|305.25|303.05|0
1628874300000|2021-08-13 17:05:00|305.08|302.88|305.25|303.05|305.25|303.05|304.74|302.54|0
1628874600000|2021-08-13 17:10:00|305.08|302.88|305.41|303.21|305.42|303.22|304.9|302.7|0
1628874900000|2021-08-13 17:15:00|305.58|303.38|306.09|303.89|306.09|303.89|305.58|303.38|0
1628875200000|2021-08-13 17:20:00|305.92|303.72|305.58|303.38|305.92|303.72|305.41|303.21|0
1628875500000|2021-08-13 17:25:00|305.75|303.55|305.92|303.72|305.92|303.72|305.75|303.55|0
1628875800000|2021-08-13 17:30:00|305.75|303.55|305.75|303.55|306.09|303.89|305.75|303.55|0
1628876100000|2021-08-13 17:35:00|305.92|303.72|306.26|304.06|306.26|304.06|305.92|303.72|0
1628876400000|2021-08-13 17:40:00|306.43|304.23|306.94|304.74|307.45|305.25|306.26|304.06|0
1628876700000|2021-08-13 17:45:00|306.77|304.57|306.93|304.73|307.45|305.25|306.76|304.56|0
1628877000000|2021-08-13 17:50:00|306.76|304.56|306.93|304.73|306.93|304.73|306.42|304.22|0
1628877300000|2021-08-13 17:55:00|306.76|304.56|306.93|304.73|306.93|304.73|306.59|304.39|0
1628877600000|2021-08-13 18:00:00|306.76|304.56|306.93|304.73|306.93|304.73|306.25|304.05|0
1628877900000|2021-08-13 18:05:00|306.76|304.56|306.93|304.73|306.93|304.73|306.41|304.21|0
1628878200000|2021-08-13 18:10:00|306.75|304.55|306.92|304.72|306.92|304.72|306.75|304.55|0
1628878500000|2021-08-13 18:15:00|306.75|304.55|306.75|304.55|307.09|304.89|306.58|304.38|0
1628878800000|2021-08-13 18:20:00|306.58|304.38|306.41|304.21|306.58|304.38|306.23|304.03|0
1628879100000|2021-08-13 18:25:00|306.23|304.03|306.23|304.03|306.41|304.21|306.06|303.86|0
1628879400000|2021-08-13 18:30:00|306.06|303.86|305.72|303.52|306.23|304.03|305.72|303.52|0
1628879700000|2021-08-13 18:35:00|305.89|303.69|305.03|302.83|305.89|303.69|305.03|302.83|0
1628880000000|2021-08-13 18:40:00|304.86|302.66|304.18|301.98|305.03|302.83|303.5|301.3|0
1628880300000|2021-08-13 18:45:00|304.01|301.81|304.52|302.32|305.03|302.83|303.67|301.47|0
1628880600000|2021-08-13 18:50:00|304.35|302.15|304.51|302.31|304.69|302.49|304.18|301.98|0
1628880900000|2021-08-13 18:55:00|304.6|302.4|304.85|302.65|305.2|303|304.34|302.14|0
1628881200000|2021-08-13 19:00:00|305.02|302.82|305.19|302.99|305.36|303.16|304.68|302.48|0
1628881500000|2021-08-13 19:05:00|305.02|302.82|305.7|303.5|305.87|303.67|305.02|302.82|0
1628881800000|2021-08-13 19:10:00|305.87|303.67|306.21|304.01|306.21|304.01|305.36|303.16|0
1628882100000|2021-08-13 19:15:00|306.04|303.84|305.87|303.67|306.21|304.01|305.53|303.33|0
1628882400000|2021-08-13 19:20:00|306.04|303.84|306.04|303.84|306.38|304.18|305.86|303.66|0
1628882700000|2021-08-13 19:25:00|305.86|303.66|305.18|302.98|305.86|303.66|304.84|302.64|0
1628883000000|2021-08-13 19:30:00|305.01|302.81|304.32|302.12|305.01|302.81|304.32|302.12|0
1628883300000|2021-08-13 19:35:00|304.5|302.3|306.2|304|306.37|304.17|304.5|302.3|0
1628883600000|2021-08-13 19:40:00|306.03|303.83|305.68|303.48|306.54|304.34|305.51|303.31|0
1628883900000|2021-08-13 19:45:00|305.77|303.57|307.42|305.22|307.59|305.39|305.77|303.57|0
1628884200000|2021-08-13 19:50:00|308.1|305.9|306.57|304.37|308.1|305.9|306.23|304.03|0
1628884500000|2021-08-13 19:55:00|306.74|304.54|309.12|306.92|309.46|307.26|305.71|303.51|0
1628884800000|2021-08-13 20:00:00|309.64|307.44|308.78|306.58|309.81|307.61|308.78|306.58|0
1628885100000|2021-08-13 20:05:00|308.95|306.75|308.6|306.4|308.95|306.75|308.09|305.89|0
1628885400000|2021-08-13 20:10:00|308.43|306.23|308.6|306.4|308.6|306.4|308.09|305.89|0
1629097500000|2021-08-16 07:05:00|300.48|298.28|300.81|298.61|300.81|298.61|300.14|297.94|0
1629097800000|2021-08-16 07:10:00|300.64|298.44|301.65|299.45|301.82|299.62|300.64|298.44|0
1629098100000|2021-08-16 07:15:00|301.82|299.62|304.18|301.98|304.35|302.15|301.65|299.45|0
1629098400000|2021-08-16 07:20:00|304.68|302.48|305.87|303.67|306.55|304.35|304.68|302.48|0
1629098700000|2021-08-16 07:25:00|306.21|304.01|305.69|303.49|306.37|304.17|305.19|302.99|0
1629099000000|2021-08-16 07:30:00|305.53|303.33|305.01|302.81|306.54|304.34|304.85|302.65|0
1629099300000|2021-08-16 07:35:00|304.85|302.65|305.69|303.49|305.86|303.66|304.68|302.48|0
1629099600000|2021-08-16 07:40:00|305.52|303.32|305.52|303.32|306.37|304.17|305.18|302.98|0
1629099900000|2021-08-16 07:45:00|305.35|303.15|305.18|302.98|305.86|303.66|305.01|302.81|0
1629100200000|2021-08-16 07:50:00|305.09|302.89|304.5|302.3|305.35|303.15|303.99|301.79|0
1629100500000|2021-08-16 07:55:00|304.67|302.47|305.85|303.65|306.19|303.99|304.33|302.13|0
1629100800000|2021-08-16 08:00:00|305.68|303.48|306.19|303.99|306.7|304.5|305.51|303.31|0
1629101100000|2021-08-16 08:05:00|306.02|303.82|305.76|303.56|306.19|303.99|305.67|303.47|0
1629101400000|2021-08-16 08:10:00|305.84|303.64|306.18|303.98|306.52|304.32|305.84|303.64|0
1629101700000|2021-08-16 08:15:00|306.01|303.81|305.67|303.47|306.18|303.98|305.67|303.47|0
1629102000000|2021-08-16 08:20:00|305.84|303.64|305.33|303.13|305.84|303.64|304.82|302.62|0
1629102300000|2021-08-16 08:25:00|305.16|302.96|305.16|302.96|305.84|303.64|305.16|302.96|0
1629102600000|2021-08-16 08:30:00|305.33|303.13|304.99|302.79|305.58|303.38|304.82|302.62|0
1629102900000|2021-08-16 08:35:00|305.15|302.95|305.32|303.12|305.32|303.12|304.81|302.61|0
1629103200000|2021-08-16 08:40:00|305.15|302.95|305.83|303.63|306|303.8|305.15|302.95|0
1629103500000|2021-08-16 08:45:00|305.66|303.46|305.49|303.29|306|303.8|305.49|303.29|0
1629103800000|2021-08-16 08:50:00|305.65|303.45|305.82|303.62|305.99|303.79|305.48|303.28|0
1629104100000|2021-08-16 08:55:00|305.65|303.45|304.3|302.1|305.82|303.62|304.13|301.93|0
1629104400000|2021-08-16 09:00:00|304.47|302.27|305.14|302.94|305.14|302.94|304.13|301.93|0
1629104700000|2021-08-16 09:05:00|304.97|302.77|304.29|302.09|305.14|302.94|304.29|302.09|0
1629105000000|2021-08-16 09:10:00|304.12|301.92|304.63|302.43|304.97|302.77|304.12|301.92|0
1629105300000|2021-08-16 09:15:00|304.46|302.26|304.79|302.59|304.96|302.76|304.29|302.09|0
1629105600000|2021-08-16 09:20:00|304.96|302.76|304.62|302.42|305.13|302.93|304.45|302.25|0
1629105900000|2021-08-16 09:25:00|304.45|302.25|304.62|302.42|304.79|302.59|304.11|301.91|0
1629106200000|2021-08-16 09:30:00|304.79|302.59|304.45|302.25|304.79|302.59|304.28|302.08|0
1629106500000|2021-08-16 09:35:00|304.28|302.08|303.09|300.89|304.28|302.08|302.93|300.73|0
1629106800000|2021-08-16 09:40:00|303.26|301.06|303.43|301.23|303.94|301.74|303.09|300.89|0
1629107100000|2021-08-16 09:45:00|303.34|301.14|303.43|301.23|303.6|301.4|302.92|300.72|0
1629107400000|2021-08-16 09:50:00|303.6|301.4|304.27|302.07|304.44|302.24|303.6|301.4|0
1629107700000|2021-08-16 09:55:00|304.44|302.24|303.76|301.56|304.61|302.41|303.76|301.56|0
1629108000000|2021-08-16 10:00:00|303.84|301.64|303.33|301.13|304.1|301.9|303.33|301.13|0
1629108300000|2021-08-16 10:05:00|303.42|301.22|303.25|301.05|303.59|301.39|303.08|300.88|0
1629108600000|2021-08-16 10:10:00|303.08|300.88|300.89|298.69|303.08|300.88|300.89|298.69|0
1629108900000|2021-08-16 10:15:00|300.97|298.77|300.04|297.84|301.22|299.02|299.21|297.01|0
1629109200000|2021-08-16 10:20:00|299.88|297.68|295.59|293.39|299.88|297.68|295.59|293.39|0
1629109500000|2021-08-16 10:25:00|295.76|293.56|299.48|297.28|299.48|297.28|295.59|293.39|0
1629109800000|2021-08-16 10:30:00|299.31|297.11|301.48|299.28|301.65|299.45|299.31|297.11|0
1629110100000|2021-08-16 10:35:00|301.4|299.2|302.15|299.95|302.15|299.95|301.15|298.95|0
1629110400000|2021-08-16 10:40:00|302.32|300.12|302.66|300.46|303.33|301.13|302.15|299.95|0
1629110700000|2021-08-16 10:45:00|302.82|300.62|303.66|301.46|304|301.8|302.74|300.54|0
1629111000000|2021-08-16 10:50:00|303.83|301.63|304.67|302.47|304.84|302.64|303.66|301.46|0
1629111300000|2021-08-16 10:55:00|304.75|302.55|304.5|302.3|304.84|302.64|303.99|301.79|0
1629111600000|2021-08-16 11:00:00|304.84|302.64|304.67|302.47|305.34|303.14|304.67|302.47|0
1629111900000|2021-08-16 11:05:00|304.92|302.72|304.83|302.63|305.17|302.97|304.5|302.3|0
1629112200000|2021-08-16 11:10:00|304.75|302.55|304.49|302.29|305|302.8|304.16|301.96|0
1629112500000|2021-08-16 11:15:00|304.32|302.12|303.56|301.36|304.66|302.46|303.48|301.28|0
1629112800000|2021-08-16 11:20:00|303.48|301.28|303.65|301.45|303.98|301.78|302.97|300.77|0
1629113100000|2021-08-16 11:25:00|303.48|301.28|303.47|301.27|303.64|301.44|303.14|300.94|0
1629113400000|2021-08-16 11:30:00|303.64|301.44|302.29|300.09|303.64|301.44|302.29|300.09|0
1629113700000|2021-08-16 11:35:00|302.46|300.26|301.96|299.76|302.63|300.43|301.62|299.42|0
1629114000000|2021-08-16 11:40:00|302.12|299.92|301.95|299.75|302.12|299.92|301.11|298.91|0
1629114300000|2021-08-16 11:45:00|301.87|299.67|302.45|300.25|302.79|300.59|301.87|299.67|0
1629114600000|2021-08-16 11:50:00|302.53|300.33|302.62|300.42|302.96|300.76|302.45|300.25|0
1629114900000|2021-08-16 11:55:00|302.7|300.5|302.62|300.42|302.96|300.76|302.45|300.25|0
1629115200000|2021-08-16 12:00:00|302.45|300.25|299.93|297.73|302.45|300.25|299.76|297.56|0
1629115500000|2021-08-16 12:05:00|300.1|297.9|300.26|298.06|300.6|298.4|299.43|297.23|0
1629115800000|2021-08-16 12:10:00|300.18|297.98|300.93|298.73|301.27|299.07|300.09|297.89|0
1629116100000|2021-08-16 12:15:00|300.76|298.56|299.92|297.72|300.93|298.73|299.75|297.55|0
1629116400000|2021-08-16 12:20:00|299.75|297.55|300.09|297.89|300.42|298.22|299.75|297.55|0
1629116700000|2021-08-16 12:25:00|299.92|297.72|300.5|298.3|300.5|298.3|299.83|297.63|0
1629117000000|2021-08-16 12:30:00|300.42|298.22|300.58|298.38|301.43|299.23|300.08|297.88|0
1629117300000|2021-08-16 12:35:00|300.42|298.22|300.75|298.55|300.75|298.55|299.91|297.71|0
1629117600000|2021-08-16 12:40:00|300.92|298.72|301.08|298.88|301.92|299.72|300.75|298.55|0
1629117900000|2021-08-16 12:45:00|301.25|299.05|301.58|299.38|301.92|299.72|301.08|298.88|0
1629118200000|2021-08-16 12:50:00|301.42|299.22|300.91|298.71|301.75|299.55|300.91|298.71|0
1629118500000|2021-08-16 12:55:00|300.74|298.54|300.82|298.62|301.08|298.88|300.41|298.21|0
1629118800000|2021-08-16 13:00:00|300.74|298.54|301.58|299.38|301.75|299.55|300.57|298.37|0
1629119100000|2021-08-16 13:05:00|301.41|299.21|302.41|300.21|302.41|300.21|300.74|298.54|0
1629119400000|2021-08-16 13:10:00|302.58|300.38|302.08|299.88|302.75|300.55|301.91|299.71|0
1629119700000|2021-08-16 13:15:00|301.91|299.71|301.57|299.37|302.24|300.04|301.57|299.37|0
1629120000000|2021-08-16 13:20:00|301.74|299.54|302.74|300.54|302.74|300.54|301.57|299.37|0
1629120300000|2021-08-16 13:25:00|302.66|300.46|302.4|300.2|302.91|300.71|302.4|300.2|0
1629120600000|2021-08-16 13:30:00|303.08|300.88|299.21|297.01|303.75|301.55|299.21|297.01|0
1629120900000|2021-08-16 13:35:00|298.88|296.68|300.05|297.85|300.05|297.85|297.88|295.68|0
1629121200000|2021-08-16 13:40:00|299.71|297.51|298.88|296.68|300.05|297.85|297.71|295.51|0
1629121500000|2021-08-16 13:45:00|299.04|296.84|296.7|294.5|299.04|296.84|295.54|293.34|0
1629121800000|2021-08-16 13:50:00|296.54|294.34|294.21|292.01|296.54|294.34|293.54|291.34|0
1629122100000|2021-08-16 13:55:00|293.71|291.51|294.87|292.67|296.03|293.83|293.21|291.01|0
1629122400000|2021-08-16 14:00:00|294.2|292|296.53|294.33|296.86|294.66|293.37|291.17|0
1629122700000|2021-08-16 14:05:00|296.36|294.16|298.19|295.99|299.03|296.83|295.86|293.66|0
1629123000000|2021-08-16 14:10:00|298.03|295.83|298.36|296.16|299.7|297.5|297.69|295.49|0
1629123300000|2021-08-16 14:15:00|298.19|295.99|294.36|292.16|298.86|296.66|294.19|291.99|0
1629123600000|2021-08-16 14:20:00|294.19|291.99|293.69|291.49|294.86|292.66|293.36|291.16|0
1629123900000|2021-08-16 14:25:00|293.86|291.66|292.7|290.5|294.03|291.83|291.87|289.67|0
1629124200000|2021-08-16 14:30:00|292.86|290.66|293.03|290.83|294.85|292.65|291.87|289.67|0
1629124500000|2021-08-16 14:35:00|292.86|290.66|294.52|292.32|295.35|293.15|292.86|290.66|0
1629124800000|2021-08-16 14:40:00|294.68|292.48|294.51|292.31|295.51|293.31|294.18|291.98|0
1629125100000|2021-08-16 14:45:00|294.68|292.48|294.84|292.64|295.34|293.14|293.35|291.15|0
1629125400000|2021-08-16 14:50:00|294.68|292.48|293.18|290.98|294.68|292.48|291.86|289.66|0
1629125700000|2021-08-16 14:55:00|292.09|289.89|291.15|288.95|292.09|289.89|289.66|287.46|0
1629126000000|2021-08-16 15:00:00|290.99|288.79|292.31|290.11|294.31|292.11|290.99|288.79|0
1629126300000|2021-08-16 15:05:00|292.15|289.95|292.31|290.11|293.48|291.28|291.31|289.11|0
1629126600000|2021-08-16 15:10:00|292.14|289.94|293.47|291.27|293.47|291.27|291.81|289.61|0
1629126900000|2021-08-16 15:15:00|293.64|291.44|294.47|292.27|295.14|292.94|293.64|291.44|0
1629127200000|2021-08-16 15:20:00|294.64|292.44|294.13|291.93|295.64|293.44|293.8|291.6|0
1629127500000|2021-08-16 15:25:00|294.3|292.1|295.91|293.71|295.91|293.71|294.13|291.93|0
1629127800000|2021-08-16 15:30:00|295.74|293.54|298.42|296.22|298.42|296.22|295.74|293.54|0
1629128100000|2021-08-16 15:35:00|298.58|296.38|298.58|296.38|299.76|297.56|298.25|296.05|0
1629128400000|2021-08-16 15:40:00|299.08|296.88|299.42|297.22|300.09|297.89|298.91|296.71|0
1629128700000|2021-08-16 15:45:00|299.58|297.38|298.48|296.28|300.51|298.31|298.14|295.94|0
1629129000000|2021-08-16 15:50:00|298.31|296.11|298.14|295.94|298.82|296.62|298.14|295.94|0
1629129300000|2021-08-16 15:55:00|297.97|295.77|297.97|295.77|298.48|296.28|297.64|295.44|0
1629129600000|2021-08-16 16:00:00|298.31|296.11|299.39|297.19|299.48|297.28|297.64|295.44|0
1629129900000|2021-08-16 16:05:00|299.48|297.28|299.31|297.11|300.16|297.96|298.64|296.44|0
1629130200000|2021-08-16 16:10:00|299.48|297.28|299.98|297.78|300.15|297.95|298.97|296.77|0
1629130500000|2021-08-16 16:15:00|300.15|297.95|299.81|297.61|300.49|298.29|299.81|297.61|0
1629130800000|2021-08-16 16:20:00|299.98|297.78|300.99|298.79|301.16|298.96|299.81|297.61|0
1629131100000|2021-08-16 16:25:00|300.9|298.7|299.98|297.78|300.99|298.79|299.64|297.44|0
1629131400000|2021-08-16 16:30:00|300.14|297.94|298.96|296.76|300.65|298.45|298.96|296.76|0
1629131700000|2021-08-16 16:35:00|298.88|296.68|299.3|297.1|299.97|297.77|298.63|296.43|0
1629132000000|2021-08-16 16:40:00|299.13|296.93|300.47|298.27|300.47|298.27|299.13|296.93|0
1629132300000|2021-08-16 16:45:00|300.64|298.44|301.48|299.28|301.48|299.28|300.47|298.27|0
1629132600000|2021-08-16 16:50:00|301.65|299.45|302.83|300.63|302.83|300.63|301.48|299.28|0
1629132900000|2021-08-16 16:55:00|302.66|300.46|302.66|300.46|302.83|300.63|302.16|299.96|0
1629133200000|2021-08-16 17:00:00|302.83|300.63|302.91|300.71|303|300.8|302.15|299.95|0
1629133500000|2021-08-16 17:05:00|302.83|300.63|303.5|301.3|303.67|301.47|302.66|300.46|0
1629133800000|2021-08-16 17:10:00|303.59|301.39|303.16|300.96|303.67|301.47|302.66|300.46|0
1629134100000|2021-08-16 17:15:00|303.33|301.13|303.16|300.96|303.33|301.13|302.82|300.62|0
1629134400000|2021-08-16 17:20:00|302.99|300.79|303.33|301.13|303.67|301.47|302.48|300.28|0
1629134700000|2021-08-16 17:25:00|303.5|301.3|304.51|302.31|305.02|302.82|303.5|301.3|0
1629135000000|2021-08-16 17:30:00|304.68|302.48|306.04|303.84|306.04|303.84|304.34|302.14|0
1629135300000|2021-08-16 17:35:00|306.21|304.01|306.38|304.18|306.89|304.69|305.87|303.67|0
1629135600000|2021-08-16 17:40:00|306.55|304.35|307.06|304.86|307.4|305.2|306.55|304.35|0
1629135900000|2021-08-16 17:45:00|307.23|305.03|306.88|304.68|307.23|305.03|306.37|304.17|0
1629136200000|2021-08-16 17:50:00|307.05|304.85|307.22|305.02|307.56|305.36|307.05|304.85|0
1629136500000|2021-08-16 17:55:00|307.3|305.1|307.9|305.7|307.9|305.7|307.22|305.02|0
1629136800000|2021-08-16 18:00:00|307.73|305.53|307.73|305.53|307.73|305.53|307.05|304.85|0
1629137100000|2021-08-16 18:05:00|307.9|305.7|309.43|307.23|310.12|307.92|307.56|305.36|0
1629137400000|2021-08-16 18:10:00|309.26|307.06|309.6|307.4|310.12|307.92|309.26|307.06|0
1629137700000|2021-08-16 18:15:00|309.77|307.57|309.77|307.57|309.94|307.74|309.6|307.4|0
1629138000000|2021-08-16 18:20:00|309.6|307.4|310.78|308.58|312.04|309.84|309.6|307.4|0
1629138300000|2021-08-16 18:25:00|310.61|308.41|309.92|307.72|310.61|308.41|309.75|307.55|0
1629138600000|2021-08-16 18:30:00|310.09|307.89|311.29|309.09|311.46|309.26|310.09|307.89|0
1629138900000|2021-08-16 18:35:00|311.12|308.92|310.43|308.23|311.12|308.92|310.26|308.06|0
1629139200000|2021-08-16 18:40:00|310.26|308.06|311.28|309.08|311.45|309.25|310.26|308.06|0
1629139500000|2021-08-16 18:45:00|311.19|308.99|312.82|310.62|313.16|310.96|311.11|308.91|0
1629139800000|2021-08-16 18:50:00|312.99|310.79|313.33|311.13|314.53|312.33|312.99|310.79|0
1629140100000|2021-08-16 18:55:00|313.5|311.3|312.47|310.27|313.84|311.64|312.3|310.1|0
1629140400000|2021-08-16 19:00:00|312.64|310.44|313.15|310.95|313.33|311.13|311.96|309.76|0
1629140700000|2021-08-16 19:05:00|312.98|310.78|312.98|310.78|313.15|310.95|312.64|310.44|0
1629141000000|2021-08-16 19:10:00|312.81|310.61|314.18|311.98|314.52|312.32|312.81|310.61|0
1629141300000|2021-08-16 19:15:00|314.35|312.15|314.18|311.98|314.52|312.32|313.83|311.63|0
1629141600000|2021-08-16 19:20:00|314.35|312.15|315.38|313.18|315.89|313.69|314.35|312.15|0
1629141900000|2021-08-16 19:25:00|315.2|313|315.2|313|315.55|313.35|314.52|312.32|0
1629142200000|2021-08-16 19:30:00|315.03|312.83|315.54|313.34|315.71|313.51|314.34|312.14|0
1629142500000|2021-08-16 19:35:00|315.71|313.51|313.82|311.62|315.71|313.51|313.82|311.62|0
1629142800000|2021-08-16 19:40:00|313.65|311.45|314.03|311.83|314.26|312.06|313.17|310.97|0
1629143100000|2021-08-16 19:45:00|314.2|312|313.85|311.65|314.71|312.51|313.85|311.65|0
1629143400000|2021-08-16 19:50:00|314.54|312.34|316.78|314.58|317.12|314.92|314.37|312.17|0
1629143700000|2021-08-16 19:55:00|316.6|314.4|318.67|316.47|318.67|316.47|316.6|314.4|0
1629144000000|2021-08-16 20:00:00|317.98|315.78|319.64|317.44|320.9|318.7|317.98|315.78|0
1629144300000|2021-08-16 20:05:00|319.29|317.09|318.43|316.23|319.64|317.44|318.43|316.23|0
1629144600000|2021-08-16 20:10:00|318.26|316.06|318.77|316.57|319.12|316.92|318.26|316.06|0
1629144900000|2021-08-16 20:15:00|318.97|316.37|318.8|316.2|319.32|316.72|318.8|316.2|0
1629145200000|2021-08-16 20:20:00|318.62|316.02|318.28|315.68|318.62|316.02|318.1|315.5|0
1629145500000|2021-08-16 20:25:00|318.27|315.67|318.36|315.76|318.45|315.85|317.93|315.33|0
1629145800000|2021-08-16 20:30:00|318.27|315.67|317.92|315.32|318.62|316.02|317.58|314.98|0
1629146100000|2021-08-16 20:35:00|317.75|315.15|316.54|313.94|317.75|315.15|316.37|313.77|0
1629146400000|2021-08-16 20:40:00|316.37|313.77|316.71|314.11|316.71|314.11|316.2|313.6|0
1629146700000|2021-08-16 20:45:00|316.54|313.94|316.37|313.77|317.4|314.8|316.37|313.77|0
1629147000000|2021-08-16 20:50:00|316.54|313.94|317.4|314.8|317.4|314.8|316.37|313.77|0
1629147300000|2021-08-16 20:55:00|317.48|314.88|317.58|314.98|317.65|315.05|317.31|314.71|0
1629147600000|2021-08-16 21:00:00|317.44|314.84|317.74|315.14|317.77|315.17|317.44|314.84|0
1629147900000|2021-08-16 21:05:00|317.65|315.05|317.77|315.17|317.77|315.17|317.65|315.05|0
1629148200000|2021-08-16 21:10:00|317.65|315.05|317.74|315.14|318.15|315.55|317.65|315.05|0
1629148500000|2021-08-16 21:15:00|317.97|315.37|317.96|315.36|317.97|315.37|317.86|315.26|0
1629148800000|2021-08-16 21:20:00|318.07|315.47|317.96|315.36|318.07|315.47|317.89|315.29|0
1629149100000|2021-08-16 21:25:00|317.93|315.33|317.91|315.31|317.96|315.36|317.91|315.31|0
1629149700000|2021-08-16 21:35:00|317.93|315.33|317.93|315.33|318.11|315.51|317.93|315.33|0
1629150000000|2021-08-16 21:40:00|317.95|315.35|317.92|315.32|317.95|315.35|317.92|315.32|0
1629150300000|2021-08-16 21:45:00|317.95|315.35|317.95|315.35|317.95|315.35|317.95|315.35|0
1629150600000|2021-08-16 21:50:00|317.92|315.32|317.92|315.32|317.92|315.32|317.85|315.25|0
1629150900000|2021-08-16 21:55:00|317.95|315.35|318.05|315.45|318.1|315.5|317.87|315.27|0
1629151200000|2021-08-16 22:00:00|317.62|315.02|316.5|313.9|317.62|315.02|316.5|313.9|0
1629151500000|2021-08-16 22:05:00|316.85|314.25|316.5|313.9|316.85|314.25|316.16|313.56|0
1629151800000|2021-08-16 22:10:00|316.67|314.07|316.5|313.9|316.67|314.07|316.32|313.72|0
1629152100000|2021-08-16 22:15:00|316.41|313.81|316.32|313.72|316.67|314.07|316.32|313.72|0
1629152400000|2021-08-16 22:20:00|315.98|313.38|316.49|313.89|316.67|314.07|315.98|313.38|0
1629152700000|2021-08-16 22:25:00|316.66|314.06|316.66|314.06|316.66|314.06|316.49|313.89|0
1629153000000|2021-08-16 22:30:00|316.83|314.23|316.66|314.06|316.83|314.23|316.49|313.89|0
1629153300000|2021-08-16 22:35:00|316.83|314.23|316.48|313.88|316.83|314.23|316.48|313.88|0
1629153600000|2021-08-16 22:40:00|316.66|314.06|316.14|313.54|316.66|314.06|316.14|313.54|0
1629153900000|2021-08-16 22:45:00|315.97|313.37|316.14|313.54|316.22|313.62|315.96|313.36|0
1629154200000|2021-08-16 22:50:00|316.13|313.53|316.13|313.53|316.31|313.71|316.04|313.44|0
1629154500000|2021-08-16 22:55:00|315.96|313.36|316.3|313.7|316.47|313.87|315.96|313.36|0
1629154800000|2021-08-16 23:00:00|316.39|313.79|316.13|313.53|316.47|313.87|316.04|313.44|0
1629155100000|2021-08-16 23:05:00|316.3|313.7|316.47|313.87|316.47|313.87|316.13|313.53|0
1629155400000|2021-08-16 23:10:00|316.64|314.04|316.98|314.38|316.98|314.38|316.64|314.04|0
1629155700000|2021-08-16 23:15:00|316.81|314.21|316.81|314.21|316.81|314.21|316.64|314.04|0
1629156000000|2021-08-16 23:20:00|316.98|314.38|316.63|314.03|316.98|314.38|316.46|313.86|0
1629156300000|2021-08-16 23:25:00|316.81|314.21|316.63|314.03|316.81|314.21|316.46|313.86|0
1629156600000|2021-08-16 23:30:00|316.46|313.86|316.63|314.03|316.63|314.03|316.46|313.86|0
1629156900000|2021-08-16 23:35:00|316.54|313.94|316.97|314.37|317.32|314.72|316.46|313.86|0
1629157200000|2021-08-16 23:40:00|317.05|314.45|317.14|314.54|317.14|314.54|316.97|314.37|0
1629157500000|2021-08-16 23:45:00|317.05|314.45|317.31|314.71|317.31|314.71|317.05|314.45|0
1629157800000|2021-08-16 23:50:00|317.39|314.79|317.31|314.71|317.65|315.05|317.31|314.71|0
1629158100000|2021-08-16 23:55:00|317.48|314.88|316.96|314.36|317.48|314.88|316.79|314.19|0
1629158400000|2021-08-17 00:00:00|316.79|314.19|316.96|314.36|317.13|314.53|315.58|312.98|0
1629158700000|2021-08-17 00:05:00|316.79|314.19|315.83|313.23|316.79|314.19|315.75|313.15|0
1629159000000|2021-08-17 00:10:00|315.92|313.32|315.41|312.81|315.92|313.32|315.06|312.46|0
1629159300000|2021-08-17 00:15:00|315.23|312.63|315.57|312.97|315.75|313.15|315.23|312.63|0
1629159600000|2021-08-17 00:20:00|315.49|312.89|315.06|312.46|315.57|312.97|315.06|312.46|0
1629159900000|2021-08-17 00:25:00|315.23|312.63|313.93|311.33|315.23|312.63|313.68|311.08|0
1629160200000|2021-08-17 00:30:00|313.85|311.25|314.19|311.59|314.28|311.68|313.51|310.91|0
1629160500000|2021-08-17 00:35:00|314.1|311.5|313.68|311.08|314.36|311.76|313.68|311.08|0
1629160800000|2021-08-17 00:40:00|313.85|311.25|313.07|310.47|313.85|311.25|312.99|310.39|0
1629161100000|2021-08-17 00:45:00|313.16|310.56|314.01|311.41|314.01|311.41|313.16|310.56|0
1629161400000|2021-08-17 00:50:00|313.92|311.32|313.58|310.98|314.18|311.58|313.5|310.9|0
1629161700000|2021-08-17 00:55:00|313.67|311.07|313.84|311.24|313.84|311.24|313.32|310.72|0
1629162000000|2021-08-17 01:00:00|313.92|311.32|313.66|311.06|314.01|311.41|313.49|310.89|0
1629162300000|2021-08-17 01:05:00|313.83|311.23|313.83|311.23|313.83|311.23|313.49|310.89|0
1629162600000|2021-08-17 01:10:00|313.74|311.14|313.14|310.54|313.83|311.23|313.14|310.54|0
1629162900000|2021-08-17 01:15:00|313.23|310.63|313.83|311.23|313.83|311.23|312.97|310.37|0
1629163200000|2021-08-17 01:20:00|313.66|311.06|313.22|310.62|314|311.4|313.14|310.54|0
1629163500000|2021-08-17 01:25:00|313.31|310.71|313.14|310.54|313.48|310.88|313.14|310.54|0
1629163800000|2021-08-17 01:30:00|313.05|310.45|312.45|309.85|313.48|310.88|312.28|309.68|0
1629164100000|2021-08-17 01:35:00|312.28|309.68|312.62|310.02|312.7|310.1|311.94|309.34|0
1629164400000|2021-08-17 01:40:00|312.7|310.1|313.64|311.04|313.64|311.04|312.62|310.02|0
1629164700000|2021-08-17 01:45:00|313.82|311.22|313.3|310.7|313.99|311.39|313.3|310.7|0
1629165000000|2021-08-17 01:50:00|313.21|310.61|313.64|311.04|313.64|311.04|313.13|310.53|0
1629165300000|2021-08-17 01:55:00|313.72|311.12|313.12|310.52|313.72|311.12|313.12|310.52|0
1629165600000|2021-08-17 02:00:00|313.29|310.69|313.29|310.69|313.29|310.69|312.78|310.18|0
1629165900000|2021-08-17 02:05:00|313.12|310.52|312.77|310.17|313.12|310.52|312.77|310.17|0
1629166200000|2021-08-17 02:10:00|312.6|310|312.6|310|312.77|310.17|312.43|309.83|0
1629166500000|2021-08-17 02:15:00|312.77|310.17|312.26|309.66|312.94|310.34|312.26|309.66|0
1629166800000|2021-08-17 02:20:00|312.17|309.57|312.6|310|313.11|310.51|312.08|309.48|0
1629167100000|2021-08-17 02:25:00|312.42|309.82|313.11|310.51|313.11|310.51|312.42|309.82|0
1629167400000|2021-08-17 02:30:00|312.94|310.34|312.93|310.33|313.11|310.51|312.76|310.16|0
1629167700000|2021-08-17 02:35:00|312.84|310.24|312.59|309.99|313.1|310.5|312.42|309.82|0
1629168000000|2021-08-17 02:40:00|312.42|309.82|312.41|309.81|312.59|309.99|312.41|309.81|0
1629168300000|2021-08-17 02:45:00|312.24|309.64|313.1|310.5|313.1|310.5|312.24|309.64|0
1629168600000|2021-08-17 02:50:00|312.93|310.33|313.18|310.58|313.18|310.58|312.75|310.15|0
1629168900000|2021-08-17 02:55:00|313.09|310.49|312.92|310.32|313.44|310.84|312.75|310.15|0
1629169200000|2021-08-17 03:00:00|312.75|310.15|313.09|310.49|313.09|310.49|312.75|310.15|0
1629169500000|2021-08-17 03:05:00|313|310.4|312.74|310.14|313.09|310.49|312.74|310.14|0
1629169800000|2021-08-17 03:10:00|312.57|309.97|312.4|309.8|312.57|309.97|312.4|309.8|0
1629170100000|2021-08-17 03:15:00|312.23|309.63|312.05|309.45|312.4|309.8|311.71|309.11|0
1629170400000|2021-08-17 03:20:00|312.23|309.63|312.05|309.45|312.23|309.63|311.88|309.28|0
1629170700000|2021-08-17 03:25:00|311.96|309.36|311.71|309.11|312.05|309.45|311.71|309.11|0
1629171000000|2021-08-17 03:30:00|311.62|309.02|311.88|309.28|312.05|309.45|311.54|308.94|0
1629171300000|2021-08-17 03:35:00|312.05|309.45|311.36|308.76|312.05|309.45|311.36|308.76|0
1629171600000|2021-08-17 03:40:00|311.53|308.93|311.53|308.93|311.53|308.93|311.36|308.76|0
1629171900000|2021-08-17 03:45:00|311.36|308.76|311.78|309.18|311.87|309.27|311.36|308.76|0
1629172200000|2021-08-17 03:50:00|311.87|309.27|311.7|309.1|312.04|309.44|311.7|309.1|0
1629172500000|2021-08-17 03:55:00|311.52|308.92|311.69|309.09|311.87|309.27|311.52|308.92|0
1629172800000|2021-08-17 04:00:00|311.86|309.26|312.03|309.43|312.03|309.43|311.69|309.09|0
1629173100000|2021-08-17 04:05:00|311.94|309.34|312.03|309.43|312.2|309.6|311.86|309.26|0
1629173400000|2021-08-17 04:10:00|312.2|309.6|312.54|309.94|312.54|309.94|312.03|309.43|0
1629173700000|2021-08-17 04:15:00|312.71|310.11|312.2|309.6|312.71|310.11|312.2|309.6|0
1629174000000|2021-08-17 04:20:00|312.37|309.77|312.36|309.76|312.54|309.94|312.2|309.6|0
1629174300000|2021-08-17 04:25:00|312.19|309.59|312.53|309.93|312.53|309.93|312.19|309.59|0
1629174600000|2021-08-17 04:30:00|312.44|309.84|312.19|309.59|312.53|309.93|312.1|309.5|0
1629174900000|2021-08-17 04:35:00|312.1|309.5|312.02|309.42|312.19|309.59|311.84|309.24|0
1629175200000|2021-08-17 04:40:00|312.01|309.41|312.01|309.41|312.19|309.59|312.01|309.41|0
1629175500000|2021-08-17 04:45:00|312.18|309.58|312.35|309.75|312.35|309.75|311.84|309.24|0
1629175800000|2021-08-17 04:50:00|312.18|309.58|312.09|309.49|312.35|309.75|312.01|309.41|0
1629176100000|2021-08-17 04:55:00|312.18|309.58|312.18|309.58|312.35|309.75|312.01|309.41|0
1629176400000|2021-08-17 05:00:00|312.09|309.49|311.15|308.55|312.09|309.49|310.98|308.38|0
1629176700000|2021-08-17 05:05:00|310.98|308.38|310.8|308.2|311.15|308.55|310.63|308.03|0
1629177000000|2021-08-17 05:10:00|310.97|308.37|310.29|307.69|310.97|308.37|310.29|307.69|0
1629177300000|2021-08-17 05:15:00|310.37|307.77|310.8|308.2|311.14|308.54|310.29|307.69|0
1629177600000|2021-08-17 05:20:00|310.88|308.28|310|307.4|310.88|308.28|308.17|305.57|0
1629177900000|2021-08-17 05:25:00|310.18|307.58|311.26|308.66|311.43|308.83|310|307.4|0
1629178200000|2021-08-17 05:30:00|311.43|308.83|310.92|308.32|311.43|308.83|310.75|308.15|0
1629178500000|2021-08-17 05:35:00|310.83|308.23|311.09|308.49|311.09|308.49|310.75|308.15|0
1629178800000|2021-08-17 05:40:00|310.92|308.32|310.4|307.8|311.09|308.49|310.4|307.8|0
1629179100000|2021-08-17 05:45:00|310.57|307.97|310.74|308.14|310.74|308.14|310.23|307.63|0
1629179400000|2021-08-17 05:50:00|310.82|308.22|310.74|308.14|310.99|308.39|310.57|307.97|0
1629179700000|2021-08-17 05:55:00|310.57|307.97|310.39|307.79|310.74|308.14|310.23|307.63|0
1629180000000|2021-08-17 06:00:00|310.22|307.62|309.2|306.6|310.39|307.79|308.69|306.09|0
1629180300000|2021-08-17 06:05:00|309.37|306.77|309.88|307.28|309.88|307.28|309.2|306.6|0
1629180600000|2021-08-17 06:10:00|309.71|307.11|309.53|306.93|309.71|307.11|309.03|306.43|0
1629180900000|2021-08-17 06:15:00|309.36|306.76|309.53|306.93|309.53|306.93|309.02|306.42|0
1629181200000|2021-08-17 06:20:00|309.36|306.76|310.38|307.78|310.55|307.95|309.36|306.76|0
1629181500000|2021-08-17 06:25:00|310.21|307.61|310.55|307.95|310.55|307.95|310.04|307.44|0
1629181800000|2021-08-17 06:30:00|310.38|307.78|309.18|306.58|310.38|307.78|309.01|306.41|0
1629182100000|2021-08-17 06:35:00|309.01|306.41|308.16|305.56|309.35|306.75|307.99|305.39|0
1629182400000|2021-08-17 06:40:00|307.99|305.39|307.65|305.05|308.16|305.56|307.14|304.54|0
1629182700000|2021-08-17 06:45:00|307.73|305.13|306.29|303.69|307.73|305.13|305.78|303.18|0
1629183000000|2021-08-17 06:50:00|306.46|303.86|306.97|304.37|307.14|304.54|305.95|303.35|0
1629183300000|2021-08-17 06:55:00|306.88|304.28|307.81|305.21|307.98|305.38|306.63|304.03|0
1629183600000|2021-08-17 07:00:00|307.47|304.87|305.52|302.92|308.15|305.55|305.35|302.75|0
1629183900000|2021-08-17 07:05:00|305.32|303.12|304.21|302.01|305.39|303.19|303.7|301.5|0
1629184200000|2021-08-17 07:10:00|303.87|301.67|302.1|299.9|303.87|301.67|301.18|298.98|0
1629184500000|2021-08-17 07:15:00|301.85|299.65|303.87|301.67|304.37|302.17|300.84|298.64|0
1629184800000|2021-08-17 07:20:00|303.78|301.58|302.35|300.15|303.78|301.58|302.35|300.15|0
1629185100000|2021-08-17 07:25:00|302.52|300.32|304.03|301.83|304.2|302|301.67|299.47|0
1629185400000|2021-08-17 07:30:00|303.86|301.66|304.36|302.16|304.87|302.67|303.02|300.82|0
1629185700000|2021-08-17 07:35:00|304.7|302.5|305.04|302.84|305.04|302.84|304.36|302.16|0
1629186000000|2021-08-17 07:40:00|305.21|303.01|305.88|303.68|306.22|304.02|305.21|303.01|0
1629186300000|2021-08-17 07:45:00|306.05|303.85|305.54|303.34|306.56|304.36|305.37|303.17|0
1629186600000|2021-08-17 07:50:00|305.71|303.51|304.52|302.32|306.22|304.02|304.52|302.32|0
1629186900000|2021-08-17 07:55:00|304.19|301.99|305.2|303|306.38|304.18|303.68|301.48|0
1629187200000|2021-08-17 08:00:00|305.54|303.34|306.89|304.69|307.74|305.54|305.54|303.34|0
1629187500000|2021-08-17 08:05:00|307.06|304.86|306.38|304.18|307.57|305.37|305.53|303.33|0
1629187800000|2021-08-17 08:10:00|306.55|304.35|306.88|304.68|306.88|304.68|305.7|303.5|0
1629188100000|2021-08-17 08:15:00|306.71|304.51|305.86|303.66|307.39|305.19|305.86|303.66|0
1629188400000|2021-08-17 08:20:00|305.69|303.49|306.37|304.17|306.37|304.17|304.85|302.65|0
1629188700000|2021-08-17 08:25:00|306.54|304.34|305.01|302.81|306.54|304.34|304.84|302.64|0
1629189000000|2021-08-17 08:30:00|304.68|302.48|304.67|302.47|305.52|303.32|304.67|302.47|0
1629189300000|2021-08-17 08:35:00|304.84|302.64|305.94|303.74|306.02|303.82|304.33|302.13|0
1629189600000|2021-08-17 08:40:00|305.85|303.65|305.17|302.97|306.36|304.16|305.17|302.97|0
1629189900000|2021-08-17 08:45:00|305.34|303.14|305.51|303.31|305.85|303.65|304.84|302.64|0
1629190200000|2021-08-17 08:50:00|305.42|303.22|305.51|303.31|305.51|303.31|304.83|302.63|0
1629190500000|2021-08-17 08:55:00|305.68|303.48|306.18|303.98|306.35|304.15|305.17|302.97|0
1629190800000|2021-08-17 09:00:00|306.01|303.81|305.33|303.13|306.52|304.32|305.33|303.13|0
1629191100000|2021-08-17 09:05:00|305.16|302.96|307.02|304.82|307.19|304.99|305.16|302.96|0
1629191400000|2021-08-17 09:10:00|306.94|304.74|307.02|304.82|307.87|305.67|306.94|304.74|0
1629191700000|2021-08-17 09:15:00|307.19|304.99|306.85|304.65|307.53|305.33|306.51|304.31|0
1629192000000|2021-08-17 09:20:00|307.02|304.82|308.55|306.35|308.55|306.35|306.85|304.65|0
1629192300000|2021-08-17 09:25:00|308.38|306.18|308.03|305.83|308.72|306.52|308.03|305.83|0
1629192600000|2021-08-17 09:30:00|308.2|306|307.01|304.81|308.2|306|307.01|304.81|0
1629192900000|2021-08-17 09:35:00|307.26|305.06|306.5|304.3|307.35|305.15|306.5|304.3|0
1629193200000|2021-08-17 09:40:00|306.67|304.47|305.99|303.79|306.67|304.47|305.15|302.95|0
1629193500000|2021-08-17 09:45:00|306.07|303.87|306.16|303.96|306.33|304.13|305.31|303.11|0
1629193800000|2021-08-17 09:50:00|306.07|303.87|305.82|303.62|306.16|303.96|305.14|302.94|0
1629194100000|2021-08-17 09:55:00|305.99|303.79|305.98|303.78|306.32|304.12|305.65|303.45|0
1629194400000|2021-08-17 10:00:00|305.81|303.61|304.8|302.6|305.98|303.78|304.46|302.26|0
1629194700000|2021-08-17 10:05:00|304.63|302.43|305.47|303.27|306.66|304.46|304.63|302.43|0
1629195000000|2021-08-17 10:10:00|305.55|303.35|305.98|303.78|306.32|304.12|305.47|303.27|0
1629195300000|2021-08-17 10:15:00|305.81|303.61|305.47|303.27|306.82|304.62|305.47|303.27|0
1629195600000|2021-08-17 10:20:00|305.3|303.1|305.97|303.77|305.97|303.77|305.3|303.1|0
1629195900000|2021-08-17 10:25:00|305.8|303.6|305.46|303.26|306.31|304.11|305.12|302.92|0
1629196200000|2021-08-17 10:30:00|305.8|303.6|306.05|303.85|306.14|303.94|304.95|302.75|0
1629196500000|2021-08-17 10:35:00|305.97|303.77|304.95|302.75|306.3|304.1|304.44|302.24|0
1629196800000|2021-08-17 10:40:00|304.86|302.66|304.27|302.07|304.86|302.66|304.1|301.9|0
1629197100000|2021-08-17 10:45:00|304.1|301.9|304.77|302.57|305.11|302.91|303.93|301.73|0
1629197400000|2021-08-17 10:50:00|304.85|302.65|305.11|302.91|305.28|303.08|304.6|302.4|0
1629197700000|2021-08-17 10:55:00|305.28|303.08|305.45|303.25|305.79|303.59|304.94|302.74|0
1629198000000|2021-08-17 11:00:00|305.61|303.41|305.61|303.41|306.12|303.92|305.44|303.24|0
1629198300000|2021-08-17 11:05:00|305.44|303.24|304.76|302.56|305.61|303.41|304.43|302.23|0
1629198600000|2021-08-17 11:10:00|304.93|302.73|304.93|302.73|305.1|302.9|304.59|302.39|0
1629198900000|2021-08-17 11:15:00|304.76|302.56|303.58|301.38|304.93|302.73|302.06|299.86|0
1629199200000|2021-08-17 11:20:00|303.91|301.71|303.24|301.04|303.91|301.71|303.24|301.04|0
1629199500000|2021-08-17 11:25:00|303.41|301.21|303.57|301.37|303.57|301.37|302.73|300.53|0
1629199800000|2021-08-17 11:30:00|303.74|301.54|304.58|302.38|304.58|302.38|302.73|300.53|0
1629200100000|2021-08-17 11:35:00|304.75|302.55|305.43|303.23|305.76|303.56|304.75|302.55|0
1629200400000|2021-08-17 11:40:00|305.26|303.06|304.92|302.72|305.42|303.22|304.41|302.21|0
1629200700000|2021-08-17 11:45:00|305.08|302.88|305.93|303.73|305.93|303.73|304.58|302.38|0
1629201000000|2021-08-17 11:50:00|305.76|303.56|305.59|303.39|305.76|303.56|305.25|303.05|0
1629201300000|2021-08-17 11:55:00|305.42|303.22|305.58|303.38|305.75|303.55|305.25|303.05|0
1629201600000|2021-08-17 12:00:00|305.41|303.21|305.41|303.21|305.58|303.38|305.07|302.87|0
1629201900000|2021-08-17 12:05:00|305.49|303.29|305.41|303.21|305.75|303.55|305.41|303.21|0
1629202200000|2021-08-17 12:10:00|305.58|303.38|305.58|303.38|305.75|303.55|305.24|303.04|0
1629202500000|2021-08-17 12:15:00|305.41|303.21|304.22|302.02|305.58|303.38|304.22|302.02|0
1629202800000|2021-08-17 12:20:00|304.13|301.93|303.88|301.68|304.22|302.02|303.54|301.34|0
1629203100000|2021-08-17 12:25:00|303.79|301.59|303.2|301|303.88|301.68|302.53|300.33|0
1629203400000|2021-08-17 12:30:00|303.37|301.17|302.36|300.16|303.71|301.51|301.18|298.98|0
1629203700000|2021-08-17 12:35:00|302.53|300.33|304.89|302.69|304.89|302.69|301.35|299.15|0
1629204000000|2021-08-17 12:40:00|305.14|302.94|306.41|304.21|306.75|304.55|305.14|302.94|0
1629204300000|2021-08-17 12:45:00|306.24|304.04|305.9|303.7|306.41|304.21|305.73|303.53|0
1629204600000|2021-08-17 12:50:00|305.98|303.78|305.9|303.7|306.24|304.04|305.39|303.19|0
1629204900000|2021-08-17 12:55:00|306.06|303.86|305.3|303.1|306.06|303.86|305.22|303.02|0
1629205200000|2021-08-17 13:00:00|305.38|303.18|305.38|303.18|305.38|303.18|304.03|301.83|0
1629205500000|2021-08-17 13:05:00|305.21|303.01|302.34|300.14|305.21|303.01|302.34|300.14|0
1629205800000|2021-08-17 13:10:00|302.51|300.31|303.18|300.98|303.18|300.98|301.84|299.64|0
1629206100000|2021-08-17 13:15:00|303.35|301.15|301.16|298.96|303.35|301.15|300.49|298.29|0
1629206400000|2021-08-17 13:20:00|300.82|298.62|303.01|300.81|303.01|300.81|300.49|298.29|0
1629206700000|2021-08-17 13:25:00|303.18|300.98|300.31|298.11|303.51|301.31|300.31|298.11|0
1629207000000|2021-08-17 13:30:00|299.81|297.61|300.64|298.44|300.64|298.44|294.14|291.94|0
1629207300000|2021-08-17 13:35:00|300.81|298.61|301.98|299.78|303.5|301.3|299.3|297.1|0
1629207600000|2021-08-17 13:40:00|301.82|299.62|303.33|301.13|303.84|301.64|299.47|297.27|0
1629207900000|2021-08-17 13:45:00|303.16|300.96|302.32|300.12|303.5|301.3|301.64|299.44|0
1629208200000|2021-08-17 13:50:00|301.81|299.61|297.12|294.92|301.81|299.61|296.62|294.42|0
1629208500000|2021-08-17 13:55:00|296.95|294.75|296.28|294.08|296.95|294.75|293.62|291.42|0
1629208800000|2021-08-17 14:00:00|295.45|293.25|295.78|293.58|296.45|294.25|294.28|292.08|0
1629209100000|2021-08-17 14:05:00|295.95|293.75|297.78|295.58|299.12|296.92|294.61|292.41|0
1629209400000|2021-08-17 14:10:00|297.94|295.74|302.47|300.27|303.31|301.11|297.28|295.08|0
1629209700000|2021-08-17 14:15:00|302.3|300.1|299.95|297.75|302.81|300.61|298.94|296.74|0
1629210000000|2021-08-17 14:20:00|299.78|297.58|300.11|297.91|300.96|298.76|298.61|296.41|0
1629210300000|2021-08-17 14:25:00|300.28|298.08|303.87|301.67|305.52|303.32|299.78|297.58|0
1629210600000|2021-08-17 14:30:00|304.04|301.84|301.02|298.82|304.04|301.84|300.85|298.65|0
1629210900000|2021-08-17 14:35:00|301.19|298.99|300.35|298.15|303.7|301.5|300.35|298.15|0
1629211200000|2021-08-17 14:40:00|300.18|297.98|304.37|302.17|304.71|302.51|300.18|297.98|0
1629211500000|2021-08-17 14:45:00|303.7|301.5|305.04|302.84|305.04|302.84|302.86|300.66|0
1629211800000|2021-08-17 14:50:00|304.96|302.76|304.87|302.67|305.89|303.69|303.53|301.33|0
1629212100000|2021-08-17 14:55:00|304.54|302.34|301.84|299.64|304.7|302.5|301.68|299.48|0
1629212400000|2021-08-17 15:00:00|302.01|299.81|300.84|298.64|302.51|300.31|300.33|298.13|0
1629212700000|2021-08-17 15:05:00|300.5|298.3|300.33|298.13|300.67|298.47|299.16|296.96|0
1629213000000|2021-08-17 15:10:00|300.16|297.96|300.83|298.63|301.17|298.97|298.32|296.12|0
1629213300000|2021-08-17 15:15:00|301|298.8|302.34|300.14|302.5|300.3|299.32|297.12|0
1629213600000|2021-08-17 15:20:00|302.17|299.97|300.99|298.79|302.84|300.64|300.83|298.63|0
1629213900000|2021-08-17 15:25:00|300.82|298.62|298.48|296.28|300.82|298.62|297.65|295.45|0
1629214200000|2021-08-17 15:30:00|297.82|295.62|299.59|297.39|300.09|297.89|296.98|294.78|0
1629214500000|2021-08-17 15:35:00|299.75|297.55|297.84|295.64|299.92|297.72|297.51|295.31|0
1629214800000|2021-08-17 15:40:00|298.01|295.81|297.5|295.3|298.34|296.14|296|293.8|0
1629215100000|2021-08-17 15:45:00|297.67|295.47|297.5|295.3|298|295.8|296.5|294.3|0
1629215400000|2021-08-17 15:50:00|297.41|295.21|294.34|292.14|297.41|295.21|294.34|292.14|0
1629215700000|2021-08-17 15:55:00|294.01|291.81|292.37|290.17|294.53|292.33|291.94|289.74|0
1629216000000|2021-08-17 16:00:00|292.54|290.34|290.88|288.68|292.54|290.34|290.39|288.19|0
1629216300000|2021-08-17 16:05:00|290.72|288.52|291.87|289.67|294.03|291.83|290.55|288.35|0
1629216600000|2021-08-17 16:10:00|291.54|289.34|292.86|290.66|293.52|291.32|290.39|288.19|0
1629216900000|2021-08-17 16:15:00|292.69|290.49|291.2|289|292.86|290.66|289.23|287.03|0
1629217200000|2021-08-17 16:20:00|291.04|288.84|292.43|290.23|293.18|290.98|290.87|288.67|0
1629217500000|2021-08-17 16:25:00|292.35|290.15|293.67|291.47|294.01|291.81|291.61|289.41|0
1629217800000|2021-08-17 16:30:00|293.84|291.64|289.88|287.68|293.84|291.64|289.88|287.68|0
1629218100000|2021-08-17 16:35:00|290.04|287.84|286.76|284.56|290.37|288.17|286.27|284.07|0
1629218400000|2021-08-17 16:40:00|287.09|284.89|285.94|283.74|287.09|284.89|283.99|281.79|0
1629218700000|2021-08-17 16:45:00|286.1|283.9|282.84|280.64|286.27|284.07|282.03|279.83|0
1629219000000|2021-08-17 16:50:00|282.68|280.48|281.54|279.34|284.47|282.27|281.22|279.02|0
1629219300000|2021-08-17 16:55:00|281.38|279.18|279.92|277.72|281.38|279.18|279.28|277.08|0
1629219600000|2021-08-17 17:00:00|279.76|277.56|283.8|281.6|284.05|281.85|278.79|276.59|0
1629219900000|2021-08-17 17:05:00|283.32|281.12|286.07|283.87|286.4|284.2|282.02|279.82|0
1629220200000|2021-08-17 17:10:00|285.91|283.71|288.19|285.99|288.35|286.15|284.94|282.74|0
1629220500000|2021-08-17 17:15:00|288.02|285.82|285.25|283.05|288.02|285.82|284.61|282.41|0
1629220800000|2021-08-17 17:20:00|285.09|282.89|284.77|282.57|286.56|284.36|284.03|281.83|0
1629221100000|2021-08-17 17:25:00|285.25|283.05|289|286.8|289.16|286.96|284.28|282.08|0
1629221400000|2021-08-17 17:30:00|288.83|286.63|287.29|285.09|289|286.8|285.98|283.78|0
1629221700000|2021-08-17 17:35:00|287.12|284.92|283.38|281.18|287.12|284.92|283.38|281.18|0
1629222000000|2021-08-17 17:40:00|283.22|281.02|282.89|280.69|283.54|281.34|281.76|279.56|0
1629222300000|2021-08-17 17:45:00|282.73|280.53|282.08|279.88|282.89|280.69|280.95|278.75|0
1629222600000|2021-08-17 17:50:00|282.24|280.04|283.7|281.5|284.83|282.63|281.27|279.07|0
1629222900000|2021-08-17 17:55:00|284.35|282.15|287.93|285.73|287.93|285.73|283.86|281.66|0
1629223200000|2021-08-17 18:00:00|287.76|285.56|290.38|288.18|291.04|288.84|287.6|285.4|0
1629223500000|2021-08-17 18:05:00|290.22|288.02|288.89|286.69|291.86|289.66|288.56|286.36|0
1629223800000|2021-08-17 18:10:00|289.38|287.18|289.87|287.67|290.53|288.33|288.56|286.36|0
1629224100000|2021-08-17 18:15:00|290.37|288.17|289.37|287.17|291.19|288.99|289.37|287.17|0
1629224400000|2021-08-17 18:20:00|289.54|287.34|289.04|286.84|289.7|287.5|287.07|284.87|0
1629224700000|2021-08-17 18:25:00|288.96|286.76|287.07|284.87|289.21|287.01|286.74|284.54|0
1629225000000|2021-08-17 18:30:00|287.23|285.03|286.41|284.21|288.87|286.67|285.92|283.72|0
1629225300000|2021-08-17 18:35:00|286.32|284.12|285.06|282.86|286.53|284.33|284.61|282.41|0
1629225600000|2021-08-17 18:40:00|284.89|282.69|287.51|285.31|287.67|285.47|284.73|282.53|0
1629225900000|2021-08-17 18:45:00|287.67|285.47|289.97|287.77|290.96|288.76|286.85|284.65|0
1629226200000|2021-08-17 18:50:00|289.8|287.6|288.65|286.45|291.28|289.08|288.65|286.45|0
1629226500000|2021-08-17 18:55:00|288.81|286.61|293.1|290.9|293.59|291.39|288.81|286.61|0
1629226800000|2021-08-17 19:00:00|293.26|291.06|294.09|291.89|294.92|292.72|293.1|290.9|0
1629227100000|2021-08-17 19:05:00|293.92|291.72|295.41|293.21|295.91|293.71|293.26|291.06|0
1629227400000|2021-08-17 19:10:00|295.58|293.38|293.66|291.46|295.91|293.71|293.59|291.39|0
1629227700000|2021-08-17 19:15:00|293.42|291.22|293.58|291.38|294.25|292.05|292.09|289.89|0
1629228000000|2021-08-17 19:20:00|293.75|291.55|292.59|290.39|294.91|292.71|292.26|290.06|0
1629228300000|2021-08-17 19:25:00|292.75|290.55|293.74|291.54|293.91|291.71|291.93|289.73|0
1629228600000|2021-08-17 19:30:00|293.82|291.62|294.24|292.04|295.9|293.7|293.82|291.62|0
1629228900000|2021-08-17 19:35:00|294.32|292.12|294.07|291.87|296.06|293.86|293.74|291.54|0
1629229200000|2021-08-17 19:40:00|293.41|291.21|292.74|290.54|293.41|291.21|291.09|288.89|0
1629229500000|2021-08-17 19:45:00|292.58|290.38|293.81|291.61|294.89|292.69|291.59|289.39|0
1629229800000|2021-08-17 19:50:00|295.14|292.94|295.97|293.77|298.22|296.02|295.14|292.94|0
1629230100000|2021-08-17 19:55:00|296.22|294.02|300.15|297.95|300.35|298.15|296.22|294.02|0
1629230400000|2021-08-17 20:00:00|299.49|297.29|295.82|293.62|299.99|297.79|295.65|293.45|0
1629230700000|2021-08-17 20:05:00|295.65|293.45|297.31|295.11|297.81|295.61|295.49|293.29|0
1629231000000|2021-08-17 20:10:00|297.15|294.95|295.98|293.78|297.31|295.11|295.81|293.61|0
1629231300000|2021-08-17 20:15:00|296.18|293.58|296.09|293.49|296.68|294.08|296.01|293.41|0
1629231600000|2021-08-17 20:20:00|296.18|293.58|296.17|293.57|296.51|293.91|296.01|293.41|0
1629231900000|2021-08-17 20:25:00|296.34|293.74|295.84|293.24|296.34|293.74|295.67|293.07|0
1629232200000|2021-08-17 20:30:00|295.75|293.15|294.68|292.08|295.75|293.15|294.51|291.91|0
1629232500000|2021-08-17 20:35:00|294.84|292.24|295|292.4|295.34|292.74|294.84|292.24|0
1629232800000|2021-08-17 20:40:00|294.84|292.24|294.67|292.07|295.33|292.73|294.67|292.07|0
1629233100000|2021-08-17 20:45:00|294.75|292.15|295|292.4|295.33|292.73|294.67|292.07|0
1629233400000|2021-08-17 20:50:00|294.83|292.23|295.33|292.73|295.33|292.73|294.67|292.07|0
1629233700000|2021-08-17 20:55:00|295.66|293.06|295.57|292.97|296.16|293.56|295.57|292.97|0
1629234000000|2021-08-17 21:00:00|295.64|293.04|295.79|293.19|295.79|293.19|295.64|293.04|0
1629234300000|2021-08-17 21:05:00|295.76|293.16|295.76|293.16|295.76|293.16|295.64|293.04|0
1629234600000|2021-08-17 21:10:00|295.73|293.13|295.44|292.84|295.73|293.13|295.42|292.82|0
1629234900000|2021-08-17 21:15:00|295.52|292.92|295.61|293.01|295.62|293.02|295.52|292.92|0
1629235200000|2021-08-17 21:20:00|295.56|292.96|295.44|292.84|295.56|292.96|295.39|292.79|0
1629235500000|2021-08-17 21:25:00|295.47|292.87|295.63|293.03|295.66|293.06|295.47|292.87|0
1629235800000|2021-08-17 21:30:00|295.58|292.98|295.58|292.98|295.58|292.98|295.58|292.98|0
1629236100000|2021-08-17 21:35:00|295.55|292.95|295.62|293.02|295.65|293.05|295.55|292.95|0
1629236400000|2021-08-17 21:40:00|295.58|292.98|295.74|293.14|295.74|293.14|295.58|292.98|0
1629236700000|2021-08-17 21:45:00|295.62|293.02|295.62|293.02|295.67|293.07|295.62|293.02|0
1629237000000|2021-08-17 21:50:00|295.5|292.9|295.19|292.59|295.53|292.93|295.13|292.53|0
1629237300000|2021-08-17 21:55:00|295.2|292.6|295.23|292.63|295.45|292.85|295.13|292.53|0
1629237600000|2021-08-17 22:00:00|294.88|292.28|296.29|293.69|296.29|293.69|294.88|292.28|0
1629237900000|2021-08-17 22:05:00|296.46|293.86|296.45|293.85|296.62|294.02|296.29|293.69|0
1629238200000|2021-08-17 22:10:00|296.62|294.02|296.45|293.85|296.62|294.02|296.12|293.52|0
1629238500000|2021-08-17 22:15:00|296.28|293.68|295.78|293.18|296.28|293.68|295.78|293.18|0
1629238800000|2021-08-17 22:20:00|295.86|293.26|295.61|293.01|295.95|293.35|295.61|293.01|0
1629239100000|2021-08-17 22:25:00|295.69|293.09|295.61|293.01|295.95|293.35|295.61|293.01|0
1629239400000|2021-08-17 22:30:00|295.78|293.18|295.78|293.18|295.94|293.34|295.44|292.84|0
1629239700000|2021-08-17 22:35:00|295.94|293.34|296.1|293.5|296.1|293.5|295.28|292.68|0
1629240000000|2021-08-17 22:40:00|295.77|293.17|294.77|292.17|295.94|293.34|294.61|292.01|0
1629240300000|2021-08-17 22:45:00|294.61|292.01|294.27|291.67|294.77|292.17|293.61|291.01|0
1629240600000|2021-08-17 22:50:00|294.61|292.01|295.18|292.58|295.27|292.67|294.44|291.84|0
1629240900000|2021-08-17 22:55:00|295.27|292.67|295.43|292.83|295.6|293|295.1|292.5|0
1629241200000|2021-08-17 23:00:00|295.6|293|295.76|293.16|296.09|293.49|295.6|293|0
1629241500000|2021-08-17 23:05:00|295.67|293.07|295.76|293.16|295.76|293.16|295.26|292.66|0
1629241800000|2021-08-17 23:10:00|295.92|293.32|295.75|293.15|296.09|293.49|295.75|293.15|0
1629242100000|2021-08-17 23:15:00|295.67|293.07|295.09|292.49|295.67|293.07|294.76|292.16|0
1629242400000|2021-08-17 23:20:00|295.25|292.65|295.25|292.65|295.33|292.73|295.25|292.65|0
1629242700000|2021-08-17 23:25:00|294.92|292.32|295.75|293.15|296.08|293.48|294.92|292.32|0
1629243000000|2021-08-17 23:30:00|295.41|292.81|294.91|292.31|295.58|292.98|294.58|291.98|0
1629243300000|2021-08-17 23:35:00|294.75|292.15|294.41|291.81|294.99|292.39|294.25|291.65|0
1629243600000|2021-08-17 23:40:00|294.58|291.98|294.58|291.98|294.91|292.31|294.41|291.81|0
1629243900000|2021-08-17 23:45:00|294.41|291.81|293.91|291.31|294.91|292.31|293.75|291.15|0
1629244200000|2021-08-17 23:50:00|293.58|290.98|293.74|291.14|294.08|291.48|293.25|290.65|0
1629244500000|2021-08-17 23:55:00|293.58|290.98|292.92|290.32|293.74|291.14|292.92|290.32|0
1629244800000|2021-08-18 00:00:00|293.08|290.48|292.42|289.82|293.91|291.31|292.25|289.65|0
1629245100000|2021-08-18 00:05:00|292.58|289.98|293.74|291.14|293.9|291.3|292.25|289.65|0
1629245400000|2021-08-18 00:10:00|293.9|291.3|294.56|291.96|294.73|292.13|293.74|291.14|0
1629245700000|2021-08-18 00:15:00|294.73|292.13|294.06|291.46|295.39|292.79|293.9|291.3|0
1629246000000|2021-08-18 00:20:00|294.23|291.63|293.97|291.37|294.39|291.79|293.64|291.04|0
1629246300000|2021-08-18 00:25:00|293.89|291.29|294.55|291.95|295.05|292.45|293.73|291.13|0
1629246600000|2021-08-18 00:30:00|294.72|292.12|295.46|292.86|295.88|293.28|294.72|292.12|0
1629246900000|2021-08-18 00:35:00|295.55|292.95|295.21|292.61|295.71|293.11|295.21|292.61|0
1629247200000|2021-08-18 00:40:00|295.29|292.69|296.04|293.44|296.37|293.77|295.21|292.61|0
1629247500000|2021-08-18 00:45:00|295.87|293.27|296.37|293.77|296.7|294.1|295.87|293.27|0
1629247800000|2021-08-18 00:50:00|296.54|293.94|296.37|293.77|297.04|294.44|296.2|293.6|0
1629248100000|2021-08-18 00:55:00|296.2|293.6|296.03|293.43|296.37|293.77|295.87|293.27|0
1629248400000|2021-08-18 01:00:00|296.2|293.6|297.19|294.59|297.27|294.67|295.53|292.93|0
1629248700000|2021-08-18 01:05:00|297.27|294.67|297.36|294.76|297.69|295.09|296.86|294.26|0
1629249000000|2021-08-18 01:10:00|297.53|294.93|298.36|295.76|298.36|295.76|297.52|294.92|0
1629249300000|2021-08-18 01:15:00|298.86|296.26|298.85|296.25|299.19|296.59|298.52|295.92|0
1629249600000|2021-08-18 01:20:00|298.69|296.09|298.35|295.75|298.85|296.25|298.35|295.75|0
1629249900000|2021-08-18 01:25:00|298.52|295.92|299.02|296.42|299.18|296.58|298.35|295.75|0
1629250200000|2021-08-18 01:30:00|298.85|296.25|299.18|296.58|299.52|296.92|298.68|296.08|0
1629250500000|2021-08-18 01:35:00|299.35|296.75|298.51|295.91|299.35|296.75|298.51|295.91|0
1629250800000|2021-08-18 01:40:00|298.68|296.08|297.84|295.24|298.68|296.08|297.34|294.74|0
1629251100000|2021-08-18 01:45:00|297.75|295.15|298.34|295.74|298.51|295.91|297.75|295.15|0
1629251400000|2021-08-18 01:50:00|298.17|295.57|298|295.4|298.84|296.24|298|295.4|0
1629251700000|2021-08-18 01:55:00|297.84|295.24|297.83|295.23|298|295.4|297.67|295.07|0
1629252000000|2021-08-18 02:00:00|298|295.4|298|295.4|298.16|295.56|297.17|294.57|0
1629252300000|2021-08-18 02:05:00|297.91|295.31|298.33|295.73|298.5|295.9|297.83|295.23|0
1629252600000|2021-08-18 02:10:00|298.41|295.81|299.16|296.56|299.16|296.56|298.41|295.81|0
1629252900000|2021-08-18 02:15:00|299.24|296.64|299.99|297.39|300.16|297.56|299.24|296.64|0
1629253200000|2021-08-18 02:20:00|299.83|297.23|299.82|297.22|300.16|297.56|299.82|297.22|0
1629253500000|2021-08-18 02:25:00|299.9|297.3|299.99|297.39|300.66|298.06|299.82|297.22|0
1629253800000|2021-08-18 02:30:00|300.32|297.72|300.15|297.55|300.32|297.72|299.99|297.39|0
1629254100000|2021-08-18 02:35:00|300.32|297.72|301.32|298.72|301.32|298.72|300.15|297.55|0
1629254400000|2021-08-18 02:40:00|301.15|298.55|300.98|298.38|301.32|298.72|300.32|297.72|0
1629254700000|2021-08-18 02:45:00|300.82|298.22|300.81|298.21|301.23|298.63|300.65|298.05|0
1629255000000|2021-08-18 02:50:00|300.98|298.38|300.64|298.04|301.32|298.72|300.48|297.88|0
1629255300000|2021-08-18 02:55:00|300.81|298.21|300.81|298.21|300.81|298.21|300.31|297.71|0
1629255600000|2021-08-18 03:00:00|300.98|298.38|301.64|299.04|301.65|299.05|300.81|298.21|0
1629255900000|2021-08-18 03:05:00|301.48|298.88|300.8|298.2|301.64|299.04|300.47|297.87|0
1629256200000|2021-08-18 03:10:00|300.72|298.12|301.47|298.87|301.47|298.87|300.64|298.04|0
1629256500000|2021-08-18 03:15:00|301.3|298.7|302.31|299.71|302.48|299.88|301.3|298.7|0
1629256800000|2021-08-18 03:20:00|302.14|299.54|302.31|299.71|302.47|299.87|301.64|299.04|0
1629257100000|2021-08-18 03:25:00|302.14|299.54|302.14|299.54|302.14|299.54|301.8|299.2|0
1629257400000|2021-08-18 03:30:00|302.3|299.7|301.97|299.37|302.47|299.87|301.8|299.2|0
1629257700000|2021-08-18 03:35:00|301.8|299.2|301.96|299.36|302.13|299.53|301.8|299.2|0
1629258000000|2021-08-18 03:40:00|301.79|299.19|301.46|298.86|301.79|299.19|301.12|298.52|0
1629258300000|2021-08-18 03:45:00|301.62|299.02|301.96|299.36|301.96|299.36|301.62|299.02|0
1629258600000|2021-08-18 03:50:00|302.04|299.44|301.96|299.36|302.12|299.52|301.96|299.36|0
1629258900000|2021-08-18 03:55:00|301.95|299.35|301.62|299.02|302.12|299.52|301.62|299.02|0
1629259200000|2021-08-18 04:00:00|301.78|299.18|301.78|299.18|301.95|299.35|301.62|299.02|0
1629259500000|2021-08-18 04:05:00|301.61|299.01|301.78|299.18|301.95|299.35|301.61|299.01|0
1629259800000|2021-08-18 04:10:00|301.95|299.35|302.28|299.68|302.28|299.68|301.61|299.01|0
1629260100000|2021-08-18 04:15:00|302.45|299.85|301.94|299.34|302.45|299.85|301.94|299.34|0
1629260400000|2021-08-18 04:20:00|301.85|299.25|302.78|300.18|302.78|300.18|301.85|299.25|0
1629260700000|2021-08-18 04:25:00|302.61|300.01|302.78|300.18|302.95|300.35|302.61|300.01|0
1629261000000|2021-08-18 04:30:00|302.69|300.09|302.61|300.01|302.78|300.18|302.61|300.01|0
1629261300000|2021-08-18 04:35:00|302.44|299.84|302.6|300|302.6|300|302.44|299.84|0
1629261600000|2021-08-18 04:40:00|302.44|299.84|302.18|299.58|302.44|299.84|301.93|299.33|0
1629261900000|2021-08-18 04:45:00|302.1|299.5|302.09|299.49|302.27|299.67|301.93|299.33|0
1629262200000|2021-08-18 04:50:00|302.01|299.41|301.76|299.16|302.26|299.66|301.76|299.16|0
1629262500000|2021-08-18 04:55:00|301.92|299.32|301.75|299.15|301.92|299.32|301.59|298.99|0
1629262800000|2021-08-18 05:00:00|301.92|299.32|302.42|299.82|302.59|299.99|301.75|299.15|0
1629263100000|2021-08-18 05:05:00|302.59|299.99|302.42|299.82|302.59|299.99|302.25|299.65|0
1629263400000|2021-08-18 05:10:00|302.59|299.99|302.75|300.15|302.92|300.32|302.42|299.82|0
1629263700000|2021-08-18 05:15:00|302.59|299.99|302.42|299.82|302.59|299.99|302.25|299.65|0
1629264000000|2021-08-18 05:20:00|302.58|299.98|302.24|299.64|302.58|299.98|302.24|299.64|0
1629264300000|2021-08-18 05:25:00|302.08|299.48|301.91|299.31|302.41|299.81|301.91|299.31|0
1629264600000|2021-08-18 05:30:00|302.07|299.47|302.07|299.47|302.24|299.64|301.74|299.14|0
1629264900000|2021-08-18 05:35:00|301.9|299.3|302.24|299.64|302.24|299.64|301.9|299.3|0
1629265200000|2021-08-18 05:40:00|302.07|299.47|301.73|299.13|302.24|299.64|301.73|299.13|0
1629265500000|2021-08-18 05:45:00|301.9|299.3|301.73|299.13|301.9|299.3|301.73|299.13|0
1629265800000|2021-08-18 05:50:00|301.9|299.3|301.56|298.96|301.9|299.3|301.39|298.79|0
1629266100000|2021-08-18 05:55:00|301.64|299.04|301.72|299.12|301.89|299.29|301.56|298.96|0
1629266400000|2021-08-18 06:00:00|302.06|299.46|300.88|298.28|302.06|299.46|300.71|298.11|0
1629266700000|2021-08-18 06:05:00|300.71|298.11|301.22|298.62|301.72|299.12|300.71|298.11|0
1629267000000|2021-08-18 06:10:00|300.29|297.69|300.96|298.36|300.96|298.36|300.29|297.69|0
1629267300000|2021-08-18 06:15:00|301.04|298.44|300.28|297.68|301.04|298.44|300.28|297.68|0
1629267600000|2021-08-18 06:20:00|300.12|297.52|300.03|297.43|300.28|297.68|299.95|297.35|0
1629267900000|2021-08-18 06:25:00|299.95|297.35|299.61|297.01|300.45|297.85|299.61|297.01|0
1629268200000|2021-08-18 06:30:00|299.44|296.84|299.1|296.5|299.94|297.34|299.1|296.5|0
1629268500000|2021-08-18 06:35:00|299.27|296.67|299.1|296.5|299.44|296.84|299.1|296.5|0
1629268800000|2021-08-18 06:40:00|299.27|296.67|299.1|296.5|299.27|296.67|298.93|296.33|0
1629269100000|2021-08-18 06:45:00|299.18|296.58|299.43|296.83|299.93|297.33|299.1|296.5|0
1629269400000|2021-08-18 06:50:00|299.6|297|300.1|297.5|300.1|297.5|299.26|296.66|0
1629269700000|2021-08-18 06:55:00|299.93|297.33|299.43|296.83|300.1|297.5|299.26|296.66|0
1629270000000|2021-08-18 07:00:00|299.51|296.91|300.77|298.17|300.77|298.17|299.26|296.66|0
1629270300000|2021-08-18 07:05:00|300.68|298.08|299.89|297.69|300.73|298.53|299.89|297.69|0
1629270600000|2021-08-18 07:10:00|300.06|297.86|299.39|297.19|300.56|298.36|299.05|296.85|0
1629270900000|2021-08-18 07:15:00|299.55|297.35|298.71|296.51|299.55|297.35|298.55|296.35|0
1629271200000|2021-08-18 07:20:00|298.79|296.59|298.88|296.68|299.21|297.01|298.54|296.34|0
1629271500000|2021-08-18 07:25:00|298.71|296.51|298.37|296.17|298.88|296.68|297.95|295.75|0
1629271800000|2021-08-18 07:30:00|298.29|296.09|296.2|294|298.37|296.17|295.7|293.5|0
1629272100000|2021-08-18 07:35:00|296.03|293.83|296.03|293.83|296.11|293.91|295.36|293.16|0
1629272400000|2021-08-18 07:40:00|295.86|293.66|295.19|292.99|296.36|294.16|295.19|292.99|0
1629272700000|2021-08-18 07:45:00|295.36|293.16|296.12|293.92|296.29|294.09|295.13|292.93|0
1629273000000|2021-08-18 07:50:00|296.29|294.09|296.12|293.92|296.62|294.42|295.62|293.42|0
1629273300000|2021-08-18 07:55:00|296.29|294.09|295.78|293.58|296.29|294.09|295.12|292.92|0
1629273600000|2021-08-18 08:00:00|295.7|293.5|297.61|295.41|297.61|295.41|295.45|293.25|0
1629273900000|2021-08-18 08:05:00|297.78|295.58|298.44|296.24|298.78|296.58|297.61|295.41|0
1629274200000|2021-08-18 08:10:00|298.36|296.16|296.94|294.74|298.36|296.16|296.94|294.74|0
1629274500000|2021-08-18 08:15:00|297.11|294.91|295.77|293.57|297.11|294.91|295.61|293.41|0
1629274800000|2021-08-18 08:20:00|295.94|293.74|296.35|294.15|297.6|295.4|295.61|293.41|0
1629275100000|2021-08-18 08:25:00|296.1|293.9|295.44|293.24|296.6|294.4|295.19|292.99|0
1629275400000|2021-08-18 08:30:00|295.27|293.07|296.26|294.06|296.43|294.23|294.6|292.4|0
1629275700000|2021-08-18 08:35:00|296.1|293.9|296.43|294.23|297.1|294.9|295.77|293.57|0
1629276000000|2021-08-18 08:40:00|296.59|294.39|295.43|293.23|296.59|294.39|295.26|293.06|0
1629276300000|2021-08-18 08:45:00|295.26|293.06|295.92|293.72|296.09|293.89|294.27|292.07|0
1629276600000|2021-08-18 08:50:00|296.09|293.89|294.92|292.72|296.09|293.89|294.76|292.56|0
1629276900000|2021-08-18 08:55:00|294.76|292.56|296.25|294.05|296.25|294.05|294.26|292.06|0
1629277200000|2021-08-18 09:00:00|296.09|293.89|295.58|293.38|296.25|294.05|295.58|293.38|0
1629277500000|2021-08-18 09:05:00|295.66|293.46|295.91|293.71|296.08|293.88|295.08|292.88|0
1629277800000|2021-08-18 09:10:00|296.08|293.88|296.91|294.71|297.08|294.88|295.49|293.29|0
1629278100000|2021-08-18 09:15:00|297.08|294.88|297.24|295.04|297.24|295.04|296.74|294.54|0
1629278400000|2021-08-18 09:20:00|297.41|295.21|296.74|294.54|297.41|295.21|296.74|294.54|0
1629278700000|2021-08-18 09:25:00|296.9|294.7|296.9|294.7|297.15|294.95|296.24|294.04|0
1629279000000|2021-08-18 09:30:00|296.57|294.37|296.57|294.37|296.57|294.37|295.74|293.54|0
1629279300000|2021-08-18 09:35:00|296.48|294.28|296.06|293.86|296.57|294.37|295.73|293.53|0
1629279600000|2021-08-18 09:40:00|295.9|293.7|296.06|293.86|296.06|293.86|295.4|293.2|0
1629279900000|2021-08-18 09:45:00|295.98|293.78|295.56|293.36|296.06|293.86|295.39|293.19|0
1629280200000|2021-08-18 09:50:00|295.39|293.19|295.39|293.19|295.56|293.36|294.9|292.7|0
1629280500000|2021-08-18 09:55:00|295.56|293.36|294.89|292.69|295.56|293.36|294.73|292.53|0
1629280800000|2021-08-18 10:00:00|295.06|292.86|294.89|292.69|295.06|292.86|294.06|291.86|0
1629281100000|2021-08-18 10:05:00|294.8|292.6|294.55|292.35|295.22|293.02|294.39|292.19|0
1629281400000|2021-08-18 10:10:00|294.63|292.43|295.05|292.85|295.05|292.85|294.55|292.35|0
1629281700000|2021-08-18 10:15:00|295.22|293.02|294.05|291.85|295.22|293.02|294.05|291.85|0
1629282000000|2021-08-18 10:20:00|294.22|292.02|294.21|292.01|294.38|292.18|293.72|291.52|0
1629282300000|2021-08-18 10:25:00|294.05|291.85|294.21|292.01|294.71|292.51|293.88|291.68|0
1629282600000|2021-08-18 10:30:00|294.38|292.18|295.21|293.01|295.37|293.17|294.21|292.01|0
1629282900000|2021-08-18 10:35:00|295.37|293.17|296.03|293.83|296.2|294|295.37|293.17|0
1629283200000|2021-08-18 10:40:00|296.2|294|297.03|294.83|297.2|295|296.2|294|0
1629283500000|2021-08-18 10:45:00|297.11|294.91|297.03|294.83|297.2|295|296.7|294.5|0
1629283800000|2021-08-18 10:50:00|297.19|294.99|298.86|296.66|298.86|296.66|297.03|294.83|0
1629284100000|2021-08-18 10:55:00|298.77|296.57|298.36|296.16|298.86|296.66|298.02|295.82|0
1629284400000|2021-08-18 11:00:00|298.52|296.32|298.35|296.15|299.03|296.83|298.19|295.99|0
1629284700000|2021-08-18 11:05:00|298.19|295.99|299.02|296.82|299.02|296.82|298.19|295.99|0
1629285000000|2021-08-18 11:10:00|298.85|296.65|296.85|294.65|298.85|296.65|296.85|294.65|0
1629285300000|2021-08-18 11:15:00|297.01|294.81|296.68|294.48|297.01|294.81|296.01|293.81|0
1629285600000|2021-08-18 11:20:00|296.85|294.65|296.84|294.64|297.01|294.81|296.01|293.81|0
1629285900000|2021-08-18 11:25:00|296.92|294.72|296.01|293.81|297.01|294.81|295.84|293.64|0
1629286200000|2021-08-18 11:30:00|295.92|293.72|296.17|293.97|296.34|294.14|295.68|293.48|0
1629286500000|2021-08-18 11:35:00|296.09|293.89|296.5|294.3|296.5|294.3|296|293.8|0
1629286800000|2021-08-18 11:40:00|296.58|294.38|296|293.8|296.58|294.38|296|293.8|0
1629287100000|2021-08-18 11:45:00|295.83|293.63|296.83|294.63|297|294.8|295.83|293.63|0
1629287400000|2021-08-18 11:50:00|296.91|294.71|296.16|293.96|297|294.8|296.16|293.96|0
1629287700000|2021-08-18 11:55:00|296.33|294.13|296.33|294.13|296.66|294.46|295.99|293.79|0
1629288000000|2021-08-18 12:00:00|296.49|294.29|297.66|295.46|297.66|295.46|296.33|294.13|0
1629288300000|2021-08-18 12:05:00|297.49|295.29|296.15|293.95|297.66|295.46|296.15|293.95|0
1629288600000|2021-08-18 12:10:00|295.99|293.79|295.32|293.12|296.15|293.95|294.99|292.79|0
1629288900000|2021-08-18 12:15:00|295.49|293.29|295.98|293.78|296.32|294.12|295.48|293.28|0
1629289200000|2021-08-18 12:20:00|295.82|293.62|296.48|294.28|296.48|294.28|295.65|293.45|0
1629289500000|2021-08-18 12:25:00|296.31|294.11|295.15|292.95|296.48|294.28|294.98|292.78|0
1629289800000|2021-08-18 12:30:00|295.48|293.28|295.64|293.44|295.81|293.61|294.81|292.61|0
1629290100000|2021-08-18 12:35:00|295.81|293.61|295.64|293.44|296.47|294.27|295.14|292.94|0
1629290400000|2021-08-18 12:40:00|295.81|293.61|295.3|293.1|295.81|293.61|295.14|292.94|0
1629290700000|2021-08-18 12:45:00|295.14|292.94|293.56|291.36|295.47|293.27|292.98|290.78|0
1629291000000|2021-08-18 12:50:00|293.64|291.44|293.31|291.11|293.64|291.44|293.14|290.94|0
1629291300000|2021-08-18 12:55:00|293.47|291.27|293.88|291.68|294.3|292.1|293.47|291.27|0
1629291600000|2021-08-18 13:00:00|293.97|291.77|293.47|291.27|294.3|292.1|292.97|290.77|0
1629291900000|2021-08-18 13:05:00|293.3|291.1|294.13|291.93|294.13|291.93|293.3|291.1|0
1629292200000|2021-08-18 13:10:00|293.96|291.76|292.31|290.11|294.13|291.93|292.31|290.11|0
1629292500000|2021-08-18 13:15:00|292.14|289.94|291.97|289.77|292.3|290.1|291.15|288.95|0
1629292800000|2021-08-18 13:20:00|292.14|289.94|292.47|290.27|292.47|290.27|291.64|289.44|0
1629293100000|2021-08-18 13:25:00|292.3|290.1|291.8|289.6|292.63|290.43|290.98|288.78|0
1629293400000|2021-08-18 13:30:00|291.31|289.11|291.3|289.1|293.29|291.09|290.15|287.95|0
1629293700000|2021-08-18 13:35:00|290.81|288.61|292.37|290.17|293.78|291.58|290.81|288.61|0
1629294000000|2021-08-18 13:40:00|292.46|290.26|295.11|292.91|295.11|292.91|292.13|289.93|0
1629294300000|2021-08-18 13:45:00|295.27|293.07|294.44|292.24|296.44|294.24|293.94|291.74|0
1629294600000|2021-08-18 13:50:00|294.61|292.41|297.1|294.9|297.1|294.9|292.95|290.75|0
1629294900000|2021-08-18 13:55:00|297.27|295.07|299.43|297.23|299.6|297.4|297.1|294.9|0
1629295200000|2021-08-18 14:00:00|299.27|297.07|299.77|297.57|299.93|297.73|298.1|295.9|0
1629295500000|2021-08-18 14:05:00|299.6|297.4|298.43|296.23|299.6|297.4|297.93|295.73|0
1629295800000|2021-08-18 14:10:00|298.59|296.39|301.1|298.9|301.1|298.9|298.59|296.39|0
1629296100000|2021-08-18 14:15:00|300.77|298.57|302.44|300.24|302.78|300.58|300.26|298.06|0
1629296400000|2021-08-18 14:20:00|302.28|300.08|302.27|300.07|302.44|300.24|301.1|298.9|0
1629296700000|2021-08-18 14:25:00|302.11|299.91|300.09|297.89|302.27|300.07|299.5|297.3|0
1629297000000|2021-08-18 14:30:00|300.42|298.22|301.43|299.23|302.1|299.9|300.42|298.22|0
1629297300000|2021-08-18 14:35:00|301.6|299.4|299.08|296.88|301.93|299.73|299.08|296.88|0
1629297600000|2021-08-18 14:40:00|298.58|296.38|297.57|295.37|298.91|296.71|296.91|294.71|0
1629297900000|2021-08-18 14:45:00|297.24|295.04|298.41|296.21|298.74|296.54|296.74|294.54|0
1629298200000|2021-08-18 14:50:00|298.24|296.04|298.9|296.7|300.92|298.72|298.24|296.04|0
1629298500000|2021-08-18 14:55:00|299.07|296.87|297.4|295.2|299.24|297.04|296.4|294.2|0
1629298800000|2021-08-18 15:00:00|297.57|295.37|296.14|293.94|297.57|295.37|295.4|293.2|0
1629299100000|2021-08-18 15:05:00|296.23|294.03|296.89|294.69|297.73|295.53|296.06|293.86|0
1629299400000|2021-08-18 15:10:00|297.06|294.86|295.23|293.03|297.39|295.19|294.56|292.36|0
1629299700000|2021-08-18 15:15:00|294.73|292.53|295.56|293.36|295.72|293.52|294.06|291.86|0
1629300000000|2021-08-18 15:20:00|295.47|293.27|295.39|293.19|296.06|293.86|294.56|292.36|0
1629300300000|2021-08-18 15:25:00|295.55|293.35|295.88|293.68|296.39|294.19|295.06|292.86|0
1629300600000|2021-08-18 15:30:00|296.05|293.85|294.89|292.69|296.3|294.1|294.22|292.02|0
1629300900000|2021-08-18 15:35:00|294.72|292.52|295.05|292.85|295.88|293.68|293.06|290.86|0
1629301200000|2021-08-18 15:40:00|294.88|292.68|296.04|293.84|296.38|294.18|294.72|292.52|0
1629301500000|2021-08-18 15:45:00|296.21|294.01|294.05|291.85|297.04|294.84|294.05|291.85|0
1629301800000|2021-08-18 15:50:00|294.38|292.18|294.04|291.84|295.21|293.01|293.38|291.18|0
1629302100000|2021-08-18 15:55:00|294.21|292.01|294.37|292.17|295.54|293.34|293.88|291.68|0
1629302400000|2021-08-18 16:00:00|294.21|292.01|295.04|292.84|295.61|293.41|293.96|291.76|0
1629302700000|2021-08-18 16:05:00|295.2|293|295.86|293.66|296.36|294.16|294.95|292.75|0
1629303000000|2021-08-18 16:10:00|295.7|293.5|296.03|293.83|296.7|294.5|295.7|293.5|0
1629303300000|2021-08-18 16:15:00|296.11|293.91|295.69|293.49|296.36|294.16|294.86|292.66|0
1629303600000|2021-08-18 16:20:00|295.86|293.66|295.58|293.38|297.05|294.85|295.19|292.99|0
1629303900000|2021-08-18 16:25:00|295.5|293.3|294.18|291.98|296.33|294.13|294.02|291.82|0
1629304200000|2021-08-18 16:30:00|294.51|292.31|295.17|292.97|295.41|293.21|294.18|291.98|0
1629304500000|2021-08-18 16:35:00|295|292.8|295|292.8|295.17|292.97|294.34|292.14|0
1629304800000|2021-08-18 16:40:00|295.17|292.97|295.16|292.96|295.66|293.46|294.17|291.97|0
1629305100000|2021-08-18 16:45:00|295.24|293.04|295.49|293.29|295.66|293.46|294.67|292.47|0
1629305400000|2021-08-18 16:50:00|295.33|293.13|295.49|293.29|295.99|293.79|294.5|292.3|0
1629305700000|2021-08-18 16:55:00|295.32|293.12|296.48|294.28|296.65|294.45|295.16|292.96|0
1629306000000|2021-08-18 17:00:00|296.64|294.44|295.48|293.28|296.64|294.44|294.82|292.62|0
1629306300000|2021-08-18 17:05:00|295.65|293.45|296.14|293.94|296.14|293.94|294.49|292.29|0
1629306600000|2021-08-18 17:10:00|296.06|293.86|296.22|294.02|296.47|294.27|295.64|293.44|0
1629306900000|2021-08-18 17:15:00|296.31|294.11|295.31|293.11|296.47|294.27|294.81|292.61|0
1629307200000|2021-08-18 17:20:00|295.39|293.19|294.48|292.28|295.48|293.28|294.48|292.28|0
1629307500000|2021-08-18 17:25:00|294.15|291.95|294.48|292.28|294.65|292.45|293.41|291.21|0
1629307800000|2021-08-18 17:30:00|294.31|292.11|296.84|294.64|297.5|295.3|294.31|292.11|0
1629308100000|2021-08-18 17:35:00|296.67|294.47|297.16|294.96|297.33|295.13|296.51|294.31|0
1629308400000|2021-08-18 17:40:00|297.33|295.13|297.66|295.46|297.66|295.46|296.83|294.63|0
1629308700000|2021-08-18 17:45:00|297.82|295.62|297.82|295.62|298.32|296.12|297.66|295.46|0
1629309000000|2021-08-18 17:50:00|297.9|295.7|298.81|296.61|298.81|296.61|297.82|295.62|0
1629309300000|2021-08-18 17:55:00|298.64|296.44|298.15|295.95|298.97|296.77|298.15|295.95|0
1629309600000|2021-08-18 18:00:00|298.31|296.11|303.46|301.26|303.62|301.42|297.73|295.53|0
1629309900000|2021-08-18 18:05:00|303.62|301.42|300.79|298.59|303.79|301.59|300.13|297.93|0
1629310200000|2021-08-18 18:10:00|300.96|298.76|293.2|291|301.79|299.59|291.56|289.36|0
1629310500000|2021-08-18 18:15:00|293.03|290.83|290.85|288.65|293.53|291.33|287.43|285.23|0
1629310800000|2021-08-18 18:20:00|291.01|288.81|294.29|292.09|294.29|292.09|289.55|287.35|0
1629311100000|2021-08-18 18:25:00|294.45|292.25|297.42|295.22|297.58|295.38|293.47|291.27|0
1629311400000|2021-08-18 18:30:00|297.58|295.38|300.22|298.02|300.38|298.18|297.09|294.89|0
1629311700000|2021-08-18 18:35:00|300.38|298.18|294.75|292.55|300.55|298.35|294.45|292.25|0
1629312000000|2021-08-18 18:40:00|294.58|292.38|292.93|290.73|295.08|292.88|292.6|290.4|0
1629312300000|2021-08-18 18:45:00|293.1|290.9|292.38|290.18|293.1|290.9|290.32|288.12|0
1629312600000|2021-08-18 18:50:00|292.21|290.01|291.39|289.19|293.04|290.84|290.73|288.53|0
1629312900000|2021-08-18 18:55:00|291.55|289.35|293.36|291.16|293.93|291.73|291.22|289.02|0
1629313200000|2021-08-18 19:00:00|293.2|291|290.56|288.36|293.2|291|289.91|287.71|0
1629313500000|2021-08-18 19:05:00|290.89|288.69|289.58|287.38|291.55|289.35|289.58|287.38|0
1629313800000|2021-08-18 19:10:00|289.41|287.21|290.47|288.27|291.38|289.18|288.92|286.72|0
1629314100000|2021-08-18 19:15:00|290.56|288.36|291.21|289.01|291.54|289.34|289.57|287.37|0
1629314400000|2021-08-18 19:20:00|291.38|289.18|288.43|286.23|291.38|289.18|288.43|286.23|0
1629314700000|2021-08-18 19:25:00|288.59|286.39|284.68|282.48|288.92|286.72|284.68|282.48|0
1629315000000|2021-08-18 19:30:00|284.52|282.32|280.47|278.27|284.68|282.48|279.99|277.79|0
1629315300000|2021-08-18 19:35:00|280.15|277.95|281.11|278.91|281.6|279.4|279.34|277.14|0
1629315600000|2021-08-18 19:40:00|281.28|279.08|285.96|283.76|286.29|284.09|280.08|277.88|0
1629315900000|2021-08-18 19:45:00|286.12|283.92|278.41|276.21|287.09|284.89|278.09|275.89|0
1629316200000|2021-08-18 19:50:00|277.3|275.1|277.4|275.2|280.09|277.89|273.59|271.39|0
1629316500000|2021-08-18 19:55:00|276.92|274.72|272.8|270.6|277.08|274.88|270.92|268.72|0
1629316800000|2021-08-18 20:00:00|273.12|270.92|272.51|270.31|274.71|272.51|272.35|270.15|0
1629317100000|2021-08-18 20:05:00|272.2|270|273.13|270.93|274.55|272.35|272.2|270|0
1629317400000|2021-08-18 20:10:00|273.29|271.09|273.92|271.72|273.92|271.72|271.72|269.52|0
1629317700000|2021-08-18 20:15:00|273.49|270.89|272.86|270.26|273.64|271.04|272.39|269.79|0
1629318000000|2021-08-18 20:20:00|273.01|270.41|271.45|268.85|273.01|270.41|270.98|268.38|0
1629318300000|2021-08-18 20:25:00|271.52|268.92|271.67|269.07|272.38|269.78|271.44|268.84|0
1629318600000|2021-08-18 20:30:00|271.76|269.16|269.88|267.28|272.38|269.78|269.88|267.28|0
1629318900000|2021-08-18 20:35:00|270.04|267.44|269.1|266.5|270.35|267.75|266.15|263.55|0
1629319200000|2021-08-18 20:40:00|268.94|266.34|270.03|267.43|270.66|268.06|268.94|266.34|0
1629319500000|2021-08-18 20:45:00|269.41|266.81|267.54|264.94|269.87|267.27|267.38|264.78|0
1629319800000|2021-08-18 20:50:00|267.69|265.09|270.02|267.42|270.02|267.42|267.54|264.94|0
1629320100000|2021-08-18 20:55:00|269.71|267.11|270.25|267.65|271.43|268.83|269.71|267.11|0
1629320400000|2021-08-18 21:00:00|270.74|268.14|271.19|268.59|271.21|268.61|270.71|268.11|0
1629320700000|2021-08-18 21:05:00|271.17|268.57|271.57|268.97|271.57|268.97|271.1|268.5|0
1629321000000|2021-08-18 21:10:00|271.53|268.93|271.9|269.3|271.9|269.3|271.53|268.93|0
1629321300000|2021-08-18 21:15:00|271.94|269.34|271.94|269.34|272.06|269.46|271.9|269.3|0
1629321600000|2021-08-18 21:20:00|271.92|269.32|271.76|269.16|271.97|269.37|271.31|268.71|0
1629321900000|2021-08-18 21:25:00|271.8|269.2|271.39|268.79|271.8|269.2|271.19|268.59|0
1629322200000|2021-08-18 21:30:00|271.32|268.72|271.05|268.45|271.55|268.95|271|268.4|0
1629322500000|2021-08-18 21:35:00|271.07|268.47|271.09|268.49|271.12|268.52|270.95|268.35|0
1629322800000|2021-08-18 21:40:00|271.12|268.52|271.13|268.53|271.13|268.53|271.09|268.49|0
1629323100000|2021-08-18 21:45:00|271.16|268.56|271.16|268.56|271.22|268.62|271.13|268.53|0
1629323400000|2021-08-18 21:50:00|271.15|268.55|271.22|268.62|271.22|268.62|271.11|268.51|0
1629323700000|2021-08-18 21:55:00|271.15|268.55|271.18|268.58|271.38|268.78|271.09|268.49|0
1629324000000|2021-08-18 22:00:00|271.16|268.56|272.17|269.57|272.96|270.36|270.53|267.93|0
1629324300000|2021-08-18 22:05:00|272.02|269.42|271.86|269.26|272.8|270.2|271.86|269.26|0
1629324600000|2021-08-18 22:10:00|272.01|269.41|271.65|269.05|272.33|269.73|270.36|267.76|0
1629324900000|2021-08-18 22:15:00|271.81|269.21|272.43|269.83|272.59|269.99|271.65|269.05|0
1629325200000|2021-08-18 22:20:00|272.59|269.99|273.21|270.61|273.21|270.61|272.5|269.9|0
1629325500000|2021-08-18 22:25:00|273.05|270.45|272.89|270.29|273.21|270.61|272.74|270.14|0
1629325800000|2021-08-18 22:30:00|273.05|270.45|273.12|270.52|273.21|270.61|272.89|270.29|0
1629326100000|2021-08-18 22:35:00|273.05|270.45|273.05|270.45|273.2|270.6|272.73|270.13|0
1629326400000|2021-08-18 22:40:00|273.2|270.6|273.2|270.6|273.52|270.92|273.12|270.52|0
1629326700000|2021-08-18 22:45:00|273.04|270.44|272.88|270.28|273.2|270.6|272.57|269.97|0
1629327000000|2021-08-18 22:50:00|272.73|270.13|272.72|270.12|273.35|270.75|272.72|270.12|0
1629327300000|2021-08-18 22:55:00|272.8|270.2|273.35|270.75|273.35|270.75|272.72|270.12|0
1629327600000|2021-08-18 23:00:00|273.19|270.59|271.93|269.33|273.19|270.59|271.93|269.33|0
1629327900000|2021-08-18 23:05:00|272.09|269.49|273.19|270.59|273.19|270.59|271.93|269.33|0
1629328200000|2021-08-18 23:10:00|273.26|270.66|273.18|270.58|273.34|270.74|273.03|270.43|0
1629328500000|2021-08-18 23:15:00|273.1|270.5|272.71|270.11|273.34|270.74|272.71|270.11|0
1629328800000|2021-08-18 23:20:00|272.55|269.95|271.92|269.32|272.71|270.11|271.77|269.17|0
1629329100000|2021-08-18 23:25:00|271.77|269.17|271.45|268.85|272.08|269.48|271.14|268.54|0
1629329400000|2021-08-18 23:30:00|271.53|268.93|271.76|269.16|271.76|269.16|270.51|267.91|0
1629329700000|2021-08-18 23:35:00|271.92|269.32|271.13|268.53|272.07|269.47|271.13|268.53|0
1629330000000|2021-08-18 23:40:00|271.29|268.69|271.91|269.31|271.91|269.31|271.13|268.53|0
1629330300000|2021-08-18 23:45:00|272.07|269.47|272.22|269.62|272.54|269.94|271.91|269.31|0
1629330600000|2021-08-18 23:50:00|272.07|269.47|271.59|268.99|272.22|269.62|271.44|268.84|0
1629330900000|2021-08-18 23:55:00|271.75|269.15|271.75|269.15|271.91|269.31|271.43|268.83|0
1629331200000|2021-08-19 00:00:00|271.59|268.99|273.31|270.71|273.31|270.71|271.43|268.83|0
1629331500000|2021-08-19 00:05:00|273.16|270.56|274.88|272.28|274.88|272.28|272.84|270.24|0
1629331800000|2021-08-19 00:10:00|275.04|272.44|274.88|272.28|275.51|272.91|274.57|271.97|0
1629332100000|2021-08-19 00:15:00|275.04|272.44|274.01|271.41|275.04|272.44|273.93|271.33|0
1629332400000|2021-08-19 00:20:00|273.93|271.33|274.25|271.65|274.25|271.65|273.3|270.7|0
1629332700000|2021-08-19 00:25:00|274.09|271.49|273.93|271.33|274.4|271.8|273.93|271.33|0
1629333000000|2021-08-19 00:30:00|273.85|271.25|274.24|271.64|274.24|271.64|273.46|270.86|0
1629333300000|2021-08-19 00:35:00|274.4|271.8|274.55|271.95|274.87|272.27|274.24|271.64|0
1629333600000|2021-08-19 00:40:00|274.71|272.11|272.81|270.21|275.02|272.42|272.65|270.05|0
1629333900000|2021-08-19 00:45:00|272.96|270.36|273.04|270.44|273.12|270.52|272.72|270.12|0
1629334200000|2021-08-19 00:50:00|272.96|270.36|273.35|270.75|273.59|270.99|272.96|270.36|0
1629334500000|2021-08-19 00:55:00|273.27|270.67|272.71|270.11|273.43|270.83|272.32|269.72|0
1629334800000|2021-08-19 01:00:00|272.8|270.2|272.95|270.35|273.11|270.51|271.54|268.94|0
1629335100000|2021-08-19 01:05:00|273.11|270.51|273.42|270.82|274.21|271.61|272.95|270.35|0
1629335400000|2021-08-19 01:10:00|273.58|270.98|273.58|270.98|274.05|271.45|273.26|270.66|0
1629335700000|2021-08-19 01:15:00|273.74|271.14|273.65|271.05|274.05|271.45|273.58|270.98|0
1629336000000|2021-08-19 01:20:00|273.58|270.98|273.41|270.81|274.05|271.45|273.41|270.81|0
1629336300000|2021-08-19 01:25:00|273.57|270.97|273.57|270.97|273.73|271.13|272.94|270.34|0
1629336600000|2021-08-19 01:30:00|273.65|271.05|274.36|271.76|274.67|272.07|273.57|270.97|0
1629336900000|2021-08-19 01:35:00|274.52|271.92|274.2|271.6|274.67|272.07|273.88|271.28|0
1629337200000|2021-08-19 01:40:00|274.11|271.51|274.51|271.91|274.67|272.07|273.88|271.28|0
1629337500000|2021-08-19 01:45:00|274.35|271.75|274.03|271.43|274.35|271.75|273.88|271.28|0
1629337800000|2021-08-19 01:50:00|273.88|271.28|273.4|270.8|274.03|271.43|273.4|270.8|0
1629338100000|2021-08-19 01:55:00|273.24|270.64|271.19|268.59|273.24|270.64|271.03|268.43|0
1629338400000|2021-08-19 02:00:00|270.87|268.27|270.71|268.11|270.87|268.27|269.77|267.17|0
1629338700000|2021-08-19 02:05:00|270.87|268.27|271.03|268.43|271.5|268.9|270.71|268.11|0
1629339000000|2021-08-19 02:10:00|270.87|268.27|270.24|267.64|270.87|268.27|270.08|267.48|0
1629339300000|2021-08-19 02:15:00|270.08|267.48|268.98|266.38|270.24|267.64|268.04|265.44|0
1629339600000|2021-08-19 02:20:00|269.06|266.46|268.27|265.67|269.14|266.54|267.57|264.97|0
1629339900000|2021-08-19 02:25:00|268.35|265.75|268.04|265.44|268.82|266.22|267.57|264.97|0
1629340200000|2021-08-19 02:30:00|267.96|265.36|269.6|267|269.76|267.16|267.72|265.12|0
1629340500000|2021-08-19 02:35:00|269.13|266.53|269.52|266.92|269.75|267.15|269.13|266.53|0
1629340800000|2021-08-19 02:40:00|269.44|266.84|269.59|266.99|270.07|267.47|269.44|266.84|0
1629341100000|2021-08-19 02:45:00|269.44|266.84|271.48|268.88|271.63|269.03|269.28|266.68|0
1629341400000|2021-08-19 02:50:00|271.63|269.03|271|268.4|271.63|269.03|270.69|268.09|0
1629341700000|2021-08-19 02:55:00|271.16|268.56|270.21|267.61|271.32|268.72|270.06|267.46|0
1629342000000|2021-08-19 03:00:00|270.53|267.93|270.68|268.08|271.31|268.71|270.53|267.93|0
1629342300000|2021-08-19 03:05:00|270.53|267.93|270.21|267.61|271.15|268.55|270.05|267.45|0
1629342600000|2021-08-19 03:10:00|270.05|267.45|270.21|267.61|270.21|267.61|269.27|266.67|0
1629342900000|2021-08-19 03:15:00|270.12|267.52|270.36|267.76|270.36|267.76|269.58|266.98|0
1629343200000|2021-08-19 03:20:00|270.52|267.92|271.53|268.93|271.93|269.33|270.52|267.92|0
1629343500000|2021-08-19 03:25:00|271.46|268.86|270.83|268.23|271.62|269.02|270.2|267.6|0
1629343800000|2021-08-19 03:30:00|270.67|268.07|270.35|267.75|270.67|268.07|269.88|267.28|0
1629344100000|2021-08-19 03:35:00|270.19|267.59|269.48|266.88|270.19|267.59|269.41|266.81|0
1629344400000|2021-08-19 03:40:00|269.56|266.96|269.72|267.12|270.03|267.43|269.41|266.81|0
1629344700000|2021-08-19 03:45:00|269.56|266.96|269.4|266.8|270.03|267.43|269.09|266.49|0
1629345000000|2021-08-19 03:50:00|269.25|266.65|270.18|267.58|270.18|267.58|269.09|266.49|0
1629345300000|2021-08-19 03:55:00|270.03|267.43|269.79|267.19|270.18|267.58|269.71|267.11|0
1629345600000|2021-08-19 04:00:00|269.87|267.27|270.02|267.42|270.34|267.74|269.55|266.95|0
1629345900000|2021-08-19 04:05:00|270.18|267.58|269.55|266.95|270.18|267.58|269.47|266.87|0
1629346200000|2021-08-19 04:10:00|269.7|267.1|269.39|266.79|269.7|267.1|269.39|266.79|0
1629346500000|2021-08-19 04:15:00|269.55|266.95|268.76|266.16|269.55|266.95|268.45|265.85|0
1629346800000|2021-08-19 04:20:00|268.92|266.32|269.14|266.54|269.38|266.78|268.76|266.16|0
1629347100000|2021-08-19 04:25:00|269.23|266.63|268.91|266.31|269.54|266.94|268.91|266.31|0
1629347400000|2021-08-19 04:30:00|269.07|266.47|269.06|266.46|269.54|266.94|268.99|266.39|0
1629347700000|2021-08-19 04:35:00|268.91|266.31|269.06|266.46|269.22|266.62|268.59|265.99|0
1629348000000|2021-08-19 04:40:00|268.9|266.3|269.69|267.09|269.84|267.24|268.9|266.3|0
1629348300000|2021-08-19 04:45:00|269.76|267.16|269.68|267.08|269.84|267.24|269.53|266.93|0
1629348600000|2021-08-19 04:50:00|269.53|266.93|268.74|266.14|269.68|267.08|268.74|266.14|0
1629348900000|2021-08-19 04:55:00|268.9|266.3|268.89|266.29|269.05|266.45|268.58|265.98|0
1629349200000|2021-08-19 05:00:00|269.05|266.45|268.58|265.98|269.05|266.45|266.39|263.79|0
1629349500000|2021-08-19 05:05:00|268.73|266.13|268.42|265.82|269.2|266.6|267.79|265.19|0
1629349800000|2021-08-19 05:10:00|268.34|265.74|268.33|265.73|268.34|265.74|267.63|265.03|0
1629350100000|2021-08-19 05:15:00|268.42|265.82|267.63|265.03|268.88|266.28|267.48|264.88|0
1629350400000|2021-08-19 05:20:00|267.79|265.19|268.25|265.65|268.72|266.12|267.01|264.41|0
1629350700000|2021-08-19 05:25:00|268.33|265.73|267.16|264.56|268.57|265.97|267.16|264.56|0
1629351000000|2021-08-19 05:30:00|267.31|264.71|268.25|265.65|268.56|265.96|267.16|264.56|0
1629351300000|2021-08-19 05:35:00|268.32|265.72|268.16|265.56|269.19|266.59|268.09|265.49|0
1629351600000|2021-08-19 05:40:00|268.25|265.65|266.21|263.61|268.56|265.96|266.06|263.46|0
1629351900000|2021-08-19 05:45:00|266.13|263.53|265.9|263.3|266.52|263.92|265.43|262.83|0
1629352200000|2021-08-19 05:50:00|266.05|263.45|264.81|262.21|266.05|263.45|264.65|262.05|0
1629352500000|2021-08-19 05:55:00|264.73|262.13|263.72|261.12|264.73|262.13|263.72|261.12|0
1629352800000|2021-08-19 06:00:00|263.56|260.96|260.16|257.56|265.11|262.51|260.16|257.56|0
1629353100000|2021-08-19 06:05:00|260.01|257.41|260.54|257.94|261.39|258.79|259.7|257.1|0
1629353400000|2021-08-19 06:10:00|260.47|257.87|260|257.4|260.77|258.17|258.47|255.87|0
1629353700000|2021-08-19 06:15:00|261.76|259.16|262.76|260.16|262.84|260.24|260.54|257.94|0
1629354000000|2021-08-19 06:20:00|262.84|260.24|259.77|257.17|262.84|260.24|259.61|257.01|0
1629354300000|2021-08-19 06:25:00|259.61|257.01|257.93|255.33|259.84|257.24|257.62|255.02|0
1629354600000|2021-08-19 06:30:00|257.78|255.18|260.22|257.62|260.53|257.93|257.62|255.02|0
1629354900000|2021-08-19 06:35:00|259.91|257.31|259.45|256.85|260.07|257.47|258.84|256.24|0
1629355200000|2021-08-19 06:40:00|259.3|256.7|259.45|256.85|259.6|257|258.08|255.48|0
1629355500000|2021-08-19 06:45:00|259.3|256.7|258.07|255.47|259.3|256.7|257.77|255.17|0
1629355800000|2021-08-19 06:50:00|258.22|255.62|258.53|255.93|259.6|257|257.92|255.32|0
1629356100000|2021-08-19 06:55:00|258.45|255.85|254.42|251.82|258.53|255.93|253.51|250.91|0
1629356400000|2021-08-19 07:00:00|253.81|251.21|253.21|250.61|255.33|252.73|252.75|250.15|0
1629356700000|2021-08-19 07:05:00|253.31|251.11|256.1|253.9|256.55|254.35|247.77|245.57|0
1629357000000|2021-08-19 07:10:00|256.25|254.05|259.21|257.01|259.52|257.32|254.44|252.24|0
1629357300000|2021-08-19 07:15:00|259.52|257.32|259.82|257.62|259.82|257.62|257.24|255.04|0
1629357600000|2021-08-19 07:20:00|259.89|257.69|259.16|256.96|260.58|258.38|257.33|255.13|0
1629357900000|2021-08-19 07:25:00|259.46|257.26|258.39|256.19|259.46|257.26|256.27|254.07|0
1629358200000|2021-08-19 07:30:00|258.09|255.89|255.21|253.01|258.09|255.89|254.75|252.55|0
1629358500000|2021-08-19 07:35:00|255.06|252.86|255.96|253.76|255.96|253.76|254.3|252.1|0
1629358800000|2021-08-19 07:40:00|255.81|253.61|255.43|253.23|255.81|253.61|253.77|251.57|0
1629359100000|2021-08-19 07:45:00|255.35|253.15|257.32|255.12|258|255.8|254.9|252.7|0
1629359400000|2021-08-19 07:50:00|257.47|255.27|254.29|252.09|257.77|255.57|253.84|251.64|0
1629359700000|2021-08-19 07:55:00|254.44|252.24|255.04|252.84|255.04|252.84|253.69|251.49|0
1629360000000|2021-08-19 08:00:00|254.96|252.76|252.03|249.83|255.04|252.84|251.73|249.53|0
1629360300000|2021-08-19 08:05:00|251.88|249.68|252.93|250.73|253.08|250.88|251.13|248.93|0
1629360600000|2021-08-19 08:10:00|253.08|250.88|252.77|250.57|253.83|251.63|252.32|250.12|0
1629360900000|2021-08-19 08:15:00|252.62|250.42|251.93|249.73|252.62|250.42|250.15|247.95|0
1629361200000|2021-08-19 08:20:00|252.08|249.88|250.88|248.68|252.08|249.88|250.43|248.23|0
1629361500000|2021-08-19 08:25:00|250.73|248.53|253.07|250.87|253.22|251.02|249.83|247.63|0
1629361800000|2021-08-19 08:30:00|252.92|250.72|252.77|250.57|253.22|251.02|252.32|250.12|0
1629362100000|2021-08-19 08:35:00|252.62|250.42|253.96|251.76|253.96|251.76|251.72|249.52|0
1629362400000|2021-08-19 08:40:00|254.11|251.91|254.34|252.14|255.6|253.4|253.21|251.01|0
1629362700000|2021-08-19 08:45:00|254.19|251.99|251.05|248.85|254.64|252.44|251.05|248.85|0
1629363000000|2021-08-19 08:50:00|250.9|248.7|251.34|249.14|252.54|250.34|250.6|248.4|0
1629363300000|2021-08-19 08:55:00|251.04|248.84|252.53|250.33|252.53|250.33|250.89|248.69|0
1629363600000|2021-08-19 09:00:00|252.68|250.48|250.74|248.54|252.68|250.48|250.15|247.95|0
1629363900000|2021-08-19 09:05:00|250.59|248.39|249.17|246.97|250.74|248.54|248.81|246.61|0
1629364200000|2021-08-19 09:10:00|249.4|247.2|250.62|248.42|250.81|248.61|248.8|246.6|0
1629364500000|2021-08-19 09:15:00|250.4|248.2|253.07|250.87|253.14|250.94|248.84|246.64|0
1629364800000|2021-08-19 09:20:00|253.37|251.17|253.67|251.47|253.97|251.77|252.03|249.83|0
1629365100000|2021-08-19 09:25:00|253.82|251.62|254.41|252.21|255.16|252.96|253.07|250.87|0
1629365400000|2021-08-19 09:30:00|254.26|252.06|257.71|255.51|257.71|255.51|253.66|251.46|0
1629365700000|2021-08-19 09:35:00|257.86|255.66|255.27|253.07|259.58|257.38|253.48|251.28|0
1629366000000|2021-08-19 09:40:00|255.42|253.22|256.63|254.43|256.78|254.58|254.82|252.62|0
1629366300000|2021-08-19 09:45:00|256.48|254.28|257.54|255.34|257.99|255.79|256.03|253.83|0
1629366600000|2021-08-19 09:50:00|257.69|255.49|257.79|255.59|257.99|255.79|255.92|253.72|0
1629366900000|2021-08-19 09:55:00|257.71|255.51|257.79|255.59|259.46|257.26|257.64|255.44|0
1629367200000|2021-08-19 10:00:00|257.71|255.51|258.39|256.19|259.16|256.96|257.48|255.28|0
1629367500000|2021-08-19 10:05:00|258.24|256.04|258.54|256.34|260.98|258.78|257.93|255.73|0
1629367800000|2021-08-19 10:10:00|258.39|256.19|257.62|255.42|259.61|257.41|257.62|255.42|0
1629368100000|2021-08-19 10:15:00|257.78|255.58|258.28|256.08|258.58|256.38|257.17|254.97|0
1629368400000|2021-08-19 10:20:00|258.13|255.93|260.71|258.51|260.87|258.67|257.22|255.02|0
1629368700000|2021-08-19 10:25:00|260.56|258.36|258.88|256.68|260.63|258.43|257.67|255.47|0
1629369000000|2021-08-19 10:30:00|259.03|256.83|258.57|256.37|259.79|257.59|257.97|255.77|0
1629369300000|2021-08-19 10:35:00|258.88|256.68|258.8|256.6|260.48|258.28|258.8|256.6|0
1629369600000|2021-08-19 10:40:00|258.96|256.76|255.63|253.43|259.11|256.91|255.48|253.28|0
1629369900000|2021-08-19 10:45:00|255.78|253.58|257.29|255.09|257.29|255.09|255.48|253.28|0
1629370200000|2021-08-19 10:50:00|257.21|255.01|256.75|254.55|257.59|255.39|255.63|253.43|0
1629370500000|2021-08-19 10:55:00|256.68|254.48|255.77|253.57|257.13|254.93|255.32|253.12|0
1629370800000|2021-08-19 11:00:00|256.22|254.02|256.67|254.47|256.83|254.63|255.77|253.57|0
1629371100000|2021-08-19 11:05:00|256.82|254.62|254.86|252.66|257.28|255.08|253.88|251.68|0
1629371400000|2021-08-19 11:10:00|254.41|252.21|255.73|253.53|255.73|253.53|253.88|251.68|0
1629371700000|2021-08-19 11:15:00|255.88|253.68|254.97|252.77|256.48|254.28|254.37|252.17|0
1629372000000|2021-08-19 11:20:00|254.82|252.62|254.44|252.24|255.27|253.07|252.42|250.22|0
1629372300000|2021-08-19 11:25:00|254.07|251.87|255.87|253.67|255.87|253.67|254.07|251.87|0
1629372600000|2021-08-19 11:30:00|255.72|253.52|256.62|254.42|256.92|254.72|255.19|252.99|0
1629372900000|2021-08-19 11:35:00|256.77|254.57|257.37|255.17|258.13|255.93|256.17|253.97|0
1629373200000|2021-08-19 11:40:00|257.52|255.32|256.38|254.18|257.98|255.78|256.31|254.11|0
1629373500000|2021-08-19 11:45:00|256.46|254.26|256.46|254.26|257.67|255.47|256.38|254.18|0
1629373800000|2021-08-19 11:50:00|256.31|254.11|253|250.8|256.46|254.26|253|250.8|0
1629374100000|2021-08-19 11:55:00|252.85|250.65|252.85|250.65|253.75|251.55|252.4|250.2|0
1629374400000|2021-08-19 12:00:00|252.77|250.57|251.5|249.3|253.45|251.25|250.46|248.26|0
1629374700000|2021-08-19 12:05:00|251.65|249.45|253.89|251.69|253.89|251.69|251.43|249.23|0
1629375000000|2021-08-19 12:10:00|254.04|251.84|253.74|251.54|254.94|252.74|253.59|251.39|0
1629375300000|2021-08-19 12:15:00|253.89|251.69|254.49|252.29|254.64|252.44|253.89|251.69|0
1629375600000|2021-08-19 12:20:00|254.56|252.36|256.74|254.54|256.89|254.69|254.49|252.29|0
1629375900000|2021-08-19 12:25:00|256.89|254.69|256.36|254.16|257.8|255.6|256.29|254.09|0
1629376200000|2021-08-19 12:30:00|256.51|254.31|254.85|252.65|257.04|254.84|254.63|252.43|0
1629376500000|2021-08-19 12:35:00|254.78|252.58|256.88|254.68|256.88|254.68|254.78|252.58|0
1629376800000|2021-08-19 12:40:00|257.04|254.84|257.03|254.83|257.79|255.59|256.43|254.23|0
1629377100000|2021-08-19 12:45:00|257.33|255.13|255.07|252.87|257.33|255.13|255.07|252.87|0
1629377400000|2021-08-19 12:50:00|255.22|253.02|253.87|251.67|255.22|253.02|253.57|251.37|0
1629377700000|2021-08-19 12:55:00|253.57|251.37|252.82|250.62|254.77|252.57|252.82|250.62|0
1629378000000|2021-08-19 13:00:00|252.89|250.69|254.91|252.71|255.97|253.77|252.89|250.69|0
1629378300000|2021-08-19 13:05:00|255.06|252.86|256.72|254.52|257.77|255.57|254.76|252.56|0
1629378600000|2021-08-19 13:10:00|256.87|254.67|261.03|258.83|261.11|258.91|256.87|254.67|0
1629378900000|2021-08-19 13:15:00|261.41|259.21|261.26|259.06|262.02|259.82|260.8|258.6|0
1629379200000|2021-08-19 13:20:00|261.1|258.9|259.58|257.38|261.1|258.9|259.43|257.23|0
1629379500000|2021-08-19 13:25:00|259.43|257.23|258.52|256.32|260.04|257.84|258.52|256.32|0
1629379800000|2021-08-19 13:30:00|258.97|256.77|269.07|266.87|269.23|267.03|258.22|256.02|0
1629380100000|2021-08-19 13:35:00|269.23|267.03|266.45|264.25|270.31|268.11|264.45|262.25|0
1629380400000|2021-08-19 13:40:00|266.6|264.4|267.83|265.63|269.22|267.02|263.38|261.18|0
1629380700000|2021-08-19 13:45:00|268.29|266.09|268.52|266.32|274.44|272.24|265.98|263.78|0
1629381000000|2021-08-19 13:50:00|268.98|266.78|274.11|271.91|274.42|272.22|268.98|266.78|0
1629381300000|2021-08-19 13:55:00|274.57|272.37|273.41|271.21|276.41|274.21|271.68|269.48|0
1629381600000|2021-08-19 14:00:00|272.94|270.74|277.47|275.27|278.57|276.37|272.32|270.12|0
1629381900000|2021-08-19 14:05:00|277.63|275.43|277|274.8|278.41|276.21|276.22|274.02|0
1629382200000|2021-08-19 14:10:00|277.47|275.27|277.78|275.58|278.57|276.37|275.43|273.23|0
1629382500000|2021-08-19 14:15:00|277.62|275.42|277.19|274.99|281.08|278.88|275.41|273.21|0
1629382800000|2021-08-19 14:20:00|277.03|274.83|273.88|271.68|278.45|276.25|273.88|271.68|0
1629383100000|2021-08-19 14:25:00|274.2|272|274.35|272.15|274.98|272.78|272.78|270.58|0
1629383400000|2021-08-19 14:30:00|274.19|271.99|272.34|270.14|274.66|272.46|271.84|269.64|0
1629383700000|2021-08-19 14:35:00|272.42|270.22|270.84|268.64|272.5|270.3|268.46|266.26|0
1629384000000|2021-08-19 14:40:00|270.53|268.33|269.76|267.56|271.77|269.57|269.14|266.94|0
1629384300000|2021-08-19 14:45:00|269.83|267.63|268.83|266.63|270.84|268.64|268.37|266.17|0
1629384600000|2021-08-19 14:50:00|268.68|266.48|273.12|270.92|273.43|271.23|266.41|264.21|0
1629384900000|2021-08-19 14:55:00|273.27|271.07|280.15|277.95|280.31|278.11|273.12|270.92|0
1629385200000|2021-08-19 15:00:00|280.31|278.11|279.36|277.16|280.78|278.58|277.01|274.81|0
1629385500000|2021-08-19 15:05:00|279.84|277.64|276.38|274.18|280.62|278.42|275.91|273.71|0
1629385800000|2021-08-19 15:10:00|276.54|274.34|277.86|275.66|278.73|276.53|276.38|274.18|0
1629386100000|2021-08-19 15:15:00|277.79|275.59|280.46|278.26|280.62|278.42|276.45|274.25|0
1629386400000|2021-08-19 15:20:00|280.69|278.49|280.45|278.25|280.77|278.57|278.73|276.53|0
1629386700000|2021-08-19 15:25:00|281.09|278.89|276.55|274.35|281.09|278.89|276.21|274.01|0
1629387000000|2021-08-19 15:30:00|277.02|274.82|278.1|275.9|279.99|277.79|275.75|273.55|0
1629387300000|2021-08-19 15:35:00|278.26|276.06|278.1|275.9|279.2|277|276.37|274.17|0
1629387600000|2021-08-19 15:40:00|278.25|276.05|282.59|280.39|282.99|280.79|277.78|275.58|0
1629387900000|2021-08-19 15:45:00|282.99|280.79|284.76|282.56|285.69|283.49|282.99|280.79|0
1629388200000|2021-08-19 15:50:00|285.08|282.88|284.27|282.07|285.72|283.52|284.27|282.07|0
1629388500000|2021-08-19 15:55:00|284.43|282.23|285.55|283.35|287.16|284.96|284.43|282.23|0
1629388800000|2021-08-19 16:00:00|285.39|283.19|286.19|283.99|287.63|285.43|285.39|283.19|0
1629389100000|2021-08-19 16:05:00|286.03|283.83|281.24|279.04|286.99|284.79|281.08|278.88|0
1629389400000|2021-08-19 16:10:00|281.08|278.88|282.67|280.47|284.26|282.06|281.08|278.88|0
1629389700000|2021-08-19 16:15:00|282.83|280.63|281.71|279.51|282.99|280.79|281.4|279.2|0
1629390000000|2021-08-19 16:20:00|281.87|279.67|280.91|278.71|283.3|281.1|280.6|278.4|0
1629390300000|2021-08-19 16:25:00|281.07|278.87|282.34|280.14|282.66|280.46|281.07|278.87|0
1629390600000|2021-08-19 16:30:00|282.18|279.98|283.61|281.41|283.61|281.41|281.55|279.35|0
1629390900000|2021-08-19 16:35:00|283.45|281.25|285.05|282.85|285.05|282.85|282.66|280.46|0
1629391200000|2021-08-19 16:40:00|284.89|282.69|284.25|282.05|285.85|283.65|284.25|282.05|0
1629391500000|2021-08-19 16:45:00|284.32|282.12|283.62|281.42|284.89|282.69|283.29|281.09|0
1629391800000|2021-08-19 16:50:00|283.78|281.58|284.9|282.7|285.06|282.86|283.14|280.94|0
1629392100000|2021-08-19 16:55:00|285.06|282.86|285.22|283.02|285.54|283.34|284.42|282.22|0
1629392400000|2021-08-19 17:00:00|285.38|283.18|281.38|279.18|285.54|283.34|281.38|279.18|0
1629392700000|2021-08-19 17:05:00|281.22|279.02|279.47|277.27|281.54|279.34|278.83|276.63|0
1629393000000|2021-08-19 17:10:00|279.78|277.58|280.73|278.53|281.69|279.49|279.62|277.42|0
1629393300000|2021-08-19 17:15:00|280.89|278.69|279.62|277.42|281.21|279.01|278.99|276.79|0
1629393600000|2021-08-19 17:20:00|279.94|277.74|279.46|277.26|281.37|279.17|279.06|276.86|0
1629393900000|2021-08-19 17:25:00|279.78|277.58|275.97|273.77|280.25|278.05|275.97|273.77|0
1629394200000|2021-08-19 17:30:00|276.76|274.56|275.97|273.77|276.76|274.56|274.87|272.67|0
1629394500000|2021-08-19 17:35:00|275.81|273.61|276.76|274.56|276.92|274.72|274.08|271.88|0
1629394800000|2021-08-19 17:40:00|276.92|274.72|278.18|275.98|279.92|277.72|276.52|274.32|0
1629395100000|2021-08-19 17:45:00|278.34|276.14|278.02|275.82|278.34|276.14|276.28|274.08|0
1629395400000|2021-08-19 17:50:00|277.86|275.66|276.59|274.39|278.81|276.61|276.43|274.23|0
1629395700000|2021-08-19 17:55:00|276.75|274.55|272.66|270.46|276.91|274.71|272.66|270.46|0
1629396000000|2021-08-19 18:00:00|272.81|270.61|270.78|268.58|275.17|272.97|270.62|268.42|0
1629396300000|2021-08-19 18:05:00|271.09|268.89|274.72|272.52|275.03|272.83|269.52|267.32|0
1629396600000|2021-08-19 18:10:00|274.57|272.37|274.88|272.68|276.44|274.24|273.32|271.12|0
1629396900000|2021-08-19 18:15:00|274.56|272.36|275.34|273.14|275.81|273.61|273.16|270.96|0
1629397200000|2021-08-19 18:20:00|275.5|273.3|276.9|274.7|276.9|274.7|273.78|271.58|0
1629397500000|2021-08-19 18:25:00|276.75|274.55|270.98|268.78|278.32|276.12|270.67|268.47|0
1629397800000|2021-08-19 18:30:00|270.51|268.31|272.37|270.17|272.37|270.17|266.65|264.45|0
1629398100000|2021-08-19 18:35:00|271.75|269.55|273.61|271.41|274.71|272.51|271.75|269.55|0
1629398400000|2021-08-19 18:40:00|273.15|270.95|273.77|271.57|274.39|272.19|270.82|268.62|0
1629398700000|2021-08-19 18:45:00|273.45|271.25|273.92|271.72|274.54|272.34|271.28|269.08|0
1629399000000|2021-08-19 18:50:00|273.76|271.56|279.4|277.2|279.4|277.2|270.81|268.61|0
1629399300000|2021-08-19 18:55:00|279.09|276.89|280.19|277.99|280.66|278.46|278.14|275.94|0
1629399600000|2021-08-19 19:00:00|280.35|278.15|284.3|282.1|284.62|282.42|280.19|277.99|0
1629399900000|2021-08-19 19:05:00|284.46|282.26|284.14|281.94|285.1|282.9|282.63|280.43|0
1629400200000|2021-08-19 19:10:00|284.3|282.1|282.23|280.03|285.09|282.89|282.15|279.95|0
1629400500000|2021-08-19 19:15:00|283.03|280.83|284.61|282.41|285.41|283.21|282.87|280.67|0
1629400800000|2021-08-19 19:20:00|284.77|282.57|285.88|283.68|286.2|284|283.98|281.78|0
1629401100000|2021-08-19 19:25:00|286.04|283.84|288.28|286.08|288.6|286.4|285.88|283.68|0
1629401400000|2021-08-19 19:30:00|288.12|285.92|288.59|286.39|288.91|286.71|285.72|283.52|0
1629401700000|2021-08-19 19:35:00|288.91|286.71|283.96|281.76|289.23|287.03|283.96|281.76|0
1629402000000|2021-08-19 19:40:00|284.12|281.92|282.22|280.02|284.28|282.08|280.01|277.81|0
1629402300000|2021-08-19 19:45:00|282.06|279.86|281.42|279.22|282.06|279.86|279.06|276.86|0
1629402600000|2021-08-19 19:50:00|281.27|279.07|279.84|277.64|283.8|281.6|278.74|276.54|0
1629402900000|2021-08-19 19:55:00|279.68|277.48|282.05|279.85|282.05|279.85|277.8|275.6|0
1629403200000|2021-08-19 20:00:00|281.73|279.53|282.52|280.32|283.32|281.12|281.73|279.53|0
1629403500000|2021-08-19 20:05:00|282.68|280.48|284.42|282.22|284.43|282.23|282.21|280.01|0
1629403800000|2021-08-19 20:10:00|284.58|282.38|282.99|280.79|285.06|282.86|282.99|280.79|0
1629404100000|2021-08-19 20:15:00|283.35|280.75|282.71|280.11|284.46|281.86|282.71|280.11|0
1629404400000|2021-08-19 20:20:00|282.87|280.27|282.71|280.11|282.87|280.27|282.24|279.64|0
1629404700000|2021-08-19 20:25:00|282.87|280.27|282.23|279.63|283.03|280.43|282.23|279.63|0
1629405000000|2021-08-19 20:30:00|282.08|279.48|282.07|279.47|282.55|279.95|281.76|279.16|0
1629405300000|2021-08-19 20:35:00|282.23|279.63|281.75|279.15|282.39|279.79|281.6|279|0
1629405600000|2021-08-19 20:40:00|281.91|279.31|281.91|279.31|282.23|279.63|281.59|278.99|0
1629405900000|2021-08-19 20:45:00|282.07|279.47|282.86|280.26|282.86|280.26|281.91|279.31|0
1629406200000|2021-08-19 20:50:00|282.93|280.33|282.69|280.09|282.93|280.33|282.69|280.09|0
1629406500000|2021-08-19 20:55:00|282.54|279.94|282.61|280.01|282.85|280.25|282.38|279.78|0
1629406800000|2021-08-19 21:00:00|282.58|279.98|282.58|279.98|282.63|280.03|282.51|279.91|0
1629407100000|2021-08-19 21:05:00|282.56|279.96|282.55|279.95|282.68|280.08|282.54|279.94|0
1629407400000|2021-08-19 21:10:00|282.62|280.02|282.67|280.07|282.83|280.23|282.62|280.02|0
1629407700000|2021-08-19 21:15:00|282.62|280.02|282.85|280.25|282.85|280.25|282.62|280.02|0
1629408600000|2021-08-19 21:30:00|282.82|280.22|282.47|279.87|282.82|280.22|282.29|279.69|0
1629408900000|2021-08-19 21:35:00|282.45|279.85|282.31|279.71|282.45|279.85|282|279.4|0
1629409200000|2021-08-19 21:40:00|282.26|279.66|282.19|279.59|282.26|279.66|282.03|279.43|0
1629409500000|2021-08-19 21:45:00|282.21|279.61|282.16|279.56|282.32|279.72|282.03|279.43|0
1629409800000|2021-08-19 21:50:00|282.21|279.61|282.12|279.52|282.23|279.63|281.98|279.38|0
1629410100000|2021-08-19 21:55:00|281.91|279.31|282.11|279.51|282.23|279.63|281.86|279.26|0
1629410400000|2021-08-19 22:00:00|282.42|279.82|281.23|278.63|282.82|280.22|281.23|278.63|0
1629410700000|2021-08-19 22:05:00|281.39|278.79|281.54|278.94|281.55|278.95|281.23|278.63|0
1629411000000|2021-08-19 22:10:00|281.7|279.1|281.54|278.94|282.18|279.58|281.54|278.94|0
1629411300000|2021-08-19 22:15:00|281.7|279.1|281.38|278.78|281.7|279.1|280.59|277.99|0
1629411600000|2021-08-19 22:20:00|281.3|278.7|281.85|279.25|282.01|279.41|281.3|278.7|0
1629411900000|2021-08-19 22:25:00|282.01|279.41|282.32|279.72|282.64|280.04|281.85|279.25|0
1629412200000|2021-08-19 22:30:00|282.48|279.88|281.53|278.93|282.48|279.88|281.53|278.93|0
1629412500000|2021-08-19 22:35:00|281.37|278.77|281.05|278.45|281.37|278.77|280.9|278.3|0
1629412800000|2021-08-19 22:40:00|281.13|278.53|280.26|277.66|281.21|278.61|279.95|277.35|0
1629413100000|2021-08-19 22:45:00|280.1|277.5|280.57|277.97|280.57|277.97|280.1|277.5|0
1629413400000|2021-08-19 22:50:00|280.42|277.82|280.49|277.89|280.57|277.97|280.1|277.5|0
1629413700000|2021-08-19 22:55:00|280.41|277.81|280.1|277.5|280.57|277.97|279.94|277.34|0
1629414000000|2021-08-19 23:00:00|280.25|277.65|280.57|277.97|280.72|278.12|279.94|277.34|0
1629414300000|2021-08-19 23:05:00|280.64|278.04|280.25|277.65|280.72|278.12|279.93|277.33|0
1629414600000|2021-08-19 23:10:00|280.32|277.72|279.93|277.33|280.4|277.8|279.93|277.33|0
1629414900000|2021-08-19 23:15:00|280|277.4|279.77|277.17|280.4|277.8|279.77|277.17|0
1629415200000|2021-08-19 23:20:00|279.93|277.33|280.08|277.48|280.24|277.64|279.77|277.17|0
1629415500000|2021-08-19 23:25:00|280.24|277.64|280.24|277.64|280.87|278.27|280.08|277.48|0
1629415800000|2021-08-19 23:30:00|280.39|277.79|279.92|277.32|280.39|277.79|279.76|277.16|0
1629416100000|2021-08-19 23:35:00|279.76|277.16|279.76|277.16|280.07|277.47|279.6|277|0
1629416400000|2021-08-19 23:40:00|279.6|277|278.65|276.05|279.76|277.16|278.65|276.05|0
1629416700000|2021-08-19 23:45:00|278.81|276.21|277.86|275.26|278.97|276.37|277.71|275.11|0
1629417000000|2021-08-19 23:50:00|278.02|275.42|276.21|273.61|278.02|275.42|276.14|273.54|0
1629417300000|2021-08-19 23:55:00|276.29|273.69|277.07|274.47|277.54|274.94|275.98|273.38|0
1629417600000|2021-08-20 00:00:00|277.23|274.63|280.45|277.85|280.69|278.09|276.92|274.32|0
1629417900000|2021-08-20 00:05:00|280.37|277.77|280.29|277.69|281.16|278.56|280.22|277.62|0
1629418200000|2021-08-20 00:10:00|280.21|277.61|279.9|277.3|280.69|278.09|279.42|276.82|0
1629418500000|2021-08-20 00:15:00|280.05|277.45|278.63|276.03|280.05|277.45|277.69|275.09|0
1629418800000|2021-08-20 00:20:00|278.79|276.19|280.36|277.76|281|278.4|278.47|275.87|0
1629419100000|2021-08-20 00:25:00|280.52|277.92|280.99|278.39|280.99|278.39|279.89|277.29|0
1629419400000|2021-08-20 00:30:00|281.07|278.47|281.94|279.34|283.6|281|281.07|278.47|0
1629419700000|2021-08-20 00:35:00|281.78|279.18|282.57|279.97|282.89|280.29|281.62|279.02|0
1629420000000|2021-08-20 00:40:00|282.73|280.13|281.93|279.33|282.73|280.13|281.77|279.17|0
1629420300000|2021-08-20 00:45:00|282.09|279.49|283.67|281.07|283.75|281.15|282.09|279.49|0
1629420600000|2021-08-20 00:50:00|283.99|281.39|283.67|281.07|284.31|281.71|283.67|281.07|0
1629420900000|2021-08-20 00:55:00|283.75|281.15|282.63|280.03|283.83|281.23|282.24|279.64|0
1629421200000|2021-08-20 01:00:00|282.56|279.96|282.4|279.8|282.87|280.27|281.76|279.16|0
1629421500000|2021-08-20 01:05:00|282.47|279.87|281.13|278.53|283.66|281.06|281.13|278.53|0
1629421800000|2021-08-20 01:10:00|280.97|278.37|281.44|278.84|282.08|279.48|280.97|278.37|0
1629422100000|2021-08-20 01:15:00|281.6|279|279.7|277.1|281.76|279.16|278.44|275.84|0
1629422400000|2021-08-20 01:20:00|279.54|276.94|279.07|276.47|279.77|277.17|278.44|275.84|0
1629422700000|2021-08-20 01:25:00|278.91|276.31|280.33|277.73|280.88|278.28|278.91|276.31|0
1629423000000|2021-08-20 01:30:00|280.24|277.64|278.75|276.15|280.48|277.88|278.12|275.52|0
1629423300000|2021-08-20 01:35:00|278.59|275.99|275.76|273.16|278.9|276.3|275.61|273.01|0
1629423600000|2021-08-20 01:40:00|275.92|273.32|273.73|271.13|276.39|273.79|273.42|270.82|0
1629423900000|2021-08-20 01:45:00|273.57|270.97|273.41|270.81|274.51|271.91|273.26|270.66|0
1629424200000|2021-08-20 01:50:00|273.49|270.89|274.82|272.22|274.82|272.22|273.41|270.81|0
1629424500000|2021-08-20 01:55:00|274.66|272.06|275.13|272.53|275.28|272.68|274.04|271.44|0
1629424800000|2021-08-20 02:00:00|275.28|272.68|276.53|273.93|276.53|273.93|275.04|272.44|0
1629425100000|2021-08-20 02:05:00|276.69|274.09|276.69|274.09|277.47|274.87|276.53|273.93|0
1629425400000|2021-08-20 02:10:00|276.84|274.24|276.92|274.32|277|274.4|276.06|273.46|0
1629425700000|2021-08-20 02:15:00|277.07|274.47|277.15|274.55|277.62|275.02|276.68|274.08|0
1629426000000|2021-08-20 02:20:00|276.99|274.39|276.21|273.61|277.15|274.55|276.21|273.61|0
1629426300000|2021-08-20 02:25:00|276.13|273.53|277.15|274.55|277.46|274.86|276.05|273.45|0
1629426600000|2021-08-20 02:30:00|277.06|274.46|276.67|274.07|277.61|275.01|276.44|273.84|0
1629426900000|2021-08-20 02:35:00|276.51|273.91|276.2|273.6|276.99|274.39|276.2|273.6|0
1629427200000|2021-08-20 02:40:00|276.36|273.76|275.41|272.81|276.74|274.14|275.41|272.81|0
1629427500000|2021-08-20 02:45:00|275.26|272.66|275.88|273.28|275.88|273.28|275.1|272.5|0
1629427800000|2021-08-20 02:50:00|275.72|273.12|276.5|273.9|276.58|273.98|275.41|272.81|0
1629428100000|2021-08-20 02:55:00|276.58|273.98|276.26|273.66|276.97|274.37|275.87|273.27|0
1629428400000|2021-08-20 03:00:00|276.34|273.74|276.65|274.05|276.97|274.37|276.34|273.74|0
1629428700000|2021-08-20 03:05:00|276.5|273.9|277.28|274.68|277.59|274.99|276.34|273.74|0
1629429000000|2021-08-20 03:10:00|277.12|274.52|278.85|276.25|279.01|276.41|276.97|274.37|0
1629429300000|2021-08-20 03:15:00|278.69|276.09|278.85|276.25|279.16|276.56|278.22|275.62|0
1629429600000|2021-08-20 03:20:00|279|276.4|278.69|276.09|279.24|276.64|278.37|275.77|0
1629429900000|2021-08-20 03:25:00|279|276.4|277.58|274.98|279|276.4|277.58|274.98|0
1629430200000|2021-08-20 03:30:00|277.74|275.14|276.48|273.88|277.9|275.3|276.32|273.72|0
1629430500000|2021-08-20 03:35:00|276.64|274.04|275.38|272.78|276.95|274.35|275.38|272.78|0
1629430800000|2021-08-20 03:40:00|275.54|272.94|276.32|273.72|276.48|273.88|275.46|272.86|0
1629431100000|2021-08-20 03:45:00|276.16|273.56|276.79|274.19|277.1|274.5|275.69|273.09|0
1629431400000|2021-08-20 03:50:00|276.86|274.26|276.7|274.1|277.25|274.65|276.32|273.72|0
1629431700000|2021-08-20 03:55:00|276.78|274.18|278.04|275.44|278.04|275.44|276.78|274.18|0
1629432000000|2021-08-20 04:00:00|278.19|275.59|277.88|275.28|278.35|275.75|277.72|275.12|0
1629432300000|2021-08-20 04:05:00|278.03|275.43|277.87|275.27|278.03|275.43|277.4|274.8|0
1629432600000|2021-08-20 04:10:00|278.03|275.43|277.71|275.11|278.03|275.43|277.4|274.8|0
1629432900000|2021-08-20 04:15:00|277.87|275.27|278.34|275.74|278.65|276.05|277.71|275.11|0
1629433200000|2021-08-20 04:20:00|278.5|275.9|277.39|274.79|278.5|275.9|277.31|274.71|0
1629433500000|2021-08-20 04:25:00|277.31|274.71|277.39|274.79|277.47|274.87|276.77|274.17|0
1629433800000|2021-08-20 04:30:00|277.23|274.63|276.99|274.39|277.39|274.79|276.76|274.16|0
1629434100000|2021-08-20 04:35:00|277.07|274.47|276.91|274.31|277.39|274.79|276.76|274.16|0
1629434400000|2021-08-20 04:40:00|276.76|274.16|276.6|274|276.91|274.31|276.6|274|0
1629434700000|2021-08-20 04:45:00|277.07|274.47|277.38|274.78|277.62|275.02|276.6|274|0
1629435000000|2021-08-20 04:50:00|277.46|274.86|277.69|275.09|277.85|275.25|277.38|274.78|0
1629435300000|2021-08-20 04:55:00|277.54|274.94|277.85|275.25|278.01|275.41|277.54|274.94|0
1629435600000|2021-08-20 05:00:00|277.92|275.32|275.18|272.58|277.92|275.32|275.18|272.58|0
1629435900000|2021-08-20 05:05:00|275.03|272.43|276.35|273.75|276.59|273.99|273.47|270.87|0
1629436200000|2021-08-20 05:10:00|276.28|273.68|275.65|273.05|277.21|274.61|275.65|273.05|0
1629436500000|2021-08-20 05:15:00|275.49|272.89|274.16|271.56|275.49|272.89|274.08|271.48|0
1629436800000|2021-08-20 05:20:00|274.08|271.48|274.55|271.95|274.7|272.1|273.93|271.33|0
1629437100000|2021-08-20 05:25:00|274.39|271.79|272.83|270.23|274.39|271.79|272.37|269.77|0
1629437400000|2021-08-20 05:30:00|272.99|270.39|273.76|271.16|274.39|271.79|272.83|270.23|0
1629437700000|2021-08-20 05:35:00|273.92|271.32|274.7|272.1|275.01|272.41|273.14|270.54|0
1629438000000|2021-08-20 05:40:00|274.77|272.17|272.82|270.22|275.01|272.41|272.51|269.91|0
1629438300000|2021-08-20 05:45:00|272.67|270.07|273.75|271.15|274.45|271.85|272.67|270.07|0
1629438600000|2021-08-20 05:50:00|274.22|271.62|275.62|273.02|275.94|273.34|274.07|271.47|0
1629438900000|2021-08-20 05:55:00|275.78|273.18|276.09|273.49|276.72|274.12|275.62|273.02|0
1629439200000|2021-08-20 06:00:00|275.93|273.33|275.93|273.33|276.4|273.8|274.06|271.46|0
1629439500000|2021-08-20 06:05:00|275.78|273.18|276.24|273.64|276.32|273.72|274.68|272.08|0
1629439800000|2021-08-20 06:10:00|276.16|273.56|277.34|274.74|277.49|274.89|275.77|273.17|0
1629440100000|2021-08-20 06:15:00|277.49|274.89|276.86|274.26|277.96|275.36|276.24|273.64|0
1629440400000|2021-08-20 06:20:00|276.71|274.11|275.61|273.01|276.71|274.11|275.45|272.85|0
1629440700000|2021-08-20 06:25:00|275.76|273.16|277.48|274.88|277.48|274.88|275.61|273.01|0
1629441000000|2021-08-20 06:30:00|277.33|274.73|275.29|272.69|277.48|274.88|275.13|272.53|0
1629441300000|2021-08-20 06:35:00|275.21|272.61|275.91|273.31|276.07|273.47|274.51|271.91|0
1629441600000|2021-08-20 06:40:00|275.76|273.16|274.97|272.37|275.91|273.31|274.97|272.37|0
1629441900000|2021-08-20 06:45:00|275.05|272.45|272.94|270.34|275.2|272.6|272.94|270.34|0
1629442200000|2021-08-20 06:50:00|273.1|270.5|274.5|271.9|274.97|272.37|272.79|270.19|0
1629442500000|2021-08-20 06:55:00|274.81|272.21|274.81|272.21|275.43|272.83|274.34|271.74|0
1629442800000|2021-08-20 07:00:00|274.65|272.05|275.52|272.92|276.38|273.78|273.42|270.82|0
1629443100000|2021-08-20 07:05:00|275.24|273.04|274.46|272.26|275.4|273.2|272.6|270.4|0
1629443400000|2021-08-20 07:10:00|274.3|272.1|275.08|272.88|275.24|273.04|272.9|270.7|0
1629443700000|2021-08-20 07:15:00|274.92|272.72|272.26|270.06|275.55|273.35|272.1|269.9|0
1629444000000|2021-08-20 07:20:00|271.95|269.75|269.31|267.11|272.26|270.06|269.31|267.11|0
1629444300000|2021-08-20 07:25:00|269.16|266.96|265.51|263.31|269.16|266.96|263.68|261.48|0
1629444600000|2021-08-20 07:30:00|265.67|263.47|266.73|264.53|267.65|265.45|265.05|262.85|0
1629444900000|2021-08-20 07:35:00|266.5|264.3|266.27|264.07|266.58|264.38|264.74|262.54|0
1629445200000|2021-08-20 07:40:00|266.12|263.92|266.73|264.53|266.73|264.53|265.12|262.92|0
1629445500000|2021-08-20 07:45:00|266.65|264.45|266.27|264.07|266.65|264.45|265.35|263.15|0
1629445800000|2021-08-20 07:50:00|266.11|263.91|266.87|264.67|268.1|265.9|265.5|263.3|0
1629446100000|2021-08-20 07:55:00|266.72|264.52|268.1|265.9|268.71|266.51|266.42|264.22|0
1629446400000|2021-08-20 08:00:00|268.41|266.21|271.56|269.36|272.1|269.9|268.41|266.21|0
1629446700000|2021-08-20 08:05:00|271.95|269.75|270.25|268.05|272.26|270.06|270.25|268.05|0
1629447000000|2021-08-20 08:10:00|270.32|268.12|269.94|267.74|270.86|268.66|269.47|267.27|0
1629447300000|2021-08-20 08:15:00|270.24|268.04|270.16|267.96|270.86|268.66|269.85|267.65|0
1629447600000|2021-08-20 08:20:00|270.09|267.89|266.55|264.35|270.24|268.04|266.09|263.89|0
1629447900000|2021-08-20 08:25:00|266.4|264.2|268.39|266.19|269|266.8|266.09|263.89|0
1629448200000|2021-08-20 08:30:00|268.23|266.03|268.54|266.34|268.85|266.65|267.47|265.27|0
1629448500000|2021-08-20 08:35:00|268.69|266.49|268.84|266.64|269.38|267.18|268.23|266.03|0
1629448800000|2021-08-20 08:40:00|269|266.8|270.38|268.18|271.23|269.03|268.69|266.49|0
1629449100000|2021-08-20 08:45:00|270.07|267.87|270.84|268.64|271.61|269.41|269.61|267.41|0
1629449400000|2021-08-20 08:50:00|271.15|268.95|271.3|269.1|271.61|269.41|270.53|268.33|0
1629449700000|2021-08-20 08:55:00|271.15|268.95|270.45|268.25|271.68|269.48|270.29|268.09|0
1629450000000|2021-08-20 09:00:00|270.22|268.02|271.45|269.25|271.45|269.25|270.06|267.86|0
1629450300000|2021-08-20 09:05:00|271.29|269.09|271.06|268.86|271.6|269.4|270.52|268.32|0
1629450600000|2021-08-20 09:10:00|270.98|268.78|269.28|267.08|271.29|269.09|268.52|266.32|0
1629450900000|2021-08-20 09:15:00|269.13|266.93|270.36|268.16|270.51|268.31|268.74|266.54|0
1629451200000|2021-08-20 09:20:00|270.67|268.47|272.06|269.86|272.29|270.09|270.21|268.01|0
1629451500000|2021-08-20 09:25:00|271.9|269.7|273.29|271.09|273.6|271.4|271.9|269.7|0
1629451800000|2021-08-20 09:30:00|272.98|270.78|273.44|271.24|273.44|271.24|271.28|269.08|0
1629452100000|2021-08-20 09:35:00|273.29|271.09|275|272.8|275|272.8|273.29|271.09|0
1629452400000|2021-08-20 09:40:00|275.15|272.95|273.58|271.38|277.85|275.65|273.58|271.38|0
1629452700000|2021-08-20 09:45:00|273.73|271.53|273.26|271.06|273.89|271.69|272.95|270.75|0
1629453000000|2021-08-20 09:50:00|273.42|271.22|271.08|268.88|273.42|271.22|270.77|268.57|0
1629453300000|2021-08-20 09:55:00|270.93|268.73|271.08|268.88|271.7|269.5|269.84|267.64|0
1629453600000|2021-08-20 10:00:00|271.16|268.96|269.68|267.48|271.24|269.04|269.68|267.48|0
1629453900000|2021-08-20 10:05:00|269.99|267.79|270.15|267.95|270.3|268.1|268.14|265.94|0
1629454200000|2021-08-20 10:10:00|269.84|267.64|270.14|267.94|270.3|268.1|268.75|266.55|0
1629454500000|2021-08-20 10:15:00|269.99|267.79|271.85|269.65|271.85|269.65|269.99|267.79|0
1629454800000|2021-08-20 10:20:00|272|269.8|270.6|268.4|272|269.8|270.14|267.94|0
1629455100000|2021-08-20 10:25:00|270.45|268.25|271.22|269.02|271.53|269.33|270.29|268.09|0
1629455400000|2021-08-20 10:30:00|271.37|269.17|270.6|268.4|271.45|269.25|270.6|268.4|0
1629455700000|2021-08-20 10:35:00|270.44|268.24|270.28|268.08|270.44|268.24|269.67|267.47|0
1629456000000|2021-08-20 10:40:00|270.2|268|270.75|268.55|270.9|268.7|270.2|268|0
1629456300000|2021-08-20 10:45:00|270.9|268.7|271.21|269.01|271.68|269.48|270.75|268.55|0
1629456600000|2021-08-20 10:50:00|271.36|269.16|270.28|268.08|271.52|269.32|270.12|267.92|0
1629456900000|2021-08-20 10:55:00|270.43|268.23|270.12|267.92|270.74|268.54|269.96|267.76|0
1629457200000|2021-08-20 11:00:00|270.43|268.23|269.99|267.79|270.83|268.63|269.6|267.4|0
1629457500000|2021-08-20 11:05:00|270.14|267.94|268.29|266.09|270.45|268.25|267.98|265.78|0
1629457800000|2021-08-20 11:10:00|268.36|266.16|268.44|266.24|269.98|267.78|268.28|266.08|0
1629458100000|2021-08-20 11:15:00|268.36|266.16|268.74|266.54|269.05|266.85|268.13|265.93|0
1629458400000|2021-08-20 11:20:00|268.59|266.39|270.44|268.24|270.75|268.55|268.59|266.39|0
1629458700000|2021-08-20 11:25:00|270.28|268.08|272.45|270.25|272.6|270.4|270.28|268.08|0
1629459000000|2021-08-20 11:30:00|272.29|270.09|272.13|269.93|272.76|270.56|271.98|269.78|0
1629459300000|2021-08-20 11:35:00|272.05|269.85|272.6|270.4|272.6|270.4|271.82|269.62|0
1629459600000|2021-08-20 11:40:00|272.91|270.71|272.59|270.39|274.15|271.95|272.59|270.39|0
1629459900000|2021-08-20 11:45:00|272.75|270.55|272.59|270.39|273.06|270.86|271.97|269.77|0
1629460200000|2021-08-20 11:50:00|272.67|270.47|271.19|268.99|272.67|270.47|271.19|268.99|0
1629460500000|2021-08-20 11:55:00|271.04|268.84|270.42|268.22|271.5|269.3|270.26|268.06|0
1629460800000|2021-08-20 12:00:00|270.57|268.37|272.12|269.92|272.27|270.07|269.8|267.6|0
1629461100000|2021-08-20 12:05:00|271.96|269.76|271.18|268.98|272.27|270.07|271.03|268.83|0
1629461400000|2021-08-20 12:10:00|271.34|269.14|271.18|268.98|271.96|269.76|270.87|268.67|0
1629461700000|2021-08-20 12:15:00|271.34|269.14|271.64|269.44|271.95|269.75|271.18|268.98|0
1629462000000|2021-08-20 12:20:00|271.49|269.29|272.88|270.68|273.19|270.99|271.33|269.13|0
1629462300000|2021-08-20 12:25:00|273.04|270.84|273.03|270.83|273.35|271.15|272.57|270.37|0
1629462600000|2021-08-20 12:30:00|272.95|270.75|273.96|271.76|273.96|271.76|271.95|269.75|0
1629462900000|2021-08-20 12:35:00|274.12|271.92|276.77|274.57|277.55|275.35|273.96|271.76|0
1629463200000|2021-08-20 12:40:00|276.61|274.41|277.55|275.35|278.33|276.13|276.3|274.1|0
1629463500000|2021-08-20 12:45:00|277.39|275.19|278.64|276.44|278.64|276.44|276.92|274.72|0
1629463800000|2021-08-20 12:50:00|278.49|276.29|278.48|276.28|279.12|276.92|278.17|275.97|0
1629464100000|2021-08-20 12:55:00|278.8|276.6|281.31|279.11|281.31|279.11|278.8|276.6|0
1629464400000|2021-08-20 13:00:00|281.47|279.27|281.47|279.27|281.95|279.75|280.05|277.85|0
1629464700000|2021-08-20 13:05:00|281.78|279.58|284.95|282.75|285.11|282.91|281.47|279.27|0
1629465000000|2021-08-20 13:10:00|285.11|282.91|285.74|283.54|285.74|283.54|284|281.8|0
1629465300000|2021-08-20 13:15:00|286.06|283.86|285.74|283.54|287.17|284.97|285.42|283.22|0
1629465600000|2021-08-20 13:20:00|285.58|283.38|284.62|282.42|286.37|284.17|284.15|281.95|0
1629465900000|2021-08-20 13:25:00|285.26|283.06|284.46|282.26|287.17|284.97|284.3|282.1|0
1629466200000|2021-08-20 13:30:00|284.7|282.5|286.53|284.33|286.53|284.33|281.45|279.25|0
1629466500000|2021-08-20 13:35:00|286.68|284.48|283.59|281.39|288.05|285.85|281.13|278.93|0
1629466800000|2021-08-20 13:40:00|283.99|281.79|284.79|282.59|284.79|282.59|281.43|279.23|0
1629467100000|2021-08-20 13:45:00|285.44|283.24|288.65|286.45|291.82|289.62|285.44|283.24|0
1629467400000|2021-08-20 13:50:00|288.97|286.77|288.49|286.29|289.78|287.58|288|285.8|0
1629467700000|2021-08-20 13:55:00|288.65|286.45|289.78|287.58|291.41|289.21|288.65|286.45|0
1629468000000|2021-08-20 14:00:00|289.94|287.74|294.34|292.14|294.5|292.3|289.29|287.09|0
1629468300000|2021-08-20 14:05:00|294.01|291.81|294.01|291.81|294.67|292.47|293.36|291.16|0
1629468600000|2021-08-20 14:10:00|294.34|292.14|291.07|288.87|294.67|292.47|290.91|288.71|0
1629468900000|2021-08-20 14:15:00|291.23|289.03|294.82|292.62|294.82|292.62|289.61|287.41|0
1629469200000|2021-08-20 14:20:00|295.15|292.95|296.63|294.43|297.12|294.92|294.99|292.79|0
1629469500000|2021-08-20 14:25:00|296.46|294.26|294.65|292.45|296.63|294.43|293.51|291.31|0
1629469800000|2021-08-20 14:30:00|294.82|292.62|296.13|293.93|296.46|294.26|294.16|291.96|0
1629470100000|2021-08-20 14:35:00|296.29|294.09|294.81|292.61|297.44|295.24|294.32|292.12|0
1629470400000|2021-08-20 14:40:00|294.98|292.78|293.01|290.81|295.3|293.1|292.69|290.49|0
1629470700000|2021-08-20 14:45:00|293.18|290.98|293.34|291.14|294.15|291.95|292.36|290.16|0
1629471000000|2021-08-20 14:50:00|293.5|291.3|293.82|291.62|293.99|291.79|291.21|289.01|0
1629471300000|2021-08-20 14:55:00|293.99|291.79|292.35|290.15|294.64|292.44|292.19|289.99|0
1629471600000|2021-08-20 15:00:00|292.02|289.82|292.29|290.09|294.08|291.88|292.02|289.82|0
1629471900000|2021-08-20 15:05:00|292.13|289.93|294.24|292.04|294.4|292.2|291.96|289.76|0
1629472200000|2021-08-20 15:10:00|294.08|291.88|295.05|292.85|295.38|293.18|294.08|291.88|0
1629472500000|2021-08-20 15:15:00|294.89|292.69|294.07|291.87|295.55|293.35|293.58|291.38|0
1629472800000|2021-08-20 15:20:00|294.24|292.04|294.56|292.36|295.05|292.85|293.91|291.71|0
1629473100000|2021-08-20 15:25:00|294.72|292.52|293.09|290.89|295.7|293.5|292.93|290.73|0
1629473400000|2021-08-20 15:30:00|293.41|291.21|296.35|294.15|296.35|294.15|293.41|291.21|0
1629473700000|2021-08-20 15:35:00|296.19|293.99|294.06|291.86|296.84|294.64|293.41|291.21|0
1629474000000|2021-08-20 15:40:00|294.22|292.02|294.14|291.94|294.88|292.68|293.24|291.04|0
1629474300000|2021-08-20 15:45:00|294.55|292.35|293.73|291.53|294.55|292.35|293.08|290.88|0
1629474600000|2021-08-20 15:50:00|293.89|291.69|293.4|291.2|294.87|292.67|292.59|290.39|0
1629474900000|2021-08-20 15:55:00|293.07|290.87|294.7|292.5|294.7|292.5|291.61|289.41|0
1629475200000|2021-08-20 16:00:00|294.54|292.34|297.65|295.45|297.65|295.45|293.89|291.69|0
1629475500000|2021-08-20 16:05:00|297.48|295.28|296.01|293.81|297.98|295.78|295.84|293.64|0
1629475800000|2021-08-20 16:10:00|295.84|293.64|294.86|292.66|295.84|293.64|294.04|291.84|0
1629476100000|2021-08-20 16:15:00|295.02|292.82|295.84|293.64|296.25|294.05|294.69|292.49|0
1629476400000|2021-08-20 16:20:00|296.16|293.96|296.98|294.78|296.98|294.78|295.35|293.15|0
1629476700000|2021-08-20 16:25:00|297.15|294.95|297.15|294.95|298.71|296.51|294.24|292.04|0
1629477000000|2021-08-20 16:30:00|297.48|295.28|296.65|294.45|297.81|295.61|296.65|294.45|0
1629477300000|2021-08-20 16:35:00|296.81|294.61|297.47|295.27|297.8|295.6|296.81|294.61|0
1629477600000|2021-08-20 16:40:00|297.31|295.11|297.97|295.77|298.3|296.1|296.64|294.44|0
1629477900000|2021-08-20 16:45:00|297.8|295.6|298.79|296.59|299.12|296.92|297.47|295.27|0
1629478200000|2021-08-20 16:50:00|298.62|296.42|298.62|296.42|299.12|296.92|298.13|295.93|0
1629478500000|2021-08-20 16:55:00|298.7|296.5|296.97|294.77|298.95|296.75|296.97|294.77|0
1629478800000|2021-08-20 17:00:00|297.63|295.43|297.62|295.42|297.96|295.76|296.96|294.76|0
1629479100000|2021-08-20 17:05:00|297.79|295.59|297.7|295.5|298.12|295.92|297.29|295.09|0
1629479400000|2021-08-20 17:10:00|297.79|295.59|298.78|296.58|298.78|296.58|297.78|295.58|0
1629479700000|2021-08-20 17:15:00|298.86|296.66|298.28|296.08|298.94|296.74|297.78|295.58|0
1629480000000|2021-08-20 17:20:00|298.11|295.91|297.94|295.74|298.61|296.41|297.61|295.41|0
1629480300000|2021-08-20 17:25:00|298.02|295.82|296.78|294.58|298.02|295.82|296.78|294.58|0
1629480600000|2021-08-20 17:30:00|296.95|294.75|295.77|293.57|297.11|294.91|295.69|293.49|0
1629480900000|2021-08-20 17:35:00|295.69|293.49|294.37|292.17|295.86|293.66|294.2|292|0
1629481200000|2021-08-20 17:40:00|294.2|292|294.53|292.33|295.19|292.99|293.87|291.67|0
1629481500000|2021-08-20 17:45:00|294.7|292.5|293.54|291.34|295.03|292.83|293.37|291.17|0
1629481800000|2021-08-20 17:50:00|293.7|291.5|294.03|291.83|294.69|292.49|293.04|290.84|0
1629482100000|2021-08-20 17:55:00|293.95|291.75|293.04|290.84|294.03|291.83|292.71|290.51|0
1629482400000|2021-08-20 18:00:00|293.37|291.17|294.85|292.65|295.18|292.98|292.88|290.68|0
1629482700000|2021-08-20 18:05:00|294.69|292.49|295.51|293.31|295.84|293.64|294.69|292.49|0
1629483000000|2021-08-20 18:10:00|295.67|293.47|294.84|292.64|295.84|293.64|294.68|292.48|0
1629483300000|2021-08-20 18:15:00|295.01|292.81|295.01|292.81|295.5|293.3|294.02|291.82|0
1629483600000|2021-08-20 18:20:00|294.84|292.64|291.71|289.51|294.84|292.64|291.55|289.35|0
1629483900000|2021-08-20 18:25:00|292.21|290.01|292.37|290.17|293.36|291.16|292.04|289.84|0
1629484200000|2021-08-20 18:30:00|292.2|290|292.04|289.84|292.86|290.66|291.46|289.26|0
1629484500000|2021-08-20 18:35:00|291.87|289.67|292.53|290.33|293.18|290.98|291.71|289.51|0
1629484800000|2021-08-20 18:40:00|292.36|290.16|292.98|290.78|293.68|291.48|291.89|289.69|0
1629485100000|2021-08-20 18:45:00|292.82|290.62|292.16|289.96|293.31|291.11|291.67|289.47|0
1629485400000|2021-08-20 18:50:00|291.99|289.79|293.14|290.94|293.39|291.19|291.99|289.79|0
1629485700000|2021-08-20 18:55:00|292.98|290.78|293.96|291.76|294.12|291.92|292.98|290.78|0
1629486000000|2021-08-20 19:00:00|293.63|291.43|294.12|291.92|295.28|293.08|293.47|291.27|0
1629486300000|2021-08-20 19:05:00|293.96|291.76|294.92|292.72|295.08|292.88|293.6|291.4|0
1629486600000|2021-08-20 19:10:00|294.75|292.55|296.4|294.2|296.4|294.2|294.59|292.39|0
1629486900000|2021-08-20 19:15:00|296.23|294.03|295.9|293.7|296.89|294.69|295.9|293.7|0
1629487200000|2021-08-20 19:20:00|296.06|293.86|297.71|295.51|297.71|295.51|295.9|293.7|0
1629487500000|2021-08-20 19:25:00|297.55|295.35|297.88|295.68|297.88|295.68|296.89|294.69|0
1629487800000|2021-08-20 19:30:00|297.71|295.51|298.54|296.34|298.54|296.34|296.72|294.52|0
1629488100000|2021-08-20 19:35:00|298.37|296.17|298.87|296.67|299.2|297|298.04|295.84|0
1629488400000|2021-08-20 19:40:00|299.03|296.83|300.27|298.07|300.43|298.23|298.2|296|0
1629488700000|2021-08-20 19:45:00|300.1|297.9|299.6|297.4|300.93|298.73|299.44|297.24|0
1629489000000|2021-08-20 19:50:00|300.43|298.23|299.27|297.07|300.76|298.56|298.94|296.74|0
1629489300000|2021-08-20 19:55:00|299.1|296.9|298.44|296.24|300.76|298.56|298.44|296.24|0
1629489600000|2021-08-20 20:00:00|297.28|295.08|297.61|295.41|298.11|295.91|297.28|295.08|0
1629489900000|2021-08-20 20:05:00|297.45|295.25|296.78|294.58|297.61|295.41|296.62|294.42|0
1629490200000|2021-08-20 20:10:00|296.62|294.42|296.78|294.58|297.28|295.08|296.12|293.92|0
1629702300000|2021-08-23 07:05:00|306.03|303.83|305.75|303.55|307.31|305.11|304.52|302.32|0
1629702600000|2021-08-23 07:10:00|305.66|303.46|305.33|303.13|306.34|304.14|304.99|302.79|0
1629702900000|2021-08-23 07:15:00|305.16|302.96|305.66|303.46|305.83|303.63|304.82|302.62|0
1629703200000|2021-08-23 07:20:00|305.49|303.29|305.49|303.29|306.84|304.64|305.32|303.12|0
1629703500000|2021-08-23 07:25:00|305.32|303.12|304.81|302.61|305.49|303.29|303.98|301.78|0
1629703800000|2021-08-23 07:30:00|303.81|301.61|303.81|301.61|304.81|302.61|303.31|301.11|0
1629704100000|2021-08-23 07:35:00|303.89|301.69|303.8|301.6|304.39|302.19|302.97|300.77|0
1629704400000|2021-08-23 07:40:00|303.64|301.44|303.63|301.43|304.14|301.94|302.96|300.76|0
1629704700000|2021-08-23 07:45:00|303.8|301.6|303.04|300.84|303.97|301.77|302.79|300.59|0
1629705000000|2021-08-23 07:50:00|303.13|300.93|302.7|300.5|303.13|300.93|302.29|300.09|0
1629705300000|2021-08-23 07:55:00|302.62|300.42|303.79|301.59|304.13|301.93|302.62|300.42|0
1629705600000|2021-08-23 08:00:00|303.96|301.76|303.96|301.76|305.13|302.93|303.79|301.59|0
1629705900000|2021-08-23 08:05:00|304.12|301.92|303.62|301.42|304.46|302.26|302.78|300.58|0
1629706200000|2021-08-23 08:10:00|303.79|301.59|303.28|301.08|304.46|302.26|302.95|300.75|0
1629706500000|2021-08-23 08:15:00|303.11|300.91|303.86|301.66|303.95|301.75|302.28|300.08|0
1629706800000|2021-08-23 08:20:00|303.95|301.75|304.45|302.25|305.12|302.92|303.78|301.58|0
1629707100000|2021-08-23 08:25:00|304.36|302.16|303.61|301.41|304.45|302.25|303.27|301.07|0
1629707400000|2021-08-23 08:30:00|303.78|301.58|305.12|302.92|305.45|303.25|303.44|301.24|0
1629707700000|2021-08-23 08:35:00|304.61|302.41|304.69|302.49|305.11|302.91|304.11|301.91|0
1629708000000|2021-08-23 08:40:00|304.61|302.41|305.02|302.82|305.02|302.82|303.94|301.74|0
1629708300000|2021-08-23 08:45:00|305.11|302.91|305.27|303.07|305.61|303.41|304.94|302.74|0
1629708600000|2021-08-23 08:50:00|305.36|303.16|305.61|303.41|305.61|303.41|304.27|302.07|0
1629708900000|2021-08-23 08:55:00|305.44|303.24|305.44|303.24|305.61|303.41|304.43|302.23|0
1629709200000|2021-08-23 09:00:00|305.61|303.41|304.76|302.56|305.61|303.41|304.26|302.06|0
1629709500000|2021-08-23 09:05:00|304.93|302.73|304.42|302.22|305.43|303.23|304.42|302.22|0
1629709800000|2021-08-23 09:10:00|304.59|302.39|304.09|301.89|305.26|303.06|304.09|301.89|0
1629710100000|2021-08-23 09:15:00|304.42|302.22|304.59|302.39|304.76|302.56|304.25|302.05|0
1629710400000|2021-08-23 09:20:00|304.76|302.56|305.42|303.22|305.43|303.23|304.75|302.55|0
1629710700000|2021-08-23 09:25:00|305.26|303.06|304.83|302.63|305.59|303.39|304.58|302.38|0
1629711000000|2021-08-23 09:30:00|304.75|302.55|304.75|302.55|304.92|302.72|304.41|302.21|0
1629711300000|2021-08-23 09:35:00|304.58|302.38|305.42|303.22|305.42|303.22|304.49|302.29|0
1629711600000|2021-08-23 09:40:00|305.58|303.38|305.92|303.72|306.42|304.22|305.42|303.22|0
1629711900000|2021-08-23 09:45:00|306.09|303.89|306|303.8|306.25|304.05|305.58|303.38|0
1629712200000|2021-08-23 09:50:00|305.91|303.71|306.08|303.88|306.59|304.39|305.91|303.71|0
1629712500000|2021-08-23 09:55:00|306.25|304.05|305.91|303.71|306.25|304.05|305.91|303.71|0
1629712800000|2021-08-23 10:00:00|305.99|303.79|306.41|304.21|307.09|304.89|305.99|303.79|0
1629713100000|2021-08-23 10:05:00|306.24|304.04|305.9|303.7|306.41|304.21|305.9|303.7|0
1629713400000|2021-08-23 10:10:00|305.74|303.54|305.73|303.53|306.07|303.87|305.31|303.11|0
1629713700000|2021-08-23 10:15:00|305.9|303.7|305.73|303.53|306.24|304.04|305.39|303.19|0
1629714000000|2021-08-23 10:20:00|305.56|303.36|305.9|303.7|305.9|303.7|305.39|303.19|0
1629714300000|2021-08-23 10:25:00|306.06|303.86|306.23|304.03|306.74|304.54|305.9|303.7|0
1629714600000|2021-08-23 10:30:00|306.4|304.2|306.56|304.36|306.9|304.7|306.4|304.2|0
1629714900000|2021-08-23 10:35:00|306.4|304.2|306.9|304.7|306.9|304.7|305.55|303.35|0
1629715200000|2021-08-23 10:40:00|306.73|304.53|306.9|304.7|306.9|304.7|306.22|304.02|0
1629715500000|2021-08-23 10:45:00|306.81|304.61|306.22|304.02|306.89|304.69|306.05|303.85|0
1629715800000|2021-08-23 10:50:00|306.39|304.19|306.22|304.02|306.72|304.52|306.22|304.02|0
1629716100000|2021-08-23 10:55:00|306.05|303.85|306.72|304.52|307.06|304.86|305.71|303.51|0
1629716400000|2021-08-23 11:00:00|306.55|304.35|306.88|304.68|307.3|305.1|306.55|304.35|0
1629716700000|2021-08-23 11:05:00|306.96|304.76|307.39|305.19|307.39|305.19|306.8|304.6|0
1629717000000|2021-08-23 11:10:00|307.47|305.27|306.71|304.51|307.56|305.36|306.37|304.17|0
1629717300000|2021-08-23 11:15:00|306.62|304.42|306.2|304|307.05|304.85|306.2|304|0
1629717600000|2021-08-23 11:20:00|306.37|304.17|305.53|303.33|306.37|304.17|305.19|302.99|0
1629717900000|2021-08-23 11:25:00|305.7|303.5|306.53|304.33|306.53|304.33|305.69|303.49|0
1629718200000|2021-08-23 11:30:00|306.37|304.17|307.21|305.01|307.37|305.17|306.37|304.17|0
1629718500000|2021-08-23 11:35:00|307.29|305.09|307.54|305.34|308.22|306.02|307.29|305.09|0
1629718800000|2021-08-23 11:40:00|307.71|305.51|306.86|304.66|307.71|305.51|306.86|304.66|0
1629719100000|2021-08-23 11:45:00|307.03|304.83|306.52|304.32|307.03|304.83|306.52|304.32|0
1629719400000|2021-08-23 11:50:00|306.69|304.49|306.35|304.15|306.69|304.49|306.35|304.15|0
1629719700000|2021-08-23 11:55:00|306.43|304.23|306.69|304.49|307.02|304.82|306.35|304.15|0
1629720000000|2021-08-23 12:00:00|306.85|304.65|306.18|303.98|306.85|304.65|305.67|303.47|0
1629720300000|2021-08-23 12:05:00|306.35|304.15|306.68|304.48|306.68|304.48|306.18|303.98|0
1629720600000|2021-08-23 12:10:00|306.85|304.65|306.51|304.31|307.02|304.82|306.42|304.22|0
1629720900000|2021-08-23 12:15:00|306.59|304.39|306.84|304.64|307.01|304.81|305.84|303.64|0
1629721200000|2021-08-23 12:20:00|306.92|304.72|306.67|304.47|307.01|304.81|306.34|304.14|0
1629721500000|2021-08-23 12:25:00|306.84|304.64|307.01|304.81|307.18|304.98|306.67|304.47|0
1629721800000|2021-08-23 12:30:00|306.84|304.64|305.03|302.83|307.17|304.97|304.47|302.27|0
1629722100000|2021-08-23 12:35:00|305.2|303|305.37|303.17|305.62|303.42|305.2|303|0
1629722400000|2021-08-23 12:40:00|305.53|303.33|304.86|302.66|305.53|303.33|304.86|302.66|0
1629722700000|2021-08-23 12:45:00|305.03|302.83|305.02|302.82|305.19|302.99|304.52|302.32|0
1629723000000|2021-08-23 12:50:00|305.1|302.9|305.36|303.16|305.53|303.33|305.02|302.82|0
1629723300000|2021-08-23 12:55:00|305.19|302.99|305.19|302.99|305.19|302.99|304.68|302.48|0
1629723600000|2021-08-23 13:00:00|305.02|302.82|304.34|302.14|305.19|302.99|303.84|301.64|0
1629723900000|2021-08-23 13:05:00|304.25|302.05|305.18|302.98|305.18|302.98|304.25|302.05|0
1629724200000|2021-08-23 13:10:00|305.01|302.81|305.18|302.98|305.52|303.32|304.67|302.47|0
1629724500000|2021-08-23 13:15:00|305.35|303.15|306.19|303.99|306.36|304.16|305.18|302.98|0
1629724800000|2021-08-23 13:20:00|306.36|304.16|305.68|303.48|306.36|304.16|305.68|303.48|0
1629725100000|2021-08-23 13:25:00|306.02|303.82|306.52|304.32|306.52|304.32|305.34|303.14|0
1629725400000|2021-08-23 13:30:00|307.03|304.83|309.74|307.54|310.76|308.56|307.03|304.83|0
1629725700000|2021-08-23 13:35:00|310.25|308.05|312.64|310.44|313.15|310.95|310.25|308.05|0
1629726000000|2021-08-23 13:40:00|313.15|310.95|312.29|310.09|314.35|312.15|312.12|309.92|0
1629726300000|2021-08-23 13:45:00|312.46|310.26|312.97|310.77|313.14|310.94|310.93|308.73|0
1629726600000|2021-08-23 13:50:00|312.8|310.6|313.48|311.28|314|311.8|311.95|309.75|0
1629726900000|2021-08-23 13:55:00|313.83|311.63|314.85|312.65|314.85|312.65|312.97|310.77|0
1629727200000|2021-08-23 14:00:00|315.02|312.82|317.94|315.74|318.11|315.91|313.65|311.45|0
1629727500000|2021-08-23 14:05:00|317.77|315.57|316.73|314.53|318.63|316.43|316.56|314.36|0
1629727800000|2021-08-23 14:10:00|317.25|315.05|318.11|315.91|318.11|315.91|317.07|314.87|0
1629728100000|2021-08-23 14:15:00|318.28|316.08|319.31|317.11|319.66|317.46|317.93|315.73|0
1629728400000|2021-08-23 14:20:00|319.48|317.28|320.17|317.97|320.52|318.32|319.14|316.94|0
1629728700000|2021-08-23 14:25:00|320.34|318.14|318.44|316.24|320.69|318.49|318.44|316.24|0
1629729000000|2021-08-23 14:30:00|318.79|316.59|319.48|317.28|319.82|317.62|317.41|315.21|0
1629729300000|2021-08-23 14:35:00|319.3|317.1|319.99|317.79|319.99|317.79|318.96|316.76|0
1629729600000|2021-08-23 14:40:00|320.16|317.96|319.47|317.27|320.16|317.96|319.3|317.1|0
1629729900000|2021-08-23 14:45:00|319.55|317.35|319.99|317.79|320.33|318.13|319.3|317.1|0
1629730200000|2021-08-23 14:50:00|320.16|317.96|320.67|318.47|321.19|318.99|320.16|317.96|0
1629730500000|2021-08-23 14:55:00|320.58|318.38|321.02|318.82|321.54|319.34|320.58|318.38|0
1629730800000|2021-08-23 15:00:00|321.19|318.99|321.88|319.68|322.23|320.03|321.02|318.82|0
1629731100000|2021-08-23 15:05:00|322.05|319.85|322.74|320.54|323|320.8|321.71|319.51|0
1629731400000|2021-08-23 15:10:00|322.92|320.72|321.95|319.75|327.97|325.77|320.01|317.81|0
1629731700000|2021-08-23 15:15:00|321.07|318.87|321.08|318.88|322.47|320.27|321.07|318.87|0
1629732000000|2021-08-23 15:20:00|320.99|318.79|320.73|318.53|321.42|319.22|320.55|318.35|0
1629732300000|2021-08-23 15:25:00|320.55|318.35|320.9|318.7|321.42|319.22|320.2|318|0
1629732600000|2021-08-23 15:30:00|321.07|318.87|322.65|320.45|322.82|320.62|320.9|318.7|0
1629732900000|2021-08-23 15:35:00|322.47|320.27|322.82|320.62|322.82|320.62|322.47|320.27|0
1629733200000|2021-08-23 15:40:00|322.64|320.44|322.81|320.61|322.82|320.62|322.47|320.27|0
1629733500000|2021-08-23 15:45:00|322.64|320.44|322.29|320.09|322.99|320.79|322.29|320.09|0
1629733800000|2021-08-23 15:50:00|322.46|320.26|322.98|320.78|322.98|320.78|322.46|320.26|0
1629734100000|2021-08-23 15:55:00|322.81|320.61|323.5|321.3|324.37|322.17|322.81|320.61|0
1629734400000|2021-08-23 16:00:00|323.68|321.48|324.02|321.82|324.72|322.52|323.67|321.47|0
1629734700000|2021-08-23 16:05:00|324.11|321.91|324.54|322.34|324.89|322.69|323.85|321.65|0
1629735000000|2021-08-23 16:10:00|324.72|322.52|323.84|321.64|324.72|322.52|323.84|321.64|0
1629735300000|2021-08-23 16:15:00|323.67|321.47|324.4|322.2|324.4|322.2|323.49|321.29|0
1629735600000|2021-08-23 16:20:00|324.23|322.03|324.4|322.2|324.58|322.38|324.23|322.03|0
1629735900000|2021-08-23 16:25:00|324.23|322.03|323.69|321.49|324.75|322.55|323.69|321.49|0
1629736200000|2021-08-23 16:30:00|323.87|321.67|324.81|322.61|325.51|323.31|323.87|321.67|0
1629736500000|2021-08-23 16:35:00|324.99|322.79|324.46|322.26|324.99|322.79|323.94|321.74|0
1629736800000|2021-08-23 16:40:00|324.54|322.34|325.15|322.95|325.5|323.3|324.46|322.26|0
1629737100000|2021-08-23 16:45:00|324.98|322.78|323.58|321.38|325.15|322.95|323.41|321.21|0
1629737400000|2021-08-23 16:50:00|323.76|321.56|324.45|322.25|324.8|322.6|323.24|321.04|0
1629737700000|2021-08-23 16:55:00|324.63|322.43|326.72|324.52|326.72|324.52|324.28|322.08|0
1629738000000|2021-08-23 17:00:00|326.54|324.34|326.37|324.17|326.72|324.52|326.02|323.82|0
1629738300000|2021-08-23 17:05:00|326.19|323.99|326.89|324.69|326.89|324.69|326.02|323.82|0
1629738600000|2021-08-23 17:10:00|326.71|324.51|326.89|324.69|327.06|324.86|326.36|324.16|0
1629738900000|2021-08-23 17:15:00|326.71|324.51|325.31|323.11|326.71|324.51|325.14|322.94|0
1629739200000|2021-08-23 17:20:00|325.14|322.94|324.79|322.59|325.48|323.28|324.79|322.59|0
1629739500000|2021-08-23 17:25:00|324.61|322.41|323.39|321.19|324.61|322.41|322.7|320.5|0
1629739800000|2021-08-23 17:30:00|323.56|321.36|324.52|322.32|324.61|322.41|322.87|320.67|0
1629740100000|2021-08-23 17:35:00|324.61|322.41|321.99|319.79|324.61|322.41|321.47|319.27|0
1629740400000|2021-08-23 17:40:00|322.17|319.97|323.21|321.01|323.56|321.36|322.17|319.97|0
1629740700000|2021-08-23 17:45:00|323.03|320.83|323.9|321.7|323.9|321.7|323.03|320.83|0
1629741000000|2021-08-23 17:50:00|324.08|321.88|323.9|321.7|324.08|321.88|323.38|321.18|0
1629741300000|2021-08-23 17:55:00|323.72|321.52|323.55|321.35|324.07|321.87|323.2|321|0
1629741600000|2021-08-23 18:00:00|323.72|321.52|324.42|322.22|324.42|322.22|323.37|321.17|0
1629741900000|2021-08-23 18:05:00|324.59|322.39|324.94|322.74|325.11|322.91|324.59|322.39|0
1629742200000|2021-08-23 18:10:00|324.76|322.56|323.71|321.51|325.46|323.26|323.54|321.34|0
1629742500000|2021-08-23 18:15:00|323.89|321.69|324.23|322.03|324.23|322.03|323.02|320.82|0
1629742800000|2021-08-23 18:20:00|324.41|322.21|323.18|320.98|324.58|322.38|322.66|320.46|0
1629743100000|2021-08-23 18:25:00|323.35|321.15|322.83|320.63|323.52|321.32|322.83|320.63|0
1629743400000|2021-08-23 18:30:00|323|320.8|323.87|321.67|323.87|321.67|322.65|320.45|0
1629743700000|2021-08-23 18:35:00|324.04|321.84|324.04|321.84|324.04|321.84|323.69|321.49|0
1629744000000|2021-08-23 18:40:00|323.87|321.67|323.52|321.32|324.39|322.19|323.52|321.32|0
1629744300000|2021-08-23 18:45:00|323.69|321.49|324.39|322.19|324.56|322.36|323.52|321.32|0
1629744600000|2021-08-23 18:50:00|324.56|322.36|325.26|323.06|325.26|323.06|324.39|322.19|0
1629744900000|2021-08-23 18:55:00|325.08|322.88|324.73|322.53|325.26|323.06|324.73|322.53|0
1629745200000|2021-08-23 19:00:00|324.56|322.36|324.73|322.53|325.08|322.88|324.38|322.18|0
1629745500000|2021-08-23 19:05:00|324.55|322.35|324.03|321.83|324.9|322.7|324.03|321.83|0
1629745800000|2021-08-23 19:10:00|324.2|322|323.5|321.3|324.2|322|323.33|321.13|0
1629746100000|2021-08-23 19:15:00|323.67|321.47|322.97|320.77|323.67|321.47|322.8|320.6|0
1629746400000|2021-08-23 19:20:00|322.8|320.6|322.8|320.6|323.32|321.12|322.1|319.9|0
1629746700000|2021-08-23 19:25:00|322.97|320.77|323.49|321.29|323.84|321.64|322.8|320.6|0
1629747000000|2021-08-23 19:30:00|323.67|321.47|324.54|322.34|324.71|322.51|322.79|320.59|0
1629747300000|2021-08-23 19:35:00|324.71|322.51|322.79|320.59|324.8|322.6|322.79|320.59|0
1629747600000|2021-08-23 19:40:00|322.62|320.42|322.27|320.07|322.79|320.59|321.74|319.54|0
1629747900000|2021-08-23 19:45:00|322.09|319.89|322.44|320.24|323.13|320.93|321.39|319.19|0
1629748200000|2021-08-23 19:50:00|322.87|320.67|321.22|319.02|323.31|321.11|321.22|319.02|0
1629748500000|2021-08-23 19:55:00|321.39|319.19|319.48|317.28|321.39|319.19|318.78|316.58|0
1629748800000|2021-08-23 20:00:00|319.65|317.45|321.21|319.01|321.73|319.53|319.48|317.28|0
1629749100000|2021-08-23 20:05:00|320.86|318.66|321.21|319.01|321.38|319.18|320.86|318.66|0
1629749400000|2021-08-23 20:10:00|321.38|319.18|321.38|319.18|321.55|319.35|321.21|319.01|0
1629749700000|2021-08-23 20:15:00|321.58|318.98|321.93|319.33|321.93|319.33|321.4|318.8|0
1629750000000|2021-08-23 20:20:00|321.75|319.15|322.44|319.84|322.62|320.02|321.75|319.15|0
1629751200000|2021-08-23 20:40:00|322.52|319.92|322.43|319.83|322.52|319.92|322.26|319.66|0
1629751500000|2021-08-23 20:45:00|322.61|320.01|322.43|319.83|322.61|320.01|322.43|319.83|0
1629751800000|2021-08-23 20:50:00|322.6|320|322.6|320|322.6|320|322.6|320|0
1629752100000|2021-08-23 20:55:00|322.78|320.18|323.21|320.61|323.47|320.87|322.78|320.18|0
1629752400000|2021-08-23 21:00:00|323.32|320.72|323.04|320.44|323.32|320.72|323.04|320.44|0
1629752700000|2021-08-23 21:05:00|323.06|320.46|323.08|320.48|323.29|320.69|323.01|320.41|0
1629753000000|2021-08-23 21:10:00|323.11|320.51|323.03|320.43|323.19|320.59|322.91|320.31|0
1629753300000|2021-08-23 21:15:00|323.05|320.45|323.03|320.43|323.05|320.45|322.98|320.38|0
1629753600000|2021-08-23 21:20:00|323.15|320.55|323.18|320.58|323.18|320.58|323.15|320.55|0
1629753900000|2021-08-23 21:25:00|323.15|320.55|323.1|320.5|323.26|320.66|323.1|320.5|0
1629754200000|2021-08-23 21:30:00|323.07|320.47|323.1|320.5|323.1|320.5|323.07|320.47|0
1629754500000|2021-08-23 21:35:00|323.07|320.47|323.12|320.52|323.12|320.52|323.07|320.47|0
1629754800000|2021-08-23 21:40:00|323.1|320.5|323.09|320.49|323.1|320.5|323.09|320.49|0
1629755100000|2021-08-23 21:45:00|323.14|320.54|323.09|320.49|323.14|320.54|323.06|320.46|0
1629755400000|2021-08-23 21:50:00|323.54|320.94|323.31|320.71|323.54|320.94|323.19|320.59|0
1629755700000|2021-08-23 21:55:00|323.26|320.66|323.29|320.69|323.36|320.76|323.24|320.64|0
1629756000000|2021-08-23 22:00:00|322.83|320.23|322.39|319.79|323.27|320.67|322.39|319.79|0
1629756300000|2021-08-23 22:05:00|322.57|319.97|322.56|319.96|322.74|320.14|322.39|319.79|0
1629756600000|2021-08-23 22:10:00|322.74|320.14|323.43|320.83|323.61|321.01|322.74|320.14|0
1629756900000|2021-08-23 22:15:00|323.61|321.01|324.65|322.05|324.83|322.23|323.61|321.01|0
1629757200000|2021-08-23 22:20:00|324.48|321.88|324.3|321.7|324.65|322.05|324.13|321.53|0
1629757500000|2021-08-23 22:25:00|324.47|321.87|324.3|321.7|324.47|321.87|324.3|321.7|0
1629757800000|2021-08-23 22:30:00|324.47|321.87|324.47|321.87|324.47|321.87|324.38|321.78|0
1629758100000|2021-08-23 22:35:00|324.55|321.95|324.47|321.87|324.64|322.04|324.47|321.87|0
1629758400000|2021-08-23 22:40:00|324.64|322.04|324.46|321.86|324.64|322.04|324.46|321.86|0
1629758700000|2021-08-23 22:45:00|324.29|321.69|324.11|321.51|324.29|321.69|323.94|321.34|0
1629759000000|2021-08-23 22:50:00|324.29|321.69|324.29|321.69|324.29|321.69|324.11|321.51|0
1629759300000|2021-08-23 22:55:00|324.11|321.51|323.93|321.33|324.28|321.68|323.76|321.16|0
1629759600000|2021-08-23 23:00:00|323.84|321.24|324.11|321.51|324.11|321.51|323.84|321.24|0
1629759900000|2021-08-23 23:05:00|324.19|321.59|324.1|321.5|324.19|321.59|323.93|321.33|0
1629760200000|2021-08-23 23:10:00|324.28|321.68|324.45|321.85|324.45|321.85|324.1|321.5|0
1629760500000|2021-08-23 23:15:00|324.36|321.76|324.27|321.67|324.45|321.85|324.27|321.67|0
1629760800000|2021-08-23 23:20:00|324.18|321.58|324.1|321.5|324.27|321.67|324.01|321.41|0
1629761100000|2021-08-23 23:25:00|324.09|321.49|324.27|321.67|324.27|321.67|324.09|321.49|0
1629761400000|2021-08-23 23:30:00|324.09|321.49|324.09|321.49|324.27|321.67|324.09|321.49|0
1629761700000|2021-08-23 23:35:00|324.26|321.66|323.91|321.31|324.26|321.66|323.91|321.31|0
1629762000000|2021-08-23 23:40:00|324.09|321.49|324.08|321.48|324.26|321.66|323.91|321.31|0
1629762300000|2021-08-23 23:45:00|324.17|321.57|324.08|321.48|324.26|321.66|323.91|321.31|0
1629762600000|2021-08-23 23:50:00|324.26|321.66|324.16|321.56|324.26|321.66|324.08|321.48|0
1629762900000|2021-08-23 23:55:00|324.08|321.48|324.6|322|324.6|322|324.08|321.48|0
1629763200000|2021-08-24 00:00:00|324.78|322.18|324.25|321.65|324.95|322.35|324.07|321.47|0
1629763500000|2021-08-24 00:05:00|324.42|321.82|324.25|321.65|324.95|322.35|324.07|321.47|0
1629763800000|2021-08-24 00:10:00|324.42|321.82|324.24|321.64|324.42|321.82|323.9|321.3|0
1629764100000|2021-08-24 00:15:00|324.42|321.82|324.42|321.82|324.77|322.17|324.24|321.64|0
1629764400000|2021-08-24 00:20:00|324.24|321.64|323.8|321.2|324.42|321.82|323.72|321.12|0
1629764700000|2021-08-24 00:25:00|323.89|321.29|323.36|320.76|324.06|321.46|323.36|320.76|0
1629765000000|2021-08-24 00:30:00|323.54|320.94|323.88|321.28|324.06|321.46|323.19|320.59|0
1629765300000|2021-08-24 00:35:00|324.06|321.46|324.23|321.63|324.23|321.63|323.97|321.37|0
1629765600000|2021-08-24 00:40:00|324.41|321.81|324.23|321.63|324.49|321.89|324.23|321.63|0
1629765900000|2021-08-24 00:45:00|324.4|321.8|324.58|321.98|324.75|322.15|324.4|321.8|0
1629766200000|2021-08-24 00:50:00|324.4|321.8|324.4|321.8|324.58|321.98|324.22|321.62|0
1629766500000|2021-08-24 00:55:00|324.31|321.71|324.22|321.62|324.31|321.71|324.05|321.45|0
1629766800000|2021-08-24 01:00:00|324.4|321.8|324.22|321.62|324.57|321.97|324.22|321.62|0
1629767100000|2021-08-24 01:05:00|324.39|321.79|324.12|321.52|324.39|321.79|324.12|321.52|0
1629767400000|2021-08-24 01:10:00|324.22|321.62|324.04|321.44|324.22|321.62|323.86|321.26|0
1629767700000|2021-08-24 01:15:00|324.21|321.61|323.34|320.74|324.21|321.61|323.16|320.56|0
1629768000000|2021-08-24 01:20:00|323.42|320.82|323.86|321.26|323.86|321.26|323.34|320.74|0
1629768300000|2021-08-24 01:25:00|324.03|321.43|324.21|321.61|324.38|321.78|323.86|321.26|0
1629768600000|2021-08-24 01:30:00|324.38|321.78|324.03|321.43|324.55|321.95|323.85|321.25|0
1629768900000|2021-08-24 01:35:00|323.85|321.25|324.37|321.77|324.9|322.3|323.85|321.25|0
1629769200000|2021-08-24 01:40:00|324.46|321.86|324.9|322.3|325.07|322.47|324.37|321.77|0
1629769500000|2021-08-24 01:45:00|325.07|322.47|324.72|322.12|325.07|322.47|324.54|321.94|0
1629769800000|2021-08-24 01:50:00|324.89|322.29|324.89|322.29|325.07|322.47|324.72|322.12|0
1629770100000|2021-08-24 01:55:00|324.72|322.12|324.89|322.29|325.24|322.64|324.71|322.11|0
1629770400000|2021-08-24 02:00:00|325.06|322.46|324.54|321.94|325.06|322.46|324.27|321.67|0
1629770700000|2021-08-24 02:05:00|324.36|321.76|324.36|321.76|324.71|322.11|324.01|321.41|0
1629771000000|2021-08-24 02:10:00|324.53|321.93|324.71|322.11|324.71|322.11|324.18|321.58|0
1629771300000|2021-08-24 02:15:00|324.88|322.28|324.88|322.28|324.88|322.28|324.7|322.1|0
1629771600000|2021-08-24 02:20:00|325.05|322.45|324.88|322.28|325.05|322.45|324.7|322.1|0
1629771900000|2021-08-24 02:25:00|324.7|322.1|324.52|321.92|324.78|322.18|324.35|321.75|0
1629772200000|2021-08-24 02:30:00|324.35|321.75|324.52|321.92|324.7|322.1|324.17|321.57|0
1629772500000|2021-08-24 02:35:00|324.6|322|324.69|322.09|324.7|322.1|324.52|321.92|0
1629772800000|2021-08-24 02:40:00|324.78|322.18|324.87|322.27|324.87|322.27|324.52|321.92|0
1629773100000|2021-08-24 02:45:00|324.69|322.09|324.34|321.74|324.69|322.09|324.34|321.74|0
1629773400000|2021-08-24 02:50:00|324.16|321.56|324.34|321.74|324.51|321.91|324.16|321.56|0
1629773700000|2021-08-24 02:55:00|324.51|321.91|323.81|321.21|324.51|321.91|323.81|321.21|0
1629774000000|2021-08-24 03:00:00|323.72|321.12|323.81|321.21|323.98|321.38|323.63|321.03|0
1629774300000|2021-08-24 03:05:00|323.89|321.29|323.8|321.2|323.98|321.38|323.63|321.03|0
1629774600000|2021-08-24 03:10:00|323.98|321.38|323.8|321.2|323.98|321.38|323.63|321.03|0
1629774900000|2021-08-24 03:15:00|323.89|321.29|323.97|321.37|324.15|321.55|323.8|321.2|0
1629775200000|2021-08-24 03:20:00|324.15|321.55|323.8|321.2|324.15|321.55|323.8|321.2|0
1629775500000|2021-08-24 03:25:00|323.97|321.37|324.14|321.54|324.14|321.54|323.8|321.2|0
1629775800000|2021-08-24 03:30:00|323.97|321.37|324.49|321.89|324.49|321.89|323.97|321.37|0
1629776100000|2021-08-24 03:35:00|324.32|321.72|324.31|321.71|324.32|321.72|324.31|321.71|0
1629776400000|2021-08-24 03:40:00|324.14|321.54|324.14|321.54|324.31|321.71|323.96|321.36|0
1629776700000|2021-08-24 03:45:00|323.96|321.36|323.96|321.36|324.14|321.54|323.96|321.36|0
1629777000000|2021-08-24 03:50:00|323.78|321.18|323.96|321.36|323.96|321.36|323.78|321.18|0
1629777300000|2021-08-24 03:55:00|323.78|321.18|324.13|321.53|324.13|321.53|323.78|321.18|0
1629777600000|2021-08-24 04:00:00|323.95|321.35|324.13|321.53|324.3|321.7|323.95|321.35|0
1629777900000|2021-08-24 04:05:00|324.12|321.52|323.95|321.35|324.12|321.52|323.95|321.35|0
1629778500000|2021-08-24 04:15:00|324.12|321.52|324.29|321.69|324.29|321.69|324.12|321.52|0
1629778800000|2021-08-24 04:20:00|324.12|321.52|324.12|321.52|324.12|321.52|324.12|321.52|0
1629779100000|2021-08-24 04:25:00|324.11|321.51|324.11|321.51|324.11|321.51|324.11|321.51|0
1629779400000|2021-08-24 04:30:00|324.2|321.6|324.46|321.86|324.46|321.86|324.2|321.6|0
1629779700000|2021-08-24 04:35:00|324.28|321.68|324.28|321.68|324.28|321.68|324.28|321.68|0
1629780000000|2021-08-24 04:40:00|324.11|321.51|324.1|321.5|324.28|321.68|324.1|321.5|0
1629780300000|2021-08-24 04:45:00|324.28|321.68|324.1|321.5|324.28|321.68|323.93|321.33|0
1629780600000|2021-08-24 04:50:00|324.28|321.68|324.1|321.5|324.28|321.68|324.1|321.5|0
1629780900000|2021-08-24 04:55:00|324.27|321.67|324.1|321.5|324.27|321.67|324.1|321.5|0
1629781200000|2021-08-24 05:00:00|324.27|321.67|324.09|321.49|324.27|321.67|324.09|321.49|0
1629781500000|2021-08-24 05:05:00|324.27|321.67|324.62|322.02|324.62|322.02|324.27|321.67|0
1629781800000|2021-08-24 05:10:00|324.44|321.84|324.61|322.01|324.62|322.02|324.27|321.67|0
1629782100000|2021-08-24 05:15:00|324.44|321.84|324.09|321.49|324.61|322.01|324.09|321.49|0
1629782400000|2021-08-24 05:20:00|324.17|321.57|324.08|321.48|324.44|321.84|324.08|321.48|0
1629782700000|2021-08-24 05:25:00|324.26|321.66|324.43|321.83|324.78|322.18|324.26|321.66|0
1629783000000|2021-08-24 05:30:00|324.61|322.01|324.6|322|324.61|322.01|324.25|321.65|0
1629783300000|2021-08-24 05:35:00|324.78|322.18|324.78|322.18|325.13|322.53|324.6|322|0
1629783600000|2021-08-24 05:40:00|324.95|322.35|325.12|322.52|325.3|322.7|324.95|322.35|0
1629783900000|2021-08-24 05:45:00|325.3|322.7|325.64|323.04|325.82|323.22|325.12|322.52|0
1629784200000|2021-08-24 05:50:00|325.47|322.87|325.12|322.52|325.82|323.22|324.59|321.99|0
1629784500000|2021-08-24 05:55:00|325.29|322.69|325.46|322.86|325.47|322.87|324.94|322.34|0
1629784800000|2021-08-24 06:00:00|325.64|323.04|325.11|322.51|325.81|323.21|325.11|322.51|0
1629785100000|2021-08-24 06:05:00|325.29|322.69|325.28|322.68|325.64|323.04|324.94|322.34|0
1629785400000|2021-08-24 06:10:00|325.11|322.51|325.11|322.51|325.28|322.68|325.02|322.42|0
1629785700000|2021-08-24 06:15:00|325.28|322.68|325.45|322.85|325.45|322.85|324.93|322.33|0
1629786000000|2021-08-24 06:20:00|325.28|322.68|325.28|322.68|325.63|323.03|325.28|322.68|0
1629786300000|2021-08-24 06:25:00|325.1|322.5|325.27|322.67|325.63|323.03|325.1|322.5|0
1629786600000|2021-08-24 06:30:00|325.1|322.5|326.85|324.25|327.02|324.42|325.1|322.5|0
1629786900000|2021-08-24 06:35:00|326.67|324.07|328.78|326.18|330.36|327.76|326.67|324.07|0
1629787200000|2021-08-24 06:40:00|328.6|326|328.6|326|328.6|326|327.72|325.12|0
1629787500000|2021-08-24 06:45:00|328.42|325.82|329.3|326.7|329.3|326.7|328.42|325.82|0
1629787800000|2021-08-24 06:50:00|329.38|326.78|330.18|327.58|330.18|327.58|329.12|326.52|0
1629788100000|2021-08-24 06:55:00|330.09|327.49|330.17|327.57|330.35|327.75|329.65|327.05|0
1629788400000|2021-08-24 07:00:00|330|327.4|328.24|325.64|330|327.4|327.36|324.76|0
1629788700000|2021-08-24 07:05:00|328.21|326.01|327.77|325.57|328.74|326.54|327.51|325.31|0
1629789000000|2021-08-24 07:10:00|327.68|325.48|327.33|325.13|328.38|326.18|327.33|325.13|0
1629789300000|2021-08-24 07:15:00|327.15|324.95|327.5|325.3|327.85|325.65|326.1|323.9|0
1629789600000|2021-08-24 07:20:00|327.68|325.48|327.15|324.95|328.03|325.83|326.8|324.6|0
1629789900000|2021-08-24 07:25:00|326.97|324.77|327.15|324.95|328.2|326|326.97|324.77|0
1629790200000|2021-08-24 07:30:00|327.32|325.12|326.79|324.59|327.67|325.47|326.62|324.42|0
1629790500000|2021-08-24 07:35:00|326.62|324.42|327.14|324.94|327.84|325.64|326.44|324.24|0
1629790800000|2021-08-24 07:40:00|327.32|325.12|326.79|324.59|327.32|325.12|326.61|324.41|0
1629791100000|2021-08-24 07:45:00|326.61|324.41|326.96|324.76|327.14|324.94|326.44|324.24|0
1629791400000|2021-08-24 07:50:00|326.78|324.58|326.08|323.88|326.78|324.58|326.08|323.88|0
1629791700000|2021-08-24 07:55:00|326.26|324.06|326.08|323.88|326.43|324.23|325.38|323.18|0
1629792000000|2021-08-24 08:00:00|325.9|323.7|326.82|324.62|327.7|325.5|325.55|323.35|0
1629792300000|2021-08-24 08:05:00|326.64|324.44|327.52|325.32|328.04|325.84|326.47|324.27|0
1629792600000|2021-08-24 08:10:00|327.34|325.14|326.99|324.79|328.04|325.84|326.99|324.79|0
1629792900000|2021-08-24 08:15:00|326.81|324.61|326.99|324.79|327.51|325.31|326.46|324.26|0
1629793200000|2021-08-24 08:20:00|326.81|324.61|327.16|324.96|327.51|325.31|326.81|324.61|0
1629793500000|2021-08-24 08:25:00|327.33|325.13|327.16|324.96|327.33|325.13|326.46|324.26|0
1629793800000|2021-08-24 08:30:00|326.98|324.78|326.63|324.43|327.16|324.96|326.45|324.25|0
1629794100000|2021-08-24 08:35:00|326.8|324.6|325.93|323.73|326.98|324.78|325.4|323.2|0
1629794400000|2021-08-24 08:40:00|326.1|323.9|326.62|324.42|326.97|324.77|326.1|323.9|0
1629794700000|2021-08-24 08:45:00|326.71|324.51|326.62|324.42|327.15|324.95|326.45|324.25|0
1629795000000|2021-08-24 08:50:00|326.45|324.25|326.62|324.42|326.79|324.59|326.44|324.24|0
1629795300000|2021-08-24 08:55:00|326.44|324.24|326.27|324.07|326.62|324.42|326.09|323.89|0
1629795600000|2021-08-24 09:00:00|326.09|323.89|325.74|323.54|326.27|324.07|325.56|323.36|0
1629795900000|2021-08-24 09:05:00|325.65|323.45|325.74|323.54|325.91|323.71|325.21|323.01|0
1629796200000|2021-08-24 09:10:00|325.91|323.71|326.26|324.06|326.78|324.58|325.73|323.53|0
1629796500000|2021-08-24 09:15:00|326.34|324.14|326.25|324.05|326.43|324.23|325.91|323.71|0
1629796800000|2021-08-24 09:20:00|326.16|323.96|326.25|324.05|326.6|324.4|326.08|323.88|0
1629797100000|2021-08-24 09:25:00|326.08|323.88|325.38|323.18|326.43|324.23|325.38|323.18|0
1629797400000|2021-08-24 09:30:00|325.28|323.08|325.55|323.35|325.9|323.7|325.11|322.91|0
1629797700000|2021-08-24 09:35:00|325.37|323.17|324.15|321.95|325.55|323.35|323.97|321.77|0
1629798000000|2021-08-24 09:40:00|324.32|322.12|323.62|321.42|324.32|322.12|323.28|321.08|0
1629798300000|2021-08-24 09:45:00|323.8|321.6|323.97|321.77|324.49|322.29|323.62|321.42|0
1629798600000|2021-08-24 09:50:00|323.79|321.59|323.97|321.77|324.14|321.94|323.62|321.42|0
1629798900000|2021-08-24 09:55:00|324.05|321.85|322.92|320.72|324.14|321.94|322.57|320.37|0
1629799200000|2021-08-24 10:00:00|323.09|320.89|323.61|321.41|323.61|321.41|322.57|320.37|0
1629799500000|2021-08-24 10:05:00|323.44|321.24|324.13|321.93|324.31|322.11|323.26|321.06|0
1629799800000|2021-08-24 10:10:00|323.78|321.58|324.13|321.93|324.66|322.46|323.61|321.41|0
1629800100000|2021-08-24 10:15:00|323.96|321.76|323.78|321.58|324.13|321.93|323.26|321.06|0
1629800400000|2021-08-24 10:20:00|323.95|321.75|323.6|321.4|324.13|321.93|323.43|321.23|0
1629800700000|2021-08-24 10:25:00|323.51|321.31|324.47|322.27|325|322.8|323.51|321.31|0
1629801000000|2021-08-24 10:30:00|324.65|322.45|324.99|322.79|324.99|322.79|324.47|322.27|0
1629801300000|2021-08-24 10:35:00|324.9|322.7|324.47|322.27|325.17|322.97|324.38|322.18|0
1629801600000|2021-08-24 10:40:00|324.64|322.44|325.16|322.96|325.51|323.31|324.64|322.44|0
1629801900000|2021-08-24 10:45:00|325.34|323.14|325.16|322.96|325.51|323.31|325.16|322.96|0
1629802200000|2021-08-24 10:50:00|324.98|322.78|325.16|322.96|325.51|323.31|324.98|322.78|0
1629802500000|2021-08-24 10:55:00|325.33|323.13|325.94|323.74|326.03|323.83|324.98|322.78|0
1629802800000|2021-08-24 11:00:00|325.85|323.65|324.8|322.6|326.2|324|324.8|322.6|0
1629803100000|2021-08-24 11:05:00|324.98|322.78|324.8|322.6|325.5|323.3|324.8|322.6|0
1629803400000|2021-08-24 11:10:00|324.63|322.43|324.97|322.77|325.32|323.12|324.62|322.42|0
1629803700000|2021-08-24 11:15:00|325.15|322.95|325.32|323.12|325.67|323.47|324.8|322.6|0
1629804000000|2021-08-24 11:20:00|325.14|322.94|324.7|322.5|325.32|323.12|324.44|322.24|0
1629804300000|2021-08-24 11:25:00|324.62|322.42|325.14|322.94|325.14|322.94|324.62|322.42|0
1629804600000|2021-08-24 11:30:00|325.31|323.11|323.91|321.71|325.31|323.11|323.91|321.71|0
1629804900000|2021-08-24 11:35:00|324.44|322.24|323.74|321.54|324.96|322.76|323.74|321.54|0
1629805200000|2021-08-24 11:40:00|323.56|321.36|324.26|322.06|324.43|322.23|323.56|321.36|0
1629805500000|2021-08-24 11:45:00|324.43|322.23|323.56|321.36|324.43|322.23|323.56|321.36|0
1629805800000|2021-08-24 11:50:00|323.73|321.53|323.38|321.18|324.08|321.88|323.03|320.83|0
1629806100000|2021-08-24 11:55:00|323.21|321.01|323.38|321.18|324.25|322.05|323.21|321.01|0
1629806400000|2021-08-24 12:00:00|323.46|321.26|322.85|320.65|324.08|321.88|322.85|320.65|0
1629806700000|2021-08-24 12:05:00|323.03|320.83|323.2|321|323.55|321.35|323.03|320.83|0
1629807000000|2021-08-24 12:10:00|323.37|321.17|323.37|321.17|323.55|321.35|323.2|321|0
1629807300000|2021-08-24 12:15:00|323.28|321.08|323.19|320.99|324.07|321.87|323.19|320.99|0
1629807600000|2021-08-24 12:20:00|323.37|321.17|321.45|319.25|323.37|321.17|320.93|318.73|0
1629807900000|2021-08-24 12:25:00|321.8|319.6|322.32|320.12|322.67|320.47|321.62|319.42|0
1629808200000|2021-08-24 12:30:00|322.14|319.94|321.97|319.77|322.32|320.12|321.45|319.25|0
1629808500000|2021-08-24 12:35:00|321.79|319.59|320.58|318.38|321.97|319.77|320.23|318.03|0
1629808800000|2021-08-24 12:40:00|320.4|318.2|320.57|318.37|321.27|319.07|320.4|318.2|0
1629809100000|2021-08-24 12:45:00|320.4|318.2|320.4|318.2|321.27|319.07|320.4|318.2|0
1629809400000|2021-08-24 12:50:00|320.57|318.37|321.09|318.89|321.44|319.24|320.4|318.2|0
1629809700000|2021-08-24 12:55:00|321|318.8|321.61|319.41|321.96|319.76|320.91|318.71|0
1629810000000|2021-08-24 13:00:00|321.78|319.58|323|320.8|323.35|321.15|321.78|319.58|0
1629810300000|2021-08-24 13:05:00|323.17|320.97|323.69|321.49|324.04|321.84|323|320.8|0
1629810600000|2021-08-24 13:10:00|323.34|321.14|323.51|321.31|323.86|321.66|323.17|320.97|0
1629810900000|2021-08-24 13:15:00|323.69|321.49|323.86|321.66|324.03|321.83|323.16|320.96|0
1629811200000|2021-08-24 13:20:00|323.69|321.49|323.51|321.31|324.03|321.83|323.51|321.31|0
1629811500000|2021-08-24 13:25:00|323.68|321.48|324.2|322|325.08|322.88|323.68|321.48|0
1629811800000|2021-08-24 13:30:00|324.38|322.18|321.41|319.21|324.73|322.53|321.41|319.21|0
1629812100000|2021-08-24 13:35:00|321.24|319.04|323.33|321.13|324.63|322.43|320.72|318.52|0
1629812400000|2021-08-24 13:40:00|323.5|321.3|324.45|322.25|324.55|322.35|322.8|320.6|0
1629812700000|2021-08-24 13:45:00|324.54|322.34|325.24|323.04|325.42|323.22|323.32|321.12|0
1629813000000|2021-08-24 13:50:00|325.42|323.22|324.19|321.99|325.76|323.56|324.02|321.82|0
1629813300000|2021-08-24 13:55:00|324.37|322.17|324.71|322.51|325.94|323.74|323.84|321.64|0
1629813600000|2021-08-24 14:00:00|324.19|321.99|325.14|322.94|325.93|323.73|323.49|321.29|0
1629813900000|2021-08-24 14:05:00|324.88|322.68|325.23|323.03|325.58|323.38|323.49|321.29|0
1629814200000|2021-08-24 14:10:00|325.06|322.86|325.23|323.03|326.1|323.9|324.71|322.51|0
1629814500000|2021-08-24 14:15:00|325.4|323.2|327.15|324.95|327.15|324.95|325.4|323.2|0
1629814800000|2021-08-24 14:20:00|326.98|324.78|326.1|323.9|327.15|324.95|325.75|323.55|0
1629815100000|2021-08-24 14:25:00|326.27|324.07|327.15|324.95|327.15|324.95|326.09|323.89|0
1629815400000|2021-08-24 14:30:00|326.97|324.77|326.27|324.07|327.15|324.95|325.74|323.54|0
1629815700000|2021-08-24 14:35:00|326.44|324.24|326.96|324.76|327.14|324.94|326.27|324.07|0
1629816000000|2021-08-24 14:40:00|327.14|324.94|326.79|324.59|327.14|324.94|326.44|324.24|0
1629816300000|2021-08-24 14:45:00|326.96|324.76|326.96|324.76|327.14|324.94|326.26|324.06|0
1629816600000|2021-08-24 14:50:00|327.13|324.93|326.61|324.41|327.84|325.64|326.08|323.88|0
1629816900000|2021-08-24 14:55:00|326.26|324.06|326.08|323.88|326.61|324.41|325.38|323.18|0
1629817200000|2021-08-24 15:00:00|325.9|323.7|325.38|323.18|326.6|324.4|325.03|322.83|0
1629817500000|2021-08-24 15:05:00|325.55|323.35|326.07|323.87|326.43|324.23|325.38|323.18|0
1629817800000|2021-08-24 15:10:00|326.25|324.05|326.6|324.4|326.77|324.57|325.72|323.52|0
1629818100000|2021-08-24 15:15:00|326.77|324.57|326.59|324.39|327.12|324.92|326.07|323.87|0
1629818400000|2021-08-24 15:20:00|326.77|324.57|326.77|324.57|327.29|325.09|326.59|324.39|0
1629818700000|2021-08-24 15:25:00|326.59|324.39|324.49|322.29|326.59|324.39|324.49|322.29|0
1629819000000|2021-08-24 15:30:00|324.14|321.94|323.09|320.89|324.32|322.12|322.92|320.72|0
1629819300000|2021-08-24 15:35:00|323.27|321.07|324.14|321.94|324.84|322.64|323.27|321.07|0
1629819600000|2021-08-24 15:40:00|323.96|321.76|324.13|321.93|324.31|322.11|323.26|321.06|0
1629819900000|2021-08-24 15:45:00|323.96|321.76|323.78|321.58|324.66|322.46|323.43|321.23|0
1629820200000|2021-08-24 15:50:00|323.96|321.76|324.65|322.45|324.65|322.45|323.78|321.58|0
1629820500000|2021-08-24 15:55:00|324.56|322.36|324.82|322.62|325.17|322.97|324.3|322.1|0
1629820800000|2021-08-24 16:00:00|324.65|322.45|323.95|321.75|324.82|322.62|323.25|321.05|0
1629821100000|2021-08-24 16:05:00|324.12|321.92|325.17|322.97|325.52|323.32|323.95|321.75|0
1629821400000|2021-08-24 16:10:00|325|322.8|324.82|322.62|325.52|323.32|324.82|322.62|0
1629821700000|2021-08-24 16:15:00|324.99|322.79|324.47|322.27|324.99|322.79|323.77|321.57|0
1629822000000|2021-08-24 16:20:00|324.29|322.09|323.94|321.74|324.47|322.27|323.6|321.4|0
1629822300000|2021-08-24 16:25:00|323.85|321.65|323.24|321.04|323.94|321.74|323.07|320.87|0
1629822600000|2021-08-24 16:30:00|323.15|320.95|323.94|321.74|324.11|321.91|322.72|320.52|0
1629822900000|2021-08-24 16:35:00|324.11|321.91|324.19|321.99|324.46|322.26|323.42|321.22|0
1629823200000|2021-08-24 16:40:00|324.11|321.91|324.8|322.6|324.98|322.78|323.93|321.73|0
1629823500000|2021-08-24 16:45:00|324.63|322.43|324.63|322.43|325.15|322.95|324.45|322.25|0
1629823800000|2021-08-24 16:50:00|324.8|322.6|324.8|322.6|324.8|322.6|324.45|322.25|0
1629824100000|2021-08-24 16:55:00|324.62|322.42|324.97|322.77|324.97|322.77|324.45|322.25|0
1629824400000|2021-08-24 17:00:00|325.14|322.94|325.84|323.64|326.01|323.81|324.97|322.77|0
1629824700000|2021-08-24 17:05:00|326.01|323.81|325.84|323.64|326.01|323.81|325.31|323.11|0
1629825000000|2021-08-24 17:10:00|325.66|323.46|325.49|323.29|325.66|323.46|325.49|323.29|0
1629825300000|2021-08-24 17:15:00|325.66|323.46|325.83|323.63|326.01|323.81|325.48|323.28|0
1629825600000|2021-08-24 17:20:00|325.66|323.46|325.65|323.45|325.83|323.63|325.48|323.28|0
1629825900000|2021-08-24 17:25:00|325.48|323.28|325.48|323.28|325.65|323.45|324.96|322.76|0
1629826200000|2021-08-24 17:30:00|325.65|323.45|326.17|323.97|326.18|323.98|325.65|323.45|0
1629826500000|2021-08-24 17:35:00|326|323.8|326.69|324.49|326.87|324.67|326|323.8|0
1629826800000|2021-08-24 17:40:00|326.87|324.67|326.87|324.67|327.39|325.19|326.69|324.49|0
1629827100000|2021-08-24 17:45:00|327.04|324.84|327.04|324.84|327.22|325.02|326.69|324.49|0
1629827400000|2021-08-24 17:50:00|326.86|324.66|327.39|325.19|327.39|325.19|326.34|324.14|0
1629827700000|2021-08-24 17:55:00|327.56|325.36|327.03|324.83|327.56|325.36|327.03|324.83|0
1629828000000|2021-08-24 18:00:00|327.21|325.01|327.38|325.18|327.73|325.53|327.03|324.83|0
1629828300000|2021-08-24 18:05:00|327.47|325.27|326.51|324.31|327.47|325.27|326.33|324.13|0
1629828600000|2021-08-24 18:10:00|326.68|324.48|327.03|324.83|327.03|324.83|326.51|324.31|0
1629828900000|2021-08-24 18:15:00|326.85|324.65|327.03|324.83|327.2|325|326.68|324.48|0
1629829200000|2021-08-24 18:20:00|326.85|324.65|327.02|324.82|327.2|325|326.5|324.3|0
1629829500000|2021-08-24 18:25:00|327.2|325|326.67|324.47|327.2|325|326.5|324.3|0
1629829800000|2021-08-24 18:30:00|326.5|324.3|327.19|324.99|327.2|325|326.5|324.3|0
1629830100000|2021-08-24 18:35:00|327.02|324.82|326.67|324.47|327.02|324.82|326.32|324.12|0
1629830400000|2021-08-24 18:40:00|326.84|324.64|327.01|324.81|327.01|324.81|326.66|324.46|0
1629830700000|2021-08-24 18:45:00|326.84|324.64|327.54|325.34|327.54|325.34|326.84|324.64|0
1629831000000|2021-08-24 18:50:00|327.71|325.51|327.71|325.51|327.71|325.51|327.18|324.98|0
1629831300000|2021-08-24 18:55:00|327.88|325.68|327.88|325.68|327.88|325.68|327.36|325.16|0
1629831600000|2021-08-24 19:00:00|327.71|325.51|327.7|325.5|328.06|325.86|327.7|325.5|0
1629831900000|2021-08-24 19:05:00|327.53|325.33|327.18|324.98|327.7|325.5|326.83|324.63|0
1629832200000|2021-08-24 19:10:00|327.26|325.06|327.35|325.15|327.7|325.5|327|324.8|0
1629832500000|2021-08-24 19:15:00|327.17|324.97|327.7|325.5|328.22|326.02|327.17|324.97|0
1629832800000|2021-08-24 19:20:00|327.52|325.32|327.34|325.14|327.87|325.67|327.25|325.05|0
1629833100000|2021-08-24 19:25:00|327.52|325.32|327.69|325.49|327.87|325.67|326.99|324.79|0
1629833400000|2021-08-24 19:30:00|327.52|325.32|326.81|324.61|327.69|325.49|326.29|324.09|0
1629833700000|2021-08-24 19:35:00|326.64|324.44|325.41|323.21|326.64|324.44|325.41|323.21|0
1629834000000|2021-08-24 19:40:00|325.49|323.29|325.06|322.86|325.93|323.73|324.88|322.68|0
1629834300000|2021-08-24 19:45:00|325.14|322.94|324.53|322.33|325.41|323.21|324.36|322.16|0
1629834600000|2021-08-24 19:50:00|324.18|321.98|323.13|320.93|324.53|322.33|322.96|320.76|0
1629834900000|2021-08-24 19:55:00|323.31|321.11|323.21|321.01|324|321.8|322.61|320.41|0
1629835200000|2021-08-24 20:00:00|323.56|321.36|324.33|322.13|324.68|322.48|323.55|321.35|0
1629835500000|2021-08-24 20:05:00|324.5|322.3|324.5|322.3|324.85|322.65|324.5|322.3|0
1629835800000|2021-08-24 20:10:00|324.33|322.13|323.63|321.43|324.33|322.13|323.63|321.43|0
1629836100000|2021-08-24 20:15:00|324|321.4|324.87|322.27|324.95|322.35|323.83|321.23|0
1629836400000|2021-08-24 20:20:00|325.04|322.44|325.22|322.62|325.22|322.62|324.87|322.27|0
1629836700000|2021-08-24 20:25:00|325.39|322.79|325.56|322.96|325.74|323.14|325.3|322.7|0
1629837000000|2021-08-24 20:30:00|325.39|322.79|325.04|322.44|325.56|322.96|325.04|322.44|0
1629837300000|2021-08-24 20:35:00|325.21|322.61|324.34|321.74|325.21|322.61|324.34|321.74|0
1629837600000|2021-08-24 20:40:00|324.51|321.91|325.03|322.43|325.03|322.43|324.51|321.91|0
1629837900000|2021-08-24 20:45:00|325.21|322.61|324.51|321.91|325.38|322.78|324.33|321.73|0
1629838200000|2021-08-24 20:50:00|324.68|322.08|325.38|322.78|325.38|322.78|324.68|322.08|0
1629838500000|2021-08-24 20:55:00|325.29|322.69|325.28|322.68|325.72|323.12|325.28|322.68|0
1629838800000|2021-08-24 21:00:00|325.34|322.74|325.24|322.64|325.44|322.84|325.01|322.41|0
1629839100000|2021-08-24 21:05:00|325.16|322.56|325.16|322.56|325.16|322.56|325.16|322.56|0
1629839400000|2021-08-24 21:10:00|325.24|322.64|325.56|322.96|325.58|322.98|325.24|322.64|0
1629839700000|2021-08-24 21:15:00|325.38|322.78|325.84|323.24|325.84|323.24|325.38|322.78|0
1629840000000|2021-08-24 21:20:00|325.63|323.03|325.93|323.33|325.93|323.33|325.63|323.03|0
1629840300000|2021-08-24 21:25:00|325.7|323.1|325.63|323.03|325.7|323.1|325.58|322.98|0
1629840600000|2021-08-24 21:30:00|325.6|323|325.93|323.33|325.93|323.33|325.6|323|0
1629840900000|2021-08-24 21:35:00|325.8|323.2|325.7|323.1|326.03|323.43|325.7|323.1|0
1629841200000|2021-08-24 21:40:00|325.72|323.12|325.77|323.17|325.87|323.27|325.69|323.09|0
1629841500000|2021-08-24 21:45:00|325.84|323.24|325.82|323.22|325.84|323.24|325.75|323.15|0
1629841800000|2021-08-24 21:50:00|325.75|323.15|325.74|323.14|325.76|323.16|325.72|323.12|0
1629842100000|2021-08-24 21:55:00|325.71|323.11|325.82|323.22|325.84|323.24|325.68|323.08|0
1629842400000|2021-08-24 22:00:00|325.43|322.83|325.25|322.65|325.69|323.09|324.9|322.3|0
1629842700000|2021-08-24 22:05:00|325.34|322.74|325.16|322.56|325.34|322.74|325.16|322.56|0
1629843000000|2021-08-24 22:10:00|325.34|322.74|325.33|322.73|325.34|322.74|325.16|322.56|0
1629843300000|2021-08-24 22:15:00|325.16|322.56|325.33|322.73|325.33|322.73|325.16|322.56|0
1629843600000|2021-08-24 22:20:00|325.16|322.56|325.15|322.55|325.33|322.73|325.15|322.55|0
1629843900000|2021-08-24 22:25:00|325.24|322.64|325.33|322.73|325.33|322.73|325.15|322.55|0
1629844200000|2021-08-24 22:30:00|325.5|322.9|325.5|322.9|325.5|322.9|325.15|322.55|0
1629844500000|2021-08-24 22:35:00|325.32|322.72|325.5|322.9|325.5|322.9|325.32|322.72|0
1629844800000|2021-08-24 22:40:00|325.67|323.07|325.49|322.89|325.67|323.07|325.49|322.89|0
1629845100000|2021-08-24 22:45:00|325.67|323.07|325.49|322.89|325.67|323.07|325.49|322.89|0
1629845400000|2021-08-24 22:50:00|325.4|322.8|325.14|322.54|325.4|322.8|325.14|322.54|0
1629845700000|2021-08-24 22:55:00|324.96|322.36|324.61|322.01|324.96|322.36|324.61|322.01|0
1629846000000|2021-08-24 23:00:00|324.7|322.1|324.26|321.66|324.96|322.36|324.26|321.66|0
1629846300000|2021-08-24 23:05:00|324.09|321.49|323.91|321.31|324.26|321.66|323.74|321.14|0
1629846600000|2021-08-24 23:10:00|324.08|321.48|324.08|321.48|324.08|321.48|324.08|321.48|0
1629846900000|2021-08-24 23:15:00|323.91|321.31|323.38|320.78|323.91|321.31|323.38|320.78|0
1629847200000|2021-08-24 23:20:00|323.56|320.96|323.38|320.78|323.56|320.96|323.2|320.6|0
1629847500000|2021-08-24 23:25:00|323.29|320.69|323.38|320.78|323.38|320.78|323.03|320.43|0
1629847800000|2021-08-24 23:30:00|323.2|320.6|323.55|320.95|323.63|321.03|323.03|320.43|0
1629848100000|2021-08-24 23:35:00|323.63|321.03|323.89|321.29|323.9|321.3|323.55|320.95|0
1629848400000|2021-08-24 23:40:00|324.07|321.47|323.72|321.12|324.07|321.47|323.72|321.12|0
1629848700000|2021-08-24 23:45:00|323.63|321.03|322.84|320.24|323.63|321.03|322.5|319.9|0
1629849000000|2021-08-24 23:50:00|323.19|320.59|323.36|320.76|323.71|321.11|323.19|320.59|0
1629849300000|2021-08-24 23:55:00|323.19|320.59|323.71|321.11|323.88|321.28|323.01|320.41|0
1629849600000|2021-08-25 00:00:00|323.53|320.93|325.1|322.5|325.28|322.68|323.53|320.93|0
1629849900000|2021-08-25 00:05:00|325.28|322.68|324.83|322.23|326.33|323.73|324.58|321.98|0
1629850200000|2021-08-25 00:10:00|324.93|322.33|324.92|322.32|325.27|322.67|324.75|322.15|0
1629850500000|2021-08-25 00:15:00|325.01|322.41|324.92|322.32|325.8|323.2|324.4|321.8|0
1629850800000|2021-08-25 00:20:00|324.75|322.15|325.27|322.67|325.27|322.67|324.22|321.62|0
1629851100000|2021-08-25 00:25:00|325.09|322.49|324.74|322.14|325.27|322.67|324.74|322.14|0
1629851400000|2021-08-25 00:30:00|324.57|321.97|324.21|321.61|324.57|321.97|323.87|321.27|0
1629851700000|2021-08-25 00:35:00|324.39|321.79|324.04|321.44|324.39|321.79|323.86|321.26|0
1629852000000|2021-08-25 00:40:00|323.86|321.26|323.69|321.09|324.04|321.44|323.51|320.91|0
1629852300000|2021-08-25 00:45:00|323.86|321.26|324.03|321.43|324.38|321.78|323.86|321.26|0
1629852600000|2021-08-25 00:50:00|323.94|321.34|324.03|321.43|324.21|321.61|323.86|321.26|0
1629852900000|2021-08-25 00:55:00|323.94|321.34|323.68|321.08|324.03|321.43|323.51|320.91|0
1629853200000|2021-08-25 01:00:00|323.5|320.9|323.33|320.73|323.68|321.08|322.81|320.21|0
1629853500000|2021-08-25 01:05:00|323.5|320.9|322.98|320.38|323.68|321.08|322.98|320.38|0
1629853800000|2021-08-25 01:10:00|323.15|320.55|323.32|320.72|323.5|320.9|322.98|320.38|0
1629854100000|2021-08-25 01:15:00|323.5|320.9|323.84|321.24|324.37|321.77|323.5|320.9|0
1629854400000|2021-08-25 01:20:00|324.02|321.42|323.67|321.07|324.36|321.76|323.67|321.07|0
1629854700000|2021-08-25 01:25:00|323.66|321.06|323.49|320.89|324.01|321.41|323.31|320.71|0
1629855000000|2021-08-25 01:30:00|323.66|321.06|324.18|321.58|324.18|321.58|323.14|320.54|0
1629855300000|2021-08-25 01:35:00|324.01|321.41|324.01|321.41|324.18|321.58|323.48|320.88|0
1629855600000|2021-08-25 01:40:00|323.83|321.23|324|321.4|324.35|321.75|323.83|321.23|0
1629855900000|2021-08-25 01:45:00|324.18|321.58|323.65|321.05|324.35|321.75|323.48|320.88|0
1629856200000|2021-08-25 01:50:00|323.83|321.23|323.48|320.88|323.83|321.23|323.13|320.53|0
1629856500000|2021-08-25 01:55:00|323.3|320.7|323.12|320.52|323.65|321.05|322.95|320.35|0
1629856800000|2021-08-25 02:00:00|322.95|320.35|323.64|321.04|323.64|321.04|322.95|320.35|0
1629857100000|2021-08-25 02:05:00|323.82|321.22|323.47|320.87|323.82|321.22|323.47|320.87|0
1629857400000|2021-08-25 02:10:00|323.64|321.04|323.46|320.86|323.82|321.22|323.29|320.69|0
1629857700000|2021-08-25 02:15:00|323.37|320.77|322.77|320.17|323.46|320.86|322.77|320.17|0
1629858000000|2021-08-25 02:20:00|322.59|319.99|320.85|318.25|322.94|320.34|320.85|318.25|0
1629858300000|2021-08-25 02:25:00|321.02|318.42|321.02|318.42|321.89|319.29|320.85|318.25|0
1629858600000|2021-08-25 02:30:00|320.85|318.25|321.89|319.29|322.06|319.46|320.85|318.25|0
1629858900000|2021-08-25 02:35:00|321.71|319.11|321.88|319.28|322.06|319.46|321.71|319.11|0
1629859200000|2021-08-25 02:40:00|321.97|319.37|321.53|318.93|321.97|319.37|321.36|318.76|0
1629859500000|2021-08-25 02:45:00|321.71|319.11|321.62|319.02|321.88|319.28|321.53|318.93|0
1629859800000|2021-08-25 02:50:00|321.71|319.11|321.53|318.93|321.71|319.11|321.36|318.76|0
1629860100000|2021-08-25 02:55:00|321.36|318.76|321.7|319.1|321.88|319.28|321.35|318.75|0
1629860400000|2021-08-25 03:00:00|321.53|318.93|320.66|318.06|321.53|318.93|319.96|317.36|0
1629860700000|2021-08-25 03:05:00|320.74|318.14|321.35|318.75|321.35|318.75|320.66|318.06|0
1629861000000|2021-08-25 03:10:00|321.52|318.92|321.52|318.92|321.69|319.09|321.17|318.57|0
1629861300000|2021-08-25 03:15:00|321.35|318.75|321.69|319.09|321.87|319.27|321.35|318.75|0
1629861600000|2021-08-25 03:20:00|321.77|319.17|321.51|318.91|321.86|319.26|321.34|318.74|0
1629861900000|2021-08-25 03:25:00|321.34|318.74|321.34|318.74|321.51|318.91|321.16|318.56|0
1629862200000|2021-08-25 03:30:00|321.42|318.82|322.2|319.6|322.2|319.6|321.42|318.82|0
1629862500000|2021-08-25 03:35:00|322.38|319.78|322.03|319.43|322.38|319.78|321.85|319.25|0
1629862800000|2021-08-25 03:40:00|321.85|319.25|321.85|319.25|322.2|319.6|321.76|319.16|0
1629863100000|2021-08-25 03:45:00|321.93|319.33|322.2|319.6|322.37|319.77|321.93|319.33|0
1629863400000|2021-08-25 03:50:00|322.02|319.42|321.67|319.07|322.2|319.6|321.5|318.9|0
1629863700000|2021-08-25 03:55:00|321.5|318.9|321.32|318.72|321.67|319.07|320.97|318.37|0
1629864000000|2021-08-25 04:00:00|321.23|318.63|321.32|318.72|321.32|318.72|320.97|318.37|0
1629864300000|2021-08-25 04:05:00|321.4|318.8|320.97|318.37|321.49|318.89|320.97|318.37|0
1629864600000|2021-08-25 04:10:00|321.14|318.54|321.14|318.54|321.14|318.54|320.97|318.37|0
1629864900000|2021-08-25 04:15:00|321.31|318.71|321.31|318.71|321.49|318.89|321.31|318.71|0
1629865200000|2021-08-25 04:20:00|321.48|318.88|321.31|318.71|321.48|318.88|321.31|318.71|0
1629865500000|2021-08-25 04:25:00|321.48|318.88|321.48|318.88|321.66|319.06|321.48|318.88|0
1629865800000|2021-08-25 04:30:00|321.65|319.05|321.3|318.7|321.65|319.05|321.3|318.7|0
1629866100000|2021-08-25 04:35:00|321.48|318.88|321.65|319.05|321.65|319.05|321.39|318.79|0
1629866400000|2021-08-25 04:40:00|321.13|318.53|320.95|318.35|321.13|318.53|320.95|318.35|0
1629866700000|2021-08-25 04:45:00|321.12|318.52|320.95|318.35|321.47|318.87|320.78|318.18|0
1629867000000|2021-08-25 04:50:00|320.77|318.17|320.95|318.35|320.95|318.35|320.77|318.17|0
1629867300000|2021-08-25 04:55:00|320.94|318.34|320.25|317.65|320.94|318.34|320.25|317.65|0
1629867600000|2021-08-25 05:00:00|320.42|317.82|321.29|318.69|321.64|319.04|320.42|317.82|0
1629867900000|2021-08-25 05:05:00|321.46|318.86|321.63|319.03|321.81|319.21|321.29|318.69|0
1629868200000|2021-08-25 05:10:00|321.72|319.12|321.8|319.2|321.98|319.38|321.46|318.86|0
1629868500000|2021-08-25 05:15:00|321.63|319.03|321.98|319.38|321.98|319.38|321.63|319.03|0
1629868800000|2021-08-25 05:20:00|322.15|319.55|322.32|319.72|322.32|319.72|321.97|319.37|0
1629869100000|2021-08-25 05:25:00|322.49|319.89|322.49|319.89|322.67|320.07|322.14|319.54|0
1629869400000|2021-08-25 05:30:00|322.32|319.72|323.1|320.5|323.36|320.76|322.32|319.72|0
1629869700000|2021-08-25 05:35:00|323.19|320.59|323.36|320.76|323.53|320.93|323.01|320.41|0
1629870000000|2021-08-25 05:40:00|323.53|320.93|323.7|321.1|323.88|321.28|323.36|320.76|0
1629870300000|2021-08-25 05:45:00|323.53|320.93|323.18|320.58|323.7|321.1|323.18|320.58|0
1629870600000|2021-08-25 05:50:00|323.35|320.75|323.52|320.92|323.52|320.92|323|320.4|0
1629870900000|2021-08-25 05:55:00|323.7|321.1|323.61|321.01|323.7|321.1|323.52|320.92|0
1629871200000|2021-08-25 06:00:00|323.7|321.1|323.52|320.92|323.7|321.1|323.17|320.57|0
1629871500000|2021-08-25 06:05:00|323.69|321.09|323.34|320.74|324.22|321.62|323.17|320.57|0
1629871800000|2021-08-25 06:10:00|323.43|320.83|324.04|321.44|324.21|321.61|323.43|320.83|0
1629872100000|2021-08-25 06:15:00|323.86|321.26|323.51|320.91|323.86|321.26|323.34|320.74|0
1629872400000|2021-08-25 06:20:00|323.59|320.99|323.42|320.82|323.69|321.09|323.33|320.73|0
1629872700000|2021-08-25 06:25:00|323.51|320.91|323.68|321.08|324.03|321.43|323.51|320.91|0
1629873000000|2021-08-25 06:30:00|323.51|320.91|322.98|320.38|323.68|321.08|322.81|320.21|0
1629873300000|2021-08-25 06:35:00|322.81|320.21|322.98|320.38|323.15|320.55|322.8|320.2|0
1629873600000|2021-08-25 06:40:00|323.06|320.46|323.32|320.72|323.33|320.73|322.98|320.38|0
1629873900000|2021-08-25 06:45:00|323.5|320.9|323.67|321.07|324.02|321.42|323.5|320.9|0
1629874200000|2021-08-25 06:50:00|323.84|321.24|324.19|321.59|324.37|321.77|323.67|321.07|0
1629874500000|2021-08-25 06:55:00|324.02|321.42|324.01|321.41|324.36|321.76|323.67|321.07|0
1629874800000|2021-08-25 07:00:00|323.84|321.24|325.58|322.98|325.76|323.16|323.66|321.06|0
1629875100000|2021-08-25 07:05:00|325.21|323.01|324.68|322.48|325.38|323.18|324.16|321.96|0
1629875400000|2021-08-25 07:10:00|324.59|322.39|323.81|321.61|324.59|322.39|323.46|321.26|0
1629875700000|2021-08-25 07:15:00|323.98|321.78|324.15|321.95|324.85|322.65|323.8|321.6|0
1629876000000|2021-08-25 07:20:00|324.33|322.13|323.28|321.08|324.68|322.48|323.28|321.08|0
1629876300000|2021-08-25 07:25:00|323.45|321.25|324.15|321.95|324.15|321.95|323.45|321.25|0
1629876600000|2021-08-25 07:30:00|323.97|321.77|324.14|321.94|324.49|322.29|323.8|321.6|0
1629876900000|2021-08-25 07:35:00|323.97|321.77|324.49|322.29|324.67|322.47|323.97|321.77|0
1629877200000|2021-08-25 07:40:00|324.57|322.37|324.14|321.94|324.84|322.64|323.97|321.77|0
1629877500000|2021-08-25 07:45:00|324.31|322.11|324.66|322.46|325.01|322.81|323.96|321.76|0
1629877800000|2021-08-25 07:50:00|324.49|322.29|324.66|322.46|325.01|322.81|324.49|322.29|0
1629878100000|2021-08-25 07:55:00|324.48|322.28|324.13|321.93|324.66|322.46|324.13|321.93|0
1629878400000|2021-08-25 08:00:00|324.04|321.84|323.43|321.23|324.48|322.28|323.08|320.88|0
1629878700000|2021-08-25 08:05:00|323.26|321.06|323.6|321.4|323.78|321.58|323.08|320.88|0
1629879000000|2021-08-25 08:10:00|323.51|321.31|326.05|323.85|326.22|324.02|323.51|321.31|0
1629879300000|2021-08-25 08:15:00|325.96|323.76|327.1|324.9|327.27|325.07|325.87|323.67|0
1629879600000|2021-08-25 08:20:00|326.92|324.72|327.35|325.15|327.52|325.32|326.57|324.37|0
1629879900000|2021-08-25 08:25:00|327.52|325.32|326.99|324.79|327.52|325.32|326.65|324.45|0
1629880200000|2021-08-25 08:30:00|326.82|324.62|326.99|324.79|327.52|325.32|326.82|324.62|0
1629880500000|2021-08-25 08:35:00|326.82|324.62|325.94|323.74|326.99|324.79|325.77|323.57|0
1629880800000|2021-08-25 08:40:00|325.77|323.57|326.11|323.91|326.46|324.26|325.77|323.57|0
1629881100000|2021-08-25 08:45:00|325.76|323.56|326.28|324.08|326.29|324.09|325.76|323.56|0
1629881400000|2021-08-25 08:50:00|326.11|323.91|326.28|324.08|326.28|324.08|325.93|323.73|0
1629881700000|2021-08-25 08:55:00|326.46|324.26|325.93|323.73|326.46|324.26|325.93|323.73|0
1629882000000|2021-08-25 09:00:00|326.1|323.9|325.93|323.73|326.28|324.08|325.23|323.03|0
1629882300000|2021-08-25 09:05:00|325.84|323.64|325.57|323.37|325.93|323.73|325.4|323.2|0
1629882600000|2021-08-25 09:10:00|325.92|323.72|326.1|323.9|326.27|324.07|325.57|323.37|0
1629882900000|2021-08-25 09:15:00|326.27|324.07|326.7|324.5|326.97|324.77|325.92|323.72|0
1629883200000|2021-08-25 09:20:00|326.62|324.42|326.79|324.59|326.79|324.59|326.27|324.07|0
1629883500000|2021-08-25 09:25:00|326.62|324.42|326.26|324.06|326.62|324.42|326.09|323.89|0
1629883800000|2021-08-25 09:30:00|326.09|323.89|325.74|323.54|326.61|324.41|325.74|323.54|0
1629884100000|2021-08-25 09:35:00|325.56|323.36|325.73|323.53|326.08|323.88|325.56|323.36|0
1629884400000|2021-08-25 09:40:00|325.82|323.62|325.73|323.53|326.08|323.88|325.56|323.36|0
1629884700000|2021-08-25 09:45:00|325.56|323.36|325.9|323.7|326.25|324.05|325.56|323.36|0
1629885000000|2021-08-25 09:50:00|325.73|323.53|326.25|324.05|326.43|324.23|325.55|323.35|0
1629885300000|2021-08-25 09:55:00|326.43|324.23|326.25|324.05|326.43|324.23|325.72|323.52|0
1629885600000|2021-08-25 10:00:00|326.16|323.96|326.42|324.22|326.6|324.4|326.07|323.87|0
1629885900000|2021-08-25 10:05:00|326.25|324.05|326.07|323.87|326.59|324.39|325.89|323.69|0
1629886200000|2021-08-25 10:10:00|326.24|324.04|326.41|324.21|326.42|324.22|325.89|323.69|0
1629886500000|2021-08-25 10:15:00|326.24|324.04|325.89|323.69|326.59|324.39|325.89|323.69|0
1629886800000|2021-08-25 10:20:00|326.06|323.86|326.06|323.86|326.14|323.94|325.71|323.51|0
1629887100000|2021-08-25 10:25:00|325.89|323.69|325.71|323.51|326.06|323.86|325.71|323.51|0
1629887400000|2021-08-25 10:30:00|325.62|323.42|325.71|323.51|325.71|323.51|325.36|323.16|0
1629887700000|2021-08-25 10:35:00|325.88|323.68|325.88|323.68|326.05|323.85|325.53|323.33|0
1629888000000|2021-08-25 10:40:00|326.23|324.03|325.18|322.98|326.23|324.03|324.83|322.63|0
1629888300000|2021-08-25 10:45:00|325|322.8|325|322.8|325.52|323.32|324.83|322.63|0
1629888600000|2021-08-25 10:50:00|325.17|322.97|325.52|323.32|325.7|323.5|325.17|322.97|0
1629888900000|2021-08-25 10:55:00|325.35|323.15|325.87|323.67|325.87|323.67|325.34|323.14|0
1629889200000|2021-08-25 11:00:00|325.69|323.49|325.69|323.49|325.86|323.66|325.17|322.97|0
1629889500000|2021-08-25 11:05:00|325.86|323.66|324.64|322.44|325.86|323.66|324.29|322.09|0
1629889800000|2021-08-25 11:10:00|324.81|322.61|324.81|322.61|324.99|322.79|324.46|322.26|0
1629890100000|2021-08-25 11:15:00|324.99|322.79|324.11|321.91|325.16|322.96|324.11|321.91|0
1629890400000|2021-08-25 11:20:00|324.29|322.09|322.89|320.69|324.29|322.09|322.89|320.69|0
1629890700000|2021-08-25 11:25:00|323.06|320.86|323.23|321.03|323.41|321.21|322.89|320.69|0
1629891000000|2021-08-25 11:30:00|323.06|320.86|321.84|319.64|323.06|320.86|321.49|319.29|0
1629891300000|2021-08-25 11:35:00|321.67|319.47|322.19|319.99|322.53|320.33|321.67|319.47|0
1629891600000|2021-08-25 11:40:00|322.01|319.81|323.05|320.85|323.05|320.85|322.01|319.81|0
1629891900000|2021-08-25 11:45:00|323.23|321.03|323.57|321.37|323.57|321.37|323.05|320.85|0
1629892200000|2021-08-25 11:50:00|323.75|321.55|323.4|321.2|323.92|321.72|323.4|321.2|0
1629892500000|2021-08-25 11:55:00|323.57|321.37|323.92|321.72|323.92|321.72|323.39|321.19|0
1629892800000|2021-08-25 12:00:00|323.74|321.54|323.74|321.54|324.26|322.06|323.74|321.54|0
1629893100000|2021-08-25 12:05:00|323.56|321.36|324.08|321.88|324.26|322.06|323.56|321.36|0
1629893400000|2021-08-25 12:10:00|324.26|322.06|323.38|321.18|324.43|322.23|323.38|321.18|0
1629893700000|2021-08-25 12:15:00|323.56|321.36|323.38|321.18|323.73|321.53|323.38|321.18|0
1629894000000|2021-08-25 12:20:00|323.21|321.01|323.38|321.18|323.55|321.35|322.86|320.66|0
1629894300000|2021-08-25 12:25:00|323.21|321.01|323.2|321|323.38|321.18|323.03|320.83|0
1629894600000|2021-08-25 12:30:00|323.38|321.18|324.25|322.05|324.42|322.22|323.03|320.83|0
1629894900000|2021-08-25 12:35:00|324.07|321.87|325.29|323.09|325.29|323.09|324.07|321.87|0
1629895200000|2021-08-25 12:40:00|325.47|323.27|325.29|323.09|325.47|323.27|324.94|322.74|0
1629895500000|2021-08-25 12:45:00|325.46|323.26|325.81|323.61|326.16|323.96|325.46|323.26|0
1629895800000|2021-08-25 12:50:00|325.72|323.52|325.28|323.08|325.72|323.52|324.93|322.73|0
1629896100000|2021-08-25 12:55:00|325.46|323.26|325.98|323.78|325.98|323.78|324.93|322.73|0
1629896400000|2021-08-25 13:00:00|326.15|323.95|325.63|323.43|326.15|323.95|325.45|323.25|0
1629896700000|2021-08-25 13:05:00|325.45|323.25|325.8|323.6|326.15|323.95|325.45|323.25|0
1629897000000|2021-08-25 13:10:00|325.88|323.68|325.45|323.25|325.97|323.77|325.27|323.07|0
1629897300000|2021-08-25 13:15:00|325.62|323.42|325.27|323.07|325.62|323.42|325.27|323.07|0
1629897600000|2021-08-25 13:20:00|325.44|323.24|325.62|323.42|325.62|323.42|325.27|323.07|0
1629897900000|2021-08-25 13:25:00|325.79|323.59|325.96|323.76|326.14|323.94|325.44|323.24|0
1629898200000|2021-08-25 13:30:00|326.31|324.11|324.74|322.54|327.01|324.81|323.34|321.14|0
1629898500000|2021-08-25 13:35:00|324.56|322.36|325.26|323.06|325.96|323.76|324.56|322.36|0
1629898800000|2021-08-25 13:40:00|325.43|323.23|324.73|322.53|325.78|323.58|323.51|321.31|0
1629899100000|2021-08-25 13:45:00|324.91|322.71|325.6|323.4|325.78|323.58|324.73|322.53|0
1629899400000|2021-08-25 13:50:00|325.78|323.58|324.55|322.35|325.78|323.58|323.86|321.66|0
1629899700000|2021-08-25 13:55:00|324.38|322.18|327|324.8|327|324.8|324.2|322|0
1629900000000|2021-08-25 14:00:00|327.17|324.97|326.82|324.62|327.7|325.5|326.12|323.92|0
1629900300000|2021-08-25 14:05:00|326.99|324.79|326.12|323.92|327.17|324.97|325.77|323.57|0
1629900600000|2021-08-25 14:10:00|325.94|323.74|327.34|325.14|327.34|325.14|325.94|323.74|0
1629900900000|2021-08-25 14:15:00|327.52|325.32|327.51|325.31|328.39|326.19|327.34|325.14|0
1629901200000|2021-08-25 14:20:00|327.34|325.14|326.98|324.78|328.21|326.01|326.63|324.43|0
1629901500000|2021-08-25 14:25:00|327.16|324.96|326.63|324.43|327.16|324.96|326.11|323.91|0
1629901800000|2021-08-25 14:30:00|326.46|324.26|326.63|324.43|327.51|325.31|325.41|323.21|0
1629902100000|2021-08-25 14:35:00|326.8|324.6|327.5|325.3|327.68|325.48|325.93|323.73|0
1629902400000|2021-08-25 14:40:00|327.33|325.13|328.03|325.83|328.38|326.18|327.15|324.95|0
1629902700000|2021-08-25 14:45:00|328.2|326|327.67|325.47|328.38|326.18|327.32|325.12|0
1629903000000|2021-08-25 14:50:00|327.5|325.3|328.37|326.17|328.55|326.35|326.97|324.77|0
1629903300000|2021-08-25 14:55:00|328.2|326|327.84|325.64|328.55|326.35|327.49|325.29|0
1629903600000|2021-08-25 15:00:00|327.67|325.47|328.19|325.99|328.37|326.17|327.49|325.29|0
1629903900000|2021-08-25 15:05:00|327.32|325.12|328.02|325.82|328.55|326.35|327.15|324.95|0
1629904200000|2021-08-25 15:10:00|328.2|326|328.9|326.7|329.08|326.88|327.5|325.3|0
1629904500000|2021-08-25 15:15:00|329.08|326.88|328.72|326.52|329.08|326.88|328.02|325.82|0
1629904800000|2021-08-25 15:20:00|328.55|326.35|328.54|326.34|328.55|326.35|328.19|325.99|0
1629905100000|2021-08-25 15:25:00|328.72|326.52|330.7|328.5|330.7|328.5|328.54|326.34|0
1629905400000|2021-08-25 15:30:00|330.88|328.68|330.7|328.5|330.88|328.68|330|327.8|0
1629905700000|2021-08-25 15:35:00|330.78|328.58|329.99|327.79|330.78|328.58|329.82|327.62|0
1629906000000|2021-08-25 15:40:00|330.17|327.97|331.75|329.55|332.1|329.9|330.17|327.97|0
1629906300000|2021-08-25 15:45:00|331.57|329.37|331.92|329.72|332.1|329.9|331.22|329.02|0
1629906600000|2021-08-25 15:50:00|332.1|329.9|332.45|330.25|332.81|330.61|331.92|329.72|0
1629906900000|2021-08-25 15:55:00|332.28|330.08|332.45|330.25|333.33|331.13|332.1|329.9|0
1629907200000|2021-08-25 16:00:00|332.63|330.43|332.8|330.6|333.15|330.95|332.09|329.89|0
1629907500000|2021-08-25 16:05:00|332.62|330.42|332.97|330.77|332.97|330.77|332.44|330.24|0
1629907800000|2021-08-25 16:10:00|333.15|330.95|332.44|330.24|334.03|331.83|332.26|330.06|0
1629908100000|2021-08-25 16:15:00|332.62|330.42|333.15|330.95|333.15|330.95|332.44|330.24|0
1629908400000|2021-08-25 16:20:00|332.97|330.77|333.67|331.47|333.67|331.47|332.79|330.59|0
1629908700000|2021-08-25 16:25:00|333.5|331.3|333.85|331.65|334.03|331.83|333.14|330.94|0
1629909000000|2021-08-25 16:30:00|334.02|331.82|333.67|331.47|334.02|331.82|333.49|331.29|0
1629909300000|2021-08-25 16:35:00|333.84|331.64|333.67|331.47|334.02|331.82|333.14|330.94|0
1629909600000|2021-08-25 16:40:00|333.84|331.64|332.43|330.23|333.84|331.64|332.43|330.23|0
1629909900000|2021-08-25 16:45:00|332.6|330.4|332.6|330.4|332.96|330.76|332.42|330.22|0
1629910200000|2021-08-25 16:50:00|332.42|330.22|333.13|330.93|333.3|331.1|332.25|330.05|0
1629910500000|2021-08-25 16:55:00|333.3|331.1|333.65|331.45|334.36|332.16|333.3|331.1|0
1629910800000|2021-08-25 17:00:00|333.48|331.28|333.12|330.92|333.48|331.28|332.95|330.75|0
1629911100000|2021-08-25 17:05:00|333.3|331.1|333.12|330.92|333.48|331.28|332.59|330.39|0
1629911400000|2021-08-25 17:10:00|333.3|331.1|332.94|330.74|333.47|331.27|332.77|330.57|0
1629911700000|2021-08-25 17:15:00|333.12|330.92|333.29|331.09|333.47|331.27|332.94|330.74|0
1629912000000|2021-08-25 17:20:00|333.47|331.27|332.93|330.73|333.64|331.44|332.41|330.21|0
1629912300000|2021-08-25 17:25:00|332.76|330.56|331.81|329.61|332.93|330.73|330.86|328.66|0
1629912600000|2021-08-25 17:30:00|331.64|329.44|332.16|329.96|332.7|330.5|331.64|329.44|0
1629912900000|2021-08-25 17:35:00|332.34|330.14|331.99|329.79|332.52|330.32|331.81|329.61|0
1629913200000|2021-08-25 17:40:00|331.98|329.78|332.87|330.67|332.87|330.67|331.98|329.78|0
1629913500000|2021-08-25 17:45:00|332.69|330.49|332.16|329.96|332.87|330.67|332.16|329.96|0
1629913800000|2021-08-25 17:50:00|332.33|330.13|332.15|329.95|332.33|330.13|331.8|329.6|0
1629914100000|2021-08-25 17:55:00|331.98|329.78|331.8|329.6|332.15|329.95|331.62|329.42|0
1629914400000|2021-08-25 18:00:00|331.97|329.77|331.62|329.42|332.15|329.95|331.44|329.24|0
1629914700000|2021-08-25 18:05:00|331.8|329.6|332.68|330.48|333.38|331.18|331.8|329.6|0
1629915000000|2021-08-25 18:10:00|332.85|330.65|332.85|330.65|333.03|330.83|332.5|330.3|0
1629915300000|2021-08-25 18:15:00|333.03|330.83|332.14|329.94|333.03|330.83|331.97|329.77|0
1629915600000|2021-08-25 18:20:00|332.32|330.12|332.14|329.94|332.32|330.12|331.61|329.41|0
1629915900000|2021-08-25 18:25:00|332.32|330.12|332.49|330.29|332.84|330.64|332.14|329.94|0
1629916200000|2021-08-25 18:30:00|332.31|330.11|331.78|329.58|332.67|330.47|331.78|329.58|0
1629916500000|2021-08-25 18:35:00|331.96|329.76|330.72|328.52|331.96|329.76|330.37|328.17|0
1629916800000|2021-08-25 18:40:00|330.89|328.69|332.04|329.84|332.04|329.84|330.89|328.69|0
1629917100000|2021-08-25 18:45:00|331.95|329.75|331.42|329.22|331.95|329.75|331.42|329.22|0
1629917400000|2021-08-25 18:50:00|331.6|329.4|331.77|329.57|332.12|329.92|331.42|329.22|0
1629917700000|2021-08-25 18:55:00|331.95|329.75|331.08|328.88|331.95|329.75|331.08|328.88|0
1629918000000|2021-08-25 19:00:00|330.91|328.71|330.55|328.35|331.44|329.24|330.37|328.17|0
1629918300000|2021-08-25 19:05:00|330.73|328.53|330.72|328.52|331.08|328.88|330.37|328.17|0
1629918600000|2021-08-25 19:10:00|330.9|328.7|329.48|327.28|330.9|328.7|329.31|327.11|0
1629918900000|2021-08-25 19:15:00|329.31|327.11|329.66|327.46|329.66|327.46|328.95|326.75|0
1629919200000|2021-08-25 19:20:00|329.48|327.28|329.66|327.46|329.83|327.63|329.3|327.1|0
1629919500000|2021-08-25 19:25:00|329.83|327.63|330.18|327.98|330.71|328.51|329.83|327.63|0
1629919800000|2021-08-25 19:30:00|330.36|328.16|331.24|329.04|331.42|329.22|330.36|328.16|0
1629920100000|2021-08-25 19:35:00|331.42|329.22|331.24|329.04|332.3|330.1|331.24|329.04|0
1629920400000|2021-08-25 19:40:00|331.42|329.22|332.83|330.63|332.83|330.63|330.53|328.33|0
1629920700000|2021-08-25 19:45:00|333.01|330.81|331.06|328.86|333.54|331.34|331.06|328.86|0
1629921000000|2021-08-25 19:50:00|331.76|329.56|332.12|329.92|332.12|329.92|331.06|328.86|0
1629921300000|2021-08-25 19:55:00|332.29|330.09|329.64|327.44|332.47|330.27|329.64|327.44|0
1629921600000|2021-08-25 20:00:00|329.99|327.79|329.99|327.79|330.7|328.5|329.81|327.61|0
1629921900000|2021-08-25 20:05:00|330.17|327.97|329.28|327.08|330.34|328.14|329.1|326.9|0
1629922200000|2021-08-25 20:10:00|329.1|326.9|330.34|328.14|330.51|328.31|329.1|326.9|0
1629922500000|2021-08-25 20:15:00|330.54|327.94|330|327.4|330.71|328.11|329.83|327.23|0
1629922800000|2021-08-25 20:20:00|330.18|327.58|330.18|327.58|330.18|327.58|329.83|327.23|0
1629923100000|2021-08-25 20:25:00|330|327.4|330.18|327.58|330.18|327.58|329.82|327.22|0
1629923400000|2021-08-25 20:30:00|330.35|327.75|330.35|327.75|330.35|327.75|330.17|327.57|0
1629923700000|2021-08-25 20:35:00|330.53|327.93|330.52|327.92|330.7|328.1|330.52|327.92|0
1629924000000|2021-08-25 20:40:00|330.35|327.75|330.87|328.27|330.87|328.27|330.35|327.75|0
1629924300000|2021-08-25 20:45:00|330.7|328.1|330.52|327.92|330.7|328.1|330.43|327.83|0
1629924600000|2021-08-25 20:50:00|330.34|327.74|330.69|328.09|330.69|328.09|330.34|327.74|0
1629924900000|2021-08-25 20:55:00|330.87|328.27|330.78|328.18|330.87|328.27|330.51|327.91|0
1629925200000|2021-08-25 21:00:00|330.73|328.13|330.47|327.87|330.73|328.13|330.29|327.69|0
1629925500000|2021-08-25 21:05:00|330.5|327.9|330.57|327.97|330.57|327.97|330.45|327.85|0
1629925800000|2021-08-25 21:10:00|330.59|327.99|330.46|327.86|330.65|328.05|330.39|327.79|0
1629926100000|2021-08-25 21:15:00|330.49|327.89|330.49|327.89|330.51|327.91|330.49|327.89|0
1629926400000|2021-08-25 21:20:00|330.51|327.91|330.51|327.91|330.72|328.12|330.38|327.78|0
1629926700000|2021-08-25 21:25:00|330.49|327.89|330.48|327.88|330.85|328.25|330.48|327.88|0
1629927000000|2021-08-25 21:30:00|330.69|328.09|330.76|328.16|330.81|328.21|330.58|327.98|0
1629927600000|2021-08-25 21:40:00|330.73|328.13|330.9|328.3|330.9|328.3|330.73|328.13|0
1629927900000|2021-08-25 21:45:00|330.87|328.27|330.87|328.27|330.93|328.33|330.87|328.27|0
1629928200000|2021-08-25 21:50:00|330.9|328.3|330.87|328.27|330.9|328.3|330.87|328.27|0
1629928500000|2021-08-25 21:55:00|330.82|328.22|331.02|328.42|331.1|328.5|330.82|328.22|0
1629928800000|2021-08-25 22:00:00|330.92|328.32|330.13|327.53|331.01|328.41|330.13|327.53|0
1629929100000|2021-08-25 22:05:00|329.95|327.35|330.12|327.52|330.13|327.53|329.95|327.35|0
1629929400000|2021-08-25 22:10:00|330.3|327.7|329.77|327.17|330.3|327.7|329.77|327.17|0
1629929700000|2021-08-25 22:15:00|329.95|327.35|329.94|327.34|330.12|327.52|329.94|327.34|0
1629930000000|2021-08-25 22:20:00|330.12|327.52|329.76|327.16|330.12|327.52|329.76|327.16|0
1629930300000|2021-08-25 22:25:00|329.67|327.07|329.94|327.34|329.94|327.34|329.59|326.99|0
1629930600000|2021-08-25 22:30:00|330.11|327.51|330.46|327.86|330.47|327.87|330.11|327.51|0
1629930900000|2021-08-25 22:35:00|330.64|328.04|330.46|327.86|330.64|328.04|330.29|327.69|0
1629931200000|2021-08-25 22:40:00|330.28|327.68|330.28|327.68|330.46|327.86|330.28|327.68|0
1629931500000|2021-08-25 22:45:00|330.46|327.86|330.28|327.68|330.46|327.86|330.1|327.5|0
1629931800000|2021-08-25 22:50:00|330.46|327.86|330.45|327.85|330.63|328.03|330.45|327.85|0
1629932100000|2021-08-25 22:55:00|330.28|327.68|330.28|327.68|330.45|327.85|330.28|327.68|0
1629932400000|2021-08-25 23:00:00|330.45|327.85|330.27|327.67|330.45|327.85|330.27|327.67|0
1629932700000|2021-08-25 23:05:00|330.1|327.5|330.09|327.49|330.1|327.5|329.92|327.32|0
1629933000000|2021-08-25 23:10:00|330.27|327.67|330.09|327.49|330.27|327.67|330.09|327.49|0
1629933300000|2021-08-25 23:15:00|330.27|327.67|330.09|327.49|330.27|327.67|330.09|327.49|0
1629933600000|2021-08-25 23:20:00|330.17|327.57|329.91|327.31|330.17|327.57|329.91|327.31|0
1629933900000|2021-08-25 23:25:00|329.73|327.13|329.81|327.21|329.91|327.31|329.73|327.13|0
1629934200000|2021-08-25 23:30:00|329.73|327.13|330.61|328.01|330.61|328.01|329.73|327.13|0
1629934500000|2021-08-25 23:35:00|330.43|327.83|330.25|327.65|330.43|327.83|330.25|327.65|0
1629934800000|2021-08-25 23:40:00|330.43|327.83|330.51|327.91|330.61|328.01|330.43|327.83|0
1629935100000|2021-08-25 23:45:00|330.43|327.83|329.9|327.3|330.43|327.83|329.72|327.12|0
1629935400000|2021-08-25 23:50:00|329.72|327.12|329.89|327.29|329.9|327.3|329.72|327.12|0
1629935700000|2021-08-25 23:55:00|329.72|327.12|329.71|327.11|329.89|327.29|329.71|327.11|0
1629936000000|2021-08-26 00:00:00|329.89|327.29|328.48|325.88|329.89|327.29|328.48|325.88|0
1629936300000|2021-08-26 00:05:00|328.65|326.05|328.47|325.87|328.83|326.23|328.3|325.7|0
1629936600000|2021-08-26 00:10:00|328.3|325.7|328.3|325.7|328.83|326.23|328.3|325.7|0
1629936900000|2021-08-26 00:15:00|328.12|325.52|328.29|325.69|328.47|325.87|327.94|325.34|0
1629937200000|2021-08-26 00:20:00|328.47|325.87|326.71|324.11|328.47|325.87|326.71|324.11|0
1629937500000|2021-08-26 00:25:00|326.88|324.28|327.23|324.63|327.23|324.63|326.18|323.58|0
1629937800000|2021-08-26 00:30:00|327.14|324.54|327.76|325.16|327.76|325.16|326.7|324.1|0
1629938100000|2021-08-26 00:35:00|327.58|324.98|326.87|324.27|327.58|324.98|326.87|324.27|0
1629938400000|2021-08-26 00:40:00|326.7|324.1|327.22|324.62|327.22|324.62|326.7|324.1|0
1629938700000|2021-08-26 00:45:00|327.13|324.53|326.87|324.27|327.4|324.8|326.69|324.09|0
1629939000000|2021-08-26 00:50:00|326.69|324.09|326.87|324.27|327.04|324.44|326.69|324.09|0
1629939300000|2021-08-26 00:55:00|326.78|324.18|327.22|324.62|327.22|324.62|326.69|324.09|0
1629939600000|2021-08-26 01:00:00|327.04|324.44|326.51|323.91|327.04|324.44|326.34|323.74|0
1629939900000|2021-08-26 01:05:00|326.69|324.09|325.28|322.68|326.86|324.26|325.28|322.68|0
1629940200000|2021-08-26 01:10:00|325.1|322.5|325.63|323.03|325.8|323.2|324.93|322.33|0
1629940500000|2021-08-26 01:15:00|325.45|322.85|324.95|322.35|325.63|323.03|324.42|321.82|0
1629940800000|2021-08-26 01:20:00|324.77|322.17|324.77|322.17|325.3|322.7|324.42|321.82|0
1629941100000|2021-08-26 01:25:00|324.95|322.35|324.77|322.17|325.12|322.52|324.77|322.17|0
1629941400000|2021-08-26 01:30:00|324.94|322.34|323.53|320.93|325.12|322.52|323.36|320.76|0
1629941700000|2021-08-26 01:35:00|323.36|320.76|324.23|321.63|324.41|321.81|323.01|320.41|0
1629942000000|2021-08-26 01:40:00|324.06|321.46|324.06|321.46|324.23|321.63|323.88|321.28|0
1629942300000|2021-08-26 01:45:00|324.23|321.63|324.93|322.33|324.93|322.33|324.06|321.46|0
1629942600000|2021-08-26 01:50:00|324.76|322.16|325.37|322.77|325.99|323.39|324.76|322.16|0
1629942900000|2021-08-26 01:55:00|325.28|322.68|324.58|321.98|325.28|322.68|324.58|321.98|0
1629943200000|2021-08-26 02:00:00|324.75|322.15|324.05|321.45|325.1|322.5|323.87|321.27|0
1629943500000|2021-08-26 02:05:00|323.87|321.27|322.99|320.39|324.05|321.45|322.64|320.04|0
1629943800000|2021-08-26 02:10:00|322.81|320.21|323.34|320.74|323.69|321.09|322.81|320.21|0
1629944100000|2021-08-26 02:15:00|323.51|320.91|322.81|320.21|323.51|320.91|322.81|320.21|0
1629944400000|2021-08-26 02:20:00|322.98|320.38|322.63|320.03|323.16|320.56|322.46|319.86|0
1629944700000|2021-08-26 02:25:00|322.81|320.21|322.28|319.68|322.98|320.38|322.28|319.68|0
1629945000000|2021-08-26 02:30:00|322.45|319.85|322.8|320.2|322.8|320.2|322.1|319.5|0
1629945300000|2021-08-26 02:35:00|322.63|320.03|322.62|320.02|322.98|320.38|322.45|319.85|0
1629945600000|2021-08-26 02:40:00|322.8|320.2|322.97|320.37|322.97|320.37|322.45|319.85|0
1629945900000|2021-08-26 02:45:00|323.15|320.55|323.5|320.9|323.67|321.07|322.8|320.2|0
1629946200000|2021-08-26 02:50:00|323.67|321.07|323.32|320.72|323.67|321.07|323.14|320.54|0
1629946500000|2021-08-26 02:55:00|323.49|320.89|323.67|321.07|323.84|321.24|323.32|320.72|0
1629946800000|2021-08-26 03:00:00|323.84|321.24|323.31|320.71|323.84|321.24|323.14|320.54|0
1629947100000|2021-08-26 03:05:00|323.14|320.54|323.13|320.53|323.49|320.89|323.13|320.53|0
1629947400000|2021-08-26 03:10:00|322.96|320.36|322.43|319.83|323.13|320.53|322.26|319.66|0
1629947700000|2021-08-26 03:15:00|322.26|319.66|322.6|320|322.78|320.18|322.25|319.65|0
1629948000000|2021-08-26 03:20:00|322.78|320.18|322.95|320.35|322.95|320.35|322.43|319.83|0
1629948300000|2021-08-26 03:25:00|323.04|320.44|323.48|320.88|323.48|320.88|322.95|320.35|0
1629948600000|2021-08-26 03:30:00|323.65|321.05|323.65|321.05|323.65|321.05|323.47|320.87|0
1629948900000|2021-08-26 03:35:00|323.82|321.22|324.17|321.57|324.35|321.75|323.65|321.05|0
1629949200000|2021-08-26 03:40:00|324|321.4|323.99|321.39|324.17|321.57|323.82|321.22|0
1629949500000|2021-08-26 03:45:00|323.82|321.22|323.29|320.69|323.99|321.39|323.29|320.69|0
1629949800000|2021-08-26 03:50:00|323.11|320.51|323.46|320.86|323.64|321.04|323.11|320.51|0
1629950100000|2021-08-26 03:55:00|323.64|321.04|323.81|321.21|323.99|321.39|323.55|320.95|0
1629950400000|2021-08-26 04:00:00|323.64|321.04|323.81|321.21|323.81|321.21|323.46|320.86|0
1629950700000|2021-08-26 04:05:00|323.63|321.03|323.81|321.21|323.81|321.21|323.63|321.03|0
1629951000000|2021-08-26 04:10:00|323.63|321.03|323.98|321.38|324.16|321.56|323.63|321.03|0
1629951300000|2021-08-26 04:15:00|324.15|321.55|324.15|321.55|324.15|321.55|323.98|321.38|0
1629951600000|2021-08-26 04:20:00|324.33|321.73|324.33|321.73|324.33|321.73|323.98|321.38|0
1629951900000|2021-08-26 04:25:00|324.23|321.63|324.32|321.72|324.33|321.73|324.15|321.55|0
1629952200000|2021-08-26 04:30:00|324.5|321.9|324.67|322.07|324.85|322.25|324.5|321.9|0
1629952500000|2021-08-26 04:35:00|324.76|322.16|324.67|322.07|324.85|322.25|324.5|321.9|0
1629952800000|2021-08-26 04:40:00|324.85|322.25|324.49|321.89|324.85|322.25|324.49|321.89|0
1629953100000|2021-08-26 04:45:00|324.32|321.72|324.31|321.71|324.49|321.89|324.14|321.54|0
1629953400000|2021-08-26 04:50:00|324.49|321.89|324.31|321.71|324.49|321.89|324.14|321.54|0
1629953700000|2021-08-26 04:55:00|324.13|321.53|324.13|321.53|324.31|321.71|323.78|321.18|0
1629954000000|2021-08-26 05:00:00|323.96|321.36|324.13|321.53|324.66|322.06|323.96|321.36|0
1629954300000|2021-08-26 05:05:00|323.95|321.35|324.48|321.88|324.66|322.06|323.95|321.35|0
1629954600000|2021-08-26 05:10:00|324.3|321.7|324.12|321.52|324.48|321.88|323.95|321.35|0
1629954900000|2021-08-26 05:15:00|324.3|321.7|324.65|322.05|324.65|322.05|324.12|321.52|0
1629955200000|2021-08-26 05:20:00|324.47|321.87|324.82|322.22|325|322.4|324.47|321.87|0
1629955500000|2021-08-26 05:25:00|325|322.4|324.82|322.22|325|322.4|324.47|321.87|0
1629955800000|2021-08-26 05:30:00|324.64|322.04|324.47|321.87|324.64|322.04|324.29|321.69|0
1629956100000|2021-08-26 05:35:00|324.29|321.69|324.46|321.86|324.72|322.12|324.29|321.69|0
1629956400000|2021-08-26 05:40:00|324.64|322.04|325.16|322.56|325.16|322.56|324.46|321.86|0
1629956700000|2021-08-26 05:45:00|325.34|322.74|325.16|322.56|325.34|322.74|324.99|322.39|0
1629957000000|2021-08-26 05:50:00|324.99|322.39|325.34|322.74|325.51|322.91|324.99|322.39|0
1629957300000|2021-08-26 05:55:00|325.51|322.91|325.33|322.73|325.51|322.91|325.16|322.56|0
1629957600000|2021-08-26 06:00:00|325.16|322.56|326.54|323.94|326.54|323.94|324.8|322.2|0
1629957900000|2021-08-26 06:05:00|326.37|323.77|325.49|322.89|326.54|323.94|325.49|322.89|0
1629958200000|2021-08-26 06:10:00|325.66|323.06|324.34|321.74|325.66|323.06|324.34|321.74|0
1629958500000|2021-08-26 06:15:00|324.43|321.83|325.48|322.88|325.48|322.88|324.26|321.66|0
1629958800000|2021-08-26 06:20:00|325.31|322.71|324.6|322|325.31|322.71|324.51|321.91|0
1629959100000|2021-08-26 06:25:00|324.43|321.83|324.6|322|325.13|322.53|324.42|321.82|0
1629959400000|2021-08-26 06:30:00|324.42|321.82|324.77|322.17|324.95|322.35|324.42|321.82|0
1629959700000|2021-08-26 06:35:00|324.86|322.26|324.24|321.64|324.95|322.35|324.24|321.64|0
1629960000000|2021-08-26 06:40:00|324.07|321.47|323.54|320.94|324.24|321.64|323.36|320.76|0
1629960300000|2021-08-26 06:45:00|323.71|321.11|323.54|320.94|324.06|321.46|323.36|320.76|0
1629960600000|2021-08-26 06:50:00|323.71|321.11|323.71|321.11|324.06|321.46|323.19|320.59|0
1629960900000|2021-08-26 06:55:00|323.88|321.28|323.88|321.28|324.23|321.63|323.53|320.93|0
1629961200000|2021-08-26 07:00:00|323.71|321.11|324.22|321.62|325.45|322.85|323.71|321.11|0
1629961500000|2021-08-26 07:05:00|324.02|321.82|322.09|319.89|324.89|322.69|321.57|319.37|0
1629961800000|2021-08-26 07:10:00|321.92|319.72|323.31|321.11|323.66|321.46|321.4|319.2|0
1629962100000|2021-08-26 07:15:00|323.14|320.94|323.57|321.37|323.66|321.46|322.44|320.24|0
1629962400000|2021-08-26 07:20:00|323.66|321.46|323.31|321.11|323.84|321.64|322.09|319.89|0
1629962700000|2021-08-26 07:25:00|323.48|321.28|325.76|323.56|326.11|323.91|323.13|320.93|0
1629963000000|2021-08-26 07:30:00|326.28|324.08|326.72|324.52|327.69|325.49|326.11|323.91|0
1629963300000|2021-08-26 07:35:00|326.81|324.61|327.24|325.04|328.74|326.54|326.81|324.61|0
1629963600000|2021-08-26 07:40:00|327.16|324.96|326.8|324.6|328.04|325.84|326.28|324.08|0
1629963900000|2021-08-26 07:45:00|326.98|324.78|327.15|324.95|327.33|325.13|326.45|324.25|0
1629964200000|2021-08-26 07:50:00|326.98|324.78|326.27|324.07|327.68|325.48|326.27|324.07|0
1629964500000|2021-08-26 07:55:00|326.1|323.9|327.68|325.48|328.03|325.83|326.1|323.9|0
1629964800000|2021-08-26 08:00:00|327.85|325.65|327.85|325.65|328.56|326.36|327.5|325.3|0
1629965100000|2021-08-26 08:05:00|328.2|326|327.32|325.12|328.2|326|326.79|324.59|0
1629965400000|2021-08-26 08:10:00|327.4|325.2|327.84|325.64|328.2|326|327.14|324.94|0
1629965700000|2021-08-26 08:15:00|327.93|325.73|327.93|325.73|328.9|326.7|327.84|325.64|0
1629966000000|2021-08-26 08:20:00|327.84|325.64|327.92|325.72|329.25|327.05|327.49|325.29|0
1629966300000|2021-08-26 08:25:00|327.84|325.64|327.48|325.28|328.19|325.99|327.31|325.11|0
1629966600000|2021-08-26 08:30:00|327.66|325.46|327.66|325.46|327.84|325.64|327.31|325.11|0
1629966900000|2021-08-26 08:35:00|327.48|325.28|327.65|325.45|328.89|326.69|327.48|325.28|0
1629967200000|2021-08-26 08:40:00|327.48|325.28|327.48|325.28|327.65|325.45|327.12|324.92|0
1629967500000|2021-08-26 08:45:00|327.65|325.45|327.38|325.18|327.65|325.45|327.12|324.92|0
1629967800000|2021-08-26 08:50:00|327.3|325.1|327.3|325.1|327.47|325.27|327.12|324.92|0
1629968100000|2021-08-26 08:55:00|327.38|325.18|326.41|324.21|327.47|325.27|326.41|324.21|0
1629968400000|2021-08-26 09:00:00|326.59|324.39|325.18|322.98|326.76|324.56|324.83|322.63|0
1629968700000|2021-08-26 09:05:00|325.01|322.81|325.36|323.16|325.53|323.33|324.13|321.93|0
1629969000000|2021-08-26 09:10:00|325.18|322.98|325.88|323.68|326.41|324.21|325.18|322.98|0
1629969300000|2021-08-26 09:15:00|325.61|323.41|326.4|324.2|326.58|324.38|325.53|323.33|0
1629969600000|2021-08-26 09:20:00|326.23|324.03|326.05|323.85|326.58|324.38|325.7|323.5|0
1629969900000|2021-08-26 09:25:00|326.23|324.03|325.87|323.67|327.1|324.9|325.7|323.5|0
1629970200000|2021-08-26 09:30:00|325.52|323.32|325.87|323.67|326.13|323.93|324.82|322.62|0
1629970500000|2021-08-26 09:35:00|325.95|323.75|326.04|323.84|326.22|324.02|325.17|322.97|0
1629970800000|2021-08-26 09:40:00|325.95|323.75|326.04|323.84|326.39|324.19|325.51|323.31|0
1629971100000|2021-08-26 09:45:00|325.86|323.66|326.39|324.19|326.56|324.36|325.86|323.66|0
1629971400000|2021-08-26 09:50:00|326.56|324.36|326.56|324.36|326.91|324.71|326.03|323.83|0
1629971700000|2021-08-26 09:55:00|326.74|324.54|327.26|325.06|327.26|325.06|326.73|324.53|0
1629972000000|2021-08-26 10:00:00|327.09|324.89|327.96|325.76|328.14|325.94|327.09|324.89|0
1629972300000|2021-08-26 10:05:00|327.79|325.59|326.9|324.7|328.14|325.94|326.73|324.53|0
1629972600000|2021-08-26 10:10:00|326.73|324.53|326.9|324.7|327.25|325.05|326.73|324.53|0
1629972900000|2021-08-26 10:15:00|327.08|324.88|327.25|325.05|327.6|325.4|327.08|324.88|0
1629973200000|2021-08-26 10:20:00|327.43|325.23|327.25|325.05|327.6|325.4|326.9|324.7|0
1629973500000|2021-08-26 10:25:00|327.42|325.22|327.42|325.22|327.6|325.4|327.07|324.87|0
1629973800000|2021-08-26 10:30:00|327.6|325.4|326.36|324.16|327.95|325.75|326.36|324.16|0
1629974100000|2021-08-26 10:35:00|326.54|324.34|327.59|325.39|327.77|325.57|326.36|324.16|0
1629974400000|2021-08-26 10:40:00|327.77|325.57|327.41|325.21|327.77|325.57|327.41|325.21|0
1629974700000|2021-08-26 10:45:00|327.59|325.39|327.94|325.74|328.12|325.92|327.41|325.21|0
1629975000000|2021-08-26 10:50:00|328.12|325.92|327.94|325.74|328.47|326.27|327.76|325.56|0
1629975300000|2021-08-26 10:55:00|327.84|325.64|327.41|325.21|327.94|325.74|327.05|324.85|0
1629975600000|2021-08-26 11:00:00|327.76|325.56|327.58|325.38|327.93|325.73|327.23|325.03|0
1629975900000|2021-08-26 11:05:00|327.4|325.2|328.54|326.34|329.07|326.87|327.4|325.2|0
1629976200000|2021-08-26 11:10:00|328.71|326.51|328.71|326.51|328.89|326.69|328.54|326.34|0
1629976500000|2021-08-26 11:15:00|328.54|326.34|329.24|327.04|329.41|327.21|328.54|326.34|0
1629976800000|2021-08-26 11:20:00|329.32|327.12|330.99|328.79|331.17|328.97|329.32|327.12|0
1629977100000|2021-08-26 11:25:00|330.82|328.62|330.29|328.09|331.17|328.97|330.29|328.09|0
1629977400000|2021-08-26 11:30:00|330.19|327.99|329.93|327.73|330.19|327.99|329.76|327.56|0
1629977700000|2021-08-26 11:35:00|330.11|327.91|330.46|328.26|330.81|328.61|329.93|327.73|0
1629978000000|2021-08-26 11:40:00|330.63|328.43|330.45|328.25|330.99|328.79|330.45|328.25|0
1629978300000|2021-08-26 11:45:00|330.28|328.08|330.8|328.6|330.98|328.78|330.28|328.08|0
1629978600000|2021-08-26 11:50:00|330.63|328.43|330.45|328.25|330.98|328.78|330.36|328.16|0
1629978900000|2021-08-26 11:55:00|330.27|328.07|330.27|328.07|330.62|328.42|330.1|327.9|0
1629979200000|2021-08-26 12:00:00|330.45|328.25|330.8|328.6|330.97|328.77|330.27|328.07|0
1629979500000|2021-08-26 12:05:00|330.62|328.42|330.79|328.59|330.8|328.6|330.44|328.24|0
1629979800000|2021-08-26 12:10:00|330.97|328.77|330.88|328.68|330.97|328.77|330.62|328.42|0
1629980100000|2021-08-26 12:15:00|330.97|328.77|330.96|328.76|330.97|328.77|330.61|328.41|0
1629980400000|2021-08-26 12:20:00|330.79|328.59|330.79|328.59|331.14|328.94|330.61|328.41|0
1629980700000|2021-08-26 12:25:00|330.96|328.76|330.96|328.76|331.31|329.11|330.78|328.58|0
1629981000000|2021-08-26 12:30:00|330.87|328.67|330.6|328.4|331.14|328.94|330.43|328.23|0
1629981300000|2021-08-26 12:35:00|330.43|328.23|326.91|324.71|330.43|328.23|325.86|323.66|0
1629981600000|2021-08-26 12:40:00|327.09|324.89|327.61|325.41|328.49|326.29|326.21|324.01|0
1629981900000|2021-08-26 12:45:00|327.26|325.06|328.49|326.29|328.66|326.46|327.09|324.89|0
1629982200000|2021-08-26 12:50:00|328.31|326.11|328.31|326.11|328.66|326.46|327.43|325.23|0
1629982500000|2021-08-26 12:55:00|328.13|325.93|327.95|325.75|328.31|326.11|327.25|325.05|0
1629982800000|2021-08-26 13:00:00|328.13|325.93|327.95|325.75|328.83|326.63|327.43|325.23|0
1629983100000|2021-08-26 13:05:00|328.13|325.93|328.48|326.28|328.48|326.28|327.6|325.4|0
1629983400000|2021-08-26 13:10:00|328.65|326.45|328.47|326.27|328.65|326.45|328.12|325.92|0
1629983700000|2021-08-26 13:15:00|328.65|326.45|328.65|326.45|329.18|326.98|328.3|326.1|0
1629984000000|2021-08-26 13:20:00|328.82|326.62|328.47|326.27|329.17|326.97|328.47|326.27|0
1629984300000|2021-08-26 13:25:00|328.64|326.44|328.82|326.62|329.17|326.97|327.76|325.56|0
1629984600000|2021-08-26 13:30:00|328.99|326.79|330.4|328.2|330.4|328.2|328.29|326.09|0
1629984900000|2021-08-26 13:35:00|330.22|328.02|327.23|325.03|330.57|328.37|327.06|324.86|0
1629985200000|2021-08-26 13:40:00|327.41|325.21|327.76|325.56|329.51|327.31|326.88|324.68|0
1629985500000|2021-08-26 13:45:00|328.11|325.91|328.98|326.78|330.04|327.84|327.75|325.55|0
1629985800000|2021-08-26 13:50:00|329.16|326.96|328.63|326.43|329.16|326.96|327.05|324.85|0
1629986100000|2021-08-26 13:55:00|328.45|326.25|326|323.8|328.63|326.43|326|323.8|0
1629986400000|2021-08-26 14:00:00|325.82|323.62|327.74|325.54|327.74|325.54|325.82|323.62|0
1629986700000|2021-08-26 14:05:00|327.57|325.37|326.7|324.5|327.92|325.72|325.14|322.94|0
1629987000000|2021-08-26 14:10:00|326.53|324.33|327.23|325.03|327.93|325.73|326.53|324.33|0
1629987300000|2021-08-26 14:15:00|327.4|325.2|326.35|324.15|327.58|325.38|325.47|323.27|0
1629987600000|2021-08-26 14:20:00|326.52|324.32|324.59|322.39|326.52|324.32|324.42|322.22|0
1629987900000|2021-08-26 14:25:00|324.42|322.22|321.91|319.71|324.42|322.22|312.31|310.11|0
1629988200000|2021-08-26 14:30:00|322.08|319.88|320.34|318.14|324.17|321.97|319.82|317.62|0
1629988500000|2021-08-26 14:35:00|320.69|318.49|320.17|317.97|323.47|321.27|319.3|317.1|0
1629988800000|2021-08-26 14:40:00|320|317.8|318.96|316.76|320|317.8|316.36|314.16|0
1629989100000|2021-08-26 14:45:00|318.79|316.59|318.79|316.59|321.04|318.84|318.1|315.9|0
1629989400000|2021-08-26 14:50:00|318.96|316.76|316.2|314|319.48|317.28|315.69|313.49|0
1629989700000|2021-08-26 14:55:00|316.37|314.17|318.09|315.89|319.13|316.93|316.2|314|0
1629990000000|2021-08-26 15:00:00|318.27|316.07|315.51|313.31|318.27|316.07|313.45|311.25|0
1629990300000|2021-08-26 15:05:00|315.34|313.14|319.12|316.92|319.47|317.27|314.31|312.11|0
1629990600000|2021-08-26 15:10:00|318.95|316.75|320.5|318.3|321.2|319|318.95|316.75|0
1629990900000|2021-08-26 15:15:00|320.32|318.12|321.17|318.97|324.13|321.93|320.32|318.12|0
1629991200000|2021-08-26 15:20:00|321.34|319.14|320.12|317.92|323.26|321.06|319.95|317.75|0
1629991500000|2021-08-26 15:25:00|320.47|318.27|320.29|318.09|321.69|319.49|319.6|317.4|0
1629991800000|2021-08-26 15:30:00|320.47|318.27|319.42|317.22|320.99|318.79|318.38|316.18|0
1629992100000|2021-08-26 15:35:00|319.6|317.4|321.33|319.13|321.33|319.13|318.21|316.01|0
1629992400000|2021-08-26 15:40:00|321.16|318.96|318.9|316.7|322.38|320.18|318.55|316.35|0
1629992700000|2021-08-26 15:45:00|318.72|316.52|318.55|316.35|319.76|317.56|317.86|315.66|0
1629993000000|2021-08-26 15:50:00|318.72|316.52|319.41|317.21|320.11|317.91|318.2|316|0
1629993300000|2021-08-26 15:55:00|319.59|317.39|320.45|318.25|320.98|318.78|318.89|316.69|0
1629993600000|2021-08-26 16:00:00|320.63|318.43|323.94|321.74|324.11|321.91|320.45|318.25|0
1629993900000|2021-08-26 16:05:00|324.11|321.91|323.41|321.21|324.11|321.91|322.89|320.69|0
1629994200000|2021-08-26 16:10:00|323.58|321.38|323.76|321.56|324.11|321.91|323.41|321.21|0
1629994500000|2021-08-26 16:15:00|324.11|321.91|323.75|321.55|324.45|322.25|323.75|321.55|0
1629994800000|2021-08-26 16:20:00|323.93|321.73|323.93|321.73|324.1|321.9|323.58|321.38|0
1629995100000|2021-08-26 16:25:00|323.75|321.55|323.4|321.2|324.27|322.07|323.4|321.2|0
1629995400000|2021-08-26 16:30:00|323.57|321.37|323.75|321.55|323.75|321.55|322.18|319.98|0
1629995700000|2021-08-26 16:35:00|323.92|321.72|323.22|321.02|324.27|322.07|322.7|320.5|0
1629996000000|2021-08-26 16:40:00|323.39|321.19|322.69|320.49|323.39|321.19|322.34|320.14|0
1629996300000|2021-08-26 16:45:00|322.87|320.67|322.52|320.32|322.87|320.67|322.34|320.14|0
1629996600000|2021-08-26 16:50:00|322.69|320.49|320.77|318.57|323.21|321.01|320.77|318.57|0
1629996900000|2021-08-26 16:55:00|320.94|318.74|321.99|319.79|322.51|320.31|320.6|318.4|0
1629997200000|2021-08-26 17:00:00|321.81|319.61|321.64|319.44|322.16|319.96|320.94|318.74|0
1629997500000|2021-08-26 17:05:00|321.81|319.61|321.46|319.26|322.16|319.96|321.29|319.09|0
1629997800000|2021-08-26 17:10:00|321.63|319.43|323.03|320.83|323.2|321|321.63|319.43|0
1629998100000|2021-08-26 17:15:00|323.2|321|321.45|319.25|323.2|321|321.28|319.08|0
1629998400000|2021-08-26 17:20:00|321.63|319.43|318.5|316.3|321.8|319.6|318.5|316.3|0
1629998700000|2021-08-26 17:25:00|318.32|316.12|319.54|317.34|320.06|317.86|318.15|315.95|0
1629999000000|2021-08-26 17:30:00|319.71|317.51|320.92|318.72|321.45|319.25|319.36|317.16|0
1629999300000|2021-08-26 17:35:00|320.75|318.55|321.27|319.07|321.79|319.59|320.58|318.38|0
1629999600000|2021-08-26 17:40:00|321.44|319.24|321.96|319.76|322.31|320.11|321.27|319.07|0
1629999900000|2021-08-26 17:45:00|322.14|319.94|320.22|318.02|322.14|319.94|320.22|318.02|0
1630000200000|2021-08-26 17:50:00|320.39|318.19|320.04|317.84|320.74|318.54|319.87|317.67|0
1630000500000|2021-08-26 17:55:00|320.22|318.02|320.39|318.19|321.43|319.23|320.21|318.01|0
1630000800000|2021-08-26 18:00:00|320.21|318.01|319.35|317.15|320.21|318.01|318.3|316.1|0
1630001100000|2021-08-26 18:05:00|319.87|317.67|316.92|314.72|319.87|317.67|316.75|314.55|0
1630001400000|2021-08-26 18:10:00|317.1|314.9|316.75|314.55|317.61|315.41|316.58|314.38|0
1630001700000|2021-08-26 18:15:00|316.58|314.38|316.92|314.72|318.3|316.1|316.58|314.38|0
1630002000000|2021-08-26 18:20:00|316.75|314.55|317.78|315.58|319.34|317.14|316.75|314.55|0
1630002300000|2021-08-26 18:25:00|317.61|315.41|318.3|316.1|318.99|316.79|317.43|315.23|0
1630002600000|2021-08-26 18:30:00|318.12|315.92|318.12|315.92|319.33|317.13|317.43|315.23|0
1630002900000|2021-08-26 18:35:00|318.29|316.09|318.98|316.78|319.16|316.96|317.6|315.4|0
1630003200000|2021-08-26 18:40:00|318.81|316.61|317.6|315.4|319.16|316.96|317.08|314.88|0
1630003500000|2021-08-26 18:45:00|317.42|315.22|316.39|314.19|318.63|316.43|316.21|314.01|0
1630003800000|2021-08-26 18:50:00|316.21|314.01|317.42|315.22|317.42|315.22|315.87|313.67|0
1630004100000|2021-08-26 18:55:00|317.25|315.05|315.86|313.66|317.42|315.22|315.52|313.32|0
1630004400000|2021-08-26 19:00:00|315.52|313.32|314.83|312.63|315.86|313.66|314.14|311.94|0
1630004700000|2021-08-26 19:05:00|315|312.8|314.52|312.32|315.21|313.01|312.58|310.38|0
1630005000000|2021-08-26 19:10:00|314.86|312.66|314.86|312.66|315.38|313.18|313.15|310.95|0
1630005300000|2021-08-26 19:15:00|315.03|312.83|318.13|315.93|318.3|316.1|313.83|311.63|0
1630005600000|2021-08-26 19:20:00|318.3|316.1|316.75|314.55|318.47|316.27|316.4|314.2|0
1630005900000|2021-08-26 19:25:00|316.57|314.37|316.05|313.85|316.75|314.55|314.85|312.65|0
1630006200000|2021-08-26 19:30:00|315.88|313.68|316.74|314.54|317.78|315.58|315.71|313.51|0
1630006500000|2021-08-26 19:35:00|317.08|314.88|315.53|313.33|318.46|316.26|315.02|312.82|0
1630006800000|2021-08-26 19:40:00|315.88|313.68|315.19|312.99|318.46|316.26|314.5|312.3|0
1630007100000|2021-08-26 19:45:00|315.36|313.16|315.87|313.67|316.91|314.71|313.64|311.44|0
1630007400000|2021-08-26 19:50:00|316.04|313.84|315.7|313.5|317.42|315.22|314.84|312.64|0
1630007700000|2021-08-26 19:55:00|315.35|313.15|313.81|311.61|316.38|314.18|313.81|311.61|0
1630008000000|2021-08-26 20:00:00|313.64|311.44|315.18|312.98|315.52|313.32|313.64|311.44|0
1630008300000|2021-08-26 20:05:00|315.35|313.15|314.49|312.29|315.35|313.15|313.97|311.77|0
1630008600000|2021-08-26 20:10:00|314.66|312.46|315.17|312.97|315.34|313.14|313.97|311.77|0
1630008900000|2021-08-26 20:15:00|315.2|312.6|315.54|312.94|315.71|313.11|315.2|312.6|0
1630009200000|2021-08-26 20:20:00|315.71|313.11|316.4|313.8|316.57|313.97|315.54|312.94|0
1630009500000|2021-08-26 20:25:00|316.57|313.97|316.39|313.79|316.57|313.97|316.39|313.79|0
1630009800000|2021-08-26 20:30:00|316.57|313.97|316.74|314.14|316.91|314.31|316.57|313.97|0
1630010100000|2021-08-26 20:35:00|316.91|314.31|316.91|314.31|317.08|314.48|316.74|314.14|0
1630010400000|2021-08-26 20:40:00|316.73|314.13|316.9|314.3|316.9|314.3|316.73|314.13|0
1630010700000|2021-08-26 20:45:00|317.07|314.47|316.9|314.3|317.07|314.47|316.9|314.3|0
1630011000000|2021-08-26 20:50:00|317.07|314.47|316.73|314.13|317.07|314.47|316.73|314.13|0
1630011300000|2021-08-26 20:55:00|316.72|314.12|316.74|314.14|316.9|314.3|316.63|314.03|0
1630011600000|2021-08-26 21:00:00|316.76|314.16|316.99|314.39|316.99|314.39|316.76|314.16|0
1630011900000|2021-08-26 21:05:00|316.96|314.36|316.83|314.23|316.96|314.36|316.73|314.13|0
1630012200000|2021-08-26 21:10:00|316.78|314.18|316.43|313.83|316.78|314.18|316.43|313.83|0
1630012500000|2021-08-26 21:15:00|316.6|314|316.68|314.08|316.83|314.23|316.6|314|0
1630012800000|2021-08-26 21:20:00|316.57|313.97|316.5|313.9|316.57|313.97|316.5|313.9|0
1630013100000|2021-08-26 21:25:00|316.38|313.78|316.47|313.87|316.5|313.9|316.38|313.78|0
1630013400000|2021-08-26 21:30:00|316.44|313.84|316.77|314.17|316.79|314.19|316.44|313.84|0
1630013700000|2021-08-26 21:35:00|316.74|314.14|316.67|314.07|316.74|314.14|316.61|314.01|0
1630014000000|2021-08-26 21:40:00|316.66|314.06|316.48|313.88|316.66|314.06|316.48|313.88|0
1630014300000|2021-08-26 21:45:00|316.44|313.84|316.41|313.81|316.48|313.88|316.41|313.81|0
1630014600000|2021-08-26 21:50:00|316.36|313.76|316.53|313.93|316.6|314|316.36|313.76|0
1630014900000|2021-08-26 21:55:00|316.56|313.96|316.58|313.98|316.63|314.03|316.51|313.91|0
1630015200000|2021-08-26 22:00:00|316.6|314|316.34|313.74|317.12|314.52|316.17|313.57|0
1630015500000|2021-08-26 22:05:00|316.25|313.65|317.03|314.43|317.2|314.6|316.25|313.65|0
1630015800000|2021-08-26 22:10:00|317.2|314.6|317.72|315.12|317.72|315.12|317.03|314.43|0
1630016100000|2021-08-26 22:15:00|317.54|314.94|317.54|314.94|317.89|315.29|317.37|314.77|0
1630016400000|2021-08-26 22:20:00|317.71|315.11|317.02|314.42|317.88|315.28|317.02|314.42|0
1630016700000|2021-08-26 22:25:00|316.85|314.25|316.85|314.25|316.85|314.25|316.16|313.56|0
1630017000000|2021-08-26 22:30:00|317.02|314.42|316.5|313.9|317.19|314.59|316.33|313.73|0
1630017300000|2021-08-26 22:35:00|316.33|313.73|316.67|314.07|316.67|314.07|316.33|313.73|0
1630017600000|2021-08-26 22:40:00|316.5|313.9|316.32|313.72|316.5|313.9|316.32|313.72|0
1630017900000|2021-08-26 22:45:00|316.15|313.55|316.15|313.55|316.15|313.55|316.15|313.55|0
1630018200000|2021-08-26 22:50:00|316.32|313.72|316.49|313.89|316.49|313.89|316.32|313.72|0
1630018500000|2021-08-26 22:55:00|316.32|313.72|316.31|313.71|316.4|313.8|316.31|313.71|0
1630018800000|2021-08-26 23:00:00|316.14|313.54|315.62|313.02|316.14|313.54|315.45|312.85|0
1630019100000|2021-08-26 23:05:00|315.45|312.85|315.11|312.51|315.62|313.02|315.11|312.51|0
1630019400000|2021-08-26 23:10:00|315.28|312.68|315.45|312.85|315.62|313.02|315.27|312.67|0
1630019700000|2021-08-26 23:15:00|315.27|312.67|315.62|313.02|315.62|313.02|315.27|312.67|0
1630020000000|2021-08-26 23:20:00|315.53|312.93|315.78|313.18|315.79|313.19|315.44|312.84|0
1630020300000|2021-08-26 23:25:00|315.87|313.27|315.78|313.18|315.96|313.36|315.78|313.18|0
1630020600000|2021-08-26 23:30:00|315.61|313.01|315.61|313.01|315.61|313.01|315.44|312.84|0
1630020900000|2021-08-26 23:35:00|315.52|312.92|315.09|312.49|315.78|313.18|315.09|312.49|0
1630021200000|2021-08-26 23:40:00|315.26|312.66|314.57|311.97|315.26|312.66|314.4|311.8|0
1630021500000|2021-08-26 23:45:00|314.4|311.8|313.88|311.28|314.65|312.05|313.88|311.28|0
1630021800000|2021-08-26 23:50:00|314.05|311.45|314.22|311.62|314.4|311.8|312.68|310.08|0
1630022100000|2021-08-26 23:55:00|314.31|311.71|313.88|311.28|314.39|311.79|313.88|311.28|0
1630022400000|2021-08-27 00:00:00|313.71|311.11|313.02|310.42|313.88|311.28|311.48|308.88|0
1630022700000|2021-08-27 00:05:00|313.19|310.59|312.07|309.47|313.53|310.93|311.99|309.39|0
1630023000000|2021-08-27 00:10:00|311.99|309.39|311.73|309.13|312.33|309.73|311.3|308.7|0
1630023300000|2021-08-27 00:15:00|311.82|309.22|311.47|308.87|312.33|309.73|311.47|308.87|0
1630023600000|2021-08-27 00:20:00|311.64|309.04|311.3|308.7|311.81|309.21|311.3|308.7|0
1630023900000|2021-08-27 00:25:00|311.47|308.87|311.47|308.87|311.81|309.21|311.3|308.7|0
1630024200000|2021-08-27 00:30:00|311.64|309.04|311.98|309.38|311.98|309.38|311.3|308.7|0
1630024500000|2021-08-27 00:35:00|311.81|309.21|312.14|309.54|312.32|309.72|311.8|309.2|0
1630024800000|2021-08-27 00:40:00|311.97|309.37|312.31|309.71|312.49|309.89|311.97|309.37|0
1630025100000|2021-08-27 00:45:00|312.22|309.62|312.31|309.71|312.31|309.71|311.97|309.37|0
1630025400000|2021-08-27 00:50:00|312.48|309.88|313.33|310.73|313.85|311.25|312.48|309.88|0
1630025700000|2021-08-27 00:55:00|313.51|310.91|314.19|311.59|314.36|311.76|313.16|310.56|0
1630026000000|2021-08-27 01:00:00|314.36|311.76|313.84|311.24|314.53|311.93|313.84|311.24|0
1630026300000|2021-08-27 01:05:00|313.67|311.07|313.84|311.24|314.19|311.59|313.67|311.07|0
1630026600000|2021-08-27 01:10:00|314.01|311.41|314.01|311.41|314.18|311.58|313.84|311.24|0
1630026900000|2021-08-27 01:15:00|314.18|311.58|315.72|313.12|316.07|313.47|314.01|311.41|0
1630027200000|2021-08-27 01:20:00|315.89|313.29|315.38|312.78|316.07|313.47|315.2|312.6|0
1630027500000|2021-08-27 01:25:00|315.55|312.95|316.75|314.15|317.44|314.84|315.55|312.95|0
1630027800000|2021-08-27 01:30:00|316.66|314.06|316.83|314.23|317.09|314.49|316.49|313.89|0
1630028100000|2021-08-27 01:35:00|316.92|314.32|316.92|314.32|317.09|314.49|316.57|313.97|0
1630028400000|2021-08-27 01:40:00|317.09|314.49|316.22|313.62|317.09|314.49|316.22|313.62|0
1630028700000|2021-08-27 01:45:00|316.4|313.8|317.26|314.66|317.26|314.66|316.4|313.8|0
1630029000000|2021-08-27 01:50:00|317.08|314.48|316.56|313.96|317.25|314.65|316.56|313.96|0
1630029300000|2021-08-27 01:55:00|316.74|314.14|316.56|313.96|316.91|314.31|316.56|313.96|0
1630029600000|2021-08-27 02:00:00|316.73|314.13|319.14|316.54|319.15|316.55|316.73|314.13|0
1630029900000|2021-08-27 02:05:00|318.97|316.37|320.35|317.75|320.7|318.1|318.97|316.37|0
1630030200000|2021-08-27 02:10:00|320.18|317.58|320.35|317.75|320.52|317.92|320|317.4|0
1630030500000|2021-08-27 02:15:00|320.18|317.58|320.17|317.57|320.35|317.75|319.83|317.23|0
1630030800000|2021-08-27 02:20:00|320.35|317.75|320.34|317.74|320.52|317.92|320.17|317.57|0
1630031100000|2021-08-27 02:25:00|320.43|317.83|321.38|318.78|321.46|318.86|320.34|317.74|0
1630031400000|2021-08-27 02:30:00|321.21|318.61|321.73|319.13|321.9|319.3|321.21|318.61|0
1630031700000|2021-08-27 02:35:00|321.9|319.3|321.2|318.6|321.9|319.3|321.03|318.43|0
1630032000000|2021-08-27 02:40:00|321.29|318.69|321.2|318.6|321.38|318.78|320.85|318.25|0
1630032300000|2021-08-27 02:45:00|321.28|318.68|320.68|318.08|321.37|318.77|320.68|318.08|0
1630032600000|2021-08-27 02:50:00|320.5|317.9|320.67|318.07|321.2|318.6|320.5|317.9|0
1630032900000|2021-08-27 02:55:00|320.76|318.16|319.98|317.38|320.76|318.16|319.98|317.38|0
1630033200000|2021-08-27 03:00:00|319.81|317.21|319.98|317.38|320.32|317.72|319.63|317.03|0
1630033500000|2021-08-27 03:05:00|320.15|317.55|320.15|317.55|320.32|317.72|319.8|317.2|0
1630033800000|2021-08-27 03:10:00|319.97|317.37|319.97|317.37|320.67|318.07|319.97|317.37|0
1630034100000|2021-08-27 03:15:00|320.14|317.54|320.14|317.54|320.23|317.63|319.62|317.02|0
1630034400000|2021-08-27 03:20:00|319.97|317.37|319.97|317.37|320.31|317.71|319.62|317.02|0
1630034700000|2021-08-27 03:25:00|319.88|317.28|319.96|317.36|320.31|317.71|319.79|317.19|0
1630035000000|2021-08-27 03:30:00|320.05|317.45|319.96|317.36|320.14|317.54|319.62|317.02|0
1630035300000|2021-08-27 03:35:00|319.79|317.19|320.13|317.53|320.3|317.7|319.79|317.19|0
1630035600000|2021-08-27 03:40:00|320.3|317.7|320.13|317.53|320.3|317.7|320.13|317.53|0
1630035900000|2021-08-27 03:45:00|320.3|317.7|320.47|317.87|320.47|317.87|320.13|317.53|0
1630036200000|2021-08-27 03:50:00|320.64|318.04|320.47|317.87|320.64|318.04|320.47|317.87|0
1630036500000|2021-08-27 03:55:00|320.38|317.78|319.95|317.35|320.47|317.87|319.95|317.35|0
1630036800000|2021-08-27 04:00:00|320.12|317.52|320.29|317.69|320.29|317.69|319.95|317.35|0
1630037100000|2021-08-27 04:05:00|320.12|317.52|320.12|317.52|320.29|317.69|320.12|317.52|0
1630037400000|2021-08-27 04:10:00|320.11|317.51|320.11|317.51|320.29|317.69|320.11|317.51|0
1630037700000|2021-08-27 04:15:00|320.02|317.42|320.28|317.68|320.28|317.68|320.02|317.42|0
1630038000000|2021-08-27 04:20:00|320.46|317.86|320.97|318.37|321.15|318.55|320.46|317.86|0
1630038300000|2021-08-27 04:25:00|320.8|318.2|320.62|318.02|320.97|318.37|320.62|318.02|0
1630038600000|2021-08-27 04:30:00|320.8|318.2|320.27|317.67|320.8|318.2|320.1|317.5|0
1630038900000|2021-08-27 04:35:00|320.1|317.5|320.1|317.5|320.1|317.5|319.93|317.33|0
1630039200000|2021-08-27 04:40:00|319.93|317.33|320.1|317.5|320.1|317.5|319.92|317.32|0
1630039500000|2021-08-27 04:45:00|320.27|317.67|320.61|318.01|320.61|318.01|320.27|317.67|0
1630039800000|2021-08-27 04:50:00|320.44|317.84|320.09|317.49|320.44|317.84|320.09|317.49|0
1630040100000|2021-08-27 04:55:00|320.26|317.66|320.61|318.01|320.61|318.01|320.17|317.57|0
1630040400000|2021-08-27 05:00:00|320.78|318.18|320.6|318|320.78|318.18|320.43|317.83|0
1630040700000|2021-08-27 05:05:00|320.43|317.83|319.05|316.45|320.6|318|318.87|316.27|0
1630041000000|2021-08-27 05:10:00|319.22|316.62|319.39|316.79|319.56|316.96|319.22|316.62|0
1630041300000|2021-08-27 05:15:00|319.56|316.96|319.56|316.96|319.56|316.96|319.21|316.61|0
1630041600000|2021-08-27 05:20:00|319.64|317.04|319.9|317.3|320.08|317.48|319.56|316.96|0
1630041900000|2021-08-27 05:25:00|319.73|317.13|320.25|317.65|320.25|317.65|319.73|317.13|0
1630042200000|2021-08-27 05:30:00|320.07|317.47|320.76|318.16|321.28|318.68|320.07|317.47|0
1630042500000|2021-08-27 05:35:00|320.59|317.99|319.72|317.12|320.76|318.16|319.63|317.03|0
1630042800000|2021-08-27 05:40:00|319.89|317.29|320.93|318.33|320.93|318.33|319.89|317.29|0
1630043100000|2021-08-27 05:45:00|321.1|318.5|320.41|317.81|321.1|318.5|320.41|317.81|0
1630043400000|2021-08-27 05:50:00|320.58|317.98|320.4|317.8|320.75|318.15|320.06|317.46|0
1630043700000|2021-08-27 05:55:00|320.14|317.54|320.58|317.98|320.83|318.23|320.06|317.46|0
1630044000000|2021-08-27 06:00:00|320.66|318.06|321.61|319.01|321.96|319.36|319.88|317.28|0
1630044300000|2021-08-27 06:05:00|321.79|319.19|321.96|319.36|322.31|319.71|321.09|318.49|0
1630044600000|2021-08-27 06:10:00|321.78|319.18|322.3|319.7|322.48|319.88|321.78|319.18|0
1630044900000|2021-08-27 06:15:00|322.48|319.88|322.47|319.87|322.65|320.05|321.95|319.35|0
1630045200000|2021-08-27 06:20:00|322.3|319.7|323.16|320.56|323.34|320.74|321.95|319.35|0
1630045500000|2021-08-27 06:25:00|322.99|320.39|323.34|320.74|323.51|320.91|322.55|319.95|0
1630045800000|2021-08-27 06:30:00|323.25|320.65|323.51|320.91|323.86|321.26|323.16|320.56|0
1630046100000|2021-08-27 06:35:00|323.59|320.99|323.33|320.73|324.03|321.43|323.33|320.73|0
1630046400000|2021-08-27 06:40:00|323.5|320.9|323.85|321.25|323.85|321.25|323.33|320.73|0
1630046700000|2021-08-27 06:45:00|323.76|321.16|323.5|320.9|323.85|321.25|323.33|320.73|0
1630047000000|2021-08-27 06:50:00|323.67|321.07|323.5|320.9|324.02|321.42|323.5|320.9|0
1630047300000|2021-08-27 06:55:00|323.32|320.72|322.45|319.85|323.5|320.9|322.45|319.85|0
1630047600000|2021-08-27 07:00:00|322.1|319.5|320.79|318.19|322.1|319.5|319.84|317.24|0
1630047900000|2021-08-27 07:05:00|320.16|317.96|320.68|318.48|321.21|319.01|320.16|317.96|0
1630048200000|2021-08-27 07:10:00|320.86|318.66|321.03|318.83|321.72|319.52|320.51|318.31|0
1630048500000|2021-08-27 07:15:00|320.85|318.65|321.2|319|321.63|319.43|320.51|318.31|0
1630048800000|2021-08-27 07:20:00|321.55|319.35|321.72|319.52|322.07|319.87|321.54|319.34|0
1630049100000|2021-08-27 07:25:00|321.89|319.69|323.46|321.26|323.63|321.43|321.89|319.69|0
1630049400000|2021-08-27 07:30:00|323.63|321.43|324.15|321.95|324.85|322.65|323.28|321.08|0
1630049700000|2021-08-27 07:35:00|323.37|321.17|322.48|320.28|325.77|323.57|322.14|319.94|0
1630050000000|2021-08-27 07:40:00|322.3|320.1|322.21|320.01|322.65|320.45|321.95|319.75|0
1630050300000|2021-08-27 07:45:00|322.12|319.92|321.95|319.75|322.3|320.1|321.6|319.4|0
1630050600000|2021-08-27 07:50:00|321.77|319.57|322.12|319.92|322.47|320.27|321.77|319.57|0
1630050900000|2021-08-27 07:55:00|322.03|319.83|321.94|319.74|322.29|320.09|321.77|319.57|0
1630051200000|2021-08-27 08:00:00|322.12|319.92|321.76|319.56|322.29|320.09|321.42|319.22|0
1630051500000|2021-08-27 08:05:00|321.59|319.39|320.02|317.82|321.59|319.39|319.84|317.64|0
1630051800000|2021-08-27 08:10:00|319.84|317.64|320.54|318.34|320.71|318.51|319.84|317.64|0
1630052100000|2021-08-27 08:15:00|320.62|318.42|320.88|318.68|320.89|318.69|320.36|318.16|0
1630052400000|2021-08-27 08:20:00|320.71|318.51|320.36|318.16|320.88|318.68|320.18|317.98|0
1630052700000|2021-08-27 08:25:00|320.53|318.33|320.36|318.16|320.53|318.33|319.84|317.64|0
1630053000000|2021-08-27 08:30:00|320.18|317.98|319.66|317.46|320.36|318.16|319.48|317.28|0
1630053300000|2021-08-27 08:35:00|319.83|317.63|320|317.8|320.18|317.98|319.48|317.28|0
1630053600000|2021-08-27 08:40:00|320.18|317.98|320.87|318.67|321.05|318.85|320|317.8|0
1630053900000|2021-08-27 08:45:00|321.05|318.85|320.87|318.67|321.22|319.02|320.69|318.49|0
1630054200000|2021-08-27 08:50:00|320.78|318.58|320.69|318.49|320.87|318.67|320.34|318.14|0
1630054500000|2021-08-27 08:55:00|320.87|318.67|320.69|318.49|321.04|318.84|320.51|318.31|0
1630054800000|2021-08-27 09:00:00|320.86|318.66|319.82|317.62|320.86|318.66|319.64|317.44|0
1630055100000|2021-08-27 09:05:00|319.99|317.79|320.34|318.14|320.86|318.66|319.99|317.79|0
1630055400000|2021-08-27 09:10:00|320.51|318.31|319.81|317.61|320.51|318.31|319.81|317.61|0
1630055700000|2021-08-27 09:15:00|319.89|317.69|320.68|318.48|320.85|318.65|319.81|317.61|0
1630056000000|2021-08-27 09:20:00|320.5|318.3|321.72|319.52|321.9|319.7|320.5|318.3|0
1630056300000|2021-08-27 09:25:00|321.9|319.7|321.37|319.17|322.07|319.87|321.02|318.82|0
1630056600000|2021-08-27 09:30:00|321.2|319|321.19|318.99|321.37|319.17|321.19|318.99|0
1630056900000|2021-08-27 09:35:00|321.37|319.17|321.89|319.69|321.89|319.69|321.19|318.99|0
1630057200000|2021-08-27 09:40:00|321.71|319.51|322.24|320.04|322.24|320.04|321.71|319.51|0
1630057500000|2021-08-27 09:45:00|322.06|319.86|321.53|319.33|322.06|319.86|321.36|319.16|0
1630057800000|2021-08-27 09:50:00|321.71|319.51|321.36|319.16|321.88|319.68|321.18|318.98|0
1630058100000|2021-08-27 09:55:00|321.53|319.33|321.53|319.33|322.05|319.85|321.36|319.16|0
1630058400000|2021-08-27 10:00:00|321.7|319.5|321.7|319.5|322.05|319.85|321|318.8|0
1630058700000|2021-08-27 10:05:00|321.53|319.33|321.52|319.32|321.87|319.67|321.52|319.32|0
1630059000000|2021-08-27 10:10:00|321.35|319.15|321.17|318.97|321.7|319.5|321|318.8|0
1630059300000|2021-08-27 10:15:00|321|318.8|320.82|318.62|321.17|318.97|320.65|318.45|0
1630059600000|2021-08-27 10:20:00|320.65|318.45|320.82|318.62|321.17|318.97|320.64|318.44|0
1630059900000|2021-08-27 10:25:00|320.64|318.44|320.47|318.27|320.99|318.79|320.47|318.27|0
1630060200000|2021-08-27 10:30:00|320.29|318.09|319.94|317.74|320.64|318.44|319.94|317.74|0
1630060500000|2021-08-27 10:35:00|320.12|317.92|320.29|318.09|320.46|318.26|319.94|317.74|0
1630060800000|2021-08-27 10:40:00|320.46|318.26|320.81|318.61|320.98|318.78|320.46|318.26|0
1630061100000|2021-08-27 10:45:00|320.98|318.78|321.15|318.95|321.15|318.95|320.63|318.43|0
1630061400000|2021-08-27 10:50:00|320.98|318.78|320.98|318.78|321.68|319.48|320.98|318.78|0
1630061700000|2021-08-27 10:55:00|320.8|318.6|320.28|318.08|320.98|318.78|320.28|318.08|0
1630062000000|2021-08-27 11:00:00|320.45|318.25|320.8|318.6|320.8|318.6|320.28|318.08|0
1630062300000|2021-08-27 11:05:00|320.62|318.42|320.27|318.07|320.62|318.42|320.1|317.9|0
1630062600000|2021-08-27 11:10:00|320.45|318.25|320.79|318.59|321.14|318.94|320.27|318.07|0
1630062900000|2021-08-27 11:15:00|320.88|318.68|319.74|317.54|320.88|318.68|319.74|317.54|0
1630063200000|2021-08-27 11:20:00|319.57|317.37|319.39|317.19|319.57|317.37|318.87|316.67|0
1630063500000|2021-08-27 11:25:00|319.57|317.37|319.91|317.71|319.91|317.71|319.39|317.19|0
1630063800000|2021-08-27 11:30:00|319.74|317.54|319.91|317.71|320.09|317.89|319.74|317.54|0
1630064100000|2021-08-27 11:35:00|319.74|317.54|319.39|317.19|319.91|317.71|319.21|317.01|0
1630064400000|2021-08-27 11:40:00|319.21|317.01|319.04|316.84|319.56|317.36|318.86|316.66|0
1630064700000|2021-08-27 11:45:00|319.03|316.83|317.47|315.27|319.21|317.01|316.43|314.23|0
1630065000000|2021-08-27 11:50:00|317.64|315.44|318.33|316.13|318.33|316.13|317.3|315.1|0
1630065300000|2021-08-27 11:55:00|318.16|315.96|318.16|315.96|318.68|316.48|317.98|315.78|0
1630065600000|2021-08-27 12:00:00|317.98|315.78|318.5|316.3|318.68|316.48|317.46|315.26|0
1630065900000|2021-08-27 12:05:00|318.33|316.13|318.67|316.47|319.02|316.82|318.33|316.13|0
1630066200000|2021-08-27 12:10:00|318.5|316.3|318.32|316.12|318.85|316.65|318.32|316.12|0
1630066500000|2021-08-27 12:15:00|318.5|316.3|319.19|316.99|319.19|316.99|318.5|316.3|0
1630066800000|2021-08-27 12:20:00|319.36|317.16|319.19|316.99|319.71|317.51|319.02|316.82|0
1630067100000|2021-08-27 12:25:00|319.01|316.81|318.49|316.29|319.01|316.81|318.49|316.29|0
1630067400000|2021-08-27 12:30:00|318.66|316.46|319.36|317.16|319.36|317.16|318.66|316.46|0
1630067700000|2021-08-27 12:35:00|319.53|317.33|320.05|317.85|320.05|317.85|319.18|316.98|0
1630068000000|2021-08-27 12:40:00|320.22|318.02|320.22|318.02|321.09|318.89|320.05|317.85|0
1630068300000|2021-08-27 12:45:00|319.87|317.67|319.52|317.32|320.05|317.85|319|316.8|0
1630068600000|2021-08-27 12:50:00|319.7|317.5|319.69|317.49|319.87|317.67|319.17|316.97|0
1630068900000|2021-08-27 12:55:00|319.87|317.67|320.04|317.84|320.74|318.54|319.87|317.67|0
1630069200000|2021-08-27 13:00:00|320.21|318.01|319.51|317.31|320.56|318.36|319.51|317.31|0
1630069500000|2021-08-27 13:05:00|319.34|317.14|319.34|317.14|319.86|317.66|318.99|316.79|0
1630069800000|2021-08-27 13:10:00|319.51|317.31|318.12|315.92|319.51|317.31|317.95|315.75|0
1630070100000|2021-08-27 13:15:00|317.95|315.75|317.6|315.4|318.64|316.44|317.25|315.05|0
1630070400000|2021-08-27 13:20:00|317.42|315.22|318.29|316.09|318.46|316.26|317.42|315.22|0
1630070700000|2021-08-27 13:25:00|318.11|315.91|317.07|314.87|318.98|316.78|316.9|314.7|0
1630071000000|2021-08-27 13:30:00|316.9|314.7|320.02|317.82|321.59|319.39|316.72|314.52|0
1630071300000|2021-08-27 13:35:00|319.67|317.47|318.63|316.43|321.24|319.04|318.63|316.43|0
1630071600000|2021-08-27 13:40:00|318.8|316.6|319.49|317.29|320.37|318.17|318.63|316.43|0
1630071900000|2021-08-27 13:45:00|319.84|317.64|320.71|318.51|322.98|320.78|319.84|317.64|0
1630072200000|2021-08-27 13:50:00|320.88|318.68|321.75|319.55|323.33|321.13|320.71|318.51|0
1630072500000|2021-08-27 13:55:00|321.93|319.73|321.58|319.38|322.45|320.25|319.66|317.46|0
1630072800000|2021-08-27 14:00:00|321.75|319.55|329.12|326.92|329.3|327.1|317.57|315.37|0
1630073100000|2021-08-27 14:05:00|329.47|327.27|327.49|325.29|329.65|327.45|325.47|323.27|0
1630073400000|2021-08-27 14:10:00|327.67|325.47|330.33|328.13|331.57|329.37|327.49|325.29|0
1630073700000|2021-08-27 14:15:00|330.68|328.48|332.7|330.5|333.24|331.04|330.5|328.3|0
1630074000000|2021-08-27 14:20:00|332.88|330.68|332.35|330.15|334.49|332.29|332.17|329.97|0
1630074300000|2021-08-27 14:25:00|332.52|330.32|330.74|328.54|332.7|330.5|328.97|326.77|0
1630074600000|2021-08-27 14:30:00|331.27|329.07|330.25|328.05|331.63|329.43|329.71|327.51|0
1630074900000|2021-08-27 14:35:00|330.07|327.87|328.53|326.33|330.25|328.05|328.29|326.09|0
1630075200000|2021-08-27 14:40:00|328.18|325.98|327.47|325.27|328.36|326.16|326.76|324.56|0
1630075500000|2021-08-27 14:45:00|327.64|325.44|330.48|328.28|330.84|328.64|327.64|325.44|0
1630075800000|2021-08-27 14:50:00|330.75|328.55|332.26|330.06|332.27|330.07|330.66|328.46|0
1630076100000|2021-08-27 14:55:00|332.44|330.24|332.08|329.88|333.69|331.49|331.9|329.7|0
1630076400000|2021-08-27 15:00:00|332.44|330.24|332.08|329.88|333.51|331.31|331.9|329.7|0
1630076700000|2021-08-27 15:05:00|331.9|329.7|332.26|330.06|332.97|330.77|331.72|329.52|0
1630077000000|2021-08-27 15:10:00|332.08|329.88|332.25|330.05|332.43|330.23|331.54|329.34|0
1630077300000|2021-08-27 15:15:00|332.08|329.88|332.21|330.01|332.61|330.41|329.94|327.74|0
1630077600000|2021-08-27 15:20:00|332.38|330.18|332.2|330|332.92|330.72|331.85|329.65|0
1630077900000|2021-08-27 15:25:00|332.38|330.18|330.24|328.04|332.92|330.72|330.24|328.04|0
1630078200000|2021-08-27 15:30:00|330.42|328.22|332.56|330.36|332.56|330.36|330.42|328.22|0
1630078500000|2021-08-27 15:35:00|332.38|330.18|333.09|330.89|333.09|330.89|331.66|329.46|0
1630078800000|2021-08-27 15:40:00|332.91|330.71|333.98|331.78|333.98|331.78|332.73|330.53|0
1630079100000|2021-08-27 15:45:00|333.8|331.6|333.8|331.6|334.87|332.67|333.44|331.24|0
1630079400000|2021-08-27 15:50:00|333.97|331.77|333.26|331.06|333.97|331.77|332.9|330.7|0
1630079700000|2021-08-27 15:55:00|333.08|330.88|334.68|332.48|335.4|333.2|333.08|330.88|0
1630080000000|2021-08-27 16:00:00|335.04|332.84|333.79|331.59|335.22|333.02|333.79|331.59|0
1630080300000|2021-08-27 16:05:00|333.97|331.77|334.14|331.94|334.68|332.48|333.79|331.59|0
1630080600000|2021-08-27 16:10:00|333.96|331.76|334.14|331.94|334.32|332.12|333.78|331.58|0
1630080900000|2021-08-27 16:15:00|334.32|332.12|333.6|331.4|334.5|332.3|333.25|331.05|0
1630081200000|2021-08-27 16:20:00|333.78|331.58|334.85|332.65|334.85|332.65|333.42|331.22|0
1630081500000|2021-08-27 16:25:00|335.03|332.83|335.21|333.01|335.56|333.36|334.49|332.29|0
1630081800000|2021-08-27 16:30:00|335.38|333.18|336.1|333.9|336.28|334.08|335.03|332.83|0
1630082100000|2021-08-27 16:35:00|335.92|333.72|335.92|333.72|336.27|334.07|335.38|333.18|0
1630082400000|2021-08-27 16:40:00|335.74|333.54|335.02|332.82|335.92|333.72|335.02|332.82|0
1630082700000|2021-08-27 16:45:00|334.84|332.64|335.37|333.17|335.55|333.35|334.84|332.64|0
1630083000000|2021-08-27 16:50:00|335.55|333.35|335.91|333.71|335.91|333.71|335.19|332.99|0
1630083300000|2021-08-27 16:55:00|336.09|333.89|336.8|334.6|336.8|334.6|335.91|333.71|0
1630083600000|2021-08-27 17:00:00|336.62|334.42|336.98|334.78|337.34|335.14|336.44|334.24|0
1630083900000|2021-08-27 17:05:00|337.34|335.14|337.51|335.31|337.69|335.49|336.98|334.78|0
1630084200000|2021-08-27 17:10:00|337.33|335.13|337.51|335.31|337.87|335.67|337.15|334.95|0
1630084500000|2021-08-27 17:15:00|337.33|335.13|337.33|335.13|337.51|335.31|336.97|334.77|0
1630084800000|2021-08-27 17:20:00|337.51|335.31|338.4|336.2|338.58|336.38|337.51|335.31|0
1630085100000|2021-08-27 17:25:00|338.22|336.02|337.86|335.66|338.4|336.2|337.86|335.66|0
1630085400000|2021-08-27 17:30:00|337.68|335.48|338.4|336.2|338.58|336.38|337.68|335.48|0
1630085700000|2021-08-27 17:35:00|338.58|336.38|338.4|336.2|338.76|336.56|338.22|336.02|0
1630086000000|2021-08-27 17:40:00|338.22|336.02|337.5|335.3|338.22|336.02|337.5|335.3|0
1630086300000|2021-08-27 17:45:00|337.32|335.12|337.49|335.29|337.85|335.65|337.32|335.12|0
1630086600000|2021-08-27 17:50:00|337.31|335.11|337.49|335.29|337.67|335.47|337.13|334.93|0
1630086900000|2021-08-27 17:55:00|337.67|335.47|337.85|335.65|338.03|335.83|337.49|335.29|0
1630087200000|2021-08-27 18:00:00|338.03|335.83|336.05|333.85|338.03|335.83|336.05|333.85|0
1630087500000|2021-08-27 18:05:00|336.23|334.03|335.87|333.67|336.41|334.21|335.51|333.31|0
1630087800000|2021-08-27 18:10:00|335.69|333.49|336.4|334.2|336.59|334.39|335.69|333.49|0
1630088100000|2021-08-27 18:15:00|336.23|334.03|337.54|335.34|337.54|335.34|335.51|333.31|0
1630088400000|2021-08-27 18:20:00|337.72|335.52|336.7|334.5|337.72|335.52|336.34|334.14|0
1630088700000|2021-08-27 18:25:00|336.88|334.68|337.23|335.03|337.41|335.21|336.52|334.32|0
1630089000000|2021-08-27 18:30:00|337.41|335.21|337.77|335.57|337.77|335.57|337.23|335.03|0
1630089300000|2021-08-27 18:35:00|337.95|335.75|337.41|335.21|338.3|336.1|337.41|335.21|0
1630089600000|2021-08-27 18:40:00|337.59|335.39|337.58|335.38|337.76|335.56|337.05|334.85|0
1630089900000|2021-08-27 18:45:00|337.4|335.2|337.22|335.02|337.76|335.56|336.69|334.49|0
1630090200000|2021-08-27 18:50:00|337.4|335.2|337.22|335.02|337.58|335.38|337.04|334.84|0
1630090500000|2021-08-27 18:55:00|337.04|334.84|337.22|335.02|337.76|335.56|337.04|334.84|0
1630090800000|2021-08-27 19:00:00|337.4|335.2|338.11|335.91|338.11|335.91|337.21|335.01|0
1630091100000|2021-08-27 19:05:00|337.93|335.73|337.93|335.73|338.47|336.27|337.75|335.55|0
1630091400000|2021-08-27 19:10:00|338.11|335.91|338.46|336.26|338.65|336.45|337.93|335.73|0
1630091700000|2021-08-27 19:15:00|338.64|336.44|339.36|337.16|339.54|337.34|338.64|336.44|0
1630092000000|2021-08-27 19:20:00|339.18|336.98|339.36|337.16|339.72|337.52|339|336.8|0
1630092300000|2021-08-27 19:25:00|339.54|337.34|338.28|336.08|339.72|337.52|338.28|336.08|0
1630092600000|2021-08-27 19:30:00|338.46|336.26|338.1|335.9|338.46|336.26|337.38|335.18|0
1630092900000|2021-08-27 19:35:00|337.92|335.72|337.55|335.35|338.27|336.07|337.55|335.35|0
1630093200000|2021-08-27 19:40:00|337.73|335.53|338.99|336.79|339.17|336.97|337.2|335|0
1630093500000|2021-08-27 19:45:00|339.17|336.97|338.45|336.25|340.42|338.22|338.27|336.07|0
1630093800000|2021-08-27 19:50:00|339.52|337.32|337.55|335.35|339.52|337.32|337.19|334.99|0
1630094100000|2021-08-27 19:55:00|337.73|335.53|337.37|335.17|337.9|335.7|335.94|333.74|0
1630094400000|2021-08-27 20:00:00|336.83|334.63|337.9|335.7|338.08|335.88|336.47|334.27|0
1630094700000|2021-08-27 20:05:00|337.72|335.52|335.93|333.73|337.9|335.7|335.75|333.55|0
1630095000000|2021-08-27 20:10:00|336.29|334.09|336.46|334.26|336.46|334.26|335.93|333.73|0
1630307100000|2021-08-30 07:05:00|338.07|335.87|338.06|335.86|338.87|336.67|337.89|335.69|0
1630307400000|2021-08-30 07:10:00|337.97|335.77|337.52|335.32|338.06|335.86|337.34|335.14|0
1630307700000|2021-08-30 07:15:00|337.7|335.5|337.88|335.68|338.06|335.86|337.16|334.96|0
1630308000000|2021-08-30 07:20:00|337.79|335.59|338.6|336.4|338.86|336.66|337.52|335.32|0
1630308300000|2021-08-30 07:25:00|338.78|336.58|337.52|335.32|338.96|336.76|337.34|335.14|0
1630308600000|2021-08-30 07:30:00|337.69|335.49|337.87|335.67|338.05|335.85|337.52|335.32|0
1630308900000|2021-08-30 07:35:00|338.05|335.85|337.69|335.49|338.05|335.85|337.33|335.13|0
1630309200000|2021-08-30 07:40:00|337.87|335.67|338.23|336.03|338.23|336.03|337.33|335.13|0
1630309500000|2021-08-30 07:45:00|338.13|335.93|338.22|336.02|338.67|336.47|338.04|335.84|0
1630309800000|2021-08-30 07:50:00|338.4|336.2|338.4|336.2|338.4|336.2|338.04|335.84|0
1630310100000|2021-08-30 07:55:00|338.22|336.02|338.76|336.56|338.76|336.56|338.04|335.84|0
1630310400000|2021-08-30 08:00:00|338.58|336.38|338.22|336.02|338.76|336.56|338.22|336.02|0
1630310700000|2021-08-30 08:05:00|338.04|335.84|338.75|336.55|338.75|336.55|338.03|335.83|0
1630311000000|2021-08-30 08:10:00|338.57|336.37|338.57|336.37|338.75|336.55|338.39|336.19|0
1630311300000|2021-08-30 08:15:00|338.66|336.46|339.47|337.27|339.65|337.45|338.57|336.37|0
1630311600000|2021-08-30 08:20:00|339.37|337.17|339.28|337.08|339.65|337.45|339.28|337.08|0
1630311900000|2021-08-30 08:25:00|339.1|336.9|339.46|337.26|339.46|337.26|339.1|336.9|0
1630312200000|2021-08-30 08:30:00|339.28|337.08|339.1|336.9|339.28|337.08|338.74|336.54|0
1630312500000|2021-08-30 08:35:00|339.28|337.08|338.92|336.72|339.28|337.08|338.82|336.62|0
1630312800000|2021-08-30 08:40:00|338.74|336.54|338.73|336.53|338.92|336.72|338.37|336.17|0
1630313100000|2021-08-30 08:45:00|338.55|336.35|338.55|336.35|338.73|336.53|338.37|336.17|0
1630313400000|2021-08-30 08:50:00|338.37|336.17|338.55|336.35|338.73|336.53|338.37|336.17|0
1630313700000|2021-08-30 08:55:00|338.73|336.53|339.09|336.89|339.09|336.89|338.55|336.35|0
1630314000000|2021-08-30 09:00:00|338.91|336.71|338.63|336.43|338.91|336.71|338.54|336.34|0
1630314300000|2021-08-30 09:05:00|338.54|336.34|339.08|336.88|339.26|337.06|338.36|336.16|0
1630314600000|2021-08-30 09:10:00|338.9|336.7|339.44|337.24|339.44|337.24|338.9|336.7|0
1630314900000|2021-08-30 09:15:00|339.52|337.32|339.26|337.06|339.62|337.42|339.08|336.88|0
1630315200000|2021-08-30 09:20:00|339.16|336.96|339.25|337.05|339.44|337.24|338.71|336.51|0
1630315500000|2021-08-30 09:25:00|339.07|336.87|338.89|336.69|339.07|336.87|338.71|336.51|0
1630315800000|2021-08-30 09:30:00|338.53|336.33|338.71|336.51|338.71|336.51|338.35|336.15|0
1630316100000|2021-08-30 09:35:00|338.53|336.33|338.35|336.15|338.53|336.33|338.17|335.97|0
1630316400000|2021-08-30 09:40:00|338.43|336.23|338.52|336.32|338.7|336.5|338.35|336.15|0
1630316700000|2021-08-30 09:45:00|338.7|336.5|338.34|336.14|338.7|336.5|338.34|336.14|0
1630317000000|2021-08-30 09:50:00|338.16|335.96|338.52|336.32|338.52|336.32|338.16|335.96|0
1630317300000|2021-08-30 09:55:00|338.7|336.5|339.06|336.86|339.06|336.86|338.52|336.32|0
1630317600000|2021-08-30 10:00:00|339.05|336.85|339.05|336.85|339.23|337.03|339.05|336.85|0
1630317900000|2021-08-30 10:05:00|338.96|336.76|339.05|336.85|339.23|337.03|338.87|336.67|0
1630318200000|2021-08-30 10:10:00|339.23|337.03|339.05|336.85|339.41|337.21|339.05|336.85|0
1630318500000|2021-08-30 10:15:00|339.13|336.93|339.22|337.02|339.23|337.03|338.69|336.49|0
1630318800000|2021-08-30 10:20:00|339.4|337.2|339.58|337.38|339.94|337.74|339.22|337.02|0
1630319100000|2021-08-30 10:25:00|339.67|337.47|339.94|337.74|339.94|337.74|339.4|337.2|0
1630319400000|2021-08-30 10:30:00|339.76|337.56|339.94|337.74|340.12|337.92|339.76|337.56|0
1630319700000|2021-08-30 10:35:00|340.12|337.92|339.93|337.73|340.12|337.92|339.76|337.56|0
1630320000000|2021-08-30 10:40:00|339.84|337.64|340.65|338.45|340.65|338.45|339.84|337.64|0
1630320300000|2021-08-30 10:45:00|340.47|338.27|339.75|337.55|340.47|338.27|339.57|337.37|0
1630320600000|2021-08-30 10:50:00|339.57|337.37|339.21|337.01|339.57|337.37|339.21|337.01|0
1630320900000|2021-08-30 10:55:00|339.03|336.83|339.38|337.18|339.38|337.18|338.85|336.65|0
1630321200000|2021-08-30 11:00:00|339.2|337|339.02|336.82|339.2|337|338.84|336.64|0
1630321500000|2021-08-30 11:05:00|339.2|337|339.02|336.82|339.2|337|339.02|336.82|0
1630321800000|2021-08-30 11:10:00|339.2|337|339.2|337|339.38|337.18|339.02|336.82|0
1630322100000|2021-08-30 11:15:00|339.38|337.18|339.55|337.35|339.74|337.54|339.37|337.17|0
1630322400000|2021-08-30 11:20:00|339.46|337.26|339.48|337.28|339.55|337.35|339.01|336.81|0
1630322700000|2021-08-30 11:25:00|339.3|337.1|339.3|337.1|339.3|337.1|339.12|336.92|0
1630323000000|2021-08-30 11:30:00|339.48|337.28|339.47|337.27|339.48|337.28|339.12|336.92|0
1630323300000|2021-08-30 11:35:00|339.29|337.09|339.29|337.09|339.47|337.27|339.11|336.91|0
1630323600000|2021-08-30 11:40:00|339.11|336.91|339.29|337.09|339.29|337.09|339.11|336.91|0
1630323900000|2021-08-30 11:45:00|339.47|337.27|339.47|337.27|339.47|337.27|339.29|337.09|0
1630324200000|2021-08-30 11:50:00|339.65|337.45|339.46|337.26|339.65|337.45|339.46|337.26|0
1630324500000|2021-08-30 11:55:00|339.64|337.44|339.82|337.62|339.82|337.62|339.64|337.44|0
1630324800000|2021-08-30 12:00:00|340|337.8|341.44|339.24|341.62|339.42|340|337.8|0
1630325100000|2021-08-30 12:05:00|341.26|339.06|341.08|338.88|341.44|339.24|340.72|338.52|0
1630325400000|2021-08-30 12:10:00|340.9|338.7|340.17|337.97|341.08|338.88|339.99|337.79|0
1630325700000|2021-08-30 12:15:00|339.99|337.79|339.81|337.61|340.17|337.97|339.63|337.43|0
1630326000000|2021-08-30 12:20:00|339.63|337.43|339.81|337.61|339.81|337.61|339.45|337.25|0
1630326300000|2021-08-30 12:25:00|339.99|337.79|339.45|337.25|339.99|337.79|339.27|337.07|0
1630326600000|2021-08-30 12:30:00|339.44|337.24|339.44|337.24|339.44|337.24|339.26|337.06|0
1630326900000|2021-08-30 12:35:00|339.26|337.06|339.8|337.6|339.8|337.6|339.08|336.88|0
1630327200000|2021-08-30 12:40:00|339.62|337.42|339.98|337.78|339.98|337.78|339.62|337.42|0
1630327500000|2021-08-30 12:45:00|339.8|337.6|341.06|338.86|341.06|338.86|339.8|337.6|0
1630327800000|2021-08-30 12:50:00|340.88|338.68|340.87|338.67|341.06|338.86|340.69|338.49|0
1630328100000|2021-08-30 12:55:00|341.05|338.85|341.05|338.85|341.41|339.21|340.51|338.31|0
1630328400000|2021-08-30 13:00:00|340.87|338.67|341.41|339.21|341.41|339.21|340.87|338.67|0
1630328700000|2021-08-30 13:05:00|341.59|339.39|341.59|339.39|341.95|339.75|341.41|339.21|0
1630329000000|2021-08-30 13:10:00|341.41|339.21|341.76|339.56|341.76|339.56|341.4|339.2|0
1630329300000|2021-08-30 13:15:00|341.58|339.38|341.58|339.38|341.76|339.56|341.58|339.38|0
1630329600000|2021-08-30 13:20:00|341.4|339.2|341.58|339.38|341.58|339.38|340.86|338.66|0
1630329900000|2021-08-30 13:25:00|341.94|339.74|342.3|340.1|342.84|340.64|341.58|339.38|0
1630330200000|2021-08-30 13:30:00|342.84|340.64|341.39|339.19|344.65|342.45|341.03|338.83|0
1630330500000|2021-08-30 13:35:00|341.57|339.37|343.56|341.36|344.1|341.9|340.85|338.65|0
1630330800000|2021-08-30 13:40:00|343.74|341.54|341.39|339.19|343.74|341.54|340.49|338.29|0
1630331100000|2021-08-30 13:45:00|341.57|339.37|342.47|340.27|343.55|341.35|340.67|338.47|0
1630331400000|2021-08-30 13:50:00|342.83|340.63|344.64|342.44|345.18|342.98|342.29|340.09|0
1630331700000|2021-08-30 13:55:00|344.82|342.62|346.4|344.2|346.76|344.56|344.28|342.08|0
1630332000000|2021-08-30 14:00:00|346.58|344.38|346.22|344.02|347.67|345.47|345.49|343.29|0
1630332300000|2021-08-30 14:05:00|346.58|344.38|347.12|344.92|347.48|345.28|346.4|344.2|0
1630332600000|2021-08-30 14:10:00|346.94|344.74|346.39|344.19|347.3|345.1|345.67|343.47|0
1630332900000|2021-08-30 14:15:00|346.57|344.37|348.38|346.18|348.57|346.37|346.57|344.37|0
1630333200000|2021-08-30 14:20:00|348.2|346|353.39|351.19|353.58|351.38|348.02|345.82|0
1630333500000|2021-08-30 14:25:00|353.21|351.01|352.12|349.92|353.39|351.19|351.03|348.83|0
1630333800000|2021-08-30 14:30:00|352.3|350.1|352.85|350.65|353.03|350.83|351.57|349.37|0
1630334100000|2021-08-30 14:35:00|353.03|350.83|354.12|351.92|354.3|352.1|352.66|350.46|0
1630334400000|2021-08-30 14:40:00|354.3|352.1|355.03|352.83|355.03|352.83|353.94|351.74|0
1630334700000|2021-08-30 14:45:00|354.85|352.65|355.58|353.38|356.13|353.93|354.12|351.92|0
1630335000000|2021-08-30 14:50:00|355.4|353.2|356.31|354.11|357.04|354.84|355.21|353.01|0
1630335300000|2021-08-30 14:55:00|356.49|354.29|357.89|355.69|357.89|355.69|356.06|353.86|0
1630335600000|2021-08-30 15:00:00|357.7|355.5|357.34|355.14|357.7|355.5|356.79|354.59|0
1630335900000|2021-08-30 15:05:00|357.15|354.95|358.43|356.23|358.8|356.6|357.15|354.95|0
1630336200000|2021-08-30 15:10:00|358.62|356.42|359.53|357.33|359.72|357.52|358.07|355.87|0
1630336500000|2021-08-30 15:15:00|359.35|357.15|356.96|354.76|359.9|357.7|356.96|354.76|0
1630336800000|2021-08-30 15:20:00|356.78|354.58|356.59|354.39|358.06|355.86|356.59|354.39|0
1630337100000|2021-08-30 15:25:00|356.41|354.21|356.77|354.57|357.32|355.12|356.41|354.21|0
1630337400000|2021-08-30 15:30:00|356.59|354.39|358.6|356.4|358.79|356.59|356.59|354.39|0
1630337700000|2021-08-30 15:35:00|358.79|356.59|357.5|355.3|358.79|356.59|357.32|355.12|0
1630338000000|2021-08-30 15:40:00|357.32|355.12|358.05|355.85|358.05|355.85|356.95|354.75|0
1630338300000|2021-08-30 15:45:00|357.86|355.66|357.86|355.66|358.41|356.21|357.31|355.11|0
1630338600000|2021-08-30 15:50:00|358.05|355.85|358.41|356.21|358.59|356.39|358.05|355.85|0
1630338900000|2021-08-30 15:55:00|358.59|356.39|358.59|356.39|359.33|357.13|358.59|356.39|0
1630339200000|2021-08-30 16:00:00|358.77|356.57|358.22|356.02|358.96|356.76|357.67|355.47|0
1630339500000|2021-08-30 16:05:00|358.04|355.84|357.3|355.1|358.4|356.2|357.3|355.1|0
1630339800000|2021-08-30 16:10:00|357.49|355.29|357.67|355.47|358.22|356.02|357.3|355.1|0
1630340100000|2021-08-30 16:15:00|357.48|355.28|355.83|353.63|357.85|355.65|355.83|353.63|0
1630340400000|2021-08-30 16:20:00|356.02|353.82|355.47|353.27|356.2|354|355.1|352.9|0
1630340700000|2021-08-30 16:25:00|355.28|353.08|355.46|353.26|355.83|353.63|354.73|352.53|0
1630341000000|2021-08-30 16:30:00|355.65|353.45|355.64|353.44|355.65|353.45|354.91|352.71|0
1630341300000|2021-08-30 16:35:00|355.83|353.63|356.74|354.54|356.92|354.72|355.64|353.44|0
1630341600000|2021-08-30 16:40:00|356.92|354.72|356.92|354.72|356.92|354.72|356.37|354.17|0
1630341900000|2021-08-30 16:45:00|356.73|354.53|356.55|354.35|356.73|354.53|356.37|354.17|0
1630342200000|2021-08-30 16:50:00|356.37|354.17|356.91|354.71|357.1|354.9|356.18|353.98|0
1630342500000|2021-08-30 16:55:00|356.73|354.53|357.28|355.08|357.28|355.08|356.55|354.35|0
1630342800000|2021-08-30 17:00:00|357.46|355.26|356.54|354.34|357.46|355.26|356.54|354.34|0
1630343100000|2021-08-30 17:05:00|356.72|354.52|357.27|355.07|357.46|355.26|356.54|354.34|0
1630343400000|2021-08-30 17:10:00|357.45|355.25|357.64|355.44|357.82|355.62|357.45|355.25|0
1630343700000|2021-08-30 17:15:00|357.63|355.43|356.9|354.7|357.63|355.43|356.9|354.7|0
1630344000000|2021-08-30 17:20:00|357.08|354.88|357.08|354.88|357.08|354.88|356.71|354.51|0
1630344300000|2021-08-30 17:25:00|357.26|355.06|357.08|354.88|357.44|355.24|356.9|354.7|0
1630344600000|2021-08-30 17:30:00|357.26|355.06|357.08|354.88|357.44|355.24|356.53|354.33|0
1630344900000|2021-08-30 17:35:00|356.89|354.69|357.26|355.06|357.26|355.06|356.89|354.69|0
1630345200000|2021-08-30 17:40:00|357.44|355.24|357.99|355.79|357.99|355.79|357.26|355.06|0
1630345500000|2021-08-30 17:45:00|358.17|355.97|358.53|356.33|358.53|356.33|358.17|355.97|0
1630345800000|2021-08-30 17:50:00|358.72|356.52|358.71|356.51|358.9|356.7|358.35|356.15|0
1630346100000|2021-08-30 17:55:00|358.53|356.33|358.9|356.7|358.9|356.7|358.16|355.96|0
1630346400000|2021-08-30 18:00:00|358.71|356.51|358.71|356.51|358.71|356.51|357.79|355.59|0
1630346700000|2021-08-30 18:05:00|358.89|356.69|358.16|355.96|359.08|356.88|358.16|355.96|0
1630347000000|2021-08-30 18:10:00|357.97|355.77|358.15|355.95|358.71|356.51|357.79|355.59|0
1630347300000|2021-08-30 18:15:00|357.97|355.77|357.97|355.77|359.8|357.6|357.97|355.77|0
1630347600000|2021-08-30 18:20:00|357.78|355.58|357.78|355.58|357.97|355.77|357.42|355.22|0
1630347900000|2021-08-30 18:25:00|357.6|355.4|358.33|356.13|358.33|356.13|357.6|355.4|0
1630348200000|2021-08-30 18:30:00|358.51|356.31|357.78|355.58|358.51|356.31|357.59|355.39|0
1630348500000|2021-08-30 18:35:00|357.96|355.76|357.04|354.84|357.96|355.76|357.04|354.84|0
1630348800000|2021-08-30 18:40:00|357.22|355.02|356.49|354.29|357.59|355.39|356.49|354.29|0
1630349100000|2021-08-30 18:45:00|356.67|354.47|357.59|355.39|357.59|355.39|356.49|354.29|0
1630349400000|2021-08-30 18:50:00|357.4|355.2|358.13|355.93|358.14|355.94|357.4|355.2|0
1630349700000|2021-08-30 18:55:00|357.95|355.75|358.31|356.11|358.5|356.3|357.95|355.75|0
1630350000000|2021-08-30 19:00:00|358.13|355.93|358.68|356.48|358.86|356.66|357.95|355.75|0
1630350300000|2021-08-30 19:05:00|358.49|356.29|358.86|356.66|359.04|356.84|358.31|356.11|0
1630350600000|2021-08-30 19:10:00|359.04|356.84|358.31|356.11|359.04|356.84|358.12|355.92|0
1630350900000|2021-08-30 19:15:00|358.21|356.01|357.75|355.55|358.67|356.47|357.57|355.37|0
1630351200000|2021-08-30 19:20:00|357.94|355.74|357.38|355.18|358.3|356.1|357.02|354.82|0
1630351500000|2021-08-30 19:25:00|357.2|355|357.1|354.9|357.75|355.55|357.02|354.82|0
1630351800000|2021-08-30 19:30:00|357.02|354.82|356.55|354.35|357.2|355|356.28|354.08|0
1630352100000|2021-08-30 19:35:00|356.65|354.45|356.28|354.08|356.65|354.45|355.55|353.35|0
1630352400000|2021-08-30 19:40:00|356.1|353.9|355.18|352.98|356.46|354.26|355|352.8|0
1630352700000|2021-08-30 19:45:00|355|352.8|356.09|353.89|356.09|353.89|354.81|352.61|0
1630353000000|2021-08-30 19:50:00|355.91|353.71|354.81|352.61|355.91|353.71|354.26|352.06|0
1630353300000|2021-08-30 19:55:00|354.63|352.43|352.62|350.42|354.81|352.61|352.62|350.42|0
1630353600000|2021-08-30 20:00:00|353.16|350.96|352.45|350.25|353.35|351.15|352.25|350.05|0
1630353900000|2021-08-30 20:05:00|352.27|350.07|352.45|350.25|352.63|350.43|352.09|349.89|0
1630354200000|2021-08-30 20:10:00|352.63|350.43|353.72|351.52|353.91|351.71|352.45|350.25|0
1630354500000|2021-08-30 20:15:00|353.92|351.32|353.92|351.32|354.29|351.69|353.92|351.32|0
1630354800000|2021-08-30 20:20:00|354.1|351.5|354.28|351.68|354.47|351.87|353.92|351.32|0
1630355100000|2021-08-30 20:25:00|354.47|351.87|354.83|352.23|354.83|352.23|354.28|351.68|0
1630355400000|2021-08-30 20:30:00|354.65|352.05|355.38|352.78|355.38|352.78|354.65|352.05|0
1630355700000|2021-08-30 20:35:00|355.56|352.96|356.11|353.51|356.11|353.51|355.56|352.96|0
1630356000000|2021-08-30 20:40:00|355.92|353.32|356.29|353.69|356.29|353.69|355.74|353.14|0
1630356300000|2021-08-30 20:45:00|356.1|353.5|356.1|353.5|356.29|353.69|356.1|353.5|0
1630356600000|2021-08-30 20:50:00|356.28|353.68|356.28|353.68|356.28|353.68|356.1|353.5|0
1630356900000|2021-08-30 20:55:00|356.1|353.5|356|353.4|356.18|353.58|356|353.4|0
1630357200000|2021-08-30 21:00:00|356.08|353.48|355.87|353.27|356.08|353.48|355.87|353.27|0
1630357500000|2021-08-30 21:05:00|355.9|353.3|355.86|353.26|355.9|353.3|355.86|353.26|0
1630357800000|2021-08-30 21:10:00|355.78|353.18|355.86|353.26|355.86|353.26|355.78|353.18|0
1630358100000|2021-08-30 21:15:00|356.23|353.63|356.02|353.42|356.23|353.63|356.02|353.42|0
1630358400000|2021-08-30 21:20:00|356.05|353.45|355.89|353.29|356.05|353.45|355.76|353.16|0
1630358700000|2021-08-30 21:25:00|355.86|353.26|355.75|353.15|355.86|353.26|355.75|353.15|0
1630359300000|2021-08-30 21:35:00|355.77|353.17|355.83|353.23|355.83|353.23|355.77|353.17|0
1630359600000|2021-08-30 21:40:00|355.85|353.25|355.96|353.36|355.96|353.36|355.8|353.2|0
1630359900000|2021-08-30 21:45:00|355.93|353.33|355.74|353.14|355.96|353.36|355.58|352.98|0
1630360200000|2021-08-30 21:50:00|355.76|353.16|355.79|353.19|355.89|353.29|355.76|353.16|0
1630360500000|2021-08-30 21:55:00|355.76|353.16|356|353.4|356.03|353.43|355.52|352.92|0
1630360800000|2021-08-30 22:00:00|355.6|353|355.33|352.73|355.88|353.28|355.15|352.55|0
1630361100000|2021-08-30 22:05:00|355.15|352.55|355.14|352.54|355.33|352.73|355.14|352.54|0
1630361400000|2021-08-30 22:10:00|355.51|352.91|356.24|353.64|356.61|354.01|355.51|352.91|0
1630361700000|2021-08-30 22:15:00|356.42|353.82|356.79|354.19|356.97|354.37|356.24|353.64|0
1630362000000|2021-08-30 22:20:00|356.6|354|356.42|353.82|356.97|354.37|356.24|353.64|0
1630362300000|2021-08-30 22:25:00|356.6|354|356.6|354|356.6|354|356.42|353.82|0
1630362600000|2021-08-30 22:30:00|356.42|353.82|356.23|353.63|356.42|353.82|356.23|353.63|0
1630362900000|2021-08-30 22:35:00|356.05|353.45|356.04|353.44|356.05|353.45|355.68|353.08|0
1630363200000|2021-08-30 22:40:00|356.23|353.63|356.04|353.44|356.23|353.63|356.04|353.44|0
1630363800000|2021-08-30 22:50:00|355.86|353.26|355.85|353.25|355.86|353.26|355.85|353.25|0
1630364100000|2021-08-30 22:55:00|356.04|353.44|356.03|353.43|356.22|353.62|356.03|353.43|0
1630364400000|2021-08-30 23:00:00|356.22|353.62|356.22|353.62|356.22|353.62|356.03|353.43|0
1630364700000|2021-08-30 23:05:00|356.21|353.61|355.85|353.25|356.21|353.61|355.66|353.06|0
1630365000000|2021-08-30 23:10:00|355.66|353.06|355.66|353.06|355.85|353.25|355.29|352.69|0
1630365600000|2021-08-30 23:20:00|355.47|352.87|354.92|352.32|355.66|353.06|354.92|352.32|0
1630365900000|2021-08-30 23:25:00|355.11|352.51|354.92|352.32|355.11|352.51|354.74|352.14|0
1630366200000|2021-08-30 23:30:00|354.74|352.14|354.92|352.32|354.92|352.32|354.74|352.14|0
1630366500000|2021-08-30 23:35:00|355.1|352.5|354.92|352.32|355.28|352.68|354.92|352.32|0
1630366800000|2021-08-30 23:40:00|354.91|352.31|354.18|351.58|354.91|352.31|354.18|351.58|0
1630367100000|2021-08-30 23:45:00|354|351.4|354|351.4|354|351.4|353.45|350.85|0
1630367400000|2021-08-30 23:50:00|353.81|351.21|353.63|351.03|354|351.4|353.45|350.85|0
1630367700000|2021-08-30 23:55:00|353.81|351.21|353.99|351.39|354.17|351.57|353.63|351.03|0
1630368000000|2021-08-31 00:00:00|353.81|351.21|353.26|350.66|354.17|351.57|353.07|350.47|0
1630368300000|2021-08-31 00:05:00|353.44|350.84|354.72|352.12|354.9|352.3|352.89|350.29|0
1630368600000|2021-08-31 00:10:00|354.53|351.93|353.71|351.11|354.72|352.12|353.44|350.84|0
1630368900000|2021-08-31 00:15:00|353.8|351.2|353.61|351.01|353.8|351.2|352.89|350.29|0
1630369200000|2021-08-31 00:20:00|353.8|351.2|353.06|350.46|353.8|351.2|353.06|350.46|0
1630369500000|2021-08-31 00:25:00|353.25|350.65|353.43|350.83|353.61|351.01|353.06|350.46|0
1630369800000|2021-08-31 00:30:00|353.33|350.73|353.61|351.01|353.61|351.01|353.06|350.46|0
1630370100000|2021-08-31 00:35:00|353.42|350.82|353.42|350.82|353.61|351.01|353.06|350.46|0
1630370400000|2021-08-31 00:40:00|353.6|351|353.05|350.45|353.6|351|352.87|350.27|0
1630370700000|2021-08-31 00:45:00|352.96|350.36|353.42|350.82|353.6|351|352.87|350.27|0
1630371000000|2021-08-31 00:50:00|353.5|350.9|353.41|350.81|353.6|351|353.41|350.81|0
1630371300000|2021-08-31 00:55:00|353.5|350.9|353.23|350.63|353.6|351|353.23|350.63|0
1630371600000|2021-08-31 01:00:00|353.05|350.45|353.41|350.81|353.41|350.81|352.68|350.08|0
1630371900000|2021-08-31 01:05:00|353.23|350.63|353.59|350.99|353.96|351.36|353.23|350.63|0
1630372200000|2021-08-31 01:10:00|353.41|350.81|354.13|351.53|354.13|351.53|353.13|350.53|0
1630372500000|2021-08-31 01:15:00|353.95|351.35|353.95|351.35|354.32|351.72|353.58|350.98|0
1630372800000|2021-08-31 01:20:00|353.77|351.17|353.95|351.35|354.13|351.53|353.77|351.17|0
1630373100000|2021-08-31 01:25:00|354.03|351.43|353.58|350.98|354.13|351.53|353.58|350.98|0
1630373400000|2021-08-31 01:30:00|353.76|351.16|353.58|350.98|353.94|351.34|353.39|350.79|0
1630373700000|2021-08-31 01:35:00|353.66|351.06|353.76|351.16|354.12|351.52|353.39|350.79|0
1630374000000|2021-08-31 01:40:00|353.57|350.97|353.57|350.97|354.12|351.52|353.57|350.97|0
1630374300000|2021-08-31 01:45:00|353.39|350.79|353.39|350.79|353.57|350.97|353.02|350.42|0
1630374600000|2021-08-31 01:50:00|353.2|350.6|353.02|350.42|353.29|350.69|353.02|350.42|0
1630374900000|2021-08-31 01:55:00|353.2|350.6|352.83|350.23|353.2|350.6|352.65|350.05|0
1630375200000|2021-08-31 02:00:00|352.65|350.05|352.28|349.68|352.83|350.23|352.28|349.68|0
1630375500000|2021-08-31 02:05:00|352.46|349.86|353.19|350.59|353.38|350.78|352.46|349.86|0
1630375800000|2021-08-31 02:10:00|353.38|350.78|353.01|350.41|353.38|350.78|352.83|350.23|0
1630376100000|2021-08-31 02:15:00|352.82|350.22|352.64|350.04|352.82|350.22|352.46|349.86|0
1630376400000|2021-08-31 02:20:00|352.73|350.13|353|350.4|353.19|350.59|352.64|350.04|0
1630376700000|2021-08-31 02:25:00|353.18|350.58|353.36|350.76|353.55|350.95|353|350.4|0
1630377000000|2021-08-31 02:30:00|353.27|350.67|353.18|350.58|353.36|350.76|352.81|350.21|0
1630377300000|2021-08-31 02:35:00|353|350.4|353.18|350.58|353.18|350.58|352.81|350.21|0
1630377600000|2021-08-31 02:40:00|353.26|350.66|353.36|350.76|353.54|350.94|353.26|350.66|0
1630377900000|2021-08-31 02:45:00|353.17|350.57|353.17|350.57|353.54|350.94|352.99|350.39|0
1630378200000|2021-08-31 02:50:00|353.08|350.48|352.99|350.39|353.17|350.57|352.99|350.39|0
1630378500000|2021-08-31 02:55:00|353.07|350.47|353.17|350.57|353.17|350.57|352.99|350.39|0
1630378800000|2021-08-31 03:00:00|353.25|350.65|353.43|350.83|353.53|350.93|353.17|350.57|0
1630379100000|2021-08-31 03:05:00|353.53|350.93|354.44|351.84|354.44|351.84|353.35|350.75|0
1630379400000|2021-08-31 03:10:00|354.53|351.93|354.8|352.2|355.08|352.48|354.26|351.66|0
1630379700000|2021-08-31 03:15:00|354.99|352.39|355.26|352.66|355.54|352.94|354.99|352.39|0
1630380000000|2021-08-31 03:20:00|355.17|352.57|355.17|352.57|355.53|352.93|355.07|352.47|0
1630380300000|2021-08-31 03:25:00|355.16|352.56|355.16|352.56|355.35|352.75|355.16|352.56|0
1630380600000|2021-08-31 03:30:00|354.98|352.38|355.89|353.29|355.89|353.29|354.98|352.38|0
1630380900000|2021-08-31 03:35:00|355.71|353.11|355.89|353.29|356.07|353.47|355.71|353.11|0
1630381200000|2021-08-31 03:40:00|355.71|353.11|355.7|353.1|355.89|353.29|355.52|352.92|0
1630381500000|2021-08-31 03:45:00|355.79|353.19|355.88|353.28|355.89|353.29|355.7|353.1|0
1630381800000|2021-08-31 03:50:00|356.07|353.47|356.8|354.2|356.8|354.2|355.88|353.28|0
1630382100000|2021-08-31 03:55:00|356.98|354.38|356.25|353.65|356.98|354.38|356.25|353.65|0
1630382400000|2021-08-31 04:00:00|356.43|353.83|356.15|353.55|356.43|353.83|355.88|353.28|0
1630382700000|2021-08-31 04:05:00|356.06|353.46|356.24|353.64|356.43|353.83|356.06|353.46|0
1630383000000|2021-08-31 04:10:00|356.33|353.73|356.61|354.01|356.79|354.19|356.24|353.64|0
1630383300000|2021-08-31 04:15:00|356.6|354|356.97|354.37|356.97|354.37|356.42|353.82|0
1630383600000|2021-08-31 04:20:00|356.79|354.19|356.78|354.18|356.97|354.37|356.6|354|0
1630383900000|2021-08-31 04:25:00|356.6|354|356.78|354.18|356.78|354.18|356.6|354|0
1630384200000|2021-08-31 04:30:00|356.96|354.36|356.78|354.18|356.96|354.36|356.78|354.18|0
1630384500000|2021-08-31 04:35:00|356.87|354.27|356.78|354.18|356.96|354.36|356.59|353.99|0
1630384800000|2021-08-31 04:40:00|356.86|354.26|357.32|354.72|357.69|355.09|356.77|354.17|0
1630385100000|2021-08-31 04:45:00|357.51|354.91|358.76|356.16|358.76|356.16|357.32|354.72|0
1630385400000|2021-08-31 04:50:00|358.94|356.34|359.67|357.07|359.68|357.08|358.94|356.34|0
1630385700000|2021-08-31 04:55:00|359.86|357.26|361.7|359.1|362.07|359.47|359.86|357.26|0
1630386000000|2021-08-31 05:00:00|361.88|359.28|362.06|359.46|363.72|361.12|361.88|359.28|0
1630386300000|2021-08-31 05:05:00|362.25|359.65|361.51|358.91|362.43|359.83|361.14|358.54|0
1630386600000|2021-08-31 05:10:00|361.69|359.09|361.69|359.09|361.78|359.18|361.32|358.72|0
1630386900000|2021-08-31 05:15:00|361.87|359.27|363.35|360.75|363.35|360.75|361.87|359.27|0
1630387200000|2021-08-31 05:20:00|363.16|360.56|362.42|359.82|363.72|361.12|362.42|359.82|0
1630387500000|2021-08-31 05:25:00|362.51|359.91|362.79|360.19|362.97|360.37|362.42|359.82|0
1630387800000|2021-08-31 05:30:00|362.69|360.09|362.78|360.18|362.79|360.19|362.23|359.63|0
1630388100000|2021-08-31 05:35:00|362.97|360.37|363.34|360.74|363.52|360.92|362.78|360.18|0
1630388400000|2021-08-31 05:40:00|363.15|360.55|363.15|360.55|363.7|361.1|362.78|360.18|0
1630388700000|2021-08-31 05:45:00|363.05|360.45|363.7|361.1|363.89|361.29|362.96|360.36|0
1630389000000|2021-08-31 05:50:00|363.52|360.92|363.7|361.1|363.88|361.28|363.33|360.73|0
1630389300000|2021-08-31 05:55:00|363.51|360.91|363.51|360.91|363.7|361.1|363.14|360.54|0
1630389600000|2021-08-31 06:00:00|363.6|361|364.99|362.39|364.99|362.39|363.14|360.54|0
1630389900000|2021-08-31 06:05:00|365.17|362.57|364.24|361.64|365.36|362.76|363.51|360.91|0
1630390200000|2021-08-31 06:10:00|364.43|361.83|365.17|362.57|365.17|362.57|363.87|361.27|0
1630390500000|2021-08-31 06:15:00|364.98|362.38|364.61|362.01|365.25|362.65|364.43|361.83|0
1630390800000|2021-08-31 06:20:00|364.79|362.19|364.79|362.19|365.16|362.56|364.61|362.01|0
1630391100000|2021-08-31 06:25:00|364.61|362.01|364.6|362|365.16|362.56|364.42|361.82|0
1630391400000|2021-08-31 06:30:00|364.51|361.91|364.6|362|365.34|362.74|364.51|361.91|0
1630391700000|2021-08-31 06:35:00|364.42|361.82|364.23|361.63|364.6|362|364.05|361.45|0
1630392000000|2021-08-31 06:40:00|364.13|361.53|363.67|361.07|364.23|361.63|363.3|360.7|0
1630392300000|2021-08-31 06:45:00|363.49|360.89|363.48|360.88|363.67|361.07|363.3|360.7|0
1630392600000|2021-08-31 06:50:00|363.67|361.07|363.3|360.7|364.04|361.44|363.3|360.7|0
1630392900000|2021-08-31 06:55:00|363.48|360.88|363.48|360.88|363.67|361.07|363.3|360.7|0
1630393200000|2021-08-31 07:00:00|363.29|360.69|363.38|360.78|363.66|361.06|362.19|359.59|0
1630393500000|2021-08-31 07:05:00|363.28|361.08|363.36|361.16|363.46|361.26|362.26|360.06|0
1630393800000|2021-08-31 07:10:00|363.46|361.26|362.9|360.7|363.46|361.26|362.53|360.33|0
1630394100000|2021-08-31 07:15:00|362.81|360.61|362.9|360.7|363.09|360.89|362.35|360.15|0
1630394400000|2021-08-31 07:20:00|362.8|360.6|362.34|360.14|362.9|360.7|362.16|359.96|0
1630394700000|2021-08-31 07:25:00|361.79|359.59|362.71|360.51|362.89|360.69|361.79|359.59|0
1630395000000|2021-08-31 07:30:00|362.89|360.69|362.52|360.32|362.89|360.69|361.23|359.03|0
1630395300000|2021-08-31 07:35:00|362.34|360.14|362.7|360.5|363.45|361.25|362.34|360.14|0
1630395600000|2021-08-31 07:40:00|362.89|360.69|362.7|360.5|363.26|361.06|362.52|360.32|0
1630395900000|2021-08-31 07:45:00|362.89|360.69|362.33|360.13|363.26|361.06|362.15|359.95|0
1630396200000|2021-08-31 07:50:00|362.52|360.32|361.59|359.39|362.52|360.32|361.49|359.29|0
1630396500000|2021-08-31 07:55:00|361.49|359.29|361.31|359.11|361.77|359.57|361.22|359.02|0
1630396800000|2021-08-31 08:00:00|361.4|359.2|360.85|358.65|361.59|359.39|360.66|358.46|0
1630397100000|2021-08-31 08:05:00|360.75|358.55|361.4|359.2|361.58|359.38|360.75|358.55|0
1630397400000|2021-08-31 08:10:00|361.3|359.1|361.4|359.2|361.76|359.56|361.21|359.01|0
1630397700000|2021-08-31 08:15:00|361.58|359.38|361.58|359.38|362.04|359.84|361.21|359.01|0
1630398000000|2021-08-31 08:20:00|361.76|359.56|361.58|359.38|361.76|359.56|361.39|359.19|0
1630398300000|2021-08-31 08:25:00|361.57|359.37|360.65|358.45|361.57|359.37|360.65|358.45|0
1630398600000|2021-08-31 08:30:00|360.56|358.36|360.83|358.63|361.02|358.82|359.91|357.71|0
1630398900000|2021-08-31 08:35:00|360.65|358.45|359.73|357.53|361.02|358.82|359.73|357.53|0
1630399200000|2021-08-31 08:40:00|359.91|357.71|359.91|357.71|360.64|358.44|359.73|357.53|0
1630399500000|2021-08-31 08:45:00|360.09|357.89|359.9|357.7|360.28|358.08|359.72|357.52|0
1630399800000|2021-08-31 08:50:00|359.81|357.61|359.72|357.52|360.18|357.98|359.72|357.52|0
1630400100000|2021-08-31 08:55:00|359.81|357.61|360.27|358.07|360.45|358.25|359.81|357.61|0
1630400400000|2021-08-31 09:00:00|360.08|357.88|359.9|357.7|360.45|358.25|359.53|357.33|0
1630400700000|2021-08-31 09:05:00|360.08|357.88|360.45|358.25|361.18|358.98|359.9|357.7|0
1630401000000|2021-08-31 09:10:00|360.26|358.06|359.89|357.69|360.63|358.43|359.89|357.69|0
1630401300000|2021-08-31 09:15:00|360.08|357.88|360.26|358.06|360.44|358.24|359.89|357.69|0
1630401600000|2021-08-31 09:20:00|360.16|357.96|359.89|357.69|360.44|358.24|359.7|357.5|0
1630401900000|2021-08-31 09:25:00|359.98|357.78|360.07|357.87|360.25|358.05|359.88|357.68|0
1630402200000|2021-08-31 09:30:00|359.88|357.68|359.7|357.5|360.07|357.87|359.51|357.31|0
1630402500000|2021-08-31 09:35:00|359.79|357.59|358.78|356.58|360.07|357.87|358.68|356.48|0
1630402800000|2021-08-31 09:40:00|359.14|356.94|358.96|356.76|359.33|357.13|358.59|356.39|0
1630403100000|2021-08-31 09:45:00|359.14|356.94|358.95|356.75|359.14|356.94|358.4|356.2|0
1630403400000|2021-08-31 09:50:00|358.77|356.57|358.4|356.2|358.95|356.75|358.4|356.2|0
1630403700000|2021-08-31 09:55:00|358.22|356.02|358.4|356.2|358.58|356.38|358.03|355.83|0
1630404000000|2021-08-31 10:00:00|358.21|356.01|358.95|356.75|359.13|356.93|358.21|356.01|0
1630404300000|2021-08-31 10:05:00|359.13|356.93|358.76|356.56|359.13|356.93|358.21|356.01|0
1630404600000|2021-08-31 10:10:00|358.58|356.38|358.57|356.37|358.85|356.65|358.21|356.01|0
1630404900000|2021-08-31 10:15:00|358.66|356.46|358.39|356.19|358.66|356.46|358.02|355.82|0
1630405200000|2021-08-31 10:20:00|358.2|356|357.47|355.27|358.2|356|357.47|355.27|0
1630405500000|2021-08-31 10:25:00|357.56|355.36|357.28|355.08|357.65|355.45|356.18|353.98|0
1630405800000|2021-08-31 10:30:00|357.47|355.27|356.36|354.16|357.47|355.27|356.36|354.16|0
1630406100000|2021-08-31 10:35:00|356.18|353.98|355.81|353.61|356.36|354.16|354.17|351.97|0
1630406400000|2021-08-31 10:40:00|355.63|353.43|356.36|354.16|356.73|354.53|355.26|353.06|0
1630406700000|2021-08-31 10:45:00|356.17|353.97|354.16|351.96|356.17|353.97|352.88|350.68|0
1630407000000|2021-08-31 10:50:00|353.98|351.78|352.24|350.04|354.16|351.96|350.88|348.68|0
1630407300000|2021-08-31 10:55:00|352.33|350.13|352.05|349.85|352.33|350.13|350.51|348.31|0
1630407600000|2021-08-31 11:00:00|351.6|349.4|352.33|350.13|352.41|350.21|350.33|348.13|0
1630407900000|2021-08-31 11:05:00|352.15|349.95|353.78|351.58|353.78|351.58|351.96|349.76|0
1630408200000|2021-08-31 11:10:00|353.6|351.4|353.6|351.4|354.33|352.13|353.23|351.03|0
1630408500000|2021-08-31 11:15:00|353.42|351.22|354.51|352.31|354.51|352.31|353.05|350.85|0
1630408800000|2021-08-31 11:20:00|354.33|352.13|353.86|351.66|354.88|352.68|353.23|351.03|0
1630409100000|2021-08-31 11:25:00|353.59|351.39|353.59|351.39|354.32|352.12|351.22|349.02|0
1630409400000|2021-08-31 11:30:00|353.41|351.21|351.95|349.75|353.59|351.39|351.22|349.02|0
1630409700000|2021-08-31 11:35:00|352.13|349.93|352.86|350.66|353.59|351.39|351.76|349.56|0
1630410000000|2021-08-31 11:40:00|352.67|350.47|353.58|351.38|353.95|351.75|351.22|349.02|0
1630410300000|2021-08-31 11:45:00|353.4|351.2|351.58|349.38|353.4|351.2|351.58|349.38|0
1630410600000|2021-08-31 11:50:00|351.48|349.28|351.21|349.01|352.3|350.1|350.84|348.64|0
1630410900000|2021-08-31 11:55:00|351.03|348.83|351.84|349.64|352.21|350.01|350.22|348.02|0
1630411200000|2021-08-31 12:00:00|352.03|349.83|351.75|349.55|352.21|350.01|350.57|348.37|0
1630411500000|2021-08-31 12:05:00|351.66|349.46|351.84|349.64|352.29|350.09|351.48|349.28|0
1630411800000|2021-08-31 12:10:00|351.66|349.46|351.29|349.09|352.57|350.37|350.93|348.73|0
1630412100000|2021-08-31 12:15:00|351.47|349.27|350.47|348.27|351.56|349.36|350.2|348|0
1630412400000|2021-08-31 12:20:00|350.56|348.36|349.11|346.91|350.56|348.36|348.02|345.82|0
1630412700000|2021-08-31 12:25:00|349.29|347.09|348.02|345.82|349.29|347.09|347.66|345.46|0
1630413000000|2021-08-31 12:30:00|347.84|345.64|348.02|345.82|348.46|346.26|347.29|345.09|0
1630413300000|2021-08-31 12:35:00|347.65|345.45|348.46|346.26|348.56|346.36|346.66|344.46|0
1630413600000|2021-08-31 12:40:00|348.37|346.17|349.64|347.44|349.82|347.62|348.19|345.99|0
1630413900000|2021-08-31 12:45:00|349.46|347.26|350.36|348.16|350.36|348.16|349.28|347.08|0
1630414200000|2021-08-31 12:50:00|350.18|347.98|349.64|347.44|350.36|348.16|349.27|347.07|0
1630414500000|2021-08-31 12:55:00|350|347.8|350.9|348.7|350.9|348.7|349.63|347.43|0
1630414800000|2021-08-31 13:00:00|351.08|348.88|350.9|348.7|351.63|349.43|349.81|347.61|0
1630415100000|2021-08-31 13:05:00|350.54|348.34|350.35|348.15|350.9|348.7|349.81|347.61|0
1630415400000|2021-08-31 13:10:00|350.17|347.97|350.71|348.51|351.26|349.06|350.08|347.88|0
1630415700000|2021-08-31 13:15:00|350.53|348.33|352.17|349.97|352.17|349.97|350.53|348.33|0
1630416000000|2021-08-31 13:20:00|352.35|350.15|352.89|350.69|352.89|350.69|352.16|349.96|0
1630416300000|2021-08-31 13:25:00|353.07|350.87|352.71|350.51|353.98|351.78|352.34|350.14|0
1630416600000|2021-08-31 13:30:00|353.25|351.05|349.61|347.41|353.62|351.42|348.35|346.15|0
1630416900000|2021-08-31 13:35:00|349.43|347.23|348.71|346.51|349.79|347.59|348.16|345.96|0
1630417200000|2021-08-31 13:40:00|348.89|346.69|348.52|346.32|349.61|347.41|347.62|345.42|0
1630417500000|2021-08-31 13:45:00|347.8|345.6|348.52|346.32|348.7|346.5|346.53|344.33|0
1630417800000|2021-08-31 13:50:00|348.16|345.96|345.62|343.42|348.16|345.96|344.54|342.34|0
1630418100000|2021-08-31 13:55:00|345.44|343.24|345.62|343.42|347.97|345.77|344.36|342.16|0
1630418400000|2021-08-31 14:00:00|345.44|343.24|348.15|345.95|348.33|346.13|344.9|342.7|0
1630418700000|2021-08-31 14:05:00|347.79|345.59|350.14|347.94|350.32|348.12|347.06|344.86|0
1630419000000|2021-08-31 14:10:00|349.6|347.4|351.23|349.03|351.41|349.21|349.05|346.85|0
1630419300000|2021-08-31 14:15:00|351.59|349.39|351.04|348.84|351.59|349.39|349.41|347.21|0
1630419600000|2021-08-31 14:20:00|350.86|348.66|348.32|346.12|350.86|348.66|348.14|345.94|0
1630419900000|2021-08-31 14:25:00|348.14|345.94|349.22|347.02|349.4|347.2|347.23|345.03|0
1630420200000|2021-08-31 14:30:00|349.04|346.84|349.76|347.56|351.22|349.02|348.14|345.94|0
1630420500000|2021-08-31 14:35:00|349.95|347.75|351.4|349.2|351.4|349.2|348.49|346.29|0
1630420800000|2021-08-31 14:40:00|351.58|349.38|350.48|348.28|351.58|349.38|349.94|347.74|0
1630421100000|2021-08-31 14:45:00|350.67|348.47|351.48|349.28|352.67|350.47|350.67|348.47|0
1630421400000|2021-08-31 14:50:00|351.39|349.19|350.48|348.28|351.57|349.37|350.12|347.92|0
1630421700000|2021-08-31 14:55:00|350.66|348.46|352.29|350.09|352.29|350.09|350.66|348.46|0
1630422000000|2021-08-31 15:00:00|352.48|350.28|350.11|347.91|353.02|350.82|349.57|347.37|0
1630422300000|2021-08-31 15:05:00|349.93|347.73|351.47|349.27|352.11|349.91|349.57|347.37|0
1630422600000|2021-08-31 15:10:00|351.38|349.18|350.83|348.63|351.56|349.36|350.47|348.27|0
1630422900000|2021-08-31 15:15:00|351.01|348.81|353.92|351.72|354.11|351.91|351.01|348.81|0
1630423200000|2021-08-31 15:20:00|354.11|351.91|353.74|351.54|355.2|353|353.37|351.17|0
1630423500000|2021-08-31 15:25:00|353.92|351.72|353.01|350.81|353.92|351.72|352.64|350.44|0
1630423800000|2021-08-31 15:30:00|353.19|350.99|354.1|351.9|354.28|352.08|352.73|350.53|0
1630424100000|2021-08-31 15:35:00|354.28|352.08|354.28|352.08|354.83|352.63|353.73|351.53|0
1630424400000|2021-08-31 15:40:00|354.18|351.98|355.01|352.81|355.37|353.17|354.18|351.98|0
1630424700000|2021-08-31 15:45:00|354.82|352.62|355|352.8|355.19|352.99|354.46|352.26|0
1630425000000|2021-08-31 15:50:00|355.19|352.99|354.64|352.44|355.19|352.99|354.09|351.89|0
1630425300000|2021-08-31 15:55:00|354.82|352.62|354.27|352.07|355|352.8|354.27|352.07|0
1630425600000|2021-08-31 16:00:00|354.45|352.25|353.72|351.52|354.45|352.25|353.17|350.97|0
1630425900000|2021-08-31 16:05:00|353.54|351.34|354.08|351.88|354.63|352.43|353.54|351.34|0
1630426200000|2021-08-31 16:10:00|353.9|351.7|353.53|351.33|353.9|351.7|353.17|350.97|0
1630426500000|2021-08-31 16:15:00|353.71|351.51|353.16|350.96|353.71|351.51|352.98|350.78|0
1630426800000|2021-08-31 16:20:00|352.98|350.78|353.89|351.69|354.25|352.05|352.8|350.6|0
1630427100000|2021-08-31 16:25:00|353.98|351.78|354.98|352.78|355.17|352.97|353.89|351.69|0
1630427400000|2021-08-31 16:30:00|354.8|352.6|354.98|352.78|354.98|352.78|354.25|352.05|0
1630427700000|2021-08-31 16:35:00|355.16|352.96|354.43|352.23|355.16|352.96|354.33|352.13|0
1630428000000|2021-08-31 16:40:00|354.61|352.41|354.43|352.23|354.79|352.59|354.06|351.86|0
1630428300000|2021-08-31 16:45:00|354.24|352.04|353.88|351.68|354.43|352.23|353.51|351.31|0
1630428600000|2021-08-31 16:50:00|353.69|351.49|353.6|351.4|354.06|351.86|353.33|351.13|0
1630428900000|2021-08-31 16:55:00|353.51|351.31|353.87|351.67|354.05|351.85|353.32|351.12|0
1630429200000|2021-08-31 17:00:00|353.51|351.31|353.14|350.94|353.69|351.49|352.41|350.21|0
1630429500000|2021-08-31 17:05:00|352.96|350.76|351.32|349.12|353.14|350.94|351.32|349.12|0
1630429800000|2021-08-31 17:10:00|351.5|349.3|351.86|349.66|352.04|349.84|351.32|349.12|0
1630430100000|2021-08-31 17:15:00|351.76|349.56|350.4|348.2|351.76|349.56|350.4|348.2|0
1630430400000|2021-08-31 17:20:00|350.49|348.29|348.22|346.02|350.77|348.57|348.04|345.84|0
1630430700000|2021-08-31 17:25:00|348.41|346.21|348.95|346.75|349.31|347.11|347.5|345.3|0
1630431000000|2021-08-31 17:30:00|348.77|346.57|347.86|345.66|348.77|346.57|347.86|345.66|0
1630431300000|2021-08-31 17:35:00|348.04|345.84|348.94|346.74|348.94|346.74|347.68|345.48|0
1630431600000|2021-08-31 17:40:00|349.12|346.92|349.66|347.46|349.66|347.46|348.94|346.74|0
1630431900000|2021-08-31 17:45:00|349.48|347.28|350.39|348.19|350.39|348.19|349.3|347.1|0
1630432200000|2021-08-31 17:50:00|350.21|348.01|350.2|348|350.75|348.55|350.2|348|0
1630432500000|2021-08-31 17:55:00|350.02|347.82|350.75|348.55|350.75|348.55|349.66|347.46|0
1630432800000|2021-08-31 18:00:00|350.93|348.73|349.65|347.45|351.11|348.91|349.65|347.45|0
1630433100000|2021-08-31 18:05:00|349.47|347.27|349.11|346.91|349.83|347.63|348.74|346.54|0
1630433400000|2021-08-31 18:10:00|349.29|347.09|349.47|347.27|349.65|347.45|348.56|346.36|0
1630433700000|2021-08-31 18:15:00|349.65|347.45|349.28|347.08|350.19|347.99|349.1|346.9|0
1630434000000|2021-08-31 18:20:00|349.46|347.26|349.64|347.44|350.19|347.99|349.1|346.9|0
1630434300000|2021-08-31 18:25:00|349.73|347.53|349.1|346.9|350.19|347.99|348.64|346.44|0
1630434600000|2021-08-31 18:30:00|349.28|347.08|350.36|348.16|350.37|348.17|348.91|346.71|0
1630434900000|2021-08-31 18:35:00|350.54|348.34|349.27|347.07|350.54|348.34|349.27|347.07|0
1630435200000|2021-08-31 18:40:00|349.45|347.25|347.91|345.71|349.82|347.62|347.91|345.71|0
1630435500000|2021-08-31 18:45:00|348.09|345.89|346.82|344.62|348.09|345.89|346.28|344.08|0
1630435800000|2021-08-31 18:50:00|347|344.8|347.36|345.16|348.27|346.07|346.82|344.62|0
1630436100000|2021-08-31 18:55:00|347.18|344.98|349.9|347.7|350.08|347.88|347.18|344.98|0
1630436400000|2021-08-31 19:00:00|350.08|347.88|349.17|346.97|350.44|348.24|348.62|346.42|0
1630436700000|2021-08-31 19:05:00|348.99|346.79|347.53|345.33|348.99|346.79|347.35|345.15|0
1630437000000|2021-08-31 19:10:00|347.35|345.15|346.62|344.42|347.89|345.69|346.62|344.42|0
1630437300000|2021-08-31 19:15:00|346.8|344.6|346.8|344.6|347.35|345.15|346.44|344.24|0
1630437600000|2021-08-31 19:20:00|346.62|344.42|347.16|344.96|347.34|345.14|345.35|343.15|0
1630437900000|2021-08-31 19:25:00|347.34|345.14|345.89|343.69|347.52|345.32|345.53|343.33|0
1630438200000|2021-08-31 19:30:00|346.07|343.87|347.52|345.32|347.52|345.32|345.17|342.97|0
1630438500000|2021-08-31 19:35:00|347.7|345.5|348.24|346.04|348.24|346.04|346.43|344.23|0
1630438800000|2021-08-31 19:40:00|348.06|345.86|348.97|346.77|348.97|346.77|347.15|344.95|0
1630439100000|2021-08-31 19:45:00|349.15|346.95|349.96|347.76|350.05|347.85|348.42|346.22|0
1630439400000|2021-08-31 19:50:00|349.87|347.67|346.96|344.76|349.87|347.67|346.78|344.58|0
1630439700000|2021-08-31 19:55:00|347.15|344.95|348.41|346.21|350.96|348.76|347.15|344.95|0
1630440000000|2021-08-31 20:00:00|348.59|346.39|350.33|348.13|352.05|349.85|348.59|346.39|0
1630440300000|2021-08-31 20:05:00|350.14|347.94|351.6|349.4|351.79|349.59|350.14|347.94|0
1630440600000|2021-08-31 20:10:00|351.42|349.22|351.96|349.76|352.51|350.31|351.05|348.85|0
1630440900000|2021-08-31 20:15:00|352.16|349.56|352.16|349.56|352.35|349.75|351.7|349.1|0
1630441200000|2021-08-31 20:20:00|352.34|349.74|352.89|350.29|352.89|350.29|352.16|349.56|0
1630441500000|2021-08-31 20:25:00|352.71|350.11|353.25|350.65|353.44|350.84|352.71|350.11|0
1630441800000|2021-08-31 20:30:00|353.44|350.84|353.07|350.47|353.44|350.84|352.89|350.29|0
1630442100000|2021-08-31 20:35:00|352.89|350.29|353.25|350.65|353.25|350.65|352.52|349.92|0
1630442400000|2021-08-31 20:40:00|353.43|350.83|353.43|350.83|353.8|351.2|353.43|350.83|0
1630442700000|2021-08-31 20:45:00|353.25|350.65|353.43|350.83|353.43|350.83|353.25|350.65|0
1630443000000|2021-08-31 20:50:00|353.61|351.01|353.61|351.01|353.61|351.01|353.61|351.01|0
1630443300000|2021-08-31 20:55:00|353.79|351.19|353.51|350.91|353.79|351.19|352.87|350.27|0
1630443600000|2021-08-31 21:00:00|353.49|350.89|353.16|350.56|353.49|350.89|353.16|350.56|0
1630443900000|2021-08-31 21:05:00|353.19|350.59|353.14|350.54|353.29|350.69|353.11|350.51|0
1630444200000|2021-08-31 21:10:00|353.11|350.51|353.19|350.59|353.19|350.59|353.09|350.49|0
1630444500000|2021-08-31 21:15:00|353.21|350.61|353.16|350.56|353.27|350.67|353.16|350.56|0
1630444800000|2021-08-31 21:20:00|353.18|350.58|353.15|350.55|353.18|350.58|353.15|350.55|0
1630445100000|2021-08-31 21:25:00|353.18|350.58|353.23|350.63|353.26|350.66|353.18|350.58|0
1630445400000|2021-08-31 21:30:00|353.2|350.6|353.05|350.45|353.26|350.66|352.99|350.39|0
1630445700000|2021-08-31 21:35:00|353.13|350.53|353.09|350.49|353.13|350.53|352.93|350.33|0
1630446000000|2021-08-31 21:40:00|353.07|350.47|352.84|350.24|353.09|350.49|352.84|350.24|0
1630446300000|2021-08-31 21:45:00|352.81|350.21|352.81|350.21|352.86|350.26|352.78|350.18|0
1630446600000|2021-08-31 21:50:00|352.84|350.24|352.92|350.32|352.92|350.32|352.84|350.24|0
1630446900000|2021-08-31 21:55:00|352.94|350.34|352.94|350.34|353.04|350.44|352.94|350.34|0
1630447200000|2021-08-31 22:00:00|353.3|350.7|353.75|351.15|354.12|351.52|353.02|350.42|0
1630447500000|2021-08-31 22:05:00|353.84|351.24|353.75|351.15|354.12|351.52|353.75|351.15|0
1630447800000|2021-08-31 22:10:00|353.94|351.34|353.57|350.97|353.94|351.34|353.57|350.97|0
1630448100000|2021-08-31 22:15:00|353.47|350.87|353.56|350.96|353.56|350.96|353.38|350.78|0
1630448400000|2021-08-31 22:20:00|353.47|350.87|352.65|350.05|353.56|350.96|352.65|350.05|0
1630448700000|2021-08-31 22:25:00|352.83|350.23|352.09|349.49|353.01|350.41|352.09|349.49|0
1630449000000|2021-08-31 22:30:00|352.28|349.68|352.46|349.86|352.46|349.86|352.28|349.68|0
1630449300000|2021-08-31 22:35:00|352.28|349.68|352.09|349.49|352.28|349.68|351.91|349.31|0
1630449600000|2021-08-31 22:40:00|351.91|349.31|352.45|349.85|352.45|349.85|351.91|349.31|0
1630449900000|2021-08-31 22:45:00|352.64|350.04|352.27|349.67|352.64|350.04|352.27|349.67|0
1630450200000|2021-08-31 22:50:00|352.26|349.66|352.26|349.66|352.26|349.66|352.26|349.66|0
1630450500000|2021-08-31 22:55:00|352.45|349.85|352.45|349.85|352.45|349.85|352.45|349.85|0
1630450800000|2021-08-31 23:00:00|352.63|350.03|351.89|349.29|352.63|350.03|351.89|349.29|0
1630451100000|2021-08-31 23:05:00|352.08|349.48|352.07|349.47|352.26|349.66|351.89|349.29|0
1630451400000|2021-08-31 23:10:00|351.89|349.29|351.71|349.11|351.89|349.29|351.71|349.11|0
1630451700000|2021-08-31 23:15:00|351.89|349.29|352.07|349.47|352.07|349.47|351.7|349.1|0
1630452000000|2021-08-31 23:20:00|352.25|349.65|352.07|349.47|352.25|349.65|351.88|349.28|0
1630452300000|2021-08-31 23:25:00|351.88|349.28|352.25|349.65|352.25|349.65|351.88|349.28|0
1630452600000|2021-08-31 23:30:00|352.06|349.46|352.61|350.01|352.61|350.01|352.06|349.46|0
1630452900000|2021-08-31 23:35:00|352.7|350.1|352.42|349.82|352.98|350.38|352.42|349.82|0
1630453200000|2021-08-31 23:40:00|352.61|350.01|353.06|350.46|353.06|350.46|352.42|349.82|0
1630453500000|2021-08-31 23:45:00|352.97|350.37|353.33|350.73|353.33|350.73|352.79|350.19|0
1630453800000|2021-08-31 23:50:00|353.52|350.92|353.7|351.1|353.7|351.1|353.15|350.55|0
1630454100000|2021-08-31 23:55:00|353.51|350.91|353.7|351.1|353.7|351.1|353.15|350.55|0
1630454400000|2021-09-01 00:00:00|353.88|351.28|353.51|350.91|353.97|351.37|352.96|350.36|0
1630454700000|2021-09-01 00:05:00|353.41|350.81|354.06|351.46|354.42|351.82|353.32|350.72|0
1630455000000|2021-09-01 00:10:00|354.24|351.64|353.87|351.27|354.24|351.64|353.69|351.09|0
1630455300000|2021-09-01 00:15:00|353.69|351.09|352.22|349.62|353.87|351.27|352.22|349.62|0
1630455600000|2021-09-01 00:20:00|352.04|349.44|351.3|348.7|352.22|349.62|350.58|347.98|0
1630455900000|2021-09-01 00:25:00|351.49|348.89|352.49|349.89|352.95|350.35|351.49|348.89|0
1630456200000|2021-09-01 00:30:00|352.4|349.8|352.3|349.7|352.76|350.16|352.03|349.43|0
1630456500000|2021-09-01 00:35:00|352.4|349.8|351.48|348.88|352.58|349.98|351.48|348.88|0
1630456800000|2021-09-01 00:40:00|351.66|349.06|351.48|348.88|352.3|349.7|351.29|348.69|0
1630457100000|2021-09-01 00:45:00|351.29|348.69|350.56|347.96|351.48|348.88|350.38|347.78|0
1630457400000|2021-09-01 00:50:00|350.74|348.14|350.92|348.32|351.38|348.78|350.74|348.14|0
1630457700000|2021-09-01 00:55:00|351.11|348.51|351.29|348.69|351.47|348.87|350.74|348.14|0
1630458000000|2021-09-01 01:00:00|351.1|348.5|351.28|348.68|351.47|348.87|350.74|348.14|0
1630458300000|2021-09-01 01:05:00|351.47|348.87|351.83|349.23|352.01|349.41|351.28|348.68|0
1630458600000|2021-09-01 01:10:00|351.65|349.05|351.64|349.04|351.83|349.23|351.46|348.86|0
1630458900000|2021-09-01 01:15:00|351.46|348.86|352.37|349.77|352.56|349.96|351.28|348.68|0
1630459200000|2021-09-01 01:20:00|352.19|349.59|352|349.4|352.55|349.95|351.82|349.22|0
1630459500000|2021-09-01 01:25:00|351.82|349.22|352.18|349.58|352.37|349.77|351.82|349.22|0
1630459800000|2021-09-01 01:30:00|352|349.4|351.45|348.85|352.73|350.13|351.09|348.49|0
1630460100000|2021-09-01 01:35:00|351.63|349.03|352.36|349.76|352.36|349.76|351.63|349.03|0
1630460400000|2021-09-01 01:40:00|352.27|349.67|352.54|349.94|353.64|351.04|352.18|349.58|0
1630460700000|2021-09-01 01:45:00|352.36|349.76|353.27|350.67|353.46|350.86|351.99|349.39|0
1630461000000|2021-09-01 01:50:00|353.18|350.58|353.82|351.22|353.82|351.22|352.72|350.12|0
1630461300000|2021-09-01 01:55:00|354|351.4|354.37|351.77|354.37|351.77|353.82|351.22|0
1630461600000|2021-09-01 02:00:00|354.55|351.95|356.02|353.42|356.02|353.42|354.55|351.95|0
1630461900000|2021-09-01 02:05:00|356.2|353.6|356.01|353.41|356.2|353.6|355.83|353.23|0
1630462200000|2021-09-01 02:10:00|355.83|353.23|355.83|353.23|356.38|353.78|355.46|352.86|0
1630462500000|2021-09-01 02:15:00|355.64|353.04|355.64|353.04|356.01|353.41|355.46|352.86|0
1630462800000|2021-09-01 02:20:00|355.46|352.86|356.8|354.2|356.8|354.2|355.46|352.86|0
1630463100000|2021-09-01 02:25:00|356.99|354.39|356.98|354.38|357.17|354.57|356.8|354.2|0
1630463400000|2021-09-01 02:30:00|357.17|354.57|357.35|354.75|357.72|355.12|357.17|354.57|0
1630463700000|2021-09-01 02:35:00|357.53|354.93|357.34|354.74|357.53|354.93|357.16|354.56|0
1630464000000|2021-09-01 02:40:00|356.98|354.38|356.61|354.01|357.25|354.65|356.61|354.01|0
1630464300000|2021-09-01 02:45:00|356.42|353.82|356.97|354.37|357.16|354.56|356.42|353.82|0
1630464600000|2021-09-01 02:50:00|357.16|354.56|357.15|354.55|357.52|354.92|356.97|354.37|0
1630464900000|2021-09-01 02:55:00|357.34|354.74|357.89|355.29|357.89|355.29|357.15|354.55|0
1630465200000|2021-09-01 03:00:00|358.07|355.47|357.88|355.28|358.25|355.65|357.7|355.1|0
1630465500000|2021-09-01 03:05:00|358.07|355.47|357.7|355.1|358.07|355.47|357.33|354.73|0
1630465800000|2021-09-01 03:10:00|357.51|354.91|358.06|355.46|358.25|355.65|357.33|354.73|0
1630466100000|2021-09-01 03:15:00|358.25|355.65|358.24|355.64|358.25|355.65|357.88|355.28|0
1630466400000|2021-09-01 03:20:00|358.43|355.83|358.42|355.82|358.61|356.01|358.24|355.64|0
1630466700000|2021-09-01 03:25:00|358.61|356.01|358.61|356.01|358.79|356.19|358.42|355.82|0
1630467000000|2021-09-01 03:30:00|358.42|355.82|358.05|355.45|358.42|355.82|357.87|355.27|0
1630467300000|2021-09-01 03:35:00|357.87|355.27|358.05|355.45|358.23|355.63|357.86|355.26|0
1630467600000|2021-09-01 03:40:00|357.95|355.35|358.05|355.45|358.05|355.45|357.86|355.26|0
1630467900000|2021-09-01 03:45:00|357.95|355.35|357.31|354.71|357.95|355.35|357.31|354.71|0
1630468200000|2021-09-01 03:50:00|357.49|354.89|357.49|354.89|357.67|355.07|357.31|354.71|0
1630468500000|2021-09-01 03:55:00|357.31|354.71|357.3|354.7|357.49|354.89|357.12|354.52|0
1630468800000|2021-09-01 04:00:00|357.39|354.79|357.67|355.07|357.85|355.25|357.3|354.7|0
1630469100000|2021-09-01 04:05:00|357.85|355.25|357.48|354.88|358.03|355.43|357.48|354.88|0
1630469400000|2021-09-01 04:10:00|357.67|355.07|357.48|354.88|357.67|355.07|357.3|354.7|0
1630469700000|2021-09-01 04:15:00|357.66|355.06|358.4|355.8|358.4|355.8|357.48|354.88|0
1630470000000|2021-09-01 04:20:00|358.21|355.61|358.03|355.43|358.4|355.8|358.03|355.43|0
1630470300000|2021-09-01 04:25:00|358.02|355.42|358.02|355.42|358.21|355.61|357.66|355.06|0
1630470600000|2021-09-01 04:30:00|357.84|355.24|358.02|355.42|358.2|355.6|357.84|355.24|0
1630470900000|2021-09-01 04:35:00|358.2|355.6|357.83|355.23|358.2|355.6|357.83|355.23|0
1630471200000|2021-09-01 04:40:00|357.92|355.32|357.65|355.05|358.02|355.42|357.65|355.05|0
1630471500000|2021-09-01 04:45:00|357.83|355.23|357.46|354.86|357.83|355.23|357.46|354.86|0
1630471800000|2021-09-01 04:50:00|357.28|354.68|357.27|354.67|357.46|354.86|357.27|354.67|0
1630472100000|2021-09-01 04:55:00|357.18|354.58|357.27|354.67|357.46|354.86|357.09|354.49|0
1630472400000|2021-09-01 05:00:00|357.46|354.86|357.45|354.85|357.82|355.22|357.27|354.67|0
1630472700000|2021-09-01 05:05:00|357.27|354.67|357.45|354.85|357.64|355.04|357.27|354.67|0
1630473000000|2021-09-01 05:10:00|357.63|355.03|357.45|354.85|357.82|355.22|357.26|354.66|0
1630473300000|2021-09-01 05:15:00|357.35|354.75|357.26|354.66|357.63|355.03|357.26|354.66|0
1630473600000|2021-09-01 05:20:00|357.35|354.75|357.44|354.84|357.63|355.03|357.26|354.66|0
1630473900000|2021-09-01 05:25:00|357.53|354.93|357.44|354.84|357.63|355.03|357.26|354.66|0
1630474200000|2021-09-01 05:30:00|357.62|355.02|357.8|355.2|357.81|355.21|357.44|354.84|0
1630474500000|2021-09-01 05:35:00|357.62|355.02|358.35|355.75|358.35|355.75|357.62|355.02|0
1630474800000|2021-09-01 05:40:00|358.17|355.57|359.64|357.04|360.01|357.41|358.17|355.57|0
1630475100000|2021-09-01 05:45:00|359.73|357.13|359.64|357.04|359.82|357.22|359.27|356.67|0
1630475400000|2021-09-01 05:50:00|359.45|356.85|358.9|356.3|359.64|357.04|358.9|356.3|0
1630475700000|2021-09-01 05:55:00|358.99|356.39|359.08|356.48|359.08|356.48|358.9|356.3|0
1630476000000|2021-09-01 06:00:00|359.26|356.66|360|357.4|360.37|357.77|359.08|356.48|0
1630476300000|2021-09-01 06:05:00|360.18|357.58|360.36|357.76|360.55|357.95|359.63|357.03|0
1630476600000|2021-09-01 06:10:00|360.55|357.95|360.36|357.76|360.92|358.32|360.18|357.58|0
1630476900000|2021-09-01 06:15:00|360.45|357.85|359.81|357.21|360.45|357.85|359.81|357.21|0
1630477200000|2021-09-01 06:20:00|359.71|357.11|359.8|357.2|359.99|357.39|359.62|357.02|0
1630477500000|2021-09-01 06:25:00|359.99|357.39|359.8|357.2|360.17|357.57|359.62|357.02|0
1630477800000|2021-09-01 06:30:00|359.98|357.38|360.35|357.75|360.35|357.75|359.98|357.38|0
1630478100000|2021-09-01 06:35:00|360.53|357.93|360.35|357.75|360.53|357.93|360.16|357.56|0
1630478400000|2021-09-01 06:40:00|360.53|357.93|360.71|358.11|360.72|358.12|360.35|357.75|0
1630478700000|2021-09-01 06:45:00|360.62|358.02|360.53|357.93|360.9|358.3|360.53|357.93|0
1630479000000|2021-09-01 06:50:00|360.61|358.01|360.71|358.11|360.89|358.29|360.53|357.93|0
1630479300000|2021-09-01 06:55:00|360.89|358.29|361.44|358.84|362|359.4|360.89|358.29|0
1630479600000|2021-09-01 07:00:00|361.63|359.03|362|359.4|362.18|359.58|361.63|359.03|0
1630479900000|2021-09-01 07:05:00|361.98|359.78|361.42|359.22|362.17|359.97|361.14|358.94|0
1630480200000|2021-09-01 07:10:00|361.51|359.31|361.79|359.59|362.35|360.15|361.24|359.04|0
1630480500000|2021-09-01 07:15:00|361.98|359.78|361.97|359.77|362.34|360.14|361.42|359.22|0
1630480800000|2021-09-01 07:20:00|362.16|359.96|361.79|359.59|362.53|360.33|361.79|359.59|0
1630481100000|2021-09-01 07:25:00|361.6|359.4|361.23|359.03|361.97|359.77|360.86|358.66|0
1630481400000|2021-09-01 07:30:00|361.41|359.21|361.04|358.84|361.97|359.77|360.86|358.66|0
1630481700000|2021-09-01 07:35:00|361.23|359.03|361.59|359.39|361.78|359.58|360.86|358.66|0
1630482000000|2021-09-01 07:40:00|361.5|359.3|361.96|359.76|362.15|359.95|361.41|359.21|0
1630482300000|2021-09-01 07:45:00|362.05|359.85|362.14|359.94|362.14|359.94|361.77|359.57|0
1630482600000|2021-09-01 07:50:00|361.96|359.76|361.77|359.57|362.7|360.5|361.77|359.57|0
1630482900000|2021-09-01 07:55:00|361.95|359.75|361.77|359.57|362.32|360.12|361.4|359.2|0
1630483200000|2021-09-01 08:00:00|361.86|359.66|361.58|359.38|362.51|360.31|361.58|359.38|0
1630483500000|2021-09-01 08:05:00|361.4|359.2|361.02|358.82|361.76|359.56|360.65|358.45|0
1630483800000|2021-09-01 08:10:00|361.21|359.01|361.02|358.82|361.76|359.56|360.84|358.64|0
1630484100000|2021-09-01 08:15:00|360.92|358.72|361.39|359.19|361.39|359.19|360.84|358.64|0
1630484400000|2021-09-01 08:20:00|361.2|359|361.57|359.37|361.57|359.37|361.02|358.82|0
1630484700000|2021-09-01 08:25:00|361.38|359.18|361.38|359.18|361.38|359.18|360.83|358.63|0
1630485000000|2021-09-01 08:30:00|361.2|359|361.01|358.81|361.57|359.37|360.64|358.44|0
1630485300000|2021-09-01 08:35:00|360.83|358.63|360.64|358.44|361.19|358.99|360.64|358.44|0
1630485600000|2021-09-01 08:40:00|360.82|358.62|361.01|358.81|361.19|358.99|360.64|358.44|0
1630485900000|2021-09-01 08:45:00|360.82|358.62|361|358.8|361.19|358.99|360.82|358.62|0
1630486200000|2021-09-01 08:50:00|361.09|358.89|361|358.8|361.19|358.99|360.63|358.43|0
1630486500000|2021-09-01 08:55:00|361.18|358.98|360.81|358.61|361.18|358.98|360.45|358.25|0
1630486800000|2021-09-01 09:00:00|360.63|358.43|360.63|358.43|361|358.8|360.26|358.06|0
1630487100000|2021-09-01 09:05:00|360.81|358.61|359.89|357.69|360.81|358.61|359.52|357.32|0
1630487400000|2021-09-01 09:10:00|359.7|357.5|359.51|357.31|359.88|357.68|358.96|356.76|0
1630487700000|2021-09-01 09:15:00|359.33|357.13|359.51|357.31|359.51|357.31|358.96|356.76|0
1630488000000|2021-09-01 09:20:00|359.42|357.22|358.96|356.76|359.42|357.22|358.59|356.39|0
1630488300000|2021-09-01 09:25:00|358.59|356.39|359.51|357.31|359.69|357.49|358.59|356.39|0
1630488600000|2021-09-01 09:30:00|359.32|357.12|360.43|358.23|360.43|358.23|359.32|357.12|0
1630488900000|2021-09-01 09:35:00|360.24|358.04|360.05|357.85|360.43|358.23|359.87|357.67|0
1630489200000|2021-09-01 09:40:00|359.87|357.67|359.87|357.67|360.24|358.04|359.87|357.67|0
1630489500000|2021-09-01 09:45:00|359.68|357.48|358.58|356.38|359.68|357.48|358.03|355.83|0
1630489800000|2021-09-01 09:50:00|358.76|356.56|358.39|356.19|358.94|356.74|358.21|356.01|0
1630490100000|2021-09-01 09:55:00|358.57|356.37|358.39|356.19|358.76|356.56|358.39|356.19|0
1630490400000|2021-09-01 10:00:00|358.2|356|358.38|356.18|358.57|356.37|358.2|356|0
1630490700000|2021-09-01 10:05:00|358.29|356.09|358.93|356.73|359.12|356.92|358.2|356|0
1630491000000|2021-09-01 10:10:00|359.12|356.92|358.75|356.55|359.12|356.92|358.56|356.36|0
1630491300000|2021-09-01 10:15:00|358.93|356.73|358.19|355.99|358.93|356.73|357.82|355.62|0
1630491600000|2021-09-01 10:20:00|358.38|356.18|358.74|356.54|358.93|356.73|358.19|355.99|0
1630491900000|2021-09-01 10:25:00|358.56|356.36|358.56|356.36|358.74|356.54|358.19|355.99|0
1630492200000|2021-09-01 10:30:00|358.37|356.17|358.74|356.54|358.74|356.54|357.91|355.71|0
1630492500000|2021-09-01 10:35:00|358.55|356.35|358.55|356.35|358.74|356.54|358.37|356.17|0
1630492800000|2021-09-01 10:40:00|358.45|356.25|358.92|356.72|359.1|356.9|358.45|356.25|0
1630493100000|2021-09-01 10:45:00|359.1|356.9|359.47|357.27|359.47|357.27|358.91|356.71|0
1630493400000|2021-09-01 10:50:00|359.55|357.35|359.83|357.63|360.02|357.82|359.37|357.17|0
1630493700000|2021-09-01 10:55:00|360.02|357.82|360.38|358.18|360.57|358.37|359.83|357.63|0
1630494000000|2021-09-01 11:00:00|360.57|358.37|359.46|357.26|360.75|358.55|359.46|357.26|0
1630494300000|2021-09-01 11:05:00|359.27|357.07|359.09|356.89|359.64|357.44|358.72|356.52|0
1630494600000|2021-09-01 11:10:00|358.9|356.7|359.08|356.88|359.09|356.89|358.35|356.15|0
1630494900000|2021-09-01 11:15:00|358.9|356.7|359.45|357.25|359.45|357.25|358.9|356.7|0
1630495200000|2021-09-01 11:20:00|359.27|357.07|359.63|357.43|359.82|357.62|359.08|356.88|0
1630495500000|2021-09-01 11:25:00|359.45|357.25|359.08|356.88|359.81|357.61|359.08|356.88|0
1630495800000|2021-09-01 11:30:00|358.89|356.69|360|357.8|360.18|357.98|358.89|356.69|0
1630496100000|2021-09-01 11:35:00|359.99|357.79|359.81|357.61|359.99|357.79|359.62|357.42|0
1630496400000|2021-09-01 11:40:00|359.62|357.42|359.99|357.79|359.99|357.79|359.62|357.42|0
1630496700000|2021-09-01 11:45:00|359.81|357.61|359.99|357.79|360.26|358.06|359.62|357.42|0
1630497000000|2021-09-01 11:50:00|359.8|357.6|359.8|357.6|359.99|357.79|359.62|357.42|0
1630497300000|2021-09-01 11:55:00|359.7|357.5|360.35|358.15|360.35|358.15|359.43|357.23|0
1630497600000|2021-09-01 12:00:00|360.54|358.34|360.35|358.15|360.72|358.52|360.16|357.96|0
1630497900000|2021-09-01 12:05:00|360.53|358.33|360.71|358.51|360.71|358.51|360.16|357.96|0
1630498200000|2021-09-01 12:10:00|360.62|358.42|361.45|359.25|361.45|359.25|360.53|358.33|0
1630498500000|2021-09-01 12:15:00|361.35|359.15|361.26|359.06|362.01|359.81|360.71|358.51|0
1630498800000|2021-09-01 12:20:00|361.45|359.25|360.71|358.51|361.45|359.25|360.34|358.14|0
1630499100000|2021-09-01 12:25:00|360.52|358.32|360.34|358.14|360.89|358.69|360.15|357.95|0
1630499400000|2021-09-01 12:30:00|360.42|358.22|360.89|358.69|361.26|359.06|360.34|358.14|0
1630499700000|2021-09-01 12:35:00|360.7|358.5|359.78|357.58|360.79|358.59|359.41|357.21|0
1630500000000|2021-09-01 12:40:00|359.96|357.76|359.59|357.39|359.96|357.76|359.22|357.02|0
1630500300000|2021-09-01 12:45:00|359.77|357.57|359.4|357.2|359.77|357.57|358.67|356.47|0
1630500600000|2021-09-01 12:50:00|359.22|357.02|358.48|356.28|359.59|357.39|358.48|356.28|0
1630500900000|2021-09-01 12:55:00|358.66|356.46|358.29|356.09|359.03|356.83|358.29|356.09|0
1630501200000|2021-09-01 13:00:00|358.11|355.91|357|354.8|358.84|356.64|356.82|354.62|0
1630501500000|2021-09-01 13:05:00|356.82|354.62|356.08|353.88|357.37|355.17|354.8|352.6|0
1630501800000|2021-09-01 13:10:00|355.9|353.7|356.08|353.88|356.45|354.25|355.71|353.51|0
1630502100000|2021-09-01 13:15:00|355.98|353.78|355.16|352.96|356.08|353.88|355.16|352.96|0
1630502400000|2021-09-01 13:20:00|355.34|353.14|355.52|353.32|355.89|353.69|353.69|351.49|0
1630502700000|2021-09-01 13:25:00|355.34|353.14|354.61|352.41|355.52|353.32|354.42|352.22|0
1630503000000|2021-09-01 13:30:00|354.97|352.77|354.42|352.22|354.97|352.77|352.78|350.58|0
1630503300000|2021-09-01 13:35:00|354.24|352.04|352.95|350.75|354.42|352.22|352.59|350.39|0
1630503600000|2021-09-01 13:40:00|353.14|350.94|353.13|350.93|353.32|351.12|350.94|348.74|0
1630503900000|2021-09-01 13:45:00|352.95|350.75|355.14|352.94|355.33|353.13|352.95|350.75|0
1630504200000|2021-09-01 13:50:00|354.78|352.58|355.14|352.94|355.51|353.31|353.13|350.93|0
1630504500000|2021-09-01 13:55:00|354.96|352.76|350.75|348.55|354.96|352.76|349.48|347.28|0
1630504800000|2021-09-01 14:00:00|350.66|348.46|353.49|351.29|354.95|352.75|350.66|348.46|0
1630505100000|2021-09-01 14:05:00|353.39|351.19|353.85|351.65|353.85|351.65|352.39|350.19|0
1630505400000|2021-09-01 14:10:00|353.76|351.56|353.12|350.92|354.22|352.02|351.48|349.28|0
1630505700000|2021-09-01 14:15:00|353.3|351.1|352.38|350.18|353.48|351.28|351.65|349.45|0
1630506000000|2021-09-01 14:20:00|352.02|349.82|351.83|349.63|353.3|351.1|351.47|349.27|0
1630506300000|2021-09-01 14:25:00|351.65|349.45|352.2|350|352.75|350.55|351.47|349.27|0
1630506600000|2021-09-01 14:30:00|352.74|350.54|352.74|350.54|353.47|351.27|352.56|350.36|0
1630506900000|2021-09-01 14:35:00|352.56|350.36|354.02|351.82|354.02|351.82|351.83|349.63|0
1630507200000|2021-09-01 14:40:00|353.84|351.64|353.83|351.63|354.02|351.82|353.29|351.09|0
1630507500000|2021-09-01 14:45:00|353.65|351.45|354.47|352.27|355.11|352.91|353.65|351.45|0
1630507800000|2021-09-01 14:50:00|354.38|352.18|354.19|351.99|354.75|352.55|353.83|351.63|0
1630508100000|2021-09-01 14:55:00|354.38|352.18|354.93|352.73|354.93|352.73|353.83|351.63|0
1630508400000|2021-09-01 15:00:00|354.92|352.72|352.91|350.71|355.47|353.27|352.54|350.34|0
1630508700000|2021-09-01 15:05:00|352.73|350.53|354.37|352.17|354.37|352.17|352.18|349.98|0
1630509000000|2021-09-01 15:10:00|354.19|351.99|353.82|351.62|354.74|352.54|353.27|351.07|0
1630509300000|2021-09-01 15:15:00|353.64|351.44|353.08|350.88|354.37|352.17|352.54|350.34|0
1630509600000|2021-09-01 15:20:00|353.27|351.07|351.98|349.78|353.27|351.07|351.44|349.24|0
1630509900000|2021-09-01 15:25:00|351.8|349.6|352.09|349.89|352.46|350.26|350.81|348.61|0
1630510200000|2021-09-01 15:30:00|352.27|350.07|353.37|351.17|353.55|351.35|351.72|349.52|0
1630510500000|2021-09-01 15:35:00|353.46|351.26|352.82|350.62|353.55|351.35|352.72|350.52|0
1630510800000|2021-09-01 15:40:00|352.63|350.43|352.63|350.43|353|350.8|352.27|350.07|0
1630511100000|2021-09-01 15:45:00|352.81|350.61|352.26|350.06|352.81|350.61|351.53|349.33|0
1630511400000|2021-09-01 15:50:00|352.35|350.15|352.81|350.61|353.18|350.98|352.08|349.88|0
1630511700000|2021-09-01 15:55:00|352.99|350.79|351.64|349.44|353.26|351.06|351.64|349.44|0
1630512000000|2021-09-01 16:00:00|351.45|349.25|352.55|350.35|352.74|350.54|351.45|349.25|0
1630512300000|2021-09-01 16:05:00|352.73|350.53|353.1|350.9|353.28|351.08|352.64|350.44|0
1630512600000|2021-09-01 16:10:00|353.28|351.08|353.28|351.08|353.65|351.45|353.1|350.9|0
1630512900000|2021-09-01 16:15:00|353.46|351.26|353.28|351.08|353.46|351.26|352.91|350.71|0
1630513200000|2021-09-01 16:20:00|353.46|351.26|353.64|351.44|353.64|351.44|353.46|351.26|0
1630513500000|2021-09-01 16:25:00|353.73|351.53|353.64|351.44|354.19|351.99|352.54|350.34|0
1630513800000|2021-09-01 16:30:00|353.54|351.34|354.56|352.36|354.56|352.36|353.27|351.07|0
1630514100000|2021-09-01 16:35:00|354.74|352.54|354.92|352.72|354.92|352.72|354.37|352.17|0
1630514400000|2021-09-01 16:40:00|354.74|352.54|354.18|351.98|354.92|352.72|354|351.8|0
1630514700000|2021-09-01 16:45:00|354|351.8|354.92|352.72|354.92|352.72|354|351.8|0
1630515000000|2021-09-01 16:50:00|355.01|352.81|355.28|353.08|355.47|353.27|354.92|352.72|0
1630515300000|2021-09-01 16:55:00|355.47|353.27|355.83|353.63|356.11|353.91|355.28|353.08|0
1630515600000|2021-09-01 17:00:00|356.02|353.82|356.02|353.82|356.02|353.82|355.46|353.26|0
1630515900000|2021-09-01 17:05:00|356.2|354|355.83|353.63|356.2|354|355.46|353.26|0
1630516200000|2021-09-01 17:10:00|356.01|353.81|355.64|353.44|356.01|353.81|355.27|353.07|0
1630516500000|2021-09-01 17:15:00|355.73|353.53|355.64|353.44|355.83|353.63|355.45|353.25|0
1630516800000|2021-09-01 17:20:00|355.45|353.25|356.37|354.17|356.56|354.36|355.45|353.25|0
1630517100000|2021-09-01 17:25:00|356.19|353.99|356|353.8|356.37|354.17|355.82|353.62|0
1630517400000|2021-09-01 17:30:00|356.37|354.17|356.74|354.54|356.92|354.72|356.19|353.99|0
1630517700000|2021-09-01 17:35:00|356.92|354.72|356.37|354.17|357.11|354.91|356.18|353.98|0
1630518000000|2021-09-01 17:40:00|356.18|353.98|356.36|354.16|356.73|354.53|356|353.8|0
1630518300000|2021-09-01 17:45:00|356.55|354.35|355.99|353.79|356.55|354.35|355.62|353.42|0
1630518600000|2021-09-01 17:50:00|355.81|353.61|355.81|353.61|356.18|353.98|355.62|353.42|0
1630518900000|2021-09-01 17:55:00|355.62|353.42|356.36|354.16|356.54|354.34|355.62|353.42|0
1630519200000|2021-09-01 18:00:00|356.54|354.34|355.98|353.78|356.54|354.34|355.98|353.78|0
1630519500000|2021-09-01 18:05:00|356.17|353.97|355.61|353.41|356.17|353.97|355.61|353.41|0
1630519800000|2021-09-01 18:10:00|355.43|353.23|355.61|353.41|355.88|353.68|355.43|353.23|0
1630520100000|2021-09-01 18:15:00|355.43|353.23|354.87|352.67|355.43|353.23|354.87|352.67|0
1630520400000|2021-09-01 18:20:00|354.69|352.49|353.58|351.38|355.14|352.94|353.58|351.38|0
1630520700000|2021-09-01 18:25:00|353.76|351.56|353.95|351.75|354.5|352.3|353.58|351.38|0
1630521000000|2021-09-01 18:30:00|354.13|351.93|351.83|349.63|354.13|351.93|351.83|349.63|0
1630521300000|2021-09-01 18:35:00|351.92|349.72|351.37|349.17|352.11|349.91|350.64|348.44|0
1630521600000|2021-09-01 18:40:00|351.55|349.35|352.1|349.9|352.47|350.27|351.19|348.99|0
1630521900000|2021-09-01 18:45:00|352.28|350.08|350.82|348.62|352.28|350.08|350.82|348.62|0
1630522200000|2021-09-01 18:50:00|350.63|348.43|351.36|349.16|351.73|349.53|350.63|348.43|0
1630522500000|2021-09-01 18:55:00|351.55|349.35|351.36|349.16|351.91|349.71|350.81|348.61|0
1630522800000|2021-09-01 19:00:00|351.18|348.98|350.08|347.88|351.18|348.98|349.98|347.78|0
1630523100000|2021-09-01 19:05:00|350.26|348.06|348.79|346.59|350.81|348.61|348.25|346.05|0
1630523400000|2021-09-01 19:10:00|348.98|346.78|350.8|348.6|350.8|348.6|348.06|345.86|0
1630523700000|2021-09-01 19:15:00|350.99|348.79|351.35|349.15|351.54|349.34|350.62|348.42|0
1630524000000|2021-09-01 19:20:00|351.53|349.33|351.35|349.15|352.08|349.88|351.35|349.15|0
1630524300000|2021-09-01 19:25:00|351.16|348.96|349.97|347.77|351.53|349.33|349.88|347.68|0
1630524600000|2021-09-01 19:30:00|349.78|347.58|349.15|346.95|350.06|347.86|348.96|346.76|0
1630524900000|2021-09-01 19:35:00|348.96|346.76|347.68|345.48|349.51|347.31|347.5|345.3|0
1630525200000|2021-09-01 19:40:00|347.86|345.66|347.13|344.93|348.59|346.39|346.22|344.02|0
1630525500000|2021-09-01 19:45:00|347.31|345.11|348.22|346.02|349.14|346.94|346.95|344.75|0
1630525800000|2021-09-01 19:50:00|347.31|345.11|347.31|345.11|348.59|346.39|346.94|344.74|0
1630526100000|2021-09-01 19:55:00|347.13|344.93|347.12|344.92|347.13|344.93|345.67|343.47|0
1630526400000|2021-09-01 20:00:00|347.49|345.29|348.41|346.21|348.77|346.57|347.49|345.29|0
1630526700000|2021-09-01 20:05:00|348.59|346.39|348.15|345.95|348.95|346.75|348.15|345.95|0
1630527000000|2021-09-01 20:10:00|348.33|346.13|348.51|346.31|348.69|346.49|347.78|345.58|0
1630527300000|2021-09-01 20:15:00|348.53|345.93|347.98|345.38|348.53|345.93|347.79|345.19|0
1630527600000|2021-09-01 20:20:00|348.06|345.46|347.97|345.37|348.16|345.56|347.97|345.37|0
1630528200000|2021-09-01 20:30:00|347.79|345.19|347.6|345|347.97|345.37|347.6|345|0
1630528500000|2021-09-01 20:35:00|347.78|345.18|347.6|345|347.78|345.18|347.6|345|0
1630528800000|2021-09-01 20:40:00|347.42|344.82|347.41|344.81|347.6|345|347.41|344.81|0
1630529100000|2021-09-01 20:45:00|347.32|344.72|346.32|343.72|347.6|345|346.32|343.72|0
1630529400000|2021-09-01 20:50:00|346.13|343.53|346.68|344.08|346.68|344.08|345.77|343.17|0
1630529700000|2021-09-01 20:55:00|346.5|343.9|346.95|344.35|347.13|344.53|346.31|343.71|0
1630530000000|2021-09-01 21:00:00|347.03|344.43|347.21|344.61|347.21|344.61|346.84|344.24|0
1630530300000|2021-09-01 21:05:00|347.13|344.53|347.21|344.61|347.21|344.61|347.13|344.53|0
1630530600000|2021-09-01 21:10:00|347.16|344.56|347.08|344.48|347.16|344.56|347.08|344.48|0
1630530900000|2021-09-01 21:15:00|347.16|344.56|346.94|344.34|347.21|344.61|346.75|344.15|0
1630531200000|2021-09-01 21:20:00|346.7|344.1|346.75|344.15|346.88|344.28|346.48|343.88|0
1630531500000|2021-09-01 21:25:00|346.48|343.88|346.72|344.12|346.75|344.15|346.46|343.86|0
1630531800000|2021-09-01 21:30:00|346.64|344.04|346.74|344.14|346.75|344.15|346.64|344.04|0
1630532100000|2021-09-01 21:35:00|346.93|344.33|346.77|344.17|346.93|344.33|346.66|344.06|0
1630532400000|2021-09-01 21:40:00|346.74|344.14|346.53|343.93|346.92|344.32|346.29|343.69|0
1630532700000|2021-09-01 21:45:00|346.58|343.98|346.71|344.11|346.79|344.19|346.58|343.98|0
1630533000000|2021-09-01 21:50:00|346.76|344.16|346.76|344.16|346.76|344.16|346.76|344.16|0
1630533300000|2021-09-01 21:55:00|346.65|344.05|346.78|344.18|346.84|344.24|346.65|344.05|0
1630533600000|2021-09-01 22:00:00|347.28|344.68|347.56|344.96|347.56|344.96|346.83|344.23|0
1630533900000|2021-09-01 22:05:00|347.74|345.14|347.74|345.14|347.92|345.32|347.28|344.68|0
1630534200000|2021-09-01 22:10:00|347.82|345.22|347.73|345.13|348.1|345.5|347.73|345.13|0
1630534500000|2021-09-01 22:15:00|347.55|344.95|348.1|345.5|348.1|345.5|347.55|344.95|0
1630534800000|2021-09-01 22:20:00|347.91|345.31|347.91|345.31|347.91|345.31|347.73|345.13|0
1630535100000|2021-09-01 22:25:00|347.82|345.22|347.73|345.13|347.82|345.22|347.73|345.13|0
1630535400000|2021-09-01 22:30:00|347.91|345.31|348.09|345.49|348.27|345.67|347.91|345.31|0
1630535700000|2021-09-01 22:35:00|348.18|345.58|347.9|345.3|348.27|345.67|347.9|345.3|0
1630536000000|2021-09-01 22:40:00|348.09|345.49|347.9|345.3|348.09|345.49|347.9|345.3|0
1630536300000|2021-09-01 22:45:00|347.8|345.2|347.62|345.02|347.9|345.3|347.53|344.93|0
1630536600000|2021-09-01 22:50:00|347.72|345.12|347.35|344.75|347.72|345.12|347.35|344.75|0
1630536900000|2021-09-01 22:55:00|347.25|344.65|347.34|344.74|347.35|344.75|346.8|344.2|0
1630537200000|2021-09-01 23:00:00|347.16|344.56|346.98|344.38|347.16|344.56|346.79|344.19|0
1630537500000|2021-09-01 23:05:00|347.16|344.56|346.97|344.37|347.16|344.56|346.97|344.37|0
1630537800000|2021-09-01 23:10:00|346.79|344.19|347.34|344.74|347.34|344.74|346.79|344.19|0
1630538100000|2021-09-01 23:15:00|347.15|344.55|346.79|344.19|347.34|344.74|346.79|344.19|0
1630538400000|2021-09-01 23:20:00|346.87|344.27|347.33|344.73|347.33|344.73|346.87|344.27|0
1630538700000|2021-09-01 23:25:00|347.15|344.55|347.15|344.55|347.33|344.73|347.15|344.55|0
1630539000000|2021-09-01 23:30:00|347.33|344.73|347.51|344.91|348.06|345.46|347.33|344.73|0
1630539300000|2021-09-01 23:35:00|347.69|345.09|348.06|345.46|348.06|345.46|347.51|344.91|0
1630539600000|2021-09-01 23:40:00|347.87|345.27|347.5|344.9|348.06|345.46|347.5|344.9|0
1630539900000|2021-09-01 23:45:00|347.32|344.72|347.32|344.72|347.87|345.27|347.14|344.54|0
1630540200000|2021-09-01 23:50:00|347.5|344.9|347.5|344.9|347.59|344.99|347.13|344.53|0
1630540500000|2021-09-01 23:55:00|347.32|344.72|347.68|345.08|347.68|345.08|347.32|344.72|0
1630540800000|2021-09-02 00:00:00|347.5|344.9|349.33|346.73|349.51|346.91|347.5|344.9|0
1630541100000|2021-09-02 00:05:00|349.14|346.54|348.96|346.36|349.14|346.54|348.23|345.63|0
1630541400000|2021-09-02 00:10:00|349.14|346.54|348.59|345.99|349.14|346.54|348.22|345.62|0
1630541700000|2021-09-02 00:15:00|348.77|346.17|347.39|344.79|348.77|346.17|346.57|343.97|0
1630542000000|2021-09-02 00:20:00|347.49|344.89|346.57|343.97|347.49|344.89|346.57|343.97|0
1630542300000|2021-09-02 00:25:00|346.47|343.87|344.92|342.32|346.57|343.97|343.47|340.87|0
1630542600000|2021-09-02 00:30:00|344.83|342.23|344.74|342.14|345.11|342.51|344.38|341.78|0
1630542900000|2021-09-02 00:35:00|344.64|342.04|344.01|341.41|345.1|342.5|343.64|341.04|0
1630543200000|2021-09-02 00:40:00|344.19|341.59|343.1|340.5|344.37|341.77|342.73|340.13|0
1630543500000|2021-09-02 00:45:00|342.91|340.31|342.73|340.13|343.1|340.5|342.37|339.77|0
1630543800000|2021-09-02 00:50:00|342.55|339.95|343.18|340.58|343.27|340.67|342.55|339.95|0
1630544100000|2021-09-02 00:55:00|343.27|340.67|343.63|341.03|344|341.4|343.09|340.49|0
1630544400000|2021-09-02 01:00:00|343.45|340.85|343.27|340.67|343.63|341.03|343.08|340.48|0
1630544700000|2021-09-02 01:05:00|343.35|340.75|343.81|341.21|344.36|341.76|343.27|340.67|0
1630545000000|2021-09-02 01:10:00|343.63|341.03|343.63|341.03|343.81|341.21|343.44|340.84|0
1630545300000|2021-09-02 01:15:00|343.44|340.84|343.81|341.21|343.99|341.39|343.26|340.66|0
1630545600000|2021-09-02 01:20:00|343.99|341.39|344.53|341.93|344.8|342.2|343.99|341.39|0
1630545900000|2021-09-02 01:25:00|344.71|342.11|344.89|342.29|345.08|342.48|344.53|341.93|0
1630546200000|2021-09-02 01:30:00|345.08|342.48|345.26|342.66|345.44|342.84|344.53|341.93|0
1630546500000|2021-09-02 01:35:00|345.34|342.74|345.44|342.84|346.17|343.57|345.16|342.56|0
1630546800000|2021-09-02 01:40:00|345.25|342.65|344.61|342.01|345.44|342.84|344.61|342.01|0
1630547100000|2021-09-02 01:45:00|344.52|341.92|344.15|341.55|345.25|342.65|343.97|341.37|0
1630547400000|2021-09-02 01:50:00|344.34|341.74|343.79|341.19|344.7|342.1|343.79|341.19|0
1630547700000|2021-09-02 01:55:00|343.97|341.37|344.33|341.73|344.51|341.91|343.79|341.19|0
1630548000000|2021-09-02 02:00:00|344.15|341.55|344.51|341.91|344.51|341.91|343.78|341.18|0
1630548300000|2021-09-02 02:05:00|344.33|341.73|344.87|342.27|345.42|342.82|344.23|341.63|0
1630548600000|2021-09-02 02:10:00|345.05|342.45|345.23|342.63|345.42|342.82|344.87|342.27|0
1630548900000|2021-09-02 02:15:00|345.42|342.82|345.41|342.81|345.6|343|345.23|342.63|0
1630549200000|2021-09-02 02:20:00|345.5|342.9|344.68|342.08|345.6|343|344.68|342.08|0
1630549500000|2021-09-02 02:25:00|344.5|341.9|344.32|341.72|344.86|342.26|344.32|341.72|0
1630549800000|2021-09-02 02:30:00|344.22|341.62|344.49|341.89|344.86|342.26|344.13|341.53|0
1630550100000|2021-09-02 02:35:00|344.68|342.08|344.49|341.89|345.13|342.53|344.49|341.89|0
1630550400000|2021-09-02 02:40:00|344.67|342.07|344.85|342.25|345.04|342.44|344.49|341.89|0
1630550700000|2021-09-02 02:45:00|344.67|342.07|344.49|341.89|345.04|342.44|344.3|341.7|0
1630551000000|2021-09-02 02:50:00|344.3|341.7|343.94|341.34|344.67|342.07|343.94|341.34|0
1630551300000|2021-09-02 02:55:00|344.12|341.52|343.57|340.97|344.12|341.52|343.48|340.88|0
1630551600000|2021-09-02 03:00:00|343.48|340.88|343.57|340.97|343.84|341.24|343.39|340.79|0
1630551900000|2021-09-02 03:05:00|343.47|340.87|343.75|341.15|343.75|341.15|343.2|340.6|0
1630552200000|2021-09-02 03:10:00|343.57|340.97|343.38|340.78|343.57|340.97|343.2|340.6|0
1630552500000|2021-09-02 03:15:00|343.47|340.87|342.83|340.23|343.47|340.87|342.83|340.23|0
1630552800000|2021-09-02 03:20:00|342.92|340.32|343.38|340.78|343.38|340.78|342.83|340.23|0
1630553100000|2021-09-02 03:25:00|343.19|340.59|344.1|341.5|344.28|341.68|343.19|340.59|0
1630553400000|2021-09-02 03:30:00|343.92|341.32|344.28|341.68|344.47|341.87|343.92|341.32|0
1630553700000|2021-09-02 03:35:00|344.46|341.86|344.46|341.86|344.65|342.05|344.28|341.68|0
1630554000000|2021-09-02 03:40:00|344.28|341.68|344.64|342.04|344.82|342.22|344.28|341.68|0
1630554300000|2021-09-02 03:45:00|344.73|342.13|344.27|341.67|344.82|342.22|344.09|341.49|0
1630554600000|2021-09-02 03:50:00|344.18|341.58|344.45|341.85|344.45|341.85|344.09|341.49|0
1630554900000|2021-09-02 03:55:00|344.27|341.67|344.27|341.67|344.36|341.76|344.27|341.67|0
1630555200000|2021-09-02 04:00:00|344.45|341.85|344.63|342.03|344.63|342.03|344.45|341.85|0
1630555500000|2021-09-02 04:05:00|344.45|341.85|344.63|342.03|344.63|342.03|344.45|341.85|0
1630555800000|2021-09-02 04:10:00|344.45|341.85|344.44|341.84|344.81|342.21|344.26|341.66|0
1630556100000|2021-09-02 04:15:00|344.62|342.02|344.35|341.75|344.62|342.02|344.26|341.66|0
1630556400000|2021-09-02 04:20:00|344.26|341.66|344.26|341.66|344.44|341.84|344.07|341.47|0
1630556700000|2021-09-02 04:25:00|344.07|341.47|344.07|341.47|344.25|341.65|344.07|341.47|0
1630557000000|2021-09-02 04:30:00|343.89|341.29|344.34|341.74|344.34|341.74|343.89|341.29|0
1630557300000|2021-09-02 04:35:00|344.25|341.65|344.07|341.47|344.25|341.65|344.07|341.47|0
1630557600000|2021-09-02 04:40:00|344.25|341.65|344.61|342.01|344.79|342.19|344.25|341.65|0
1630557900000|2021-09-02 04:45:00|344.43|341.83|344.79|342.19|344.79|342.19|344.43|341.83|0
1630558200000|2021-09-02 04:50:00|344.61|342.01|344.6|342|344.79|342.19|344.6|342|0
1630558500000|2021-09-02 04:55:00|344.79|342.19|344.78|342.18|344.79|342.19|344.6|342|0
1630558800000|2021-09-02 05:00:00|344.6|342|344.42|341.82|344.87|342.27|344.42|341.82|0
1630559100000|2021-09-02 05:05:00|344.6|342|344.78|342.18|344.78|342.18|344.42|341.82|0
1630559400000|2021-09-02 05:10:00|344.68|342.08|344.59|341.99|344.96|342.36|344.59|341.99|0
1630559700000|2021-09-02 05:15:00|344.41|341.81|344.23|341.63|344.41|341.81|344.05|341.45|0
1630560000000|2021-09-02 05:20:00|344.13|341.53|344.59|341.99|344.77|342.17|343.86|341.26|0
1630560300000|2021-09-02 05:25:00|344.41|341.81|344.4|341.8|344.59|341.99|344.22|341.62|0
1630560600000|2021-09-02 05:30:00|344.49|341.89|344.4|341.8|344.59|341.99|344.22|341.62|0
1630560900000|2021-09-02 05:35:00|344.58|341.98|346.22|343.62|346.22|343.62|344.58|341.98|0
1630561200000|2021-09-02 05:40:00|346.41|343.81|345.67|343.07|346.41|343.81|345.49|342.89|0
1630561500000|2021-09-02 05:45:00|345.49|342.89|345.49|342.89|345.67|343.07|345.12|342.52|0
1630561800000|2021-09-02 05:50:00|345.31|342.71|344.76|342.16|345.49|342.89|344.76|342.16|0
1630562100000|2021-09-02 05:55:00|344.94|342.34|345.67|343.07|345.85|343.25|344.94|342.34|0
1630562400000|2021-09-02 06:00:00|345.75|343.15|345.66|343.06|345.85|343.25|345.12|342.52|0
1630562700000|2021-09-02 06:05:00|345.48|342.88|346.03|343.43|346.03|343.43|345.12|342.52|0
1630563000000|2021-09-02 06:10:00|345.84|343.24|345.29|342.69|346.57|343.97|345.29|342.69|0
1630563300000|2021-09-02 06:15:00|345.11|342.51|345.66|343.06|345.66|343.06|345.11|342.51|0
1630563600000|2021-09-02 06:20:00|345.74|343.14|345.65|343.05|345.74|343.14|345.01|342.41|0
1630563900000|2021-09-02 06:25:00|345.47|342.87|345.1|342.5|345.47|342.87|345.1|342.5|0
1630564200000|2021-09-02 06:30:00|345.19|342.59|345.47|342.87|345.65|343.05|345.1|342.5|0
1630564500000|2021-09-02 06:35:00|345.65|343.05|346.74|344.14|346.74|344.14|345.65|343.05|0
1630564800000|2021-09-02 06:40:00|346.56|343.96|346.92|344.32|346.92|344.32|346.56|343.96|0
1630565100000|2021-09-02 06:45:00|346.83|344.23|347.65|345.05|347.65|345.05|346.74|344.14|0
1630565400000|2021-09-02 06:50:00|347.83|345.23|347.83|345.23|348.38|345.78|347.65|345.05|0
1630565700000|2021-09-02 06:55:00|347.65|345.05|348.56|345.96|348.56|345.96|347.65|345.05|0
1630566000000|2021-09-02 07:00:00|348.38|345.78|348.56|345.96|348.74|346.14|347.28|344.68|0
1630566300000|2021-09-02 07:05:00|348.36|346.16|347.99|345.79|349.09|346.89|347.9|345.7|0
1630566600000|2021-09-02 07:10:00|348.17|345.97|348.72|346.52|348.9|346.7|347.44|345.24|0
1630566900000|2021-09-02 07:15:00|348.54|346.34|348.17|345.97|348.72|346.52|347.99|345.79|0
1630567200000|2021-09-02 07:20:00|347.99|345.79|348.72|346.52|348.9|346.7|347.8|345.6|0
1630567500000|2021-09-02 07:25:00|348.8|346.6|349.63|347.43|350.37|348.17|348.8|346.6|0
1630567800000|2021-09-02 07:30:00|349.45|347.25|348.98|346.78|349.45|347.25|348.71|346.51|0
1630568100000|2021-09-02 07:35:00|349.08|346.88|348.89|346.69|349.26|347.06|348.71|346.51|0
1630568400000|2021-09-02 07:40:00|348.71|346.51|348.71|346.51|349.26|347.06|348.52|346.32|0
1630568700000|2021-09-02 07:45:00|348.89|346.69|349.62|347.42|349.89|347.69|348.52|346.32|0
1630569000000|2021-09-02 07:50:00|349.8|347.6|349.99|347.79|350.17|347.97|349.8|347.6|0
1630569300000|2021-09-02 07:55:00|350.07|347.87|350.72|348.52|350.72|348.52|349.8|347.6|0
1630569600000|2021-09-02 08:00:00|350.9|348.7|351.45|349.25|352.19|349.99|350.9|348.7|0
1630569900000|2021-09-02 08:05:00|351.64|349.44|352.92|350.72|352.92|350.72|351.45|349.25|0
1630570200000|2021-09-02 08:10:00|352.74|350.54|352.18|349.98|352.92|350.72|352.09|349.89|0
1630570500000|2021-09-02 08:15:00|352.37|350.17|352.18|349.98|352.73|350.53|352.18|349.98|0
1630570800000|2021-09-02 08:20:00|352.36|350.16|351.81|349.61|352.36|350.16|351.71|349.51|0
1630571100000|2021-09-02 08:25:00|351.99|349.79|351.81|349.61|351.99|349.79|351.81|349.61|0
1630571400000|2021-09-02 08:30:00|351.99|349.79|352.91|350.71|353.46|351.26|351.99|349.79|0
1630571700000|2021-09-02 08:35:00|353.09|350.89|352.91|350.71|353.65|351.45|352.72|350.52|0
1630572000000|2021-09-02 08:40:00|353.09|350.89|353.46|351.26|353.46|351.26|352.72|350.52|0
1630572300000|2021-09-02 08:45:00|353.64|351.44|352.9|350.7|353.64|351.44|352.72|350.52|0
1630572600000|2021-09-02 08:50:00|352.81|350.61|352.71|350.51|353.27|351.07|352.71|350.51|0
1630572900000|2021-09-02 08:55:00|352.9|350.7|352.9|350.7|352.9|350.7|352.53|350.33|0
1630573200000|2021-09-02 09:00:00|353.08|350.88|352.71|350.51|353.08|350.88|352.53|350.33|0
1630573500000|2021-09-02 09:05:00|352.53|350.33|352.71|350.51|352.71|350.51|352.52|350.32|0
1630573800000|2021-09-02 09:10:00|352.52|350.32|352.06|349.86|352.71|350.51|351.97|349.77|0
1630574100000|2021-09-02 09:15:00|352.15|349.95|351.23|349.03|352.15|349.95|351.13|348.93|0
1630574400000|2021-09-02 09:20:00|351.32|349.12|351.23|349.03|351.59|349.39|350.68|348.48|0
1630574700000|2021-09-02 09:25:00|351.41|349.21|351.96|349.76|351.96|349.76|351.23|349.03|0
1630575000000|2021-09-02 09:30:00|352.14|349.94|352.51|350.31|352.7|350.5|351.96|349.76|0
1630575300000|2021-09-02 09:35:00|352.33|350.13|352.32|350.12|352.69|350.49|352.32|350.12|0
1630575600000|2021-09-02 09:40:00|352.23|350.03|351.4|349.2|352.23|350.03|351.03|348.83|0
1630575900000|2021-09-02 09:45:00|351.58|349.38|352.32|350.12|352.5|350.3|351.58|349.38|0
1630576200000|2021-09-02 09:50:00|352.13|349.93|351.58|349.38|352.32|350.12|351.58|349.38|0
1630576500000|2021-09-02 09:55:00|351.67|349.47|351.21|349.01|351.67|349.47|350.84|348.64|0
1630576800000|2021-09-02 10:00:00|351.39|349.19|351.57|349.37|351.58|349.38|351.21|349.01|0
1630577100000|2021-09-02 10:05:00|351.66|349.46|351.76|349.56|351.94|349.74|351.57|349.37|0
1630577400000|2021-09-02 10:10:00|351.84|349.64|351.38|349.18|351.94|349.74|351.2|349|0
1630577700000|2021-09-02 10:15:00|351.2|349|350.73|348.53|351.2|349|350.65|348.45|0
1630578000000|2021-09-02 10:20:00|350.92|348.72|351.01|348.81|351.2|349|350.83|348.63|0
1630578300000|2021-09-02 10:25:00|351.2|349|351.93|349.73|351.93|349.73|351.01|348.81|0
1630578600000|2021-09-02 10:30:00|351.74|349.54|351.93|349.73|352.11|349.91|351.74|349.54|0
1630578900000|2021-09-02 10:35:00|352.11|349.91|351.92|349.72|352.11|349.91|351.56|349.36|0
1630579200000|2021-09-02 10:40:00|351.74|349.54|351.37|349.17|352.11|349.91|351.19|348.99|0
1630579500000|2021-09-02 10:45:00|351.27|349.07|350.63|348.43|351.37|349.17|350.45|348.25|0
1630579800000|2021-09-02 10:50:00|350.81|348.61|351.36|349.16|351.36|349.16|350.63|348.43|0
1630580100000|2021-09-02 10:55:00|351.18|348.98|351.36|349.16|351.36|349.16|350.99|348.79|0
1630580400000|2021-09-02 11:00:00|351.55|349.35|351.54|349.34|351.73|349.53|351.36|349.16|0
1630580700000|2021-09-02 11:05:00|351.73|349.53|351.72|349.52|351.73|349.53|351.54|349.34|0
1630581000000|2021-09-02 11:10:00|351.54|349.34|351.35|349.15|351.72|349.52|351.35|349.15|0
1630581300000|2021-09-02 11:15:00|351.44|349.24|350.8|348.6|351.44|349.24|350.62|348.42|0
1630581600000|2021-09-02 11:20:00|350.89|348.69|350.61|348.41|350.98|348.78|350.61|348.41|0
1630581900000|2021-09-02 11:25:00|350.8|348.6|351.35|349.15|351.35|349.15|350.61|348.41|0
1630582200000|2021-09-02 11:30:00|351.53|349.33|351.9|349.7|352.08|349.88|351.53|349.33|0
1630582500000|2021-09-02 11:35:00|351.98|349.78|351.89|349.69|352.08|349.88|351.71|349.51|0
1630582800000|2021-09-02 11:40:00|351.98|349.78|352.07|349.87|352.26|350.06|351.89|349.69|0
1630583100000|2021-09-02 11:45:00|352.26|350.06|352.07|349.87|352.44|350.24|351.7|349.5|0
1630583400000|2021-09-02 11:50:00|352.26|350.06|351.89|349.69|352.44|350.24|351.7|349.5|0
1630583700000|2021-09-02 11:55:00|351.7|349.5|351.88|349.68|352.07|349.87|351.7|349.5|0
1630584000000|2021-09-02 12:00:00|351.97|349.77|352.62|350.42|352.8|350.6|351.97|349.77|0
1630584300000|2021-09-02 12:05:00|352.8|350.6|352.06|349.86|352.8|350.6|352.06|349.86|0
1630584600000|2021-09-02 12:10:00|352.25|350.05|352.06|349.86|352.43|350.23|351.88|349.68|0
1630584900000|2021-09-02 12:15:00|351.88|349.68|352.06|349.86|352.24|350.04|351.88|349.68|0
1630585200000|2021-09-02 12:20:00|352.24|350.04|352.05|349.85|352.24|350.04|352.05|349.85|0
1630585500000|2021-09-02 12:25:00|351.87|349.67|351.68|349.48|351.87|349.67|351.5|349.3|0
1630585800000|2021-09-02 12:30:00|351.87|349.67|352.97|350.77|354.26|352.06|351.68|349.48|0
1630586100000|2021-09-02 12:35:00|352.79|350.59|353.89|351.69|353.89|351.69|352.79|350.59|0
1630586400000|2021-09-02 12:40:00|353.71|351.51|353.7|351.5|353.89|351.69|353.34|351.14|0
1630586700000|2021-09-02 12:45:00|353.89|351.69|354.81|352.61|354.9|352.7|353.52|351.32|0
1630587000000|2021-09-02 12:50:00|354.62|352.42|354.71|352.51|355.18|352.98|354.62|352.42|0
1630587300000|2021-09-02 12:55:00|354.62|352.42|354.8|352.6|355.18|352.98|354.44|352.24|0
1630587600000|2021-09-02 13:00:00|354.99|352.79|355.54|353.34|355.91|353.71|354.99|352.79|0
1630587900000|2021-09-02 13:05:00|355.73|353.53|354.25|352.05|355.73|353.53|354.25|352.05|0
1630588200000|2021-09-02 13:10:00|354.06|351.86|354.61|352.41|354.61|352.41|354.06|351.86|0
1630588500000|2021-09-02 13:15:00|354.8|352.6|355.16|352.96|355.35|353.15|354.43|352.23|0
1630588800000|2021-09-02 13:20:00|355.35|353.15|355.53|353.33|356.09|353.89|355.16|352.96|0
1630589100000|2021-09-02 13:25:00|355.44|353.24|356.83|354.63|357.01|354.81|355.35|353.15|0
1630589400000|2021-09-02 13:30:00|357.01|354.81|357.82|355.62|359.22|357.02|356.83|354.63|0
1630589700000|2021-09-02 13:35:00|357.63|355.43|358.56|356.36|358.93|356.73|356.52|354.32|0
1630590000000|2021-09-02 13:40:00|358.75|356.55|358.93|356.73|360.23|358.03|358.37|356.17|0
1630590300000|2021-09-02 13:45:00|359.11|356.91|360.04|357.84|362.28|360.08|359.11|356.91|0
1630590600000|2021-09-02 13:50:00|359.86|357.66|358.18|355.98|360.23|358.03|357.44|355.24|0
1630590900000|2021-09-02 13:55:00|358.37|356.17|357.44|355.24|358.55|356.35|356.51|354.31|0
1630591200000|2021-09-02 14:00:00|357.53|355.33|355.58|353.38|358.55|356.35|355.4|353.2|0
1630591500000|2021-09-02 14:05:00|355.77|353.57|356.32|354.12|357.06|354.86|355.77|353.57|0
1630591800000|2021-09-02 14:10:00|356.13|353.93|355.58|353.38|356.32|354.12|355.02|352.82|0
1630592100000|2021-09-02 14:15:00|355.76|353.56|355.2|353|356.31|354.11|355.2|353|0
1630592400000|2021-09-02 14:20:00|355.39|353.19|357.61|355.41|357.79|355.59|355.39|353.19|0
1630592700000|2021-09-02 14:25:00|357.79|355.59|358.53|356.33|358.72|356.52|357.05|354.85|0
1630593000000|2021-09-02 14:30:00|358.35|356.15|359.32|357.12|359.69|357.49|358.16|355.96|0
1630593300000|2021-09-02 14:35:00|359.13|356.93|358.02|355.82|359.5|357.3|357.46|355.26|0
1630593600000|2021-09-02 14:40:00|357.83|355.63|359.87|357.67|359.87|357.67|357.65|355.45|0
1630593900000|2021-09-02 14:45:00|359.69|357.49|359.5|357.3|360.52|358.32|359.13|356.93|0
1630594200000|2021-09-02 14:50:00|359.68|357.48|359.12|356.92|360.24|358.04|359.12|356.92|0
1630594500000|2021-09-02 14:55:00|359.21|357.01|358.84|356.64|359.49|357.29|358.38|356.18|0
1630594800000|2021-09-02 15:00:00|358.75|356.55|358.93|356.73|359.68|357.48|358.75|356.55|0
1630595100000|2021-09-02 15:05:00|359.12|356.92|357.45|355.25|359.12|356.92|357.45|355.25|0
1630595400000|2021-09-02 15:10:00|357.63|355.43|359.11|356.91|359.12|356.92|357.63|355.43|0
1630595700000|2021-09-02 15:15:00|359.3|357.1|360.41|358.21|360.6|358.4|359.3|357.1|0
1630596000000|2021-09-02 15:20:00|360.6|358.4|360.22|358.02|360.78|358.58|359.67|357.47|0
1630596300000|2021-09-02 15:25:00|360.04|357.84|360.03|357.83|360.22|358.02|359.66|357.46|0
1630596600000|2021-09-02 15:30:00|360.22|358.02|359.85|357.65|360.59|358.39|359.66|357.46|0
1630596900000|2021-09-02 15:35:00|360.03|357.83|359.66|357.46|360.96|358.76|359.66|357.46|0
1630597200000|2021-09-02 15:40:00|359.47|357.27|359.84|357.64|360.21|358.01|359.29|357.09|0
1630597500000|2021-09-02 15:45:00|359.65|357.45|359.28|357.08|360.03|357.83|359.28|357.08|0
1630597800000|2021-09-02 15:50:00|359.1|356.9|358.91|356.71|359.65|357.45|358.54|356.34|0
1630598100000|2021-09-02 15:55:00|359.09|356.89|358.91|356.71|359.83|357.63|358.91|356.71|0
1630598400000|2021-09-02 16:00:00|359.09|356.89|358.16|355.96|359.28|357.08|358.16|355.96|0
1630598700000|2021-09-02 16:05:00|357.98|355.78|357.97|355.77|358.53|356.33|357.79|355.59|0
1630599000000|2021-09-02 16:10:00|358.16|355.96|358.34|356.14|358.34|356.14|357.97|355.77|0
1630599300000|2021-09-02 16:15:00|358.16|355.96|356.67|354.47|358.34|356.14|356.49|354.29|0
1630599600000|2021-09-02 16:20:00|356.86|354.66|356.67|354.47|357.41|355.21|356.49|354.29|0
1630599900000|2021-09-02 16:25:00|356.49|354.29|357.04|354.84|357.41|355.21|356.3|354.1|0
1630600200000|2021-09-02 16:30:00|356.85|354.65|357.41|355.21|357.59|355.39|356.85|354.65|0
1630600500000|2021-09-02 16:35:00|357.4|355.2|356.29|354.09|357.59|355.39|356.11|353.91|0
1630600800000|2021-09-02 16:40:00|356.48|354.28|357.22|355.02|357.4|355.2|356.11|353.91|0
1630601100000|2021-09-02 16:45:00|357.4|355.2|356.1|353.9|357.59|355.39|356.1|353.9|0
1630601400000|2021-09-02 16:50:00|356.29|354.09|357.58|355.38|357.58|355.38|356.29|354.09|0
1630601700000|2021-09-02 16:55:00|357.77|355.57|358.13|355.93|358.5|356.3|357.58|355.38|0
1630602000000|2021-09-02 17:00:00|358.32|356.12|358.13|355.93|358.69|356.49|358.13|355.93|0
1630602300000|2021-09-02 17:05:00|358.32|356.12|357.2|355|358.32|356.12|357.2|355|0
1630602600000|2021-09-02 17:10:00|357.57|355.37|356.83|354.63|357.76|355.56|356.83|354.63|0
1630602900000|2021-09-02 17:15:00|357.01|354.81|355.53|353.33|357.2|355|355.53|353.33|0
1630603200000|2021-09-02 17:20:00|355.35|353.15|354.24|352.04|355.72|353.52|353.87|351.67|0
1630603500000|2021-09-02 17:25:00|354.05|351.85|353.68|351.48|354.61|352.41|353.32|351.12|0
1630603800000|2021-09-02 17:30:00|353.5|351.3|354.05|351.85|354.42|352.22|353.5|351.3|0
1630604100000|2021-09-02 17:35:00|354.14|351.94|353.68|351.48|354.51|352.31|353.13|350.93|0
1630604400000|2021-09-02 17:40:00|353.86|351.66|352.76|350.56|354.6|352.4|352.2|350|0
1630604700000|2021-09-02 17:45:00|352.94|350.74|351.1|348.9|353.31|351.11|351.1|348.9|0
1630605000000|2021-09-02 17:50:00|351|348.8|350.18|347.98|351.65|349.45|349.99|347.79|0
1630605300000|2021-09-02 17:55:00|350.36|348.16|350.91|348.71|351.46|349.26|349.81|347.61|0
1630605600000|2021-09-02 18:00:00|350.73|348.53|348.89|346.69|350.91|348.71|348.89|346.69|0
1630605900000|2021-09-02 18:05:00|349.07|346.87|349.44|347.24|349.81|347.61|347.61|345.41|0
1630606200000|2021-09-02 18:10:00|348.89|346.69|350.17|347.97|350.17|347.97|347.42|345.22|0
1630606500000|2021-09-02 18:15:00|349.98|347.78|351.27|349.07|351.27|349.07|349.8|347.6|0
1630606800000|2021-09-02 18:20:00|351.45|349.25|350.16|347.96|352|349.8|350.16|347.96|0
1630607100000|2021-09-02 18:25:00|350.25|348.05|348.88|346.68|350.8|348.6|348.88|346.68|0
1630607400000|2021-09-02 18:30:00|349.06|346.86|350.16|347.96|350.71|348.51|348.69|346.49|0
1630607700000|2021-09-02 18:35:00|350.34|348.14|350.73|348.53|351.27|349.07|346.98|344.78|0
1630608000000|2021-09-02 18:40:00|350.91|348.71|351.45|349.25|351.82|349.62|350.36|348.16|0
1630608300000|2021-09-02 18:45:00|351.64|349.44|352.55|350.35|353.1|350.9|351.45|349.25|0
1630608600000|2021-09-02 18:50:00|352.73|350.53|353.1|350.9|353.28|351.08|352.36|350.16|0
1630608900000|2021-09-02 18:55:00|352.91|350.71|354.93|352.73|355.48|353.28|352.91|350.71|0
1630609200000|2021-09-02 19:00:00|355.3|353.1|354.74|352.54|355.85|353.65|354.74|352.54|0
1630609500000|2021-09-02 19:05:00|354.56|352.36|353.09|350.89|355.29|353.09|353.09|350.89|0
1630609800000|2021-09-02 19:10:00|353.27|351.07|353.45|351.25|353.82|351.62|351.99|349.79|0
1630610100000|2021-09-02 19:15:00|353.54|351.34|353.82|351.62|355.1|352.9|353.45|351.25|0
1630610400000|2021-09-02 19:20:00|353.63|351.43|351.8|349.6|353.82|351.62|351.43|349.23|0
1630610700000|2021-09-02 19:25:00|351.98|349.78|351.98|349.78|352.71|350.51|351.25|349.05|0
1630611000000|2021-09-02 19:30:00|352.16|349.96|352.16|349.96|352.71|350.51|351.06|348.86|0
1630611300000|2021-09-02 19:35:00|351.79|349.59|352.16|349.96|352.53|350.33|350.69|348.49|0
1630611600000|2021-09-02 19:40:00|351.79|349.59|352.24|350.04|353.62|351.42|351.79|349.59|0
1630611900000|2021-09-02 19:45:00|351.97|349.77|351.6|349.4|353.25|351.05|351.05|348.85|0
1630612200000|2021-09-02 19:50:00|352.52|350.32|355.45|353.25|355.64|353.44|351.79|349.59|0
1630612500000|2021-09-02 19:55:00|355.27|353.07|358.21|356.01|358.21|356.01|355.08|352.88|0
1630612800000|2021-09-02 20:00:00|358.77|356.57|358.21|356.01|359.5|357.3|358.21|356.01|0
1630613100000|2021-09-02 20:05:00|358.39|356.19|357.28|355.08|358.76|356.56|356.92|354.72|0
1630613400000|2021-09-02 20:10:00|356.92|354.72|358.2|356|358.2|356|356.55|354.35|0
1630613700000|2021-09-02 20:15:00|358.4|355.8|357.12|354.52|359.92|357.32|356.57|353.97|0
1630614000000|2021-09-02 20:20:00|356.93|354.33|357.3|354.7|357.3|354.7|356.93|354.33|0
1630614300000|2021-09-02 20:25:00|357.12|354.52|357.3|354.7|357.49|354.89|357.12|354.52|0
1630614600000|2021-09-02 20:30:00|357.48|354.88|356.93|354.33|357.48|354.88|356.93|354.33|0
1630614900000|2021-09-02 20:35:00|357.11|354.51|357.29|354.69|357.3|354.7|356.93|354.33|0
1630615200000|2021-09-02 20:40:00|357.48|354.88|357.66|355.06|357.85|355.25|357.48|354.88|0
1630616100000|2021-09-02 20:55:00|357.65|355.05|357.56|354.96|357.65|355.05|357.56|354.96|0
1630616400000|2021-09-02 21:00:00|357.51|354.91|357.64|355.04|357.88|355.28|357.51|354.91|0
1630616700000|2021-09-02 21:05:00|357.61|355.01|358.04|355.44|358.18|355.58|357.61|355.01|0
1630617000000|2021-09-02 21:10:00|357.96|355.36|357.88|355.28|357.96|355.36|357.88|355.28|0
1630617300000|2021-09-02 21:15:00|357.87|355.27|357.87|355.27|357.87|355.27|357.87|355.27|0
1630617600000|2021-09-02 21:20:00|357.71|355.11|357.66|355.06|357.71|355.11|357.66|355.06|0
1630617900000|2021-09-02 21:25:00|357.6|355|357.62|355.02|357.71|355.11|357.46|354.86|0
1630618200000|2021-09-02 21:30:00|357.6|355|357.52|354.92|357.6|355|357.52|354.92|0
1630618500000|2021-09-02 21:35:00|357.46|354.86|357.57|354.97|357.57|354.97|357.46|354.86|0
1630618800000|2021-09-02 21:40:00|357.6|355|357.68|355.08|357.7|355.1|357.46|354.86|0
1630619100000|2021-09-02 21:45:00|357.7|355.1|357.56|354.96|357.7|355.1|357.56|354.96|0
1630619700000|2021-09-02 21:55:00|357.64|355.04|357.64|355.04|357.75|355.15|357.64|355.04|0
1630620000000|2021-09-02 22:00:00|357.53|354.93|356.88|354.28|357.53|354.93|356.88|354.28|0
1630620600000|2021-09-02 22:10:00|357.06|354.46|356.88|354.28|357.25|354.65|356.88|354.28|0
1630620900000|2021-09-02 22:15:00|356.69|354.09|356.87|354.27|356.87|354.27|356.69|354.09|0
1630621200000|2021-09-02 22:20:00|356.69|354.09|357.06|354.46|357.06|354.46|356.5|353.9|0
1630621500000|2021-09-02 22:25:00|357.24|354.64|357.79|355.19|357.79|355.19|357.24|354.64|0
1630621800000|2021-09-02 22:30:00|357.98|355.38|358.16|355.56|358.35|355.75|357.79|355.19|0
1630622100000|2021-09-02 22:35:00|358.25|355.65|357.97|355.37|358.35|355.75|357.79|355.19|0
1630622400000|2021-09-02 22:40:00|357.88|355.28|358.16|355.56|358.16|355.56|357.79|355.19|0
1630622700000|2021-09-02 22:45:00|358.06|355.46|357.78|355.18|358.06|355.46|357.78|355.18|0
1630623000000|2021-09-02 22:50:00|357.69|355.09|357.97|355.37|357.97|355.37|357.6|355|0
1630623300000|2021-09-02 22:55:00|357.78|355.18|357.78|355.18|357.96|355.36|357.78|355.18|0
1630623600000|2021-09-02 23:00:00|357.96|355.36|357.59|354.99|357.96|355.36|357.59|354.99|0
1630623900000|2021-09-02 23:05:00|357.4|354.8|357.22|354.62|357.4|354.8|357.03|354.43|0
1630624200000|2021-09-02 23:10:00|357.03|354.43|356.66|354.06|357.03|354.43|356.66|354.06|0
1630624500000|2021-09-02 23:15:00|356.84|354.24|356.84|354.24|357.03|354.43|356.84|354.24|0
1630624800000|2021-09-02 23:20:00|356.66|354.06|356.84|354.24|356.84|354.24|356.66|354.06|0
1630625100000|2021-09-02 23:25:00|356.65|354.05|356.47|353.87|356.65|354.05|356.28|353.68|0
1630625400000|2021-09-02 23:30:00|356.65|354.05|355.73|353.13|356.65|354.05|355.73|353.13|0
1630625700000|2021-09-02 23:35:00|355.91|353.31|356.28|353.68|356.46|353.86|355.91|353.31|0
1630626000000|2021-09-02 23:40:00|356.37|353.77|356.46|353.86|356.46|353.86|356.27|353.67|0
1630626300000|2021-09-02 23:45:00|356.64|354.04|356.83|354.23|356.83|354.23|356.46|353.86|0
1630626600000|2021-09-02 23:50:00|356.64|354.04|356.64|354.04|357.01|354.41|356.45|353.85|0
1630626900000|2021-09-02 23:55:00|356.54|353.94|356.27|353.67|356.54|353.94|356.08|353.48|0
1630627200000|2021-09-03 00:00:00|356.45|353.85|357|354.4|357.37|354.77|356.08|353.48|0
1630627500000|2021-09-03 00:05:00|357.19|354.59|358.02|355.42|358.02|355.42|356.54|353.94|0
1630627800000|2021-09-03 00:10:00|357.93|355.33|358.48|355.88|358.85|356.25|357.93|355.33|0
1630628100000|2021-09-03 00:15:00|358.3|355.7|358.2|355.6|358.67|356.07|357.92|355.32|0
1630628400000|2021-09-03 00:20:00|358.11|355.51|358.11|355.51|358.29|355.69|357.74|355.14|0
1630628700000|2021-09-03 00:25:00|358.29|355.69|358.1|355.5|358.48|355.88|357.92|355.32|0
1630629000000|2021-09-03 00:30:00|358.29|355.69|358.47|355.87|358.47|355.87|357.92|355.32|0
1630629300000|2021-09-03 00:35:00|358.29|355.69|359.02|356.42|359.03|356.43|358.28|355.68|0
1630629600000|2021-09-03 00:40:00|358.84|356.24|358.84|356.24|359.39|356.79|358.65|356.05|0
1630629900000|2021-09-03 00:45:00|358.65|356.05|359.02|356.42|359.02|356.42|358.47|355.87|0
1630630200000|2021-09-03 00:50:00|358.92|356.32|358.65|356.05|359.02|356.42|358.65|356.05|0
1630630500000|2021-09-03 00:55:00|358.83|356.23|358.64|356.04|358.83|356.23|358.46|355.86|0
1630630800000|2021-09-03 01:00:00|358.83|356.23|358.46|355.86|358.83|356.23|358.27|355.67|0
1630631100000|2021-09-03 01:05:00|358.36|355.76|358.27|355.67|358.46|355.86|358.27|355.67|0
1630631400000|2021-09-03 01:10:00|358.08|355.48|358.26|355.66|358.64|356.04|358.08|355.48|0
1630631700000|2021-09-03 01:15:00|358.35|355.75|358.26|355.66|358.64|356.04|358.08|355.48|0
1630632000000|2021-09-03 01:20:00|358.45|355.85|358.07|355.47|358.45|355.85|357.89|355.29|0
1630632300000|2021-09-03 01:25:00|358.16|355.56|358.63|356.03|358.63|356.03|358.07|355.47|0
1630632600000|2021-09-03 01:30:00|358.72|356.12|358.25|355.65|358.72|356.12|357.88|355.28|0
1630632900000|2021-09-03 01:35:00|358.07|355.47|357.7|355.1|358.25|355.65|357.51|354.91|0
1630633200000|2021-09-03 01:40:00|357.51|354.91|356.58|353.98|357.51|354.91|356.58|353.98|0
1630633500000|2021-09-03 01:45:00|356.4|353.8|357.59|354.99|357.59|354.99|356.21|353.61|0
1630633800000|2021-09-03 01:50:00|357.69|355.09|357.69|355.09|357.69|355.09|357.22|354.62|0
1630634100000|2021-09-03 01:55:00|357.87|355.27|357.32|354.72|357.87|355.27|357.13|354.53|0
1630634400000|2021-09-03 02:00:00|357.5|354.9|357.68|355.08|357.68|355.08|357.13|354.53|0
1630634700000|2021-09-03 02:05:00|357.87|355.27|358.7|356.1|358.8|356.2|357.68|355.08|0
1630635000000|2021-09-03 02:10:00|358.79|356.19|358.23|355.63|358.79|356.19|358.05|355.45|0
1630635300000|2021-09-03 02:15:00|358.42|355.82|358.79|356.19|359.06|356.46|358.42|355.82|0
1630635600000|2021-09-03 02:20:00|358.97|356.37|358.97|356.37|358.97|356.37|358.42|355.82|0
1630635900000|2021-09-03 02:25:00|358.79|356.19|358.6|356|358.97|356.37|358.04|355.44|0
1630636200000|2021-09-03 02:30:00|358.41|355.81|358.78|356.18|358.97|356.37|358.04|355.44|0
1630636500000|2021-09-03 02:35:00|358.87|356.27|359.52|356.92|359.71|357.11|358.78|356.18|0
1630636800000|2021-09-03 02:40:00|359.33|356.73|359.7|357.1|359.89|357.29|359.33|356.73|0
1630637100000|2021-09-03 02:45:00|359.89|357.29|360.63|358.03|360.82|358.22|359.89|357.29|0
1630637400000|2021-09-03 02:50:00|360.82|358.22|361.56|358.96|361.74|359.14|360.63|358.03|0
1630637700000|2021-09-03 02:55:00|361.74|359.14|363.23|360.63|363.42|360.82|361.56|358.96|0
1630638000000|2021-09-03 03:00:00|363.79|361.19|362.48|359.88|363.98|361.38|362.3|359.7|0
1630638300000|2021-09-03 03:05:00|362.57|359.97|362.48|359.88|363.04|360.44|362.29|359.69|0
1630638600000|2021-09-03 03:10:00|362.29|359.69|362.48|359.88|362.85|360.25|362.29|359.69|0
1630638900000|2021-09-03 03:15:00|362.66|360.06|361.92|359.32|362.85|360.25|361.73|359.13|0
1630639200000|2021-09-03 03:20:00|361.73|359.13|362.66|360.06|362.66|360.06|361.73|359.13|0
1630639500000|2021-09-03 03:25:00|362.47|359.87|362.28|359.68|362.66|360.06|362.1|359.5|0
1630639800000|2021-09-03 03:30:00|362.1|359.5|362.1|359.5|362.37|359.77|361.73|359.13|0
1630640100000|2021-09-03 03:35:00|362|359.4|361.72|359.12|362.1|359.5|361.16|358.56|0
1630640400000|2021-09-03 03:40:00|361.53|358.93|361.9|359.3|362.09|359.49|361.53|358.93|0
1630640700000|2021-09-03 03:45:00|361.99|359.39|361.9|359.3|362.28|359.68|361.72|359.12|0
1630641000000|2021-09-03 03:50:00|361.8|359.2|362.27|359.67|362.27|359.67|361.8|359.2|0
1630641300000|2021-09-03 03:55:00|362.36|359.76|362.27|359.67|362.64|360.04|362.27|359.67|0
1630641600000|2021-09-03 04:00:00|362.36|359.76|362.45|359.85|362.46|359.86|362.08|359.48|0
1630641900000|2021-09-03 04:05:00|362.27|359.67|362.45|359.85|362.64|360.04|362.08|359.48|0
1630642200000|2021-09-03 04:10:00|362.26|359.66|362.63|360.03|362.64|360.04|362.26|359.66|0
1630642500000|2021-09-03 04:15:00|362.45|359.85|362.45|359.85|362.63|360.03|362.45|359.85|0
1630642800000|2021-09-03 04:20:00|362.63|360.03|363.38|360.78|363.56|360.96|362.53|359.93|0
1630643100000|2021-09-03 04:25:00|363.46|360.86|363.37|360.77|363.75|361.15|363.37|360.77|0
1630643400000|2021-09-03 04:30:00|363.19|360.59|362.81|360.21|363.37|360.77|362.81|360.21|0
1630643700000|2021-09-03 04:35:00|363|360.4|362.81|360.21|363|360.4|362.62|360.02|0
1630644000000|2021-09-03 04:40:00|362.62|360.02|362.43|359.83|362.62|360.02|362.25|359.65|0
1630644300000|2021-09-03 04:45:00|362.34|359.74|362.62|360.02|362.62|360.02|362.24|359.64|0
1630644600000|2021-09-03 04:50:00|362.43|359.83|362.8|360.2|362.99|360.39|362.24|359.64|0
1630644900000|2021-09-03 04:55:00|362.61|360.01|363.17|360.57|363.17|360.57|362.61|360.01|0
1630645200000|2021-09-03 05:00:00|362.98|360.38|363.54|360.94|363.73|361.13|362.98|360.38|0
1630645500000|2021-09-03 05:05:00|363.73|361.13|362.61|360.01|363.73|361.13|362.42|359.82|0
1630645800000|2021-09-03 05:10:00|362.42|359.82|362.23|359.63|362.6|360|362.05|359.45|0
1630646100000|2021-09-03 05:15:00|362.42|359.82|362.41|359.81|362.6|360|362.23|359.63|0
1630646400000|2021-09-03 05:20:00|362.5|359.9|362.41|359.81|362.79|360.19|362.41|359.81|0
1630646700000|2021-09-03 05:25:00|362.6|360|362.78|360.18|362.78|360.18|362.22|359.62|0
1630647000000|2021-09-03 05:30:00|362.6|360|363.15|360.55|363.34|360.74|362.6|360|0
1630647300000|2021-09-03 05:35:00|363.24|360.64|362.96|360.36|363.53|360.93|362.96|360.36|0
1630647600000|2021-09-03 05:40:00|363.15|360.55|363.33|360.73|363.34|360.74|362.96|360.36|0
1630647900000|2021-09-03 05:45:00|363.52|360.92|364.08|361.48|364.08|361.48|363.33|360.73|0
1630648200000|2021-09-03 05:50:00|363.89|361.29|363.14|360.54|363.89|361.29|363.14|360.54|0
1630648500000|2021-09-03 05:55:00|362.96|360.36|363.14|360.54|363.14|360.54|362.96|360.36|0
1630648800000|2021-09-03 06:00:00|363.33|360.73|363.14|360.54|363.33|360.73|362.58|359.98|0
1630649100000|2021-09-03 06:05:00|362.95|360.35|362.02|359.42|363.14|360.54|362.02|359.42|0
1630649400000|2021-09-03 06:10:00|362.2|359.6|362.2|359.6|362.39|359.79|361.83|359.23|0
1630649700000|2021-09-03 06:15:00|362.01|359.41|361.64|359.04|362.01|359.41|361.64|359.04|0
1630650000000|2021-09-03 06:20:00|361.83|359.23|361.82|359.22|362.01|359.41|361.64|359.04|0
1630650300000|2021-09-03 06:25:00|361.64|359.04|361.08|358.48|361.64|359.04|361.08|358.48|0
1630650600000|2021-09-03 06:30:00|360.89|358.29|361.26|358.66|361.45|358.85|360.89|358.29|0
1630650900000|2021-09-03 06:35:00|361.45|358.85|361.44|358.84|361.63|359.03|361.07|358.47|0
1630651200000|2021-09-03 06:40:00|361.63|359.03|361.25|358.65|361.63|359.03|361.25|358.65|0
1630651500000|2021-09-03 06:45:00|361.07|358.47|361.44|358.84|361.44|358.84|360.69|358.09|0
1630651800000|2021-09-03 06:50:00|361.62|359.02|361.81|359.21|361.99|359.39|361.44|358.84|0
1630652100000|2021-09-03 06:55:00|361.62|359.02|361.8|359.2|361.81|359.21|361.43|358.83|0
1630652400000|2021-09-03 07:00:00|361.99|359.39|360.86|358.26|362.38|359.78|360.86|358.26|0
1630652700000|2021-09-03 07:05:00|360.75|358.55|359.54|357.34|361.03|358.83|358.98|356.78|0
1630653000000|2021-09-03 07:10:00|359.35|357.15|359.72|357.52|359.91|357.71|359.07|356.87|0
1630653300000|2021-09-03 07:15:00|359.54|357.34|359.53|357.33|359.72|357.52|358.98|356.78|0
1630653600000|2021-09-03 07:20:00|359.44|357.24|359.35|357.15|359.72|357.52|359.16|356.96|0
1630653900000|2021-09-03 07:25:00|359.53|357.33|359.53|357.33|359.72|357.52|359.34|357.14|0
1630654200000|2021-09-03 07:30:00|359.34|357.14|359.9|357.7|360.08|357.88|359.16|356.96|0
1630654500000|2021-09-03 07:35:00|359.71|357.51|360.91|358.71|361.2|359|359.71|357.51|0
1630654800000|2021-09-03 07:40:00|360.82|358.62|361.38|359.18|361.47|359.27|360.45|358.25|0
1630655100000|2021-09-03 07:45:00|361.47|359.27|361.94|359.74|362.4|360.2|361.38|359.18|0
1630655400000|2021-09-03 07:50:00|362.12|359.92|361.93|359.73|362.12|359.92|361.56|359.36|0
1630655700000|2021-09-03 07:55:00|361.75|359.55|362.3|360.1|362.3|360.1|361.65|359.45|0
1630656000000|2021-09-03 08:00:00|362.12|359.92|362.49|360.29|362.67|360.47|361.74|359.54|0
1630656300000|2021-09-03 08:05:00|362.3|360.1|362.67|360.47|362.67|360.47|362.3|360.1|0
1630656600000|2021-09-03 08:10:00|362.48|360.28|362.48|360.28|362.67|360.47|362.11|359.91|0
1630656900000|2021-09-03 08:15:00|362.3|360.1|362.29|360.09|362.48|360.28|362.11|359.91|0
1630657200000|2021-09-03 08:20:00|362.2|360|362.1|359.9|362.48|360.28|362.1|359.9|0
1630657500000|2021-09-03 08:25:00|362.29|360.09|362.29|360.09|362.29|360.09|361.92|359.72|0
1630657800000|2021-09-03 08:30:00|362.1|359.9|362.1|359.9|362.66|360.46|361.91|359.71|0
1630658100000|2021-09-03 08:35:00|361.91|359.71|362.1|359.9|362.28|360.08|361.91|359.71|0
1630658400000|2021-09-03 08:40:00|362.28|360.08|362.65|360.45|362.65|360.45|362.1|359.9|0
1630658700000|2021-09-03 08:45:00|362.47|360.27|362.65|360.45|362.65|360.45|362.47|360.27|0
1630659000000|2021-09-03 08:50:00|362.46|360.26|361.9|359.7|362.65|360.45|361.9|359.7|0
1630659300000|2021-09-03 08:55:00|361.72|359.52|361.34|359.14|361.72|359.52|361.16|358.96|0
1630659600000|2021-09-03 09:00:00|361.16|358.96|361.15|358.95|361.53|359.33|360.97|358.77|0
1630659900000|2021-09-03 09:05:00|361.34|359.14|361.52|359.32|361.52|359.32|361.15|358.95|0
1630660200000|2021-09-03 09:10:00|361.71|359.51|361.52|359.32|361.89|359.69|361.34|359.14|0
1630660500000|2021-09-03 09:15:00|361.33|359.13|361.33|359.13|361.79|359.59|361.15|358.95|0
1630660800000|2021-09-03 09:20:00|361.15|358.95|361.7|359.5|361.7|359.5|360.96|358.76|0
1630661100000|2021-09-03 09:25:00|361.89|359.69|361.51|359.31|361.89|359.69|361.33|359.13|0
1630661400000|2021-09-03 09:30:00|361.33|359.13|361.32|359.12|361.7|359.5|361.14|358.94|0
1630661700000|2021-09-03 09:35:00|361.14|358.94|361.32|359.12|361.51|359.31|361.14|358.94|0
1630662000000|2021-09-03 09:40:00|361.51|359.31|361.69|359.49|361.88|359.68|361.5|359.3|0
1630662300000|2021-09-03 09:45:00|361.59|359.39|361.13|358.93|361.59|359.39|361.13|358.93|0
1630662600000|2021-09-03 09:50:00|360.94|358.74|361.13|358.93|361.5|359.3|360.94|358.74|0
1630662900000|2021-09-03 09:55:00|360.94|358.74|361.31|359.11|361.31|359.11|360.94|358.74|0
1630663200000|2021-09-03 10:00:00|361.5|359.3|361.31|359.11|361.5|359.3|361.12|358.92|0
1630663500000|2021-09-03 10:05:00|361.4|359.2|361.49|359.29|361.49|359.29|360.93|358.73|0
1630663800000|2021-09-03 10:10:00|361.68|359.48|362.05|359.85|362.05|359.85|361.68|359.48|0
1630664100000|2021-09-03 10:15:00|361.86|359.66|362.42|360.22|362.42|360.22|361.86|359.66|0
1630664400000|2021-09-03 10:20:00|362.23|360.03|362.79|360.59|362.79|360.59|362.23|360.03|0
1630664700000|2021-09-03 10:25:00|362.6|360.4|362.6|360.4|362.79|360.59|362.6|360.4|0
1630665000000|2021-09-03 10:30:00|362.5|360.3|362.6|360.4|362.6|360.4|362.22|360.02|0
1630665300000|2021-09-03 10:35:00|362.78|360.58|362.59|360.39|362.97|360.77|362.59|360.39|0
1630665600000|2021-09-03 10:40:00|362.68|360.48|362.41|360.21|362.68|360.48|362.41|360.21|0
1630665900000|2021-09-03 10:45:00|362.22|360.02|362.4|360.2|362.59|360.39|362.22|360.02|0
1630666200000|2021-09-03 10:50:00|362.59|360.39|362.4|360.2|362.59|360.39|362.21|360.01|0
1630666500000|2021-09-03 10:55:00|362.21|360.01|362.03|359.83|362.96|360.76|362.03|359.83|0
1630666800000|2021-09-03 11:00:00|361.84|359.64|362.02|359.82|362.4|360.2|361.84|359.64|0
1630667100000|2021-09-03 11:05:00|362.11|359.91|361.83|359.63|362.21|360.01|361.83|359.63|0
1630667400000|2021-09-03 11:10:00|362.02|359.82|361.83|359.63|362.02|359.82|361.65|359.45|0
1630667700000|2021-09-03 11:15:00|362.02|359.82|361.83|359.63|362.02|359.82|361.64|359.44|0
1630668000000|2021-09-03 11:20:00|362.01|359.81|362.39|360.19|362.39|360.19|361.83|359.63|0
1630668300000|2021-09-03 11:25:00|362.38|360.18|362.2|360|362.57|360.37|362.2|360|0
1630668600000|2021-09-03 11:30:00|362.01|359.81|362.38|360.18|362.57|360.37|362.01|359.81|0
1630668900000|2021-09-03 11:35:00|362.19|359.99|362.19|359.99|362.57|360.37|362.19|359.99|0
1630669200000|2021-09-03 11:40:00|362.09|359.89|361.63|359.43|362.19|359.99|361.63|359.43|0
1630669500000|2021-09-03 11:45:00|361.82|359.62|361.63|359.43|362|359.8|361.63|359.43|0
1630669800000|2021-09-03 11:50:00|361.81|359.61|361.07|358.87|361.81|359.61|361.07|358.87|0
1630670100000|2021-09-03 11:55:00|360.88|358.68|360.69|358.49|361.25|359.05|360.32|358.12|0
1630670400000|2021-09-03 12:00:00|360.88|358.68|361.06|358.86|361.06|358.86|360.5|358.3|0
1630670700000|2021-09-03 12:05:00|360.87|358.67|360.13|357.93|360.96|358.76|360.13|357.93|0
1630671000000|2021-09-03 12:10:00|359.94|357.74|361.43|359.23|361.61|359.41|359.94|357.74|0
1630671300000|2021-09-03 12:15:00|361.61|359.41|361.61|359.41|361.8|359.6|361.05|358.85|0
1630671600000|2021-09-03 12:20:00|361.43|359.23|361.42|359.22|361.8|359.6|361.05|358.85|0
1630671900000|2021-09-03 12:25:00|361.33|359.13|361.7|359.5|361.98|359.78|361.24|359.04|0
1630672200000|2021-09-03 12:30:00|361.32|359.12|360.67|358.47|365.8|363.6|356.59|354.39|0
1630672500000|2021-09-03 12:35:00|360.86|358.66|356.03|353.83|362.16|359.96|354.92|352.72|0
1630672800000|2021-09-03 12:40:00|356.22|354.02|355.11|352.91|356.22|354.02|351.24|349.04|0
1630673100000|2021-09-03 12:45:00|355.29|353.09|356.95|354.75|357.32|355.12|354.09|351.89|0
1630673400000|2021-09-03 12:50:00|356.77|354.57|357.69|355.49|358.06|355.86|356.21|354.01|0
1630673700000|2021-09-03 12:55:00|357.51|355.31|358.25|356.05|358.8|356.6|357.51|355.31|0
1630674000000|2021-09-03 13:00:00|358.06|355.86|359.54|357.34|359.92|357.72|358.06|355.86|0
1630674300000|2021-09-03 13:05:00|359.36|357.16|358.98|356.78|360.1|357.9|358.8|356.6|0
1630674600000|2021-09-03 13:10:00|359.17|356.97|358.05|355.85|359.17|356.97|357.87|355.67|0
1630674900000|2021-09-03 13:15:00|357.87|355.67|356.2|354|358.61|356.41|356.2|354|0
1630675200000|2021-09-03 13:20:00|356.01|353.81|351.67|349.47|356.01|353.81|347.73|345.53|0
1630675500000|2021-09-03 13:25:00|351.58|349.38|346.81|344.61|351.95|349.75|346.81|344.61|0
1630675800000|2021-09-03 13:30:00|347.18|344.98|350.1|347.9|353.05|350.85|347.18|344.98|0
1630676100000|2021-09-03 13:35:00|349.73|347.53|349.18|346.98|350.46|348.26|346.99|344.79|0
1630676400000|2021-09-03 13:40:00|348.81|346.61|349.18|346.98|351.01|348.81|348.63|346.43|0
1630676700000|2021-09-03 13:45:00|348.99|346.79|349.36|347.16|350.64|348.44|347.35|345.15|0
1630677000000|2021-09-03 13:50:00|349.17|346.97|347.71|345.51|349.17|346.97|345.15|342.95|0
1630677300000|2021-09-03 13:55:00|347.89|345.69|351.27|349.07|351.55|349.35|346.98|344.78|0
1630677600000|2021-09-03 14:00:00|351.37|349.17|354.86|352.66|354.86|352.66|350.27|348.07|0
1630677900000|2021-09-03 14:05:00|355.05|352.85|353.2|351|355.05|352.85|351.92|349.72|0
1630678200000|2021-09-03 14:10:00|353.02|350.82|354.86|352.66|355.23|353.03|352.28|350.08|0
1630678500000|2021-09-03 14:15:00|354.94|352.74|353.93|351.73|355.59|353.39|353.75|351.55|0
1630678800000|2021-09-03 14:20:00|353.75|351.55|352.64|350.44|354.12|351.92|352.46|350.26|0
1630679100000|2021-09-03 14:25:00|352.83|350.63|352.64|350.44|353.93|351.73|352.27|350.07|0
1630679400000|2021-09-03 14:30:00|352.82|350.62|353.56|351.36|353.64|351.44|351.72|349.52|0
1630679700000|2021-09-03 14:35:00|353.28|351.08|350.06|347.86|353.92|351.72|350.06|347.86|0
1630680000000|2021-09-03 14:40:00|349.97|347.77|351.34|349.14|351.34|349.14|349.33|347.13|0
1630680300000|2021-09-03 14:45:00|350.79|348.59|352.08|349.88|352.35|350.15|350.06|347.86|0
1630680600000|2021-09-03 14:50:00|351.89|349.69|351.16|348.96|352.26|350.06|350.24|348.04|0
1630680900000|2021-09-03 14:55:00|350.97|348.77|352.26|350.06|352.9|350.7|350.6|348.4|0
1630681200000|2021-09-03 15:00:00|352.07|349.87|352.07|349.87|352.62|350.42|351.15|348.95|0
1630681500000|2021-09-03 15:05:00|352.25|350.05|354.09|351.89|354.27|352.07|351.7|349.5|0
1630681800000|2021-09-03 15:10:00|353.91|351.71|354.64|352.44|355.56|353.36|353.91|351.71|0
1630682100000|2021-09-03 15:15:00|354.82|352.62|353.53|351.33|354.82|352.62|352.8|350.6|0
1630682400000|2021-09-03 15:20:00|353.35|351.15|354.82|352.62|355|352.8|352.61|350.41|0
1630682700000|2021-09-03 15:25:00|354.64|352.44|354.26|352.06|355.56|353.36|354.08|351.88|0
1630683000000|2021-09-03 15:30:00|354.63|352.43|355.09|352.89|355.92|353.72|353.9|351.7|0
1630683300000|2021-09-03 15:35:00|355|352.8|354.07|351.87|355.55|353.35|354.07|351.87|0
1630683600000|2021-09-03 15:40:00|354.26|352.06|354.62|352.42|354.63|352.43|353.52|351.32|0
1630683900000|2021-09-03 15:45:00|354.71|352.51|354.25|352.05|355.36|353.16|354.07|351.87|0
1630684200000|2021-09-03 15:50:00|354.16|351.96|352.96|350.76|354.16|351.96|352.59|350.39|0
1630684500000|2021-09-03 15:55:00|352.78|350.58|352.59|350.39|353.33|351.13|352.04|349.84|0
1630684800000|2021-09-03 16:00:00|352.41|350.21|352.96|350.76|352.96|350.76|351.85|349.65|0
1630685100000|2021-09-03 16:05:00|352.77|350.57|354.06|351.86|354.24|352.04|352.68|350.48|0
1630685400000|2021-09-03 16:10:00|353.87|351.67|353.87|351.67|354.24|352.04|353.69|351.49|0
1630685700000|2021-09-03 16:15:00|353.69|351.49|353.32|351.12|354.06|351.86|353.04|350.84|0
1630686000000|2021-09-03 16:20:00|353.41|351.21|354.42|352.22|354.6|352.4|351.79|349.59|0
1630686300000|2021-09-03 16:25:00|354.24|352.04|354.05|351.85|354.6|352.4|353.77|351.57|0
1630686600000|2021-09-03 16:30:00|354.23|352.03|352.57|350.37|354.42|352.22|352.39|350.19|0
1630686900000|2021-09-03 16:35:00|352.39|350.19|352.02|349.82|352.57|350.37|351.84|349.64|0
1630687200000|2021-09-03 16:40:00|351.84|349.64|352.94|350.74|352.94|350.74|351.84|349.64|0
1630687500000|2021-09-03 16:45:00|353.02|350.82|352.57|350.37|353.3|351.1|352.2|350|0
1630687800000|2021-09-03 16:50:00|352.47|350.27|352.93|350.73|353.11|350.91|352.2|350|0
1630688100000|2021-09-03 16:55:00|353.02|350.82|353.3|351.1|353.48|351.28|352.93|350.73|0
1630688400000|2021-09-03 17:00:00|353.48|351.28|355.51|353.31|355.88|353.68|353.3|351.1|0
1630688700000|2021-09-03 17:05:00|355.69|353.49|355.87|353.67|355.87|353.67|355.5|353.3|0
1630689000000|2021-09-03 17:10:00|356.06|353.86|357.81|355.61|357.81|355.61|356.06|353.86|0
1630689300000|2021-09-03 17:15:00|357.72|355.52|357.9|355.7|358.27|356.07|357.35|355.15|0
1630689600000|2021-09-03 17:20:00|358.09|355.89|357.53|355.33|358.09|355.89|357.16|354.96|0
1630689900000|2021-09-03 17:25:00|357.71|355.51|356.79|354.59|357.9|355.7|356.79|354.59|0
1630690200000|2021-09-03 17:30:00|356.97|354.77|356.97|354.77|357.71|355.51|356.97|354.77|0
1630690500000|2021-09-03 17:35:00|356.78|354.58|357.34|355.14|357.34|355.14|356.23|354.03|0
1630690800000|2021-09-03 17:40:00|357.52|355.32|358.07|355.87|358.45|356.25|357.52|355.32|0
1630691100000|2021-09-03 17:45:00|358.26|356.06|358.44|356.24|358.63|356.43|357.7|355.5|0
1630691400000|2021-09-03 17:50:00|358.26|356.06|358.44|356.24|358.63|356.43|357.89|355.69|0
1630691700000|2021-09-03 17:55:00|358.25|356.05|358.44|356.24|358.81|356.61|357.88|355.68|0
1630692000000|2021-09-03 18:00:00|358.62|356.42|357.69|355.49|358.62|356.42|357.32|355.12|0
1630692300000|2021-09-03 18:05:00|357.51|355.31|357.88|355.68|357.88|355.68|357.14|354.94|0
1630692600000|2021-09-03 18:10:00|357.96|355.76|358.06|355.86|358.43|356.23|357.69|355.49|0
1630692900000|2021-09-03 18:15:00|357.87|355.67|358.61|356.41|358.8|356.6|357.87|355.67|0
1630693200000|2021-09-03 18:20:00|358.43|356.23|358.05|355.85|358.43|356.23|357.68|355.48|0
1630693500000|2021-09-03 18:25:00|357.87|355.67|357.86|355.66|358.24|356.04|357.31|355.11|0
1630693800000|2021-09-03 18:30:00|358.05|355.85|357.86|355.66|358.05|355.85|357.49|355.29|0
1630694100000|2021-09-03 18:35:00|357.95|355.75|357.86|355.66|358.05|355.85|357.49|355.29|0
1630694400000|2021-09-03 18:40:00|357.67|355.47|357.67|355.47|358.04|355.84|357.49|355.29|0
1630694700000|2021-09-03 18:45:00|357.49|355.29|357.3|355.1|357.67|355.47|356.93|354.73|0
1630695000000|2021-09-03 18:50:00|357.39|355.19|358.04|355.84|358.04|355.84|357.3|355.1|0
1630695300000|2021-09-03 18:55:00|358.22|356.02|358.22|356.02|358.78|356.58|357.85|355.65|0
1630695600000|2021-09-03 19:00:00|358.03|355.83|359.51|357.31|359.51|357.31|358.03|355.83|0
1630695900000|2021-09-03 19:05:00|359.7|357.5|359.33|357.13|359.7|357.5|358.96|356.76|0
1630696200000|2021-09-03 19:10:00|359.14|356.94|359.88|357.68|360.07|357.87|358.96|356.76|0
1630696500000|2021-09-03 19:15:00|359.7|357.5|358.77|356.57|360.07|357.87|358.77|356.57|0
1630696800000|2021-09-03 19:20:00|358.58|356.38|358.21|356.01|358.58|356.38|357.84|355.64|0
1630697100000|2021-09-03 19:25:00|358.39|356.19|357.46|355.26|358.76|356.56|357.28|355.08|0
1630697400000|2021-09-03 19:30:00|357.65|355.45|359.13|356.93|359.13|356.93|357.46|355.26|0
1630697700000|2021-09-03 19:35:00|358.94|356.74|356.07|353.87|359.31|357.11|355.89|353.69|0
1630698000000|2021-09-03 19:40:00|355.89|353.69|355.14|352.94|356.26|354.06|354.77|352.57|0
1630698300000|2021-09-03 19:45:00|354.96|352.76|354.77|352.57|356.07|353.87|354.59|352.39|0
1630698600000|2021-09-03 19:50:00|356.07|353.87|354.21|352.01|356.07|353.87|354.03|351.83|0
1630698900000|2021-09-03 19:55:00|354.12|351.92|354.4|352.2|354.77|352.57|353.1|350.9|0
1630699200000|2021-09-03 20:00:00|354.21|352.01|353.84|351.64|354.21|352.01|353.28|351.08|0
1630699500000|2021-09-03 20:05:00|353.65|351.45|354.02|351.82|354.02|351.82|353.65|351.45|0
1630699800000|2021-09-03 20:10:00|353.84|351.64|353.83|351.63|354.2|352|353.65|351.45|0
1630998300000|2021-09-07 07:05:00|358.6|356.4|357.86|355.66|358.6|356.4|357.86|355.66|0
1630998600000|2021-09-07 07:10:00|358.04|355.84|357.85|355.65|358.04|355.84|356.74|354.54|0
1630998900000|2021-09-07 07:15:00|357.67|355.47|358.6|356.4|358.6|356.4|357.48|355.28|0
1630999200000|2021-09-07 07:20:00|358.5|356.3|358.03|355.83|358.6|356.4|357.85|355.65|0
1630999500000|2021-09-07 07:25:00|358.22|356.02|358.59|356.39|358.78|356.58|357.66|355.46|0
1630999800000|2021-09-07 07:30:00|358.49|356.29|358.22|356.02|358.78|356.58|358.03|355.83|0
1631000100000|2021-09-07 07:35:00|358.03|355.83|358.03|355.83|358.4|356.2|357.66|355.46|0
1631000400000|2021-09-07 07:40:00|358.21|356.01|357.65|355.45|358.21|356.01|357.47|355.27|0
1631000700000|2021-09-07 07:45:00|357.84|355.64|357.65|355.45|358.21|356.01|357.09|354.89|0
1631001000000|2021-09-07 07:50:00|357.84|355.64|358.2|356|358.76|356.56|357.65|355.45|0
1631001300000|2021-09-07 07:55:00|358.02|355.82|358.39|356.19|358.95|356.75|358.02|355.82|0
1631001600000|2021-09-07 08:00:00|358.57|356.37|357.64|355.44|358.57|356.37|357.09|354.89|0
1631001900000|2021-09-07 08:05:00|357.46|355.26|354.86|352.66|357.46|355.26|353.19|350.99|0
1631002200000|2021-09-07 08:10:00|355.23|353.03|357.82|355.62|358.01|355.81|353.93|351.73|0
1631002500000|2021-09-07 08:15:00|357.64|355.44|357.26|355.06|358.01|355.81|357.08|354.88|0
1631002800000|2021-09-07 08:20:00|357.17|354.97|357.26|355.06|357.82|355.62|356.52|354.32|0
1631003100000|2021-09-07 08:25:00|357.07|354.87|356.89|354.69|357.26|355.06|356.15|353.95|0
1631003400000|2021-09-07 08:30:00|356.79|354.59|357.44|355.24|357.63|355.43|356.6|354.4|0
1631003700000|2021-09-07 08:35:00|357.53|355.33|357.81|355.61|358.18|355.98|357.25|355.05|0
1631004000000|2021-09-07 08:40:00|357.62|355.42|357.62|355.42|357.62|355.42|356.88|354.68|0
1631004300000|2021-09-07 08:45:00|357.52|355.32|357.25|355.05|357.62|355.42|357.15|354.95|0
1631004600000|2021-09-07 08:50:00|357.15|354.95|356.69|354.49|357.43|355.23|355.95|353.75|0
1631004900000|2021-09-07 08:55:00|356.59|354.39|356.77|354.57|357.43|355.23|356.5|354.3|0
1631005200000|2021-09-07 09:00:00|356.31|354.11|356.87|354.67|356.87|354.67|355.2|353|0
1631005500000|2021-09-07 09:05:00|357.05|354.85|355.2|353|357.05|354.85|354.83|352.63|0
1631005800000|2021-09-07 09:10:00|355.28|353.08|355.19|352.99|355.57|353.37|353.71|351.51|0
1631006100000|2021-09-07 09:15:00|355.01|352.81|354.64|352.44|355.38|353.18|354.27|352.07|0
1631006400000|2021-09-07 09:20:00|354.82|352.62|351.86|349.66|355.01|352.81|351.68|349.48|0
1631006700000|2021-09-07 09:25:00|352.23|350.03|354.26|352.06|354.26|352.06|352.23|350.03|0
1631007000000|2021-09-07 09:30:00|353.89|351.69|351.12|348.92|353.89|351.69|350.93|348.73|0
1631007300000|2021-09-07 09:35:00|351.3|349.1|352.04|349.84|352.41|350.21|350.93|348.73|0
1631007600000|2021-09-07 09:40:00|351.85|349.65|353.16|350.96|353.35|351.15|351.48|349.28|0
1631007900000|2021-09-07 09:45:00|353.25|351.05|352.05|349.85|353.34|351.14|352.05|349.85|0
1631008200000|2021-09-07 09:50:00|352.23|350.03|352.79|350.59|353.34|351.14|351.87|349.67|0
1631008500000|2021-09-07 09:55:00|352.6|350.4|354.26|352.06|354.26|352.06|352.6|350.4|0
1631008800000|2021-09-07 10:00:00|354.16|351.96|353.98|351.78|354.26|352.06|353.34|351.14|0
1631009100000|2021-09-07 10:05:00|354.07|351.87|354.44|352.24|354.81|352.61|353.7|351.5|0
1631009400000|2021-09-07 10:10:00|354.53|352.33|353.88|351.68|354.53|352.33|353.7|351.5|0
1631009700000|2021-09-07 10:15:00|353.7|351.5|354.43|352.23|354.62|352.42|353.7|351.5|0
1631010000000|2021-09-07 10:20:00|354.62|352.42|354.43|352.23|354.8|352.6|354.25|352.05|0
1631010300000|2021-09-07 10:25:00|354.25|352.05|353.69|351.49|355.36|353.16|352.95|350.75|0
1631010600000|2021-09-07 10:30:00|353.51|351.31|354.06|351.86|354.98|352.78|353.41|351.21|0
1631010900000|2021-09-07 10:35:00|354.24|352.04|354.61|352.41|354.79|352.59|353.69|351.49|0
1631011200000|2021-09-07 10:40:00|354.79|352.59|353.87|351.67|354.79|352.59|353.13|350.93|0
1631011500000|2021-09-07 10:45:00|353.77|351.57|353.86|351.66|354.05|351.85|353.5|351.3|0
1631011800000|2021-09-07 10:50:00|353.68|351.48|353.86|351.66|354.05|351.85|353.49|351.29|0
1631012100000|2021-09-07 10:55:00|353.68|351.48|354.6|352.4|354.6|352.4|353.49|351.29|0
1631012400000|2021-09-07 11:00:00|354.41|352.21|354.97|352.77|355.34|353.14|354.41|352.21|0
1631012700000|2021-09-07 11:05:00|354.78|352.58|354.78|352.58|354.96|352.76|354.41|352.21|0
1631013000000|2021-09-07 11:10:00|354.96|352.76|355.15|352.95|355.7|353.5|354.78|352.58|0
1631013300000|2021-09-07 11:15:00|355.14|352.94|356.62|354.42|356.81|354.61|354.96|352.76|0
1631013600000|2021-09-07 11:20:00|356.44|354.24|356.62|354.42|356.99|354.79|356.07|353.87|0
1631013900000|2021-09-07 11:25:00|356.71|354.51|357.18|354.98|357.73|355.53|356.62|354.42|0
1631014200000|2021-09-07 11:30:00|357.17|354.97|356.99|354.79|357.36|355.16|356.62|354.42|0
1631014500000|2021-09-07 11:35:00|357.17|354.97|356.52|354.32|357.54|355.34|356.43|354.23|0
1631014800000|2021-09-07 11:40:00|356.61|354.41|357.17|354.97|357.35|355.15|356.43|354.23|0
1631015100000|2021-09-07 11:45:00|356.98|354.78|357.35|355.15|357.35|355.15|356.8|354.6|0
1631015400000|2021-09-07 11:50:00|357.16|354.96|357.16|354.96|357.16|354.96|356.98|354.78|0
1631015700000|2021-09-07 11:55:00|356.98|354.78|356.79|354.59|357.35|355.15|356.6|354.4|0
1631016000000|2021-09-07 12:00:00|356.88|354.68|357.16|354.96|357.53|355.33|356.42|354.22|0
1631016300000|2021-09-07 12:05:00|357.34|355.14|357.34|355.14|357.34|355.14|357.15|354.95|0
1631016600000|2021-09-07 12:10:00|357.15|354.95|356.22|354.02|357.15|354.95|356.04|353.84|0
1631016900000|2021-09-07 12:15:00|356.04|353.84|356.22|354.02|356.22|354.02|355.48|353.28|0
1631017200000|2021-09-07 12:20:00|356.13|353.93|356.22|354.02|356.41|354.21|355.85|353.65|0
1631017500000|2021-09-07 12:25:00|356.03|353.83|356.59|354.39|356.59|354.39|356.03|353.83|0
1631017800000|2021-09-07 12:30:00|356.49|354.29|355.75|353.55|356.59|354.39|355.66|353.46|0
1631018100000|2021-09-07 12:35:00|355.84|353.64|356.4|354.2|356.4|354.2|355.66|353.46|0
1631018400000|2021-09-07 12:40:00|356.21|354.01|355.84|353.64|356.21|354.01|355.65|353.45|0
1631018700000|2021-09-07 12:45:00|356.02|353.82|355.46|353.26|356.02|353.82|355.46|353.26|0
1631019000000|2021-09-07 12:50:00|355.09|352.89|354.54|352.34|355.09|352.89|353.61|351.41|0
1631019300000|2021-09-07 12:55:00|354.35|352.15|354.53|352.33|354.72|352.52|354.16|351.96|0
1631019600000|2021-09-07 13:00:00|354.35|352.15|354.35|352.15|354.53|352.33|353.79|351.59|0
1631019900000|2021-09-07 13:05:00|354.53|352.33|354.71|352.51|355.08|352.88|354.34|352.14|0
1631020200000|2021-09-07 13:10:00|354.9|352.7|353.97|351.77|355.08|352.88|353.97|351.77|0
1631020500000|2021-09-07 13:15:00|353.79|351.59|353.41|351.21|353.97|351.77|353.05|350.85|0
1631020800000|2021-09-07 13:20:00|352.86|350.66|351.94|349.74|353.04|350.84|351.94|349.74|0
1631021100000|2021-09-07 13:25:00|352.12|349.92|352.12|349.92|352.67|350.47|351.2|349|0
1631021400000|2021-09-07 13:30:00|352.67|350.47|348.07|345.87|352.67|350.47|347.7|345.5|0
1631021700000|2021-09-07 13:35:00|347.33|345.13|347.39|345.19|349.22|347.02|344.93|342.73|0
1631022000000|2021-09-07 13:40:00|347.21|345.01|348.3|346.1|348.3|346.1|346.66|344.46|0
1631022300000|2021-09-07 13:45:00|347.57|345.37|345.38|343.18|347.57|345.37|343.74|341.54|0
1631022600000|2021-09-07 13:50:00|345.2|343|343.74|341.54|345.2|343|343.19|340.99|0
1631022900000|2021-09-07 13:55:00|343.82|341.62|346.28|344.08|346.47|344.27|343.19|340.99|0
1631023200000|2021-09-07 14:00:00|346.1|343.9|345.55|343.35|346.83|344.63|344.64|342.44|0
1631023500000|2021-09-07 14:05:00|345.73|343.53|343|340.8|345.73|343.53|342.09|339.89|0
1631023800000|2021-09-07 14:10:00|342.28|340.08|340.95|338.75|342.82|340.62|338.96|336.76|0
1631024100000|2021-09-07 14:15:00|340.77|338.57|340.04|337.84|342.4|340.2|339.68|337.48|0
1631024400000|2021-09-07 14:20:00|340.22|338.02|342.21|340.01|343.12|340.92|340.22|338.02|0
1631024700000|2021-09-07 14:25:00|342.03|339.83|341.3|339.1|342.21|340.01|340.76|338.56|0
1631025000000|2021-09-07 14:30:00|341.12|338.92|341.84|339.64|343.3|341.1|340.21|338.01|0
1631025300000|2021-09-07 14:35:00|341.66|339.46|343.32|341.12|343.81|341.61|341.66|339.46|0
1631025600000|2021-09-07 14:40:00|343.14|340.94|344.41|342.21|344.41|342.21|342.96|340.76|0
1631025900000|2021-09-07 14:45:00|344.23|342.03|345.14|342.94|345.69|343.49|344.05|341.85|0
1631026200000|2021-09-07 14:50:00|345.32|343.12|345.32|343.12|346.41|344.21|344.95|342.75|0
1631026500000|2021-09-07 14:55:00|345.14|342.94|345.86|343.66|346.04|343.84|344.95|342.75|0
1631026800000|2021-09-07 15:00:00|345.68|343.48|344.04|341.84|346.04|343.84|343.49|341.29|0
1631027100000|2021-09-07 15:05:00|343.86|341.66|342.4|340.2|344.04|341.84|342.22|340.02|0
1631027400000|2021-09-07 15:10:00|342.58|340.38|340.95|338.75|342.58|340.38|340.95|338.75|0
1631027700000|2021-09-07 15:15:00|340.77|338.57|342.21|340.01|342.39|340.19|339.5|337.3|0
1631028000000|2021-09-07 15:20:00|342.03|339.83|341.12|338.92|342.21|340.01|340.76|338.56|0
1631028300000|2021-09-07 15:25:00|341.3|339.1|341.48|339.28|341.85|339.65|339.67|337.47|0
1631028600000|2021-09-07 15:30:00|341.3|339.1|343.48|341.28|344.2|342|341.12|338.92|0
1631028900000|2021-09-07 15:35:00|343.66|341.46|344.38|342.18|344.57|342.37|343.11|340.91|0
1631029200000|2021-09-07 15:40:00|344.56|342.36|344.2|342|344.75|342.55|343.47|341.27|0
1631029500000|2021-09-07 15:45:00|344.02|341.82|343.65|341.45|344.2|342|343.29|341.09|0
1631029800000|2021-09-07 15:50:00|343.83|341.63|342.19|339.99|344.01|341.81|342.19|339.99|0
1631030100000|2021-09-07 15:55:00|342.01|339.81|343.1|340.9|343.65|341.45|341.47|339.27|0
1631030400000|2021-09-07 16:00:00|342.92|340.72|344.55|342.35|345.1|342.9|342.55|340.35|0
1631030700000|2021-09-07 16:05:00|344.37|342.17|346.19|343.99|347.1|344.9|344.37|342.17|0
1631031000000|2021-09-07 16:10:00|346.01|343.81|345.64|343.44|346.19|343.99|345.27|343.07|0
1631031300000|2021-09-07 16:15:00|345.82|343.62|346.18|343.98|346.55|344.35|345.46|343.26|0
1631031600000|2021-09-07 16:20:00|346.36|344.16|345.09|342.89|346.36|344.16|345.09|342.89|0
1631031900000|2021-09-07 16:25:00|344.9|342.7|346.72|344.52|346.72|344.52|344.9|342.7|0
1631032200000|2021-09-07 16:30:00|346.91|344.71|346.54|344.34|347.09|344.89|346.36|344.16|0
1631032500000|2021-09-07 16:35:00|346.72|344.52|345.99|343.79|347.27|345.07|345.99|343.79|0
1631032800000|2021-09-07 16:40:00|346.17|343.97|347.63|345.43|347.81|345.61|346.17|343.97|0
1631033100000|2021-09-07 16:45:00|347.81|345.61|349.27|347.07|349.46|347.26|347.81|345.61|0
1631033400000|2021-09-07 16:50:00|349.46|347.26|349.27|347.07|349.64|347.44|348.9|346.7|0
1631033700000|2021-09-07 16:55:00|349.45|347.25|348.51|346.31|351.04|348.84|347.74|345.54|0
1631034000000|2021-09-07 17:00:00|348.7|346.5|347.6|345.4|349.61|347.41|347.6|345.4|0
1631034300000|2021-09-07 17:05:00|347.78|345.58|348.33|346.13|349.06|346.86|347.59|345.39|0
1631034600000|2021-09-07 17:10:00|348.51|346.31|349.79|347.59|349.98|347.78|348.51|346.31|0
1631034900000|2021-09-07 17:15:00|349.61|347.41|349.79|347.59|349.98|347.78|349.42|347.22|0
1631035200000|2021-09-07 17:20:00|349.97|347.77|349.05|346.85|349.97|347.77|349.05|346.85|0
1631035500000|2021-09-07 17:25:00|348.87|346.67|348.5|346.3|349.05|346.85|347.95|345.75|0
1631035800000|2021-09-07 17:30:00|348.31|346.11|349.05|346.85|349.42|347.22|348.13|345.93|0
1631036100000|2021-09-07 17:35:00|349.23|347.03|349.59|347.39|349.78|347.58|348.49|346.29|0
1631036400000|2021-09-07 17:40:00|349.78|347.58|349.22|347.02|349.96|347.76|349.22|347.02|0
1631036700000|2021-09-07 17:45:00|349.41|347.21|349.22|347.02|349.77|347.57|349.22|347.02|0
1631037000000|2021-09-07 17:50:00|349.41|347.21|350.14|347.94|350.14|347.94|349.22|347.02|0
1631037300000|2021-09-07 17:55:00|349.95|347.75|349.58|347.38|350.14|347.94|349.58|347.38|0
1631037600000|2021-09-07 18:00:00|349.4|347.2|348.85|346.65|349.4|347.2|348.48|346.28|0
1631037900000|2021-09-07 18:05:00|348.66|346.46|348.11|345.91|348.66|346.46|347.56|345.36|0
1631038200000|2021-09-07 18:10:00|348.48|346.28|349.21|347.01|349.58|347.38|348.48|346.28|0
1631038500000|2021-09-07 18:15:00|349.39|347.19|347.19|344.99|349.39|347.19|347.01|344.81|0
1631038800000|2021-09-07 18:20:00|347.37|345.17|347|344.8|347.55|345.35|346.64|344.44|0
1631039100000|2021-09-07 18:25:00|347.19|344.99|346.45|344.25|347.19|344.99|346.27|344.07|0
1631039400000|2021-09-07 18:30:00|346.27|344.07|347.36|345.16|347.55|345.35|345.17|342.97|0
1631039700000|2021-09-07 18:35:00|347.18|344.98|347.54|345.34|348.09|345.89|346.45|344.25|0
1631040000000|2021-09-07 18:40:00|347.45|345.25|346.99|344.79|347.54|345.34|346.63|344.43|0
1631040300000|2021-09-07 18:45:00|347.17|344.97|346.62|344.42|347.36|345.16|346.26|344.06|0
1631040600000|2021-09-07 18:50:00|346.81|344.61|347.54|345.34|347.72|345.52|346.44|344.24|0
1631040900000|2021-09-07 18:55:00|347.72|345.52|347.9|345.7|348.27|346.07|347.53|345.33|0
1631041200000|2021-09-07 19:00:00|347.72|345.52|349|346.8|349|346.8|347.72|345.52|0
1631041500000|2021-09-07 19:05:00|349.18|346.98|347.89|345.69|349.18|346.98|347.89|345.69|0
1631041800000|2021-09-07 19:10:00|348.08|345.88|347.89|345.69|348.63|346.43|347.71|345.51|0
1631042100000|2021-09-07 19:15:00|347.71|345.51|347.34|345.14|348.26|346.06|346.61|344.41|0
1631042400000|2021-09-07 19:20:00|347.16|344.96|346.97|344.77|347.34|345.14|346.61|344.41|0
1631042700000|2021-09-07 19:25:00|346.6|344.4|345.87|343.67|347.15|344.95|345.87|343.67|0
1631043000000|2021-09-07 19:30:00|345.69|343.49|346.23|344.03|346.6|344.4|345.14|342.94|0
1631043300000|2021-09-07 19:35:00|346.42|344.22|344.58|342.38|346.6|344.4|344.58|342.38|0
1631043600000|2021-09-07 19:40:00|344.77|342.57|344.4|342.2|344.95|342.75|344.22|342.02|0
1631043900000|2021-09-07 19:45:00|344.22|342.02|344.03|341.83|345.49|343.29|343.67|341.47|0
1631044200000|2021-09-07 19:50:00|344.76|342.56|344.21|342.01|344.94|342.74|343.12|340.92|0
1631044500000|2021-09-07 19:55:00|344.03|341.83|345.97|343.77|346.15|343.95|343.37|341.17|0
1631044800000|2021-09-07 20:00:00|345.79|343.59|344.33|342.13|345.79|343.59|344.15|341.95|0
1631045100000|2021-09-07 20:05:00|344.69|342.49|344.69|342.49|345.24|343.04|344.33|342.13|0
1631045400000|2021-09-07 20:10:00|344.51|342.31|343.42|341.22|344.51|342.31|343.06|340.86|0
1631045700000|2021-09-07 20:15:00|343.8|341.2|344.52|341.92|344.71|342.11|343.8|341.2|0
1631046000000|2021-09-07 20:20:00|344.61|342.01|344.52|341.92|344.89|342.29|344.52|341.92|0
1631046600000|2021-09-07 20:30:00|344.34|341.74|344.33|341.73|344.34|341.74|344.15|341.55|0
1631046900000|2021-09-07 20:35:00|344.51|341.91|344.51|341.91|344.51|341.91|344.33|341.73|0
1631047200000|2021-09-07 20:40:00|344.33|341.73|344.51|341.91|344.51|341.91|344.33|341.73|0
1631047500000|2021-09-07 20:45:00|344.69|342.09|344.69|342.09|344.87|342.27|344.51|341.91|0
1631047800000|2021-09-07 20:50:00|344.87|342.27|344.87|342.27|344.87|342.27|344.87|342.27|0
1631048100000|2021-09-07 20:55:00|344.86|342.26|344.77|342.17|345.23|342.63|344.77|342.17|0
1631048400000|2021-09-07 21:00:00|344.83|342.23|345.03|342.43|345.03|342.43|344.82|342.22|0
1631048700000|2021-09-07 21:05:00|345.01|342.41|344.95|342.35|345.01|342.41|344.95|342.35|0
1631049000000|2021-09-07 21:10:00|344.92|342.32|344.92|342.32|344.92|342.32|344.92|342.32|0
1631049300000|2021-09-07 21:15:00|344.81|342.21|344.92|342.32|344.92|342.32|344.81|342.21|0
1631049600000|2021-09-07 21:20:00|344.86|342.26|344.81|342.21|344.89|342.29|344.81|342.21|0
1631049900000|2021-09-07 21:25:00|344.8|342.2|344.8|342.2|344.8|342.2|344.8|342.2|0
1631050200000|2021-09-07 21:30:00|344.78|342.18|344.8|342.2|344.8|342.2|344.78|342.18|0
1631050500000|2021-09-07 21:35:00|344.83|342.23|344.8|342.2|344.83|342.23|344.8|342.2|0
1631050800000|2021-09-07 21:40:00|344.77|342.17|344.77|342.17|344.77|342.17|344.77|342.17|0
1631051100000|2021-09-07 21:45:00|344.8|342.2|344.79|342.19|344.82|342.22|344.79|342.19|0
1631051400000|2021-09-07 21:50:00|344.63|342.03|344.8|342.2|344.8|342.2|344.63|342.03|0
1631051700000|2021-09-07 21:55:00|344.83|342.23|344.8|342.2|344.85|342.25|344.8|342.2|0
1631052000000|2021-09-07 22:00:00|344.74|342.14|345.19|342.59|345.19|342.59|344.65|342.05|0
1631052300000|2021-09-07 22:05:00|345.01|342.41|345.73|343.13|345.73|343.13|345.01|342.41|0
1631052600000|2021-09-07 22:10:00|345.91|343.31|345.91|343.31|346.1|343.5|345.73|343.13|0
1631052900000|2021-09-07 22:15:00|346.09|343.49|345.91|343.31|346.09|343.49|345.91|343.31|0
1631053200000|2021-09-07 22:20:00|346.09|343.49|345.73|343.13|346.09|343.49|345.54|342.94|0
1631053500000|2021-09-07 22:25:00|345.72|343.12|345.18|342.58|345.72|343.12|344.82|342.22|0
1631053800000|2021-09-07 22:30:00|345.36|342.76|345.72|343.12|345.72|343.12|345.26|342.66|0
1631054100000|2021-09-07 22:35:00|345.54|342.94|344.99|342.39|345.72|343.12|344.99|342.39|0
1631054400000|2021-09-07 22:40:00|344.81|342.21|344.44|341.84|344.99|342.39|344.44|341.84|0
1631054700000|2021-09-07 22:45:00|344.62|342.02|344.8|342.2|344.99|342.39|344.44|341.84|0
1631055000000|2021-09-07 22:50:00|344.62|342.02|344.98|342.38|344.98|342.38|344.62|342.02|0
1631055300000|2021-09-07 22:55:00|344.8|342.2|344.98|342.38|344.98|342.38|344.62|342.02|0
1631055600000|2021-09-07 23:00:00|345.16|342.56|344.98|342.38|345.16|342.56|344.8|342.2|0
1631055900000|2021-09-07 23:05:00|344.88|342.28|344.43|341.83|344.88|342.28|344.43|341.83|0
1631056200000|2021-09-07 23:10:00|344.25|341.65|343.52|340.92|344.43|341.83|343.34|340.74|0
1631056500000|2021-09-07 23:15:00|343.7|341.1|344.06|341.46|344.06|341.46|343.7|341.1|0
1631056800000|2021-09-07 23:20:00|343.88|341.28|343.88|341.28|343.88|341.28|343.51|340.91|0
1631057100000|2021-09-07 23:25:00|344.06|341.46|343.69|341.09|344.06|341.46|343.51|340.91|0
1631057400000|2021-09-07 23:30:00|343.87|341.27|343.87|341.27|343.87|341.27|343.51|340.91|0
1631057700000|2021-09-07 23:35:00|344.05|341.45|344.23|341.63|344.23|341.63|343.87|341.27|0
1631058000000|2021-09-07 23:40:00|344.05|341.45|344.59|341.99|344.59|341.99|344.05|341.45|0
1631058300000|2021-09-07 23:45:00|344.41|341.81|343.86|341.26|344.41|341.81|343.86|341.26|0
1631058600000|2021-09-07 23:50:00|343.68|341.08|342.41|339.81|344.04|341.44|342.41|339.81|0
1631058900000|2021-09-07 23:55:00|342.23|339.63|342.41|339.81|342.59|339.99|341.68|339.08|0
1631059200000|2021-09-08 00:00:00|342.59|339.99|343.67|341.07|343.67|341.07|342.41|339.81|0
1631059500000|2021-09-08 00:05:00|343.85|341.25|344.58|341.98|344.76|342.16|343.49|340.89|0
1631059800000|2021-09-08 00:10:00|344.94|342.34|345.48|342.88|345.67|343.07|344.94|342.34|0
1631060100000|2021-09-08 00:15:00|345.57|342.97|345.12|342.52|346.21|343.61|344.93|342.33|0
1631060400000|2021-09-08 00:20:00|345.3|342.7|345.66|343.06|345.84|343.24|344.93|342.33|0
1631060700000|2021-09-08 00:25:00|345.48|342.88|345.29|342.69|345.84|343.24|345.29|342.69|0
1631061000000|2021-09-08 00:30:00|345.47|342.87|345.11|342.51|345.47|342.87|344.93|342.33|0
1631061300000|2021-09-08 00:35:00|345.29|342.69|345.29|342.69|345.47|342.87|344.92|342.32|0
1631061600000|2021-09-08 00:40:00|345.47|342.87|346.56|343.96|346.74|344.14|345.29|342.69|0
1631061900000|2021-09-08 00:45:00|346.74|344.14|346.74|344.14|346.92|344.32|346.37|343.77|0
1631062200000|2021-09-08 00:50:00|346.92|344.32|348.01|345.41|348.19|345.59|346.92|344.32|0
1631062500000|2021-09-08 00:55:00|348.19|345.59|348.01|345.41|348.19|345.59|347.46|344.86|0
1631062800000|2021-09-08 01:00:00|348.19|345.59|347.82|345.22|348.19|345.59|347.64|345.04|0
1631063100000|2021-09-08 01:05:00|348|345.4|347.82|345.22|348.19|345.59|347.64|345.04|0
1631063400000|2021-09-08 01:10:00|347.64|345.04|348|345.4|348|345.4|347.45|344.85|0
1631063700000|2021-09-08 01:15:00|348.18|345.58|347.81|345.21|348.36|345.76|347.45|344.85|0
1631064000000|2021-09-08 01:20:00|348|345.4|347.99|345.39|348.54|345.94|347.99|345.39|0
1631064300000|2021-09-08 01:25:00|347.81|345.21|347.99|345.39|348.54|345.94|347.81|345.21|0
1631064600000|2021-09-08 01:30:00|348.17|345.57|347.62|345.02|348.36|345.76|347.44|344.84|0
1631064900000|2021-09-08 01:35:00|347.44|344.84|348.9|346.3|348.9|346.3|347.26|344.66|0
1631065200000|2021-09-08 01:40:00|349.08|346.48|349.08|346.48|349.63|347.03|348.71|346.11|0
1631065500000|2021-09-08 01:45:00|348.9|346.3|349.44|346.84|349.62|347.02|348.9|346.3|0
1631065800000|2021-09-08 01:50:00|349.26|346.66|349.44|346.84|349.8|347.2|349.07|346.47|0
1631066100000|2021-09-08 01:55:00|349.62|347.02|348.89|346.29|349.62|347.02|348.89|346.29|0
1631066400000|2021-09-08 02:00:00|349.07|346.47|349.25|346.65|349.43|346.83|348.52|345.92|0
1631066700000|2021-09-08 02:05:00|349.07|346.47|349.25|346.65|349.62|347.02|349.06|346.46|0
1631067000000|2021-09-08 02:10:00|349.06|346.46|349.43|346.83|349.61|347.01|349.06|346.46|0
1631067300000|2021-09-08 02:15:00|349.24|346.64|349.24|346.64|349.24|346.64|348.51|345.91|0
1631067600000|2021-09-08 02:20:00|349.06|346.46|349.24|346.64|349.24|346.64|348.87|346.27|0
1631067900000|2021-09-08 02:25:00|349.42|346.82|349.42|346.82|349.6|347|349.24|346.64|0
1631068200000|2021-09-08 02:30:00|349.24|346.64|348.69|346.09|349.42|346.82|348.5|345.9|0
1631068500000|2021-09-08 02:35:00|348.5|345.9|348.5|345.9|348.68|346.08|348.32|345.72|0
1631068800000|2021-09-08 02:40:00|348.32|345.72|348.68|346.08|348.68|346.08|348.32|345.72|0
1631069100000|2021-09-08 02:45:00|348.77|346.17|348.86|346.26|348.86|346.26|348.68|346.08|0
1631069400000|2021-09-08 02:50:00|348.68|346.08|348.67|346.07|348.68|346.08|348.31|345.71|0
1631069700000|2021-09-08 02:55:00|348.86|346.26|348.31|345.71|348.86|346.26|348.31|345.71|0
1631070000000|2021-09-08 03:00:00|348.49|345.89|348.49|345.89|348.85|346.25|348.49|345.89|0
1631070300000|2021-09-08 03:05:00|348.67|346.07|348.85|346.25|349.03|346.43|348.48|345.88|0
1631070600000|2021-09-08 03:10:00|348.67|346.07|348.66|346.06|348.67|346.07|348.48|345.88|0
1631070900000|2021-09-08 03:15:00|348.85|346.25|347.93|345.33|348.85|346.25|347.93|345.33|0
1631071200000|2021-09-08 03:20:00|348.11|345.51|347.38|344.78|348.11|345.51|347.2|344.6|0
1631071500000|2021-09-08 03:25:00|347.2|344.6|346.83|344.23|347.38|344.78|346.65|344.05|0
1631071800000|2021-09-08 03:30:00|347.01|344.41|345.01|342.41|347.01|344.41|344.83|342.23|0
1631072100000|2021-09-08 03:35:00|345.19|342.59|344.28|341.68|345.55|342.95|344.1|341.5|0
1631072400000|2021-09-08 03:40:00|344.1|341.5|344.82|342.22|344.82|342.22|344.1|341.5|0
1631072700000|2021-09-08 03:45:00|344.64|342.04|345.55|342.95|345.55|342.95|344.64|342.04|0
1631073000000|2021-09-08 03:50:00|345.36|342.76|345.36|342.76|345.54|342.94|345.36|342.76|0
1631073300000|2021-09-08 03:55:00|345.54|342.94|345.36|342.76|345.54|342.94|345.18|342.58|0
1631073600000|2021-09-08 04:00:00|345.54|342.94|344.99|342.39|345.72|343.12|344.99|342.39|0
1631073900000|2021-09-08 04:05:00|345.17|342.57|345.17|342.57|345.54|342.94|344.99|342.39|0
1631074200000|2021-09-08 04:10:00|345.35|342.75|345.17|342.57|345.35|342.75|344.99|342.39|0
1631074500000|2021-09-08 04:15:00|345.35|342.75|345.16|342.56|345.35|342.75|345.16|342.56|0
1631074800000|2021-09-08 04:20:00|345.25|342.65|345.89|343.29|345.89|343.29|345.16|342.56|0
1631075100000|2021-09-08 04:25:00|345.71|343.11|345.89|343.29|345.89|343.29|345.52|342.92|0
1631075400000|2021-09-08 04:30:00|345.7|343.1|346.25|343.65|346.61|344.01|345.7|343.1|0
1631075700000|2021-09-08 04:35:00|346.43|343.83|346.43|343.83|346.43|343.83|346.06|343.46|0
1631076000000|2021-09-08 04:40:00|346.25|343.65|346.06|343.46|346.43|343.83|346.06|343.46|0
1631076300000|2021-09-08 04:45:00|346.24|343.64|346.06|343.46|346.24|343.64|345.88|343.28|0
1631076600000|2021-09-08 04:50:00|345.88|343.28|345.87|343.27|346.06|343.46|345.69|343.09|0
1631076900000|2021-09-08 04:55:00|346.06|343.46|346.05|343.45|346.06|343.46|345.87|343.27|0
1631077200000|2021-09-08 05:00:00|346.23|343.63|346.23|343.63|346.23|343.63|345.87|343.27|0
1631077500000|2021-09-08 05:05:00|346.05|343.45|345.68|343.08|346.23|343.63|345.68|343.08|0
1631077800000|2021-09-08 05:10:00|345.86|343.26|345.13|342.53|346.05|343.45|344.95|342.35|0
1631078100000|2021-09-08 05:15:00|345.04|342.44|346.77|344.17|346.77|344.17|345.04|342.44|0
1631078400000|2021-09-08 05:20:00|346.95|344.35|347.86|345.26|348.04|345.44|346.95|344.35|0
1631078700000|2021-09-08 05:25:00|348.04|345.44|347.86|345.26|348.04|345.44|347.31|344.71|0
1631079000000|2021-09-08 05:30:00|348.04|345.44|347.13|344.53|348.04|345.44|347.13|344.53|0
1631079300000|2021-09-08 05:35:00|347.31|344.71|348.04|345.44|348.04|345.44|347.12|344.52|0
1631079600000|2021-09-08 05:40:00|348.03|345.43|348.03|345.43|348.03|345.43|347.49|344.89|0
1631079900000|2021-09-08 05:45:00|347.85|345.25|347.66|345.06|348.03|345.43|347.48|344.88|0
1631080200000|2021-09-08 05:50:00|347.48|344.88|347.66|345.06|347.85|345.25|347.48|344.88|0
1631080500000|2021-09-08 05:55:00|347.84|345.24|348.02|345.42|348.02|345.42|347.3|344.7|0
1631080800000|2021-09-08 06:00:00|347.84|345.24|348.02|345.42|348.21|345.61|347.47|344.87|0
1631081100000|2021-09-08 06:05:00|347.84|345.24|347.84|345.24|348.2|345.6|347.29|344.69|0
1631081400000|2021-09-08 06:10:00|347.65|345.05|348.02|345.42|348.02|345.42|347.47|344.87|0
1631081700000|2021-09-08 06:15:00|347.83|345.23|348.38|345.78|348.56|345.96|347.65|345.05|0
1631082000000|2021-09-08 06:20:00|348.28|345.68|347.65|345.05|348.28|345.68|347.46|344.86|0
1631082300000|2021-09-08 06:25:00|347.46|344.86|347.1|344.5|348.01|345.41|347.1|344.5|0
1631082600000|2021-09-08 06:30:00|347.28|344.68|346.36|343.76|347.46|344.86|346.18|343.58|0
1631082900000|2021-09-08 06:35:00|346.18|343.58|345.09|342.49|346.36|343.76|344.91|342.31|0
1631083200000|2021-09-08 06:40:00|344.99|342.39|345.08|342.48|345.09|342.49|344.54|341.94|0
1631083500000|2021-09-08 06:45:00|345.27|342.67|343.81|341.21|345.27|342.67|343.63|341.03|0
1631083800000|2021-09-08 06:50:00|343.99|341.39|342.9|340.3|343.99|341.39|342.9|340.3|0
1631084100000|2021-09-08 06:55:00|343.08|340.48|343.44|340.84|343.99|341.39|342.9|340.3|0
1631084400000|2021-09-08 07:00:00|342.9|340.3|342.8|340.2|343.62|341.02|342.71|340.11|0
1631084700000|2021-09-08 07:05:00|342.51|340.31|341.03|338.83|342.51|340.31|337.87|335.67|0
1631085000000|2021-09-08 07:10:00|339.78|337.58|336.55|334.35|340.49|338.29|335.83|333.63|0
1631085300000|2021-09-08 07:15:00|336.37|334.17|338.15|335.95|338.16|335.96|335.65|333.45|0
1631085600000|2021-09-08 07:20:00|337.98|335.78|336|333.8|337.98|335.78|334.93|332.73|0
1631085900000|2021-09-08 07:25:00|335.65|333.45|335.82|333.62|336.72|334.52|333.86|331.66|0
1631086200000|2021-09-08 07:30:00|336|333.8|337.24|335.04|337.96|335.76|333.86|331.66|0
1631086500000|2021-09-08 07:35:00|337.42|335.22|337.95|335.75|338.67|336.47|336.53|334.33|0
1631086800000|2021-09-08 07:40:00|338.49|336.29|338.13|335.93|338.49|336.29|336.97|334.77|0
1631087100000|2021-09-08 07:45:00|338.31|336.11|336.7|334.5|338.31|336.11|335.99|333.79|0
1631087400000|2021-09-08 07:50:00|336.88|334.68|338.03|335.83|338.3|336.1|335.99|333.79|0
1631087700000|2021-09-08 07:55:00|338.12|335.92|337.76|335.56|338.12|335.92|336.7|334.5|0
1631088000000|2021-09-08 08:00:00|337.94|335.74|338.83|336.63|339.55|337.35|336.34|334.14|0
1631088300000|2021-09-08 08:05:00|339.01|336.81|336.51|334.31|339.19|336.99|335.44|333.24|0
1631088600000|2021-09-08 08:10:00|336.33|334.13|335.8|333.6|336.69|334.49|335.44|333.24|0
1631088900000|2021-09-08 08:15:00|335.44|333.24|335.97|333.77|336.51|334.31|335.44|333.24|0
1631089200000|2021-09-08 08:20:00|335.79|333.59|335.97|333.77|336.86|334.66|333.31|331.11|0
1631089500000|2021-09-08 08:25:00|335.79|333.59|337.21|335.01|337.57|335.37|333.84|331.64|0
1631089800000|2021-09-08 08:30:00|337.39|335.19|335.79|333.59|337.39|335.19|334.72|332.52|0
1631090100000|2021-09-08 08:35:00|335.96|333.76|339.17|336.97|339.17|336.97|335.61|333.41|0
1631090400000|2021-09-08 08:40:00|338.99|336.79|339.7|337.5|339.7|337.5|337.74|335.54|0
1631090700000|2021-09-08 08:45:00|339.88|337.68|339.88|337.68|340.77|338.57|339.07|336.87|0
1631091000000|2021-09-08 08:50:00|340.06|337.86|339.7|337.5|340.59|338.39|339.16|336.96|0
1631091300000|2021-09-08 08:55:00|339.52|337.32|338.44|336.24|339.7|337.5|338.27|336.07|0
1631091600000|2021-09-08 09:00:00|338.27|336.07|339.51|337.31|340.05|337.85|337.91|335.71|0
1631091900000|2021-09-08 09:05:00|339.42|337.22|339.95|337.75|340.41|338.21|338.8|336.6|0
1631092200000|2021-09-08 09:10:00|339.87|337.67|339.41|337.21|339.87|337.67|338.44|336.24|0
1631092500000|2021-09-08 09:15:00|339.51|337.31|339.33|337.13|339.69|337.49|338.79|336.59|0
1631092800000|2021-09-08 09:20:00|339.5|337.3|341.47|339.27|341.47|339.27|338.97|336.77|0
1631093100000|2021-09-08 09:25:00|341.56|339.36|341.47|339.27|341.83|339.63|341.11|338.91|0
1631093400000|2021-09-08 09:30:00|341.65|339.45|342.72|340.52|343.26|341.06|341.65|339.45|0
1631093700000|2021-09-08 09:35:00|342.9|340.7|343.8|341.6|344.52|342.32|342.9|340.7|0
1631094000000|2021-09-08 09:40:00|343.98|341.78|343.79|341.59|344.52|342.32|343.43|341.23|0
1631094300000|2021-09-08 09:45:00|343.97|341.77|343.79|341.59|343.97|341.77|343.25|341.05|0
1631094600000|2021-09-08 09:50:00|344.15|341.95|344.07|341.87|345.41|343.21|343.89|341.69|0
1631094900000|2021-09-08 09:55:00|344.25|342.05|344.79|342.59|345.16|342.96|344.07|341.87|0
1631095200000|2021-09-08 10:00:00|344.97|342.77|344.25|342.05|345.15|342.95|344.07|341.87|0
1631095500000|2021-09-08 10:05:00|344.43|342.23|345.51|343.31|345.69|343.49|344.43|342.23|0
1631095800000|2021-09-08 10:10:00|345.33|343.13|344.24|342.04|345.42|343.22|343.88|341.68|0
1631096100000|2021-09-08 10:15:00|344.42|342.22|344.24|342.04|345.14|342.94|344.24|342.04|0
1631096400000|2021-09-08 10:20:00|344.42|342.22|344.96|342.76|345.14|342.94|344.24|342.04|0
1631096700000|2021-09-08 10:25:00|344.78|342.58|344.96|342.76|344.96|342.76|344.24|342.04|0
1631097000000|2021-09-08 10:30:00|345.14|342.94|345.13|342.93|346.76|344.56|344.77|342.57|0
1631097300000|2021-09-08 10:35:00|345.22|343.02|345.13|342.93|346.04|343.84|345.13|342.93|0
1631097600000|2021-09-08 10:40:00|345.22|343.02|345.21|343.01|345.67|343.47|345.13|342.93|0
1631097900000|2021-09-08 10:45:00|345.31|343.11|346.03|343.83|346.39|344.19|345.31|343.11|0
1631098200000|2021-09-08 10:50:00|346.21|344.01|347.65|345.45|348.02|345.82|346.21|344.01|0
1631098500000|2021-09-08 10:55:00|347.84|345.64|346.2|344|347.84|345.64|346.02|343.82|0
1631098800000|2021-09-08 11:00:00|346.57|344.37|347.19|344.99|348.01|345.81|346.38|344.18|0
1631099100000|2021-09-08 11:05:00|347.29|345.09|347.46|345.26|347.65|345.45|346.56|344.36|0
1631099400000|2021-09-08 11:10:00|347.65|345.45|349.46|347.26|349.64|347.44|347.28|345.08|0
1631099700000|2021-09-08 11:15:00|349.27|347.07|348.12|345.92|349.82|347.62|348.12|345.92|0
1631100000000|2021-09-08 11:20:00|347.94|345.74|345.51|343.31|348.24|346.04|345.15|342.95|0
1631100300000|2021-09-08 11:25:00|345.7|343.5|345.33|343.13|345.7|343.5|345.15|342.95|0
1631100600000|2021-09-08 11:30:00|345.51|343.31|345.15|342.95|345.51|343.31|344.96|342.76|0
1631100900000|2021-09-08 11:35:00|345.14|342.94|345.87|343.67|346.05|343.85|345.14|342.94|0
1631101200000|2021-09-08 11:40:00|345.69|343.49|345.32|343.12|346.05|343.85|344.78|342.58|0
1631101500000|2021-09-08 11:45:00|345.5|343.3|345.14|342.94|345.5|343.3|344.96|342.76|0
1631101800000|2021-09-08 11:50:00|344.95|342.75|345.32|343.12|345.32|343.12|344.77|342.57|0
1631102100000|2021-09-08 11:55:00|345.5|343.3|344.59|342.39|345.68|343.48|344.41|342.21|0
1631102400000|2021-09-08 12:00:00|344.77|342.57|345.67|343.47|346.04|343.84|344.77|342.57|0
1631102700000|2021-09-08 12:05:00|345.49|343.29|342.59|340.39|345.85|343.65|342.59|340.39|0
1631103000000|2021-09-08 12:10:00|342.41|340.21|342.95|340.75|343.49|341.29|342.04|339.84|0
1631103300000|2021-09-08 12:15:00|342.77|340.57|341.32|339.12|342.77|340.57|341.14|338.94|0
1631103600000|2021-09-08 12:20:00|341.5|339.3|341.49|339.29|342.4|340.2|340.95|338.75|0
1631103900000|2021-09-08 12:25:00|341.31|339.11|341.85|339.65|342.04|339.84|341.31|339.11|0
1631104200000|2021-09-08 12:30:00|341.67|339.47|341.13|338.93|342.58|340.38|340.95|338.75|0
1631104500000|2021-09-08 12:35:00|340.95|338.75|343.57|341.37|343.57|341.37|340.58|338.38|0
1631104800000|2021-09-08 12:40:00|343.21|341.01|344.29|342.09|344.66|342.46|343.21|341.01|0
1631105100000|2021-09-08 12:45:00|344.11|341.91|346.1|343.9|346.1|343.9|344.11|341.91|0
1631105400000|2021-09-08 12:50:00|345.92|343.72|345.01|342.81|345.92|343.72|344.29|342.09|0
1631105700000|2021-09-08 12:55:00|344.83|342.63|345.37|343.17|345.92|343.72|344.65|342.45|0
1631106000000|2021-09-08 13:00:00|345.55|343.35|345.91|343.71|345.91|343.71|345.01|342.81|0
1631106300000|2021-09-08 13:05:00|345.73|343.53|344.82|342.62|345.73|343.53|344.46|342.26|0
1631106600000|2021-09-08 13:10:00|345|342.8|342.83|340.63|345|342.8|342.83|340.63|0
1631106900000|2021-09-08 13:15:00|342.65|340.45|343.01|340.81|343.19|340.99|342.47|340.27|0
1631107200000|2021-09-08 13:20:00|342.83|340.63|343.19|340.99|343.37|341.17|342.73|340.53|0
1631107500000|2021-09-08 13:25:00|343.37|341.17|342.28|340.08|343.55|341.35|341.92|339.72|0
1631107800000|2021-09-08 13:30:00|342.64|340.44|338.68|336.48|342.64|340.44|338.68|336.48|0
1631108100000|2021-09-08 13:35:00|338.86|336.66|343.36|341.16|343.36|341.16|338.68|336.48|0
1631108400000|2021-09-08 13:40:00|343.18|340.98|343.36|341.16|343.9|341.7|341.73|339.53|0
1631108700000|2021-09-08 13:45:00|343.18|340.98|343.17|340.97|346.07|343.87|342.99|340.79|0
1631109000000|2021-09-08 13:50:00|342.81|340.61|343.17|340.97|343.9|341.7|341.55|339.35|0
1631109300000|2021-09-08 13:55:00|342.99|340.79|343.43|341.23|345.34|343.14|342.81|340.61|0
1631109600000|2021-09-08 14:00:00|343.61|341.41|343.25|341.05|346.7|344.5|343.25|341.05|0
1631109900000|2021-09-08 14:05:00|343.43|341.23|345.06|342.86|346.15|343.95|343.43|341.23|0
1631110200000|2021-09-08 14:10:00|345.24|343.04|344.87|342.67|345.6|343.4|344.33|342.13|0
1631110500000|2021-09-08 14:15:00|345.06|342.86|343.78|341.58|345.06|342.86|342.34|340.14|0
1631110800000|2021-09-08 14:20:00|343.6|341.4|341.97|339.77|345.05|342.85|341.97|339.77|0
1631111100000|2021-09-08 14:25:00|341.79|339.59|340.34|338.14|342.33|340.13|339.8|337.6|0
1631111400000|2021-09-08 14:30:00|340.52|338.32|336.52|334.32|340.52|338.32|335.83|333.63|0
1631111700000|2021-09-08 14:35:00|336.34|334.14|334.9|332.7|336.7|334.5|331.47|329.27|0
1631112000000|2021-09-08 14:40:00|334.54|332.34|330.98|328.78|334.54|332.34|329.74|327.54|0
1631112300000|2021-09-08 14:45:00|331.16|328.96|334.71|332.51|334.71|332.51|329.74|327.54|0
1631112600000|2021-09-08 14:50:00|334.36|332.16|329.38|327.18|334.71|332.51|328.67|326.47|0
1631112900000|2021-09-08 14:55:00|329.56|327.36|332.22|330.02|334.35|332.15|328.14|325.94|0
1631113200000|2021-09-08 15:00:00|331.86|329.66|335.87|333.67|337.57|335.37|331.86|329.66|0
1631113500000|2021-09-08 15:05:00|335.69|333.49|334.62|332.42|336.95|334.75|333.37|331.17|0
1631113800000|2021-09-08 15:10:00|334.8|332.6|337.12|334.92|337.3|335.1|334.44|332.24|0
1631114100000|2021-09-08 15:15:00|336.94|334.74|335.51|333.31|337.84|335.64|334.61|332.41|0
1631114400000|2021-09-08 15:20:00|335.69|333.49|337.47|335.27|338.01|335.81|335.33|333.13|0
1631114700000|2021-09-08 15:25:00|337.65|335.45|335.86|333.66|337.83|335.63|335.68|333.48|0
1631115000000|2021-09-08 15:30:00|335.5|333.3|333|330.8|336.93|334.73|332.82|330.62|0
1631115300000|2021-09-08 15:35:00|333.17|330.97|333.17|330.97|334.96|332.76|332.64|330.44|0
1631115600000|2021-09-08 15:40:00|332.99|330.79|331.92|329.72|333.89|331.69|331.74|329.54|0
1631115900000|2021-09-08 15:45:00|332.1|329.9|330.5|328.3|334.42|332.22|330.5|328.3|0
1631116200000|2021-09-08 15:50:00|330.49|328.29|329.78|327.58|330.67|328.47|329.43|327.23|0
1631116500000|2021-09-08 15:55:00|329.96|327.76|331.02|328.82|331.56|329.36|329.6|327.4|0
1631116800000|2021-09-08 16:00:00|330.84|328.64|332.44|330.24|335.3|333.1|329.42|327.22|0
1631117100000|2021-09-08 16:05:00|332.27|330.07|335.84|333.64|336.37|334.17|332.27|330.07|0
1631117400000|2021-09-08 16:10:00|336.01|333.81|337.63|335.43|338.34|336.14|335.48|333.28|0
1631117700000|2021-09-08 16:15:00|337.45|335.25|339.78|337.58|339.78|337.58|337.27|335.07|0
1631118000000|2021-09-08 16:20:00|339.6|337.4|340.5|338.3|340.86|338.66|339.24|337.04|0
1631118300000|2021-09-08 16:25:00|340.32|338.12|340.67|338.47|341.4|339.2|339.6|337.4|0
1631118600000|2021-09-08 16:30:00|340.86|338.66|340.13|337.93|340.86|338.66|339.95|337.75|0
1631118900000|2021-09-08 16:35:00|340.49|338.29|338.15|335.95|340.67|338.47|337.79|335.59|0
1631119200000|2021-09-08 16:40:00|338.33|336.13|338.51|336.31|339.95|337.75|338.15|335.95|0
1631119500000|2021-09-08 16:45:00|338.33|336.13|338.14|335.94|338.68|336.48|336.71|334.51|0
1631119800000|2021-09-08 16:50:00|338.32|336.12|337.96|335.76|338.68|336.48|337.43|335.23|0
1631120100000|2021-09-08 16:55:00|337.78|335.58|337.06|334.86|338.5|336.3|337.06|334.86|0
1631120400000|2021-09-08 17:00:00|337.42|335.22|337.6|335.4|337.96|335.76|336.7|334.5|0
1631120700000|2021-09-08 17:05:00|337.78|335.58|336.16|333.96|339.57|337.37|336.16|333.96|0
1631121000000|2021-09-08 17:10:00|336.34|334.14|336.16|333.96|336.87|334.67|335.8|333.6|0
1631121300000|2021-09-08 17:15:00|336.34|334.14|337.59|335.39|337.77|335.57|335.8|333.6|0
1631121600000|2021-09-08 17:20:00|337.95|335.75|337.05|334.85|338.49|336.29|336.51|334.31|0
1631121900000|2021-09-08 17:25:00|336.87|334.67|339.2|337|339.2|337|336.87|334.67|0
1631122200000|2021-09-08 17:30:00|339.38|337.18|338.48|336.28|340.1|337.9|338.48|336.28|0
1631122500000|2021-09-08 17:35:00|338.84|336.64|338.48|336.28|338.84|336.64|337.58|335.38|0
1631122800000|2021-09-08 17:40:00|338.66|336.46|339.91|337.71|340.09|337.89|338.66|336.46|0
1631123100000|2021-09-08 17:45:00|340.27|338.07|338.43|336.23|341.39|339.19|338.07|335.87|0
1631123400000|2021-09-08 17:50:00|338.61|336.41|339.47|337.27|339.83|337.63|337.71|335.51|0
1631123700000|2021-09-08 17:55:00|339.65|337.45|337.85|335.65|339.65|337.45|337.67|335.47|0
1631124000000|2021-09-08 18:00:00|338.03|335.83|341.45|339.25|342.89|340.69|337.85|335.65|0
1631124300000|2021-09-08 18:05:00|341.27|339.07|340.72|338.52|342.17|339.97|339.82|337.62|0
1631124600000|2021-09-08 18:10:00|340.54|338.34|342.34|340.14|342.34|340.14|340.54|338.34|0
1631124900000|2021-09-08 18:15:00|342.16|339.96|339.46|337.26|342.52|340.32|339.28|337.08|0
1631125200000|2021-09-08 18:20:00|339.64|337.44|338.92|336.72|340.54|338.34|338.92|336.72|0
1631125500000|2021-09-08 18:25:00|339.09|336.89|340.53|338.33|340.71|338.51|338.91|336.71|0
1631125800000|2021-09-08 18:30:00|340.71|338.51|340.89|338.69|341.07|338.87|339.45|337.25|0
1631126100000|2021-09-08 18:35:00|340.71|338.51|340.35|338.15|340.89|338.69|339.63|337.43|0
1631126400000|2021-09-08 18:40:00|340.53|338.33|340.88|338.68|341.06|338.86|339.08|336.88|0
1631126700000|2021-09-08 18:45:00|341.06|338.86|339.62|337.42|341.24|339.04|339.26|337.06|0
1631127000000|2021-09-08 18:50:00|339.8|337.6|339.98|337.78|340.34|338.14|339.26|337.06|0
1631127300000|2021-09-08 18:55:00|340.16|337.96|341.05|338.85|341.24|339.04|340.16|337.96|0
1631127600000|2021-09-08 19:00:00|340.87|338.67|341.23|339.03|341.59|339.39|340.33|338.13|0
1631127900000|2021-09-08 19:05:00|341.59|339.39|341.77|339.57|341.95|339.75|340.69|338.49|0
1631128200000|2021-09-08 19:10:00|341.59|339.39|341.46|339.26|343.03|340.83|341.41|339.21|0
1631128500000|2021-09-08 19:15:00|341.64|339.44|340.73|338.53|342|339.8|340.73|338.53|0
1631128800000|2021-09-08 19:20:00|340.91|338.71|340.55|338.35|341.27|339.07|340.36|338.16|0
1631129100000|2021-09-08 19:25:00|340.36|338.16|339.1|336.9|340.55|338.35|339.1|336.9|0
1631129400000|2021-09-08 19:30:00|339.28|337.08|338.37|336.17|339.64|337.44|338.19|335.99|0
1631129700000|2021-09-08 19:35:00|338.01|335.81|337.29|335.09|338.37|336.17|337.29|335.09|0
1631130000000|2021-09-08 19:40:00|337.47|335.27|338.73|336.53|339.09|336.89|336.93|334.73|0
1631130300000|2021-09-08 19:45:00|338.55|336.35|337.64|335.44|339.45|337.25|337.64|335.44|0
1631130600000|2021-09-08 19:50:00|339.27|337.07|339.26|337.06|339.45|337.25|338|335.8|0
1631130900000|2021-09-08 19:55:00|338.9|336.7|340.71|338.51|340.71|338.51|338.72|336.52|0
1631131200000|2021-09-08 20:00:00|340.89|338.69|339.41|337.21|340.89|338.69|339.05|336.85|0
1631131500000|2021-09-08 20:05:00|339.59|337.39|339.04|336.84|339.59|337.39|338.86|336.66|0
1631131800000|2021-09-08 20:10:00|338.68|336.48|339.4|337.2|339.58|337.38|338.68|336.48|0
1631132100000|2021-09-08 20:15:00|339.78|337.18|339.24|336.64|339.78|337.18|339.24|336.64|0
1631132400000|2021-09-08 20:20:00|339.42|336.82|339.23|336.63|339.42|336.82|339.23|336.63|0
1631132700000|2021-09-08 20:25:00|339.41|336.81|339.59|336.99|339.59|336.99|339.41|336.81|0
1631133000000|2021-09-08 20:30:00|339.77|337.17|339.41|336.81|339.77|337.17|339.41|336.81|0
1631133300000|2021-09-08 20:35:00|339.23|336.63|339.41|336.81|339.41|336.81|339.22|336.62|0
1631133600000|2021-09-08 20:40:00|339.4|336.8|339.58|336.98|339.58|336.98|339.22|336.62|0
1631133900000|2021-09-08 20:45:00|339.4|336.8|339.22|336.62|339.4|336.8|339.22|336.62|0
1631134500000|2021-09-08 20:55:00|339.21|336.61|339.3|336.7|339.4|336.8|339.21|336.61|0
1631134800000|2021-09-08 21:00:00|339.41|336.81|339.3|336.7|339.44|336.84|339.09|336.49|0
1631135100000|2021-09-08 21:05:00|339.32|336.72|339.35|336.75|339.35|336.75|339.32|336.72|0
1631135400000|2021-09-08 21:10:00|339.32|336.72|338.98|336.38|339.32|336.72|338.87|336.27|0
1631135700000|2021-09-08 21:15:00|339.03|336.43|339.08|336.48|339.14|336.54|339.03|336.43|0
1631136000000|2021-09-08 21:20:00|339.06|336.46|339.03|336.43|339.06|336.46|338.98|336.38|0
1631136300000|2021-09-08 21:25:00|339.02|336.42|339.05|336.45|339.05|336.45|339.02|336.42|0
1631136600000|2021-09-08 21:30:00|339.02|336.42|339.02|336.42|339.02|336.42|339.02|336.42|0
1631136900000|2021-09-08 21:35:00|339.05|336.45|338.97|336.37|339.05|336.45|338.97|336.37|0
1631137200000|2021-09-08 21:40:00|338.99|336.39|339.04|336.44|339.05|336.45|338.99|336.39|0
1631137500000|2021-09-08 21:45:00|338.96|336.36|339.01|336.41|339.04|336.44|338.96|336.36|0
1631137800000|2021-09-08 21:50:00|338.96|336.36|338.98|336.38|338.98|336.38|338.96|336.36|0
1631138100000|2021-09-08 21:55:00|338.96|336.36|338.74|336.14|338.98|336.38|338.74|336.14|0
1631138400000|2021-09-08 22:00:00|339.09|336.49|338.45|335.85|339.63|337.03|338.45|335.85|0
1631138700000|2021-09-08 22:05:00|338.63|336.03|338.45|335.85|339|336.4|338.45|335.85|0
1631139000000|2021-09-08 22:10:00|338.63|336.03|338.45|335.85|338.63|336.03|338.45|335.85|0
1631139300000|2021-09-08 22:15:00|338.63|336.03|338.45|335.85|338.81|336.21|338.45|335.85|0
1631139600000|2021-09-08 22:20:00|338.63|336.03|338.44|335.84|338.63|336.03|338.44|335.84|0
1631139900000|2021-09-08 22:25:00|338.53|335.93|338.44|335.84|338.62|336.02|338.08|335.48|0
1631140200000|2021-09-08 22:30:00|338.26|335.66|337.35|334.75|338.26|335.66|337.35|334.75|0
1631140500000|2021-09-08 22:35:00|337.53|334.93|337.53|334.93|337.71|335.11|337.35|334.75|0
1631140800000|2021-09-08 22:40:00|337.71|335.11|337.53|334.93|337.71|335.11|337.53|334.93|0
1631141100000|2021-09-08 22:45:00|337.71|335.11|337.35|334.75|337.71|335.11|337.35|334.75|0
1631141400000|2021-09-08 22:50:00|337.34|334.74|337.16|334.56|337.34|334.74|336.98|334.38|0
1631141700000|2021-09-08 22:55:00|336.98|334.38|337.16|334.56|337.16|334.56|336.8|334.2|0
1631142000000|2021-09-08 23:00:00|336.98|334.38|336.62|334.02|337.16|334.56|336.44|333.84|0
1631142300000|2021-09-08 23:05:00|336.44|333.84|336.97|334.37|336.98|334.38|336.44|333.84|0
1631142600000|2021-09-08 23:10:00|337.15|334.55|336.97|334.37|337.15|334.55|336.79|334.19|0
1631142900000|2021-09-08 23:15:00|337.15|334.55|337.33|334.73|337.51|334.91|337.15|334.55|0
1631143200000|2021-09-08 23:20:00|337.15|334.55|337.33|334.73|337.51|334.91|337.15|334.55|0
1631143500000|2021-09-08 23:25:00|337.23|334.63|336.6|334|337.23|334.63|336.6|334|0
1631143800000|2021-09-08 23:30:00|336.42|333.82|336.42|333.82|336.78|334.18|336.24|333.64|0
1631144100000|2021-09-08 23:35:00|336.24|333.64|335.88|333.28|336.42|333.82|335.88|333.28|0
1631144400000|2021-09-08 23:40:00|335.7|333.1|336.59|333.99|336.59|333.99|335.7|333.1|0
1631144700000|2021-09-08 23:45:00|336.77|334.17|337.49|334.89|337.86|335.26|336.77|334.17|0
1631145000000|2021-09-08 23:50:00|337.31|334.71|336.95|334.35|337.49|334.89|336.95|334.35|0
1631145300000|2021-09-08 23:55:00|337.13|334.53|336.59|333.99|337.13|334.53|336.23|333.63|0
1631145600000|2021-09-09 00:00:00|336.77|334.17|337.3|334.7|337.49|334.89|336.59|333.99|0
1631145900000|2021-09-09 00:05:00|337.21|334.61|337.3|334.7|338.39|335.79|337.21|334.61|0
1631146200000|2021-09-09 00:10:00|337.12|334.52|336.22|333.62|337.84|335.24|336.22|333.62|0
1631146500000|2021-09-09 00:15:00|336.4|333.8|336.58|333.98|337.12|334.52|335.86|333.26|0
1631146800000|2021-09-09 00:20:00|336.57|333.97|336.75|334.15|336.93|334.33|336.39|333.79|0
1631147100000|2021-09-09 00:25:00|336.93|334.33|337.11|334.51|337.29|334.69|336.93|334.33|0
1631147400000|2021-09-09 00:30:00|336.93|334.33|336.57|333.97|337.11|334.51|336.39|333.79|0
1631147700000|2021-09-09 00:35:00|336.39|333.79|336.02|333.42|336.57|333.97|336.02|333.42|0
1631148000000|2021-09-09 00:40:00|335.84|333.24|335.3|332.7|336.02|333.42|335.12|332.52|0
1631148300000|2021-09-09 00:45:00|335.12|332.52|332.78|330.18|335.48|332.88|332.78|330.18|0
1631148600000|2021-09-09 00:50:00|333.14|330.54|332.6|330|334.04|331.44|332.43|329.83|0
1631148900000|2021-09-09 00:55:00|332.78|330.18|332.96|330.36|333.32|330.72|332.6|330|0
1631149200000|2021-09-09 01:00:00|332.78|330.18|333.31|330.71|333.31|330.71|331.7|329.1|0
1631149500000|2021-09-09 01:05:00|333.49|330.89|333.49|330.89|333.85|331.25|333.13|330.53|0
1631149800000|2021-09-09 01:10:00|333.31|330.71|334.56|331.96|334.93|332.33|333.31|330.71|0
1631150100000|2021-09-09 01:15:00|334.74|332.14|334.92|332.32|335.28|332.68|334.56|331.96|0
1631150400000|2021-09-09 01:20:00|335.1|332.5|334.38|331.78|335.28|332.68|334.38|331.78|0
1631150700000|2021-09-09 01:25:00|334.56|331.96|334.2|331.6|334.74|332.14|334.2|331.6|0
1631151000000|2021-09-09 01:30:00|334.02|331.42|334.01|331.41|334.91|332.31|332.94|330.34|0
1631151300000|2021-09-09 01:35:00|333.84|331.24|333.11|330.51|334.55|331.95|332.58|329.98|0
1631151600000|2021-09-09 01:40:00|332.94|330.34|333.29|330.69|333.47|330.87|332.04|329.44|0
1631151900000|2021-09-09 01:45:00|333.47|330.87|333.83|331.23|334.01|331.41|332.75|330.15|0
1631152200000|2021-09-09 01:50:00|333.65|331.05|334.18|331.58|334.72|332.12|333.47|330.87|0
1631152500000|2021-09-09 01:55:00|334.36|331.76|334.18|331.58|334.36|331.76|333.64|331.04|0
1631152800000|2021-09-09 02:00:00|334|331.4|334.9|332.3|335.8|333.2|333.82|331.22|0
1631153100000|2021-09-09 02:05:00|334.72|332.12|334.89|332.29|335.07|332.47|334.36|331.76|0
1631153400000|2021-09-09 02:10:00|335.07|332.47|335.79|333.19|335.79|333.19|334.89|332.29|0
1631153700000|2021-09-09 02:15:00|335.61|333.01|335.43|332.83|335.79|333.19|335.25|332.65|0
1631154000000|2021-09-09 02:20:00|335.61|333.01|334.89|332.29|335.61|333.01|334.71|332.11|0
1631154300000|2021-09-09 02:25:00|334.88|332.28|335.06|332.46|335.24|332.64|334.52|331.92|0
1631154600000|2021-09-09 02:30:00|335.24|332.64|334.34|331.74|335.24|332.64|334.34|331.74|0
1631154900000|2021-09-09 02:35:00|334.52|331.92|334.88|332.28|334.96|332.36|334.34|331.74|0
1631155200000|2021-09-09 02:40:00|335.06|332.46|334.15|331.55|335.06|332.46|333.98|331.38|0
1631155500000|2021-09-09 02:45:00|333.98|331.38|333.43|330.83|333.98|331.38|333.26|330.66|0
1631155800000|2021-09-09 02:50:00|333.25|330.65|333.07|330.47|333.43|330.83|333.07|330.47|0
1631156100000|2021-09-09 02:55:00|332.89|330.29|333.43|330.83|333.43|330.83|332.53|329.93|0
1631156400000|2021-09-09 03:00:00|333.25|330.65|333.96|331.36|333.97|331.37|333.25|330.65|0
1631156700000|2021-09-09 03:05:00|333.78|331.18|333.96|331.36|334.14|331.54|333.6|331|0
1631157000000|2021-09-09 03:10:00|333.78|331.18|333.06|330.46|333.96|331.36|333.06|330.46|0
1631157300000|2021-09-09 03:15:00|332.88|330.28|331.8|329.2|333.06|330.46|331.8|329.2|0
1631157600000|2021-09-09 03:20:00|331.98|329.38|329.83|327.23|332.34|329.74|329.48|326.88|0
1631157900000|2021-09-09 03:25:00|329.66|327.06|330.19|327.59|330.55|327.95|328.94|326.34|0
1631158200000|2021-09-09 03:30:00|330.37|327.77|330.9|328.3|330.9|328.3|330.01|327.41|0
1631158500000|2021-09-09 03:35:00|331.26|328.66|331.26|328.66|331.44|328.84|331.08|328.48|0
1631158800000|2021-09-09 03:40:00|331.43|328.83|331.25|328.65|331.61|329.01|331.25|328.65|0
1631159100000|2021-09-09 03:45:00|331.07|328.47|330.89|328.29|331.61|329.01|330.71|328.11|0
1631159400000|2021-09-09 03:50:00|330.71|328.11|331.07|328.47|331.43|328.83|330.71|328.11|0
1631159700000|2021-09-09 03:55:00|331.25|328.65|330.71|328.11|331.43|328.83|330.71|328.11|0
1631160000000|2021-09-09 04:00:00|330.89|328.29|330.88|328.28|331.06|328.46|330.71|328.11|0
1631160300000|2021-09-09 04:05:00|331.06|328.46|330.52|327.92|331.24|328.64|330.52|327.92|0
1631160600000|2021-09-09 04:10:00|330.34|327.74|330.88|328.28|330.88|328.28|329.99|327.39|0
1631160900000|2021-09-09 04:15:00|330.79|328.19|330.34|327.74|330.88|328.28|330.16|327.56|0
1631161200000|2021-09-09 04:20:00|330.16|327.56|327.61|325.01|330.16|327.56|327.61|325.01|0
1631161500000|2021-09-09 04:25:00|327.78|325.18|329.77|327.17|330.13|327.53|327.78|325.18|0
1631161800000|2021-09-09 04:30:00|329.95|327.35|329.95|327.35|330.31|327.71|329.77|327.17|0
1631162100000|2021-09-09 04:35:00|329.77|327.17|329.41|326.81|329.77|327.17|329.06|326.46|0
1631162400000|2021-09-09 04:40:00|329.59|326.99|328.87|326.27|329.59|326.99|328.34|325.74|0
1631162700000|2021-09-09 04:45:00|329.23|326.63|327.98|325.38|329.41|326.81|327.98|325.38|0
1631163000000|2021-09-09 04:50:00|328.16|325.56|328.33|325.73|328.51|325.91|327.98|325.38|0
1631163300000|2021-09-09 04:55:00|328.51|325.91|328.69|326.09|328.86|326.26|328.33|325.73|0
1631163600000|2021-09-09 05:00:00|328.51|325.91|328.15|325.55|328.86|326.26|327.97|325.37|0
1631163900000|2021-09-09 05:05:00|327.97|325.37|328.32|325.72|328.33|325.73|327.97|325.37|0
1631164200000|2021-09-09 05:10:00|328.5|325.9|328.77|326.17|329.3|326.7|328.5|325.9|0
1631164500000|2021-09-09 05:15:00|328.76|326.16|329.12|326.52|329.47|326.87|328.76|326.16|0
1631164800000|2021-09-09 05:20:00|329.3|326.7|329.12|326.52|329.3|326.7|328.76|326.16|0
1631165100000|2021-09-09 05:25:00|329.11|326.51|326.98|324.38|329.29|326.69|326.81|324.21|0
1631165400000|2021-09-09 05:30:00|326.8|324.2|325.74|323.14|327.34|324.74|325.74|323.14|0
1631165700000|2021-09-09 05:35:00|326.09|323.49|328.57|325.97|328.57|325.97|325.92|323.32|0
1631166000000|2021-09-09 05:40:00|328.4|325.8|327.51|324.91|328.57|325.97|327.51|324.91|0
1631166300000|2021-09-09 05:45:00|327.33|324.73|329.1|326.5|329.28|326.68|327.33|324.73|0
1631166600000|2021-09-09 05:50:00|329.28|326.68|327.68|325.08|329.28|326.68|327.68|325.08|0
1631166900000|2021-09-09 05:55:00|328.03|325.43|326.87|324.27|328.39|325.79|326.87|324.27|0
1631167200000|2021-09-09 06:00:00|326.79|324.19|328.56|325.96|328.56|325.96|326.61|324.01|0
1631167500000|2021-09-09 06:05:00|328.38|325.78|327.85|325.25|329.09|326.49|327.31|324.71|0
1631167800000|2021-09-09 06:10:00|328.02|325.42|329.44|326.84|329.44|326.84|327.67|325.07|0
1631168100000|2021-09-09 06:15:00|329.26|326.66|329.08|326.48|329.98|327.38|329.08|326.48|0
1631168400000|2021-09-09 06:20:00|329.26|326.66|329.97|327.37|331.04|328.44|329.08|326.48|0
1631168700000|2021-09-09 06:25:00|330.15|327.55|330.32|327.72|330.68|328.08|329.79|327.19|0
1631169000000|2021-09-09 06:30:00|330.15|327.55|328.9|326.3|330.68|328.08|328.72|326.12|0
1631169300000|2021-09-09 06:35:00|328.72|326.12|328.18|325.58|329.07|326.47|328.01|325.41|0
1631169600000|2021-09-09 06:40:00|328.01|325.41|327.47|324.87|328.18|325.58|327.12|324.52|0
1631169900000|2021-09-09 06:45:00|327.56|324.96|327.47|324.87|328|325.4|327.11|324.51|0
1631170200000|2021-09-09 06:50:00|327.38|324.78|326.93|324.33|328.35|325.75|326.93|324.33|0
1631170500000|2021-09-09 06:55:00|327.11|324.51|327.82|325.22|327.82|325.22|326.58|323.98|0
1631170800000|2021-09-09 07:00:00|326.93|324.33|325.26|322.66|327.91|325.31|324.73|322.13|0
1631171100000|2021-09-09 07:05:00|325.58|323.38|323.47|321.27|325.76|323.56|322.76|320.56|0
1631171400000|2021-09-09 07:10:00|323.11|320.91|326.82|324.62|327.17|324.97|322.59|320.39|0
1631171700000|2021-09-09 07:15:00|327.35|325.15|329.47|327.27|330.18|327.98|327.17|324.97|0
1631172000000|2021-09-09 07:20:00|329.29|327.09|331.07|328.87|331.07|328.87|328.58|326.38|0
1631172300000|2021-09-09 07:25:00|330.89|328.69|329.64|327.44|331.24|329.04|329.11|326.91|0
1631172600000|2021-09-09 07:30:00|329.82|327.62|329.46|327.26|330.71|328.51|329.11|326.91|0
1631172900000|2021-09-09 07:35:00|329.29|327.09|326.98|324.78|330|327.8|326.62|324.42|0
1631173200000|2021-09-09 07:40:00|326.8|324.6|327.68|325.48|327.86|325.66|325.74|323.54|0
1631173500000|2021-09-09 07:45:00|327.51|325.31|328.57|326.37|329.02|326.82|326.27|324.07|0
1631173800000|2021-09-09 07:50:00|328.66|326.46|332.38|330.18|333.45|331.25|327.42|325.22|0
1631174100000|2021-09-09 07:55:00|332.56|330.36|332.03|329.83|332.74|330.54|331.32|329.12|0
1631174400000|2021-09-09 08:00:00|332.2|330|334.16|331.96|334.87|332.67|332.2|330|0
1631174700000|2021-09-09 08:05:00|334.52|332.32|333.98|331.78|335.05|332.85|332.64|330.44|0
1631175000000|2021-09-09 08:10:00|334.16|331.96|334.69|332.49|335.4|333.2|333.53|331.33|0
1631175300000|2021-09-09 08:15:00|334.87|332.67|334.96|332.76|335.76|333.56|334.15|331.95|0
1631175600000|2021-09-09 08:20:00|335.14|332.94|333.71|331.51|335.5|333.3|333.53|331.33|0
1631175900000|2021-09-09 08:25:00|333.53|331.33|333.53|331.33|333.71|331.51|333.35|331.15|0
1631176200000|2021-09-09 08:30:00|333.71|331.51|333.52|331.32|334.24|332.04|332.99|330.79|0
1631176500000|2021-09-09 08:35:00|333.7|331.5|333.52|331.32|333.7|331.5|333.16|330.96|0
1631176800000|2021-09-09 08:40:00|333.34|331.14|332.63|330.43|333.7|331.5|331.91|329.71|0
1631177100000|2021-09-09 08:45:00|332.8|330.6|332.8|330.6|333.34|331.14|332.27|330.07|0
1631177400000|2021-09-09 08:50:00|332.62|330.42|332.62|330.42|332.98|330.78|332.62|330.42|0
1631177700000|2021-09-09 08:55:00|332.44|330.24|332.48|330.28|333.2|331|332.12|329.92|0
1631178000000|2021-09-09 09:00:00|332.3|330.1|331.94|329.74|332.48|330.28|331.77|329.57|0
1631178300000|2021-09-09 09:05:00|332.12|329.92|332.65|330.45|332.65|330.45|331.41|329.21|0
1631178600000|2021-09-09 09:10:00|332.3|330.1|331.05|328.85|333.19|330.99|330.69|328.49|0
1631178900000|2021-09-09 09:15:00|330.87|328.67|331.4|329.2|331.94|329.74|330.51|328.31|0
1631179200000|2021-09-09 09:20:00|331.58|329.38|332.37|330.17|332.65|330.45|331.22|329.02|0
1631179500000|2021-09-09 09:25:00|332.47|330.27|333.71|331.51|333.71|331.51|332.11|329.91|0
1631179800000|2021-09-09 09:30:00|333.53|331.33|336.03|333.83|336.39|334.19|333.53|331.33|0
1631180100000|2021-09-09 09:35:00|335.85|333.65|335.85|333.65|336.03|333.83|334.96|332.76|0
1631180400000|2021-09-09 09:40:00|336.03|333.83|333.7|331.5|336.57|334.37|333.7|331.5|0
1631180700000|2021-09-09 09:45:00|333.88|331.68|334.41|332.21|334.77|332.57|333.52|331.32|0
1631181000000|2021-09-09 09:50:00|334.24|332.04|333.88|331.68|334.59|332.39|333.52|331.32|0
1631181300000|2021-09-09 09:55:00|334.05|331.85|334.59|332.39|334.77|332.57|333.78|331.58|0
1631181600000|2021-09-09 10:00:00|334.77|332.57|335.12|332.92|335.3|333.1|334.05|331.85|0
1631181900000|2021-09-09 10:05:00|334.94|332.74|333.87|331.67|335.3|333.1|333.51|331.31|0
1631182200000|2021-09-09 10:10:00|333.69|331.49|332.97|330.77|334.04|331.84|332.79|330.59|0
1631182500000|2021-09-09 10:15:00|332.79|330.59|334.04|331.84|334.04|331.84|332.79|330.59|0
1631182800000|2021-09-09 10:20:00|333.86|331.66|333.86|331.66|334.57|332.37|333.86|331.66|0
1631183100000|2021-09-09 10:25:00|334.04|331.84|334.57|332.37|334.75|332.55|333.86|331.66|0
1631183400000|2021-09-09 10:30:00|334.75|332.55|333.67|331.47|335.11|332.91|333.5|331.3|0
1631183700000|2021-09-09 10:35:00|333.5|331.3|333.67|331.47|334.03|331.83|333.14|330.94|0
1631184000000|2021-09-09 10:40:00|333.85|331.65|333.31|331.11|334.38|332.18|333.31|331.11|0
1631184300000|2021-09-09 10:45:00|333.49|331.29|333.31|331.11|333.49|331.29|332.6|330.4|0
1631184600000|2021-09-09 10:50:00|333.13|330.93|332.95|330.75|333.49|331.29|332.95|330.75|0
1631184900000|2021-09-09 10:55:00|333.13|330.93|333.12|330.92|333.3|331.1|332.95|330.75|0
1631185200000|2021-09-09 11:00:00|333.3|331.1|334.19|331.99|334.19|331.99|333.3|331.1|0
1631185500000|2021-09-09 11:05:00|334.37|332.17|334.37|332.17|335.08|332.88|334.19|331.99|0
1631185800000|2021-09-09 11:10:00|334.55|332.35|333.47|331.27|334.72|332.52|333.47|331.27|0
1631186100000|2021-09-09 11:15:00|333.65|331.45|334|331.8|334.36|332.16|333.65|331.45|0
1631186400000|2021-09-09 11:20:00|333.83|331.63|334.18|331.98|334.36|332.16|333.83|331.63|0
1631186700000|2021-09-09 11:25:00|334|331.8|334|331.8|334.18|331.98|333.29|331.09|0
1631187000000|2021-09-09 11:30:00|334.18|331.98|334.35|332.15|334.71|332.51|333.82|331.62|0
1631187300000|2021-09-09 11:35:00|334.53|332.33|333.64|331.44|334.53|332.33|333.64|331.44|0
1631187600000|2021-09-09 11:40:00|333.54|331.34|331.32|329.12|333.54|331.34|331.14|328.94|0
1631187900000|2021-09-09 11:45:00|331.4|329.2|337.39|335.19|337.39|335.19|331.32|329.12|0
1631188200000|2021-09-09 11:50:00|337.21|335.01|338.82|336.62|339.18|336.98|337.21|335.01|0
1631188500000|2021-09-09 11:55:00|339|336.8|340.44|338.24|340.8|338.6|338.82|336.62|0
1631188800000|2021-09-09 12:00:00|340.26|338.06|340.98|338.78|341.88|339.68|340.26|338.06|0
1631189100000|2021-09-09 12:05:00|341.34|339.14|340.07|337.87|341.88|339.68|340.07|337.87|0
1631189400000|2021-09-09 12:10:00|339.89|337.69|339.17|336.97|340.25|338.05|339.17|336.97|0
1631189700000|2021-09-09 12:15:00|339.35|337.15|339.53|337.33|339.89|337.69|339.17|336.97|0
1631190000000|2021-09-09 12:20:00|339.35|337.15|338.09|335.89|339.71|337.51|338.09|335.89|0
1631190300000|2021-09-09 12:25:00|337.91|335.71|337.9|335.7|338.8|336.6|337.55|335.35|0
1631190600000|2021-09-09 12:30:00|337.72|335.52|335.32|333.12|337.9|335.7|333.45|331.25|0
1631190900000|2021-09-09 12:35:00|334.96|332.76|334.95|332.75|335.5|333.3|334.59|332.39|0
1631191200000|2021-09-09 12:40:00|334.77|332.57|334.59|332.39|334.95|332.75|334.05|331.85|0
1631191500000|2021-09-09 12:45:00|334.41|332.21|337.84|335.64|337.84|335.64|334.05|331.85|0
1631191800000|2021-09-09 12:50:00|338.02|335.82|338.56|336.36|339.65|337.45|337.65|335.45|0
1631192100000|2021-09-09 12:55:00|338.74|336.54|337.83|335.63|339.28|337.08|337.47|335.27|0
1631192400000|2021-09-09 13:00:00|338.01|335.81|337.47|335.27|338.01|335.81|337.11|334.91|0
1631192700000|2021-09-09 13:05:00|337.29|335.09|337.83|335.63|338.01|335.81|337.1|334.9|0
1631193000000|2021-09-09 13:10:00|338.01|335.81|337.64|335.44|338.01|335.81|337.1|334.9|0
1631193300000|2021-09-09 13:15:00|337.82|335.62|337.82|335.62|338|335.8|337.46|335.26|0
1631193600000|2021-09-09 13:20:00|337.64|335.44|337.28|335.08|337.82|335.62|337.09|334.89|0
1631193900000|2021-09-09 13:25:00|337.46|335.26|337.45|335.25|338|335.8|337.09|334.89|0
1631194200000|2021-09-09 13:30:00|337.27|335.07|340.53|338.33|341.07|338.87|336.01|333.81|0
1631194500000|2021-09-09 13:35:00|341.26|339.06|344.35|342.15|345.26|343.06|341.26|339.06|0
1631194800000|2021-09-09 13:40:00|344.53|342.33|344.89|342.69|345.81|343.61|343.98|341.78|0
1631195100000|2021-09-09 13:45:00|345.44|343.24|344.89|342.69|346.72|344.52|343.62|341.42|0
1631195400000|2021-09-09 13:50:00|345.26|343.06|345.98|343.78|347.08|344.88|345.07|342.87|0
1631195700000|2021-09-09 13:55:00|346.17|343.97|345.43|343.23|346.53|344.33|344.7|342.5|0
1631196000000|2021-09-09 14:00:00|345.62|343.42|347.44|345.24|347.81|345.61|344.34|342.14|0
1631196300000|2021-09-09 14:05:00|347.26|345.06|347.99|345.79|349.27|347.07|346.89|344.69|0
1631196600000|2021-09-09 14:10:00|348.17|345.97|350.32|348.12|351.96|349.76|347.54|345.34|0
1631196900000|2021-09-09 14:15:00|350.51|348.31|348.49|346.29|351.61|349.41|348.49|346.29|0
1631197200000|2021-09-09 14:20:00|348.3|346.1|347.11|344.91|349.04|346.84|346.75|344.55|0
1631197500000|2021-09-09 14:25:00|346.93|344.73|348.4|346.2|348.95|346.75|346.93|344.73|0
1631197800000|2021-09-09 14:30:00|348.58|346.38|349.5|347.3|350.6|348.4|348.58|346.38|0
1631198100000|2021-09-09 14:35:00|349.31|347.11|348.94|346.74|349.86|347.66|347.84|345.64|0
1631198400000|2021-09-09 14:40:00|348.76|346.56|347.29|345.09|349.12|346.92|346.55|344.35|0
1631198700000|2021-09-09 14:45:00|347.47|345.27|346.55|344.35|348.57|346.37|346.37|344.17|0
1631199000000|2021-09-09 14:50:00|346.37|344.17|347.46|345.26|347.83|345.63|346|343.8|0
1631199300000|2021-09-09 14:55:00|347.65|345.45|346|343.8|348.38|346.18|345.81|343.61|0
1631199600000|2021-09-09 15:00:00|346.18|343.98|345.44|343.24|346.55|344.35|344.71|342.51|0
1631199900000|2021-09-09 15:05:00|345.26|343.06|346.36|344.16|346.54|344.34|345.26|343.06|0
1631200200000|2021-09-09 15:10:00|346.17|343.97|345.44|343.24|346.17|343.97|345.07|342.87|0
1631200500000|2021-09-09 15:15:00|345.26|343.06|342.15|339.95|345.44|343.24|342.15|339.95|0
1631200800000|2021-09-09 15:20:00|342.33|340.13|340.88|338.68|342.33|340.13|340.69|338.49|0
1631201100000|2021-09-09 15:25:00|340.51|338.31|338.65|336.45|340.87|338.67|338|335.8|0
1631201400000|2021-09-09 15:30:00|338.47|336.27|339.92|337.72|339.92|337.72|338.29|336.09|0
1631201700000|2021-09-09 15:35:00|339.56|337.36|340.28|338.08|340.83|338.63|339.19|336.99|0
1631202000000|2021-09-09 15:40:00|340.46|338.26|340.64|338.44|341.01|338.81|340.28|338.08|0
1631202300000|2021-09-09 15:45:00|340.46|338.26|340.82|338.62|340.82|338.62|339.91|337.71|0
1631202600000|2021-09-09 15:50:00|341|338.8|338.46|336.26|341.55|339.35|337.92|335.72|0
1631202900000|2021-09-09 15:55:00|338.1|335.9|341.18|338.98|341.18|338.98|337.92|335.72|0
1631203200000|2021-09-09 16:00:00|341.36|339.16|337.01|334.81|341.36|339.16|336.82|334.62|0
1631203500000|2021-09-09 16:05:00|337.19|334.99|338.81|336.61|338.81|336.61|336.46|334.26|0
1631203800000|2021-09-09 16:10:00|338.63|336.43|338.45|336.25|338.81|336.61|337|334.8|0
1631204100000|2021-09-09 16:15:00|338.27|336.07|338.57|336.37|338.57|336.37|335.73|333.53|0
1631204400000|2021-09-09 16:20:00|338.76|336.56|338.57|336.37|339.3|337.1|338.39|336.19|0
1631204700000|2021-09-09 16:25:00|338.75|336.55|338.57|336.37|339.48|337.28|338.21|336.01|0
1631205000000|2021-09-09 16:30:00|338.21|336.01|339.65|337.45|339.65|337.45|336.76|334.56|0
1631205300000|2021-09-09 16:35:00|339.83|337.63|340.74|338.54|340.92|338.72|339.83|337.63|0
1631205600000|2021-09-09 16:40:00|340.55|338.35|340.55|338.35|341.1|338.9|339.83|337.63|0
1631205900000|2021-09-09 16:45:00|340.64|338.44|340.37|338.17|340.64|338.44|339.83|337.63|0
1631206200000|2021-09-09 16:50:00|340.55|338.35|337.71|335.51|340.55|338.35|337.53|335.33|0
1631206500000|2021-09-09 16:55:00|337.53|335.33|335.9|333.7|337.71|335.51|335.9|333.7|0
1631206800000|2021-09-09 17:00:00|336.08|333.88|337.71|335.51|337.89|335.69|335.9|333.7|0
1631207100000|2021-09-09 17:05:00|337.89|335.69|337.34|335.14|338.43|336.23|337.16|334.96|0
1631207400000|2021-09-09 17:10:00|337.52|335.32|338.61|336.41|338.79|336.59|337.16|334.96|0
1631207700000|2021-09-09 17:15:00|338.79|336.59|336.07|333.87|339.34|337.14|335.89|333.69|0
1631208000000|2021-09-09 17:20:00|335.89|333.69|329.58|327.38|335.89|333.69|327.25|325.05|0
1631208300000|2021-09-09 17:25:00|329.94|327.74|330.3|328.1|330.3|328.1|327.07|324.87|0
1631208600000|2021-09-09 17:30:00|330.12|327.92|327.6|325.4|330.12|327.92|325.29|323.09|0
1631208900000|2021-09-09 17:35:00|327.43|325.23|325.1|322.9|328.32|326.12|324.39|322.19|0
1631209200000|2021-09-09 17:40:00|324.75|322.55|326.53|324.33|328.14|325.94|324.39|322.19|0
1631209500000|2021-09-09 17:45:00|326.35|324.15|328.31|326.11|328.31|326.11|325.99|323.79|0
1631209800000|2021-09-09 17:50:00|328.13|325.93|327.59|325.39|328.49|326.29|326.52|324.32|0
1631210100000|2021-09-09 17:55:00|327.77|325.57|326.7|324.5|328.85|326.65|326.34|324.14|0
1631210400000|2021-09-09 18:00:00|325.98|323.78|322.6|320.4|327.59|325.39|322.6|320.4|0
1631210700000|2021-09-09 18:05:00|322.77|320.57|327.94|325.74|327.94|325.74|322.77|320.57|0
1631211000000|2021-09-09 18:10:00|327.59|325.39|328.48|326.28|328.48|326.28|326.87|324.67|0
1631211300000|2021-09-09 18:15:00|328.3|326.1|327.04|324.84|328.48|326.28|327.04|324.84|0
1631211600000|2021-09-09 18:20:00|327.22|325.02|326.86|324.66|328.83|326.63|325.97|323.77|0
1631211900000|2021-09-09 18:25:00|327.4|325.2|327.22|325.02|328.65|326.45|327.04|324.84|0
1631212200000|2021-09-09 18:30:00|327.04|324.84|326.14|323.94|327.39|325.19|325.61|323.41|0
1631212500000|2021-09-09 18:35:00|326.5|324.3|325.07|322.87|327.03|324.83|324.71|322.51|0
1631212800000|2021-09-09 18:40:00|324.89|322.69|325.42|323.22|325.78|323.58|324|321.8|0
1631213100000|2021-09-09 18:45:00|325.24|323.04|328.82|326.62|329|326.8|325.07|322.87|0
1631213400000|2021-09-09 18:50:00|328.99|326.79|329.89|327.69|330.25|328.05|328.63|326.43|0
1631213700000|2021-09-09 18:55:00|330.07|327.87|330.07|327.87|330.96|328.76|329.35|327.15|0
1631214000000|2021-09-09 19:00:00|330.42|328.22|330.06|327.86|331.32|329.12|329.88|327.68|0
1631214300000|2021-09-09 19:05:00|329.88|327.68|328.45|326.25|330.78|328.58|328.27|326.07|0
1631214600000|2021-09-09 19:10:00|329.16|326.96|327.73|325.53|330.96|328.76|327.73|325.53|0
1631214900000|2021-09-09 19:15:00|327.91|325.71|326.65|324.45|328.26|326.06|326.47|324.27|0
1631215200000|2021-09-09 19:20:00|326.83|324.63|328.8|326.6|328.8|326.6|326.83|324.63|0
1631215500000|2021-09-09 19:25:00|328.62|326.42|328.08|325.88|329.15|326.95|328.08|325.88|0
1631215800000|2021-09-09 19:30:00|327.72|325.52|327.54|325.34|329.51|327.31|326.47|324.27|0
1631216100000|2021-09-09 19:35:00|327.36|325.16|329.86|327.66|330.58|328.38|326.64|324.44|0
1631216400000|2021-09-09 19:40:00|329.68|327.48|331.3|329.1|332.56|330.36|329.15|326.95|0
1631216700000|2021-09-09 19:45:00|331.12|328.92|327.35|325.15|331.66|329.46|327.35|325.15|0
1631217000000|2021-09-09 19:50:00|327.17|324.97|324.67|322.47|327.35|325.15|324.49|322.29|0
1631217300000|2021-09-09 19:55:00|324.49|322.29|323.6|321.4|326.1|323.9|322.71|320.51|0
1631217600000|2021-09-09 20:00:00|325.2|323|323.06|320.86|325.2|323|323.06|320.86|0
1631217900000|2021-09-09 20:05:00|322.88|320.68|322.53|320.33|323.06|320.86|320.93|318.73|0
1631218200000|2021-09-09 20:10:00|322.7|320.5|323.06|320.86|323.59|321.39|322.7|320.5|0
1631218500000|2021-09-09 20:15:00|323.26|320.66|324.08|321.48|324.09|321.49|319.83|317.23|0
1631218800000|2021-09-09 20:20:00|324.26|321.66|323.02|320.42|324.44|321.84|323.02|320.42|0
1631219100000|2021-09-09 20:25:00|323.19|320.59|323.37|320.77|323.73|321.13|323.01|320.41|0
1631219400000|2021-09-09 20:30:00|323.19|320.59|322.66|320.06|323.37|320.77|322.3|319.7|0
1631219700000|2021-09-09 20:35:00|322.83|320.23|321.94|319.34|322.83|320.23|321.77|319.17|0
1631220000000|2021-09-09 20:40:00|321.77|319.17|321.59|318.99|321.77|319.17|320.7|318.1|0
1631220300000|2021-09-09 20:45:00|321.41|318.81|322.65|320.05|322.65|320.05|321.41|318.81|0
1631220600000|2021-09-09 20:50:00|322.83|320.23|322.64|320.04|323|320.4|322.47|319.87|0
1631220900000|2021-09-09 20:55:00|322.29|319.69|323.26|320.66|323.44|320.84|322.02|319.42|0
1631221200000|2021-09-09 21:00:00|323.37|320.77|323.59|320.99|323.8|321.2|323.13|320.53|0
1631221500000|2021-09-09 21:05:00|323.47|320.87|323.23|320.63|323.47|320.87|322.89|320.29|0
1631221800000|2021-09-09 21:10:00|323.31|320.71|323.31|320.71|323.31|320.71|323.28|320.68|0
1631222100000|2021-09-09 21:15:00|323.33|320.73|323.3|320.7|323.33|320.73|323.28|320.68|0
1631222400000|2021-09-09 21:20:00|323.33|320.73|323.69|321.09|323.71|321.11|322.91|320.31|0
1631222700000|2021-09-09 21:25:00|323.78|321.18|324.51|321.91|324.51|321.91|323.78|321.18|0
1631223000000|2021-09-09 21:30:00|324.53|321.93|324.5|321.9|324.56|321.96|324.5|321.9|0
1631223300000|2021-09-09 21:35:00|324.61|322.01|325.32|322.72|325.38|322.78|324.61|322.01|0
1631223600000|2021-09-09 21:40:00|325.11|322.51|325.15|322.55|325.24|322.64|324.88|322.28|0
1631223900000|2021-09-09 21:45:00|325.02|322.42|325.09|322.49|325.15|322.55|324.94|322.34|0
1631224200000|2021-09-09 21:50:00|325.07|322.47|324.96|322.36|325.14|322.54|324.91|322.31|0
1631224500000|2021-09-09 21:55:00|324.83|322.23|325.01|322.41|325.01|322.41|324.67|322.07|0
1631224800000|2021-09-09 22:00:00|323.76|321.16|324.02|321.42|325.09|322.49|323.76|321.16|0
1631225100000|2021-09-09 22:05:00|324.11|321.51|323.31|320.71|324.11|321.51|322.96|320.36|0
1631225400000|2021-09-09 22:10:00|323.49|320.89|324.02|321.42|324.38|321.78|323.31|320.71|0
1631225700000|2021-09-09 22:15:00|324.2|321.6|324.91|322.31|324.91|322.31|323.84|321.24|0
1631226000000|2021-09-09 22:20:00|324.99|322.39|323.48|320.88|325.08|322.48|323.48|320.88|0
1631226300000|2021-09-09 22:25:00|323.3|320.7|322.41|319.81|323.3|320.7|322.24|319.64|0
1631226600000|2021-09-09 22:30:00|322.59|319.99|322.06|319.46|322.59|319.99|321.88|319.28|0
1631226900000|2021-09-09 22:35:00|322.23|319.63|323.12|320.52|323.12|320.52|322.14|319.54|0
1631227200000|2021-09-09 22:40:00|323.2|320.6|322.58|319.98|323.29|320.69|322.41|319.81|0
1631227500000|2021-09-09 22:45:00|322.76|320.16|323.29|320.69|324.18|321.58|322.76|320.16|0
1631227800000|2021-09-09 22:50:00|323.47|320.87|324|321.4|324|321.4|323.47|320.87|0
1631228100000|2021-09-09 22:55:00|323.46|320.86|323.99|321.39|324.17|321.57|323.46|320.86|0
1631228400000|2021-09-09 23:00:00|323.9|321.3|323.1|320.5|323.99|321.39|322.13|319.53|0
1631228700000|2021-09-09 23:05:00|323.28|320.68|322.04|319.44|323.28|320.68|322.04|319.44|0
1631229000000|2021-09-09 23:10:00|322.21|319.61|322.92|320.32|323.1|320.5|322.21|319.61|0
1631229300000|2021-09-09 23:15:00|322.74|320.14|322.74|320.14|322.92|320.32|322.56|319.96|0
1631229600000|2021-09-09 23:20:00|322.92|320.32|323.27|320.67|323.35|320.75|322.92|320.32|0
1631229900000|2021-09-09 23:25:00|323.35|320.75|323.44|320.84|323.53|320.93|322.91|320.31|0
1631230200000|2021-09-09 23:30:00|323.53|320.93|323.97|321.37|324.33|321.73|323.35|320.75|0
1631230500000|2021-09-09 23:35:00|323.88|321.28|322.91|320.31|323.97|321.37|322.91|320.31|0
1631230800000|2021-09-09 23:40:00|322.81|320.21|323.61|321.01|323.61|321.01|322.81|320.21|0
1631231100000|2021-09-09 23:45:00|323.79|321.19|323.25|320.65|324.68|322.08|323.25|320.65|0
1631231400000|2021-09-09 23:50:00|323.34|320.74|323.43|320.83|323.96|321.36|323.16|320.56|0
1631231700000|2021-09-09 23:55:00|323.25|320.65|323.43|320.83|324.49|321.89|323.25|320.65|0
1631232000000|2021-09-10 00:00:00|323.6|321|325.02|322.42|325.11|322.51|323.25|320.65|0
1631232300000|2021-09-10 00:05:00|325.2|322.6|326.27|323.67|326.63|324.03|325.2|322.6|0
1631232600000|2021-09-10 00:10:00|326.45|323.85|325.73|323.13|326.8|324.2|325.55|322.95|0
1631232900000|2021-09-10 00:15:00|325.82|323.22|326.7|324.1|327.33|324.73|325.82|323.22|0
1631233200000|2021-09-10 00:20:00|326.62|324.02|326.62|324.02|326.97|324.37|326.08|323.48|0
1631233500000|2021-09-10 00:25:00|326.44|323.84|326.61|324.01|326.62|324.02|325.9|323.3|0
1631233800000|2021-09-10 00:30:00|326.43|323.83|325.72|323.12|326.7|324.1|325.72|323.12|0
1631234100000|2021-09-10 00:35:00|325.9|323.3|324.65|322.05|326.07|323.47|324.65|322.05|0
1631234400000|2021-09-10 00:40:00|324.83|322.23|325.36|322.76|325.54|322.94|324.65|322.05|0
1631234700000|2021-09-10 00:45:00|325.18|322.58|325.53|322.93|325.89|323.29|325|322.4|0
1631235000000|2021-09-10 00:50:00|325.35|322.75|325.53|322.93|325.89|323.29|325.35|322.75|0
1631235300000|2021-09-10 00:55:00|325.71|323.11|325.7|323.1|325.88|323.28|325.35|322.75|0
1631235600000|2021-09-10 01:00:00|325.53|322.93|325.17|322.57|325.53|322.93|324.81|322.21|0
1631235900000|2021-09-10 01:05:00|324.99|322.39|324.45|321.85|325.17|322.57|324.1|321.5|0
1631236200000|2021-09-10 01:10:00|324.27|321.67|323.92|321.32|324.45|321.85|323.38|320.78|0
1631236500000|2021-09-10 01:15:00|323.74|321.14|323.91|321.31|323.92|321.32|322.32|319.72|0
1631236800000|2021-09-10 01:20:00|323.74|321.14|323.56|320.96|323.91|321.31|323.38|320.78|0
1631237100000|2021-09-10 01:25:00|323.73|321.13|324.97|322.37|324.98|322.38|323.73|321.13|0
1631237400000|2021-09-10 01:30:00|324.8|322.2|324.97|322.37|325.33|322.73|324.44|321.84|0
1631237700000|2021-09-10 01:35:00|324.79|322.19|326.39|323.79|326.39|323.79|324.62|322.02|0
1631238000000|2021-09-10 01:40:00|326.57|323.97|327.28|324.68|328|325.4|326.57|323.97|0
1631238300000|2021-09-10 01:45:00|327.46|324.86|327.46|324.86|327.64|325.04|327.1|324.5|0
1631238600000|2021-09-10 01:50:00|327.64|325.04|328.53|325.93|328.71|326.11|327.64|325.04|0
1631238900000|2021-09-10 01:55:00|328.71|326.11|328.17|325.57|329.07|326.47|327.99|325.39|0
1631239200000|2021-09-10 02:00:00|328.53|325.93|328.7|326.1|329.06|326.46|328.34|325.74|0
1631239500000|2021-09-10 02:05:00|328.88|326.28|328.34|325.74|329.06|326.46|328.34|325.74|0
1631239800000|2021-09-10 02:10:00|328.52|325.92|328.7|326.1|328.88|326.28|327.98|325.38|0
1631240100000|2021-09-10 02:15:00|328.52|325.92|329.23|326.63|329.23|326.63|328.52|325.92|0
1631240400000|2021-09-10 02:20:00|329.41|326.81|329.41|326.81|329.41|326.81|328.51|325.91|0
1631240700000|2021-09-10 02:25:00|329.23|326.63|329.05|326.45|329.41|326.81|329.05|326.45|0
1631241000000|2021-09-10 02:30:00|328.87|326.27|329.22|326.62|329.94|327.34|328.86|326.26|0
1631241300000|2021-09-10 02:35:00|329.4|326.8|328.59|325.99|329.4|326.8|328.5|325.9|0
1631241600000|2021-09-10 02:40:00|328.68|326.08|328.32|325.72|329.04|326.44|328.32|325.72|0
1631241900000|2021-09-10 02:45:00|328.14|325.54|327.78|325.18|328.5|325.9|327.78|325.18|0
1631242200000|2021-09-10 02:50:00|327.6|325|327.78|325.18|327.78|325.18|327.42|324.82|0
1631242500000|2021-09-10 02:55:00|327.6|325|329.21|326.61|329.39|326.79|327.6|325|0
1631242800000|2021-09-10 03:00:00|329.39|326.79|329.38|326.78|330.46|327.86|329.21|326.61|0
1631243100000|2021-09-10 03:05:00|329.56|326.96|329.02|326.42|329.56|326.96|329.02|326.42|0
1631243400000|2021-09-10 03:10:00|329.2|326.6|329.74|327.14|329.74|327.14|329.02|326.42|0
1631243700000|2021-09-10 03:15:00|329.92|327.32|329.73|327.13|330.1|327.5|329.56|326.96|0
1631244000000|2021-09-10 03:20:00|329.55|326.95|329.55|326.95|329.73|327.13|329.2|326.6|0
1631244300000|2021-09-10 03:25:00|329.37|326.77|330.09|327.49|330.45|327.85|329.37|326.77|0
1631244600000|2021-09-10 03:30:00|329.91|327.31|330.08|327.48|330.27|327.67|329.91|327.31|0
1631244900000|2021-09-10 03:35:00|330.26|327.66|330.08|327.48|330.26|327.66|330.08|327.48|0
1631245200000|2021-09-10 03:40:00|329.9|327.3|330.08|327.48|330.26|327.66|329.9|327.3|0
1631245500000|2021-09-10 03:45:00|329.9|327.3|330.08|327.48|330.26|327.66|329.9|327.3|0
1631245800000|2021-09-10 03:50:00|330.25|327.65|330.07|327.47|330.25|327.65|330.07|327.47|0
1631246100000|2021-09-10 03:55:00|330.25|327.65|329.71|327.11|330.43|327.83|329.71|327.11|0
1631246400000|2021-09-10 04:00:00|329.53|326.93|329.17|326.57|329.71|327.11|329.17|326.57|0
1631246700000|2021-09-10 04:05:00|329.35|326.75|329.71|327.11|329.71|327.11|329.35|326.75|0
1631247000000|2021-09-10 04:10:00|329.53|326.93|329.34|326.74|329.71|327.11|329.34|326.74|0
1631247300000|2021-09-10 04:15:00|329.52|326.92|329.88|327.28|329.88|327.28|329.52|326.92|0
1631247600000|2021-09-10 04:20:00|330.24|327.64|329.88|327.28|330.42|327.82|329.88|327.28|0
1631247900000|2021-09-10 04:25:00|330.06|327.46|330.05|327.45|330.24|327.64|329.69|327.09|0
1631248200000|2021-09-10 04:30:00|329.87|327.27|330.95|328.35|330.95|328.35|329.87|327.27|0
1631248500000|2021-09-10 04:35:00|331.13|328.53|332.38|329.78|332.74|330.14|331.13|328.53|0
1631248800000|2021-09-10 04:40:00|332.47|329.87|332.02|329.42|333.28|330.68|331.84|329.24|0
1631249100000|2021-09-10 04:45:00|332.2|329.6|333.94|331.34|334.91|332.31|332.2|329.6|0
1631249400000|2021-09-10 04:50:00|334.12|331.52|332.36|329.76|334.12|331.52|331.58|328.98|0
1631249700000|2021-09-10 04:55:00|332.18|329.58|332.18|329.58|332.18|329.58|332.18|329.58|0
1631250000000|2021-09-10 05:00:00|332.36|329.76|332.54|329.94|332.54|329.94|332|329.4|0
1631250300000|2021-09-10 05:05:00|332.72|330.12|332.54|329.94|332.9|330.3|332.36|329.76|0
1631250600000|2021-09-10 05:10:00|332.72|330.12|333.61|331.01|333.98|331.38|332.72|330.12|0
1631250900000|2021-09-10 05:15:00|333.79|331.19|332.17|329.57|333.79|331.19|331.99|329.39|0
1631251200000|2021-09-10 05:20:00|332.35|329.75|333.07|330.47|333.25|330.65|332.17|329.57|0
1631251500000|2021-09-10 05:25:00|333.25|330.65|333.43|330.83|333.79|331.19|333.07|330.47|0
1631251800000|2021-09-10 05:30:00|333.61|331.01|333.6|331|333.61|331.01|333.24|330.64|0
1631252100000|2021-09-10 05:35:00|333.78|331.18|333.6|331|334.14|331.54|333.06|330.46|0
1631252400000|2021-09-10 05:40:00|333.42|330.82|332.34|329.74|333.96|331.36|332.34|329.74|0
1631252700000|2021-09-10 05:45:00|332.16|329.56|331.61|329.01|332.34|329.74|331.08|328.48|0
1631253000000|2021-09-10 05:50:00|331.52|328.92|332.51|329.91|332.51|329.91|331.43|328.83|0
1631253300000|2021-09-10 05:55:00|332.33|329.73|332.87|330.27|333.23|330.63|332.33|329.73|0
1631253600000|2021-09-10 06:00:00|333.23|330.63|333.23|330.63|333.41|330.81|332.51|329.91|0
1631253900000|2021-09-10 06:05:00|333.05|330.45|331.78|329.18|333.05|330.45|331.78|329.18|0
1631254200000|2021-09-10 06:10:00|331.42|328.82|331.78|329.18|332.14|329.54|331.24|328.64|0
1631254500000|2021-09-10 06:15:00|331.6|329|332.32|329.72|333.04|330.44|331.42|328.82|0
1631254800000|2021-09-10 06:20:00|332.14|329.54|331.41|328.81|332.32|329.72|331.06|328.46|0
1631255100000|2021-09-10 06:25:00|331.24|328.64|331.59|328.99|331.77|329.17|331.05|328.45|0
1631255400000|2021-09-10 06:30:00|331.77|329.17|331.59|328.99|332.31|329.71|331.59|328.99|0
1631255700000|2021-09-10 06:35:00|331.77|329.17|330.87|328.27|331.95|329.35|330.87|328.27|0
1631256000000|2021-09-10 06:40:00|331.05|328.45|330.86|328.26|331.23|328.63|330.51|327.91|0
1631256300000|2021-09-10 06:45:00|331.04|328.44|333.02|330.42|333.2|330.6|330.86|328.26|0
1631256600000|2021-09-10 06:50:00|333.2|330.6|332.12|329.52|333.38|330.78|332.12|329.52|0
1631256900000|2021-09-10 06:55:00|332.3|329.7|333.19|330.59|333.38|330.78|332.3|329.7|0
1631257200000|2021-09-10 07:00:00|332.29|329.69|331.75|329.15|334.09|331.49|330.5|327.9|0
1631257500000|2021-09-10 07:05:00|331.55|329.35|330.83|328.63|332.45|330.25|330.83|328.63|0
1631257800000|2021-09-10 07:10:00|331.01|328.81|332.99|330.79|333.71|331.51|331.01|328.81|0
1631258100000|2021-09-10 07:15:00|332.81|330.61|333.16|330.96|333.89|331.69|332.09|329.89|0
1631258400000|2021-09-10 07:20:00|333.34|331.14|335.15|332.95|335.33|333.13|332.98|330.78|0
1631258700000|2021-09-10 07:25:00|335.33|333.13|335.32|333.12|335.51|333.31|334.6|332.4|0
1631259000000|2021-09-10 07:30:00|335.51|333.31|334.06|331.86|335.69|333.49|333.7|331.5|0
1631259300000|2021-09-10 07:35:00|333.88|331.68|334.78|332.58|335.5|333.3|333.78|331.58|0
1631259600000|2021-09-10 07:40:00|334.6|332.4|334.95|332.75|334.96|332.76|334.23|332.03|0
1631259900000|2021-09-10 07:45:00|335.14|332.94|335.86|333.66|336.22|334.02|334.95|332.75|0
1631260200000|2021-09-10 07:50:00|335.67|333.47|335.31|333.11|336.04|333.84|335.13|332.93|0
1631260500000|2021-09-10 07:55:00|335.49|333.29|335.67|333.47|335.85|333.65|335.13|332.93|0
1631260800000|2021-09-10 08:00:00|335.31|333.11|335.49|333.29|336.03|333.83|335.13|332.93|0
1631261100000|2021-09-10 08:05:00|335.3|333.1|336.66|334.46|336.93|334.73|335.12|332.92|0
1631261400000|2021-09-10 08:10:00|336.57|334.37|335.66|333.46|336.57|334.37|335.48|333.28|0
1631261700000|2021-09-10 08:15:00|335.84|333.64|336.02|333.82|336.57|334.37|335.84|333.64|0
1631262000000|2021-09-10 08:20:00|336.2|334|336.38|334.18|336.56|334.36|336.02|333.82|0
1631262300000|2021-09-10 08:25:00|336.56|334.36|335.79|333.59|336.56|334.36|335.34|333.14|0
1631262600000|2021-09-10 08:30:00|335.7|333.5|336.7|334.5|337.06|334.86|335.7|333.5|0
1631262900000|2021-09-10 08:35:00|336.88|334.68|336.78|334.58|337.24|335.04|336.52|334.32|0
1631263200000|2021-09-10 08:40:00|336.88|334.68|337.6|335.4|337.6|335.4|336.51|334.31|0
1631263500000|2021-09-10 08:45:00|337.69|335.49|337.78|335.58|337.96|335.76|337.24|335.04|0
1631263800000|2021-09-10 08:50:00|337.96|335.76|337.78|335.58|338.32|336.12|337.41|335.21|0
1631264100000|2021-09-10 08:55:00|337.59|335.39|337.77|335.57|337.96|335.76|337.59|335.39|0
1631264400000|2021-09-10 09:00:00|337.68|335.48|337.59|335.39|337.77|335.57|337.23|335.03|0
1631264700000|2021-09-10 09:05:00|337.41|335.21|337.04|334.84|337.41|335.21|337.04|334.84|0
1631265000000|2021-09-10 09:10:00|337.22|335.02|336.86|334.66|337.22|335.02|336.5|334.3|0
1631265300000|2021-09-10 09:15:00|336.68|334.48|336.31|334.11|337.04|334.84|336.13|333.93|0
1631265600000|2021-09-10 09:20:00|336.13|333.93|335.94|333.74|336.49|334.29|335.76|333.56|0
1631265900000|2021-09-10 09:25:00|336.13|333.93|335.76|333.56|336.31|334.11|335.76|333.56|0
1631266200000|2021-09-10 09:30:00|335.58|333.38|335.76|333.56|336.12|333.92|335.58|333.38|0
1631266500000|2021-09-10 09:35:00|335.94|333.74|335.57|333.37|335.94|333.74|335.39|333.19|0
1631266800000|2021-09-10 09:40:00|335.75|333.55|335.57|333.37|335.94|333.74|335.39|333.19|0
1631267100000|2021-09-10 09:45:00|335.66|333.46|335.02|332.82|335.93|333.73|334.66|332.46|0
1631267400000|2021-09-10 09:50:00|334.93|332.73|335.02|332.82|335.39|333.19|334.48|332.28|0
1631267700000|2021-09-10 09:55:00|334.84|332.64|334.66|332.46|335.02|332.82|334.66|332.46|0
1631268000000|2021-09-10 10:00:00|334.56|332.36|334.65|332.45|335.02|332.82|334.47|332.27|0
1631268300000|2021-09-10 10:05:00|334.83|332.63|335.01|332.81|335.19|332.99|334.65|332.45|0
1631268600000|2021-09-10 10:10:00|335.19|332.99|335.37|333.17|335.56|333.36|335.01|332.81|0
1631268900000|2021-09-10 10:15:00|335.19|332.99|335.55|333.35|335.64|333.44|335.19|332.99|0
1631269200000|2021-09-10 10:20:00|335.73|333.53|335.82|333.62|335.91|333.71|335.55|333.35|0
1631269500000|2021-09-10 10:25:00|335.91|333.71|335.73|333.53|335.91|333.71|335.55|333.35|0
1631269800000|2021-09-10 10:30:00|335.91|333.71|334.82|332.62|335.91|333.71|334.64|332.44|0
1631270100000|2021-09-10 10:35:00|335|332.8|335.18|332.98|335.54|333.34|335|332.8|0
1631270400000|2021-09-10 10:40:00|335.36|333.16|335.36|333.16|335.72|333.52|335.36|333.16|0
1631270700000|2021-09-10 10:45:00|335.54|333.34|335.53|333.33|335.54|333.34|334.81|332.61|0
1631271000000|2021-09-10 10:50:00|335.35|333.15|335.53|333.33|335.53|333.33|334.81|332.61|0
1631271300000|2021-09-10 10:55:00|335.71|333.51|336.25|334.05|336.44|334.24|335.53|333.33|0
1631271600000|2021-09-10 11:00:00|335.89|333.69|335.89|333.69|336.62|334.42|335.53|333.33|0
1631271900000|2021-09-10 11:05:00|336.07|333.87|336.07|333.87|336.25|334.05|335.89|333.69|0
1631272200000|2021-09-10 11:10:00|335.89|333.69|336.79|334.59|336.79|334.59|335.89|333.69|0
1631272500000|2021-09-10 11:15:00|336.61|334.41|337.15|334.95|337.24|335.04|336.61|334.41|0
1631272800000|2021-09-10 11:20:00|336.97|334.77|336.6|334.4|337.15|334.95|336.42|334.22|0
1631273100000|2021-09-10 11:25:00|336.78|334.58|336.6|334.4|336.78|334.58|336.42|334.22|0
1631273400000|2021-09-10 11:30:00|336.42|334.22|336.42|334.22|336.69|334.49|336.05|333.85|0
1631273700000|2021-09-10 11:35:00|336.6|334.4|336.05|333.85|336.6|334.4|335.69|333.49|0
1631274000000|2021-09-10 11:40:00|336.23|334.03|335.69|333.49|336.23|334.03|335.32|333.12|0
1631274300000|2021-09-10 11:45:00|335.87|333.67|336.05|333.85|336.23|334.03|335.68|333.48|0
1631274600000|2021-09-10 11:50:00|336.04|333.84|336.59|334.39|336.77|334.57|335.86|333.66|0
1631274900000|2021-09-10 11:55:00|336.77|334.57|336.4|334.2|337.13|334.93|336.22|334.02|0
1631275200000|2021-09-10 12:00:00|336.58|334.38|337.13|334.93|337.13|334.93|336.04|333.84|0
1631275500000|2021-09-10 12:05:00|337.31|335.11|337.67|335.47|337.67|335.47|337.13|334.93|0
1631275800000|2021-09-10 12:10:00|337.49|335.29|337.67|335.47|337.85|335.65|337.3|335.1|0
1631276100000|2021-09-10 12:15:00|337.57|335.37|335.85|333.65|337.57|335.37|335.67|333.47|0
1631276400000|2021-09-10 12:20:00|335.67|333.47|335.48|333.28|336.57|334.37|335.3|333.1|0
1631276700000|2021-09-10 12:25:00|335.84|333.64|335.12|332.92|335.84|333.64|335.12|332.92|0
1631277000000|2021-09-10 12:30:00|335.3|333.1|336.93|334.73|336.93|334.73|335.12|332.92|0
1631277300000|2021-09-10 12:35:00|336.75|334.55|336.56|334.36|337.11|334.91|336.02|333.82|0
1631277600000|2021-09-10 12:40:00|336.74|334.54|336.92|334.72|337.1|334.9|336.38|334.18|0
1631277900000|2021-09-10 12:45:00|336.56|334.36|336.01|333.81|336.92|334.72|335.83|333.63|0
1631278200000|2021-09-10 12:50:00|335.92|333.72|336.19|333.99|336.37|334.17|335.65|333.45|0
1631278500000|2021-09-10 12:55:00|336.1|333.9|336.55|334.35|336.73|334.53|336.1|333.9|0
1631278800000|2021-09-10 13:00:00|336.73|334.53|336|333.8|336.73|334.53|335.46|333.26|0
1631279100000|2021-09-10 13:05:00|335.82|333.62|336|333.8|336.37|334.17|335.82|333.62|0
1631279400000|2021-09-10 13:10:00|336.18|333.98|336.18|333.98|336.18|333.98|335.82|333.62|0
1631279700000|2021-09-10 13:15:00|336.36|334.16|336.36|334.16|336.72|334.52|336.18|333.98|0
1631280000000|2021-09-10 13:20:00|336.54|334.34|336.72|334.52|336.72|334.52|336.18|333.98|0
1631280300000|2021-09-10 13:25:00|336.54|334.34|338.53|336.33|338.72|336.52|336.54|334.34|0
1631280600000|2021-09-10 13:30:00|338.17|335.97|338.15|335.95|341.27|339.07|337.79|335.59|0
1631280900000|2021-09-10 13:35:00|337.97|335.77|335.05|332.85|337.97|335.77|333.6|331.4|0
1631281200000|2021-09-10 13:40:00|334.87|332.67|331.61|329.41|335.78|333.58|331.61|329.41|0
1631281500000|2021-09-10 13:45:00|331.24|329.04|329.05|326.85|332.15|329.95|328.87|326.67|0
1631281800000|2021-09-10 13:50:00|328.69|326.49|326.71|324.51|328.69|326.49|326.17|323.97|0
1631282100000|2021-09-10 13:55:00|326.53|324.33|327.61|325.41|329.05|326.85|326.53|324.33|0
1631282400000|2021-09-10 14:00:00|327.43|325.23|322.31|320.11|327.43|325.23|322.31|320.11|0
1631282700000|2021-09-10 14:05:00|322.49|320.29|323|320.8|324.45|322.25|320.71|318.51|0
1631283000000|2021-09-10 14:10:00|323.18|320.98|323|320.8|323.36|321.16|320.51|318.31|0
1631283300000|2021-09-10 14:15:00|322.82|320.62|322.28|320.08|324.6|322.4|322.28|320.08|0
1631283600000|2021-09-10 14:20:00|322.46|320.26|322.99|320.79|323.89|321.69|321.39|319.19|0
1631283900000|2021-09-10 14:25:00|323.17|320.97|322.63|320.43|324.6|322.4|322.45|320.25|0
1631284200000|2021-09-10 14:30:00|322.28|320.08|318.72|316.52|322.28|320.08|314.65|312.45|0
1631284500000|2021-09-10 14:35:00|318.36|316.16|319.07|316.87|320.31|318.11|316.06|313.86|0
1631284800000|2021-09-10 14:40:00|319.24|317.04|316.95|314.75|319.24|317.04|316.24|314.04|0
1631285100000|2021-09-10 14:45:00|316.68|314.48|318.1|315.9|320.04|317.84|314.03|311.83|0
1631285400000|2021-09-10 14:50:00|318.27|316.07|317.92|315.72|320.92|318.72|317.74|315.54|0
1631285700000|2021-09-10 14:55:00|316.33|314.13|319.15|316.95|320.74|318.54|313.53|311.33|0
1631286000000|2021-09-10 15:00:00|318.97|316.77|318.44|316.24|319.86|317.66|316.86|314.66|0
1631286300000|2021-09-10 15:05:00|318.62|316.42|318.26|316.06|319.15|316.95|315.1|312.9|0
1631286600000|2021-09-10 15:10:00|318.44|316.24|318.96|316.76|319.85|317.65|317.91|315.71|0
1631286900000|2021-09-10 15:15:00|318.79|316.59|316.14|313.94|320.02|317.82|315.97|313.77|0
1631287200000|2021-09-10 15:20:00|316.67|314.47|316.84|314.64|317.72|315.52|315.61|313.41|0
1631287500000|2021-09-10 15:25:00|317.2|315|314.21|312.01|318.6|316.4|314.21|312.01|0
1631287800000|2021-09-10 15:30:00|313.86|311.66|317.01|314.81|317.37|315.17|313.68|311.48|0
1631288100000|2021-09-10 15:35:00|317.37|315.17|315.96|313.76|318.07|315.87|315.96|313.76|0
1631288400000|2021-09-10 15:40:00|315.78|313.58|316.83|314.63|317.01|314.81|315.08|312.88|0
1631288700000|2021-09-10 15:45:00|316.48|314.28|314.02|311.82|317.89|315.69|313.85|311.65|0
1631289000000|2021-09-10 15:50:00|313.85|311.65|313.49|311.29|315.77|313.57|312.79|310.59|0
1631289300000|2021-09-10 15:55:00|313.32|311.12|317|314.8|317|314.8|313.32|311.12|0
1631289600000|2021-09-10 16:00:00|316.82|314.62|317.43|315.23|317.61|315.41|315.59|313.39|0
1631289900000|2021-09-10 16:05:00|317.25|315.05|321.68|319.48|321.68|319.48|317.25|315.05|0
1631290200000|2021-09-10 16:10:00|321.5|319.3|320.96|318.76|321.5|319.3|320.08|317.88|0
1631290500000|2021-09-10 16:15:00|321.14|318.94|321.14|318.94|322.56|320.36|321.14|318.94|0
1631290800000|2021-09-10 16:20:00|321.32|319.12|322.2|320|322.2|320|321.14|318.94|0
1631291100000|2021-09-10 16:25:00|322.38|320.18|322.38|320.18|322.73|320.53|321.67|319.47|0
1631291400000|2021-09-10 16:30:00|322.55|320.35|323.08|320.88|323.08|320.88|322.2|320|0
1631291700000|2021-09-10 16:35:00|323.26|321.06|325.58|323.38|325.93|323.73|323.08|320.88|0
1631292000000|2021-09-10 16:40:00|325.4|323.2|325.39|323.19|325.4|323.2|324.5|322.3|0
1631292300000|2021-09-10 16:45:00|325.57|323.37|325.57|323.37|325.93|323.73|325.21|323.01|0
1631292600000|2021-09-10 16:50:00|325.75|323.55|324.5|322.3|325.75|323.55|323.79|321.59|0
1631292900000|2021-09-10 16:55:00|324.68|322.48|324.49|322.29|324.85|322.65|324.32|322.12|0
1631293200000|2021-09-10 17:00:00|324.67|322.47|324.43|322.23|325.83|323.63|323.99|321.79|0
1631293500000|2021-09-10 17:05:00|324.34|322.14|322.46|320.26|324.43|322.23|322.11|319.91|0
1631293800000|2021-09-10 17:10:00|322.64|320.44|324.96|322.76|325.14|322.94|322.28|320.08|0
1631294100000|2021-09-10 17:15:00|324.78|322.58|324.07|321.87|324.96|322.76|323.71|321.51|0
1631294400000|2021-09-10 17:20:00|324.24|322.04|321.74|319.54|324.24|322.04|321.21|319.01|0
1631294700000|2021-09-10 17:25:00|321.92|319.72|320.85|318.65|321.92|319.72|320.85|318.65|0
1631295000000|2021-09-10 17:30:00|321.03|318.83|321.91|319.71|322.27|320.07|320.85|318.65|0
1631295300000|2021-09-10 17:35:00|322.09|319.89|323.52|321.32|323.52|321.32|321.91|319.71|0
1631295600000|2021-09-10 17:40:00|323.34|321.14|321.37|319.17|323.34|321.14|321.02|318.82|0
1631295900000|2021-09-10 17:45:00|321.2|319|319.59|317.39|321.2|319|319.41|317.21|0
1631296200000|2021-09-10 17:50:00|319.41|317.21|318.52|316.32|319.59|317.39|318.52|316.32|0
1631296500000|2021-09-10 17:55:00|318.7|316.5|319.67|317.47|319.76|317.56|318.52|316.32|0
1631296800000|2021-09-10 18:00:00|319.76|317.56|319.76|317.56|320.83|318.63|319.41|317.21|0
1631297100000|2021-09-10 18:05:00|319.94|317.74|319.22|317.02|320.12|317.92|318.69|316.49|0
1631297400000|2021-09-10 18:10:00|319.4|317.2|318.33|316.13|319.94|317.74|318.16|315.96|0
1631297700000|2021-09-10 18:15:00|318.16|315.96|316.74|314.54|318.51|316.31|316.74|314.54|0
1631298000000|2021-09-10 18:20:00|316.91|314.71|318.17|315.97|318.34|316.14|314.81|312.61|0
1631298300000|2021-09-10 18:25:00|317.99|315.79|316.04|313.84|318.7|316.5|316.04|313.84|0
1631298600000|2021-09-10 18:30:00|315.86|313.66|314.45|312.25|316.22|314.02|314.45|312.25|0
1631298900000|2021-09-10 18:35:00|314.62|312.42|314.97|312.77|314.98|312.78|314.27|312.07|0
1631299200000|2021-09-10 18:40:00|315.15|312.95|316.74|314.54|316.74|314.54|314.62|312.42|0
1631299500000|2021-09-10 18:45:00|316.56|314.36|315.32|313.12|316.74|314.54|315.32|313.12|0
1631299800000|2021-09-10 18:50:00|315.14|312.94|316.03|313.83|316.38|314.18|314.97|312.77|0
1631300100000|2021-09-10 18:55:00|315.85|313.65|314.79|312.59|316.73|314.53|314.79|312.59|0
1631300400000|2021-09-10 19:00:00|314.61|312.41|312.67|310.47|314.79|312.59|312.49|310.29|0
1631300700000|2021-09-10 19:05:00|312.84|310.64|311.61|309.41|314.61|312.41|311.44|309.24|0
1631301000000|2021-09-10 19:10:00|311.44|309.24|310.73|308.53|312.31|310.11|308.98|306.78|0
1631301300000|2021-09-10 19:15:00|310.91|308.71|312.84|310.64|315.11|312.91|308.52|306.32|0
1631301600000|2021-09-10 19:20:00|313.19|310.99|310.23|308.03|313.19|310.99|310.23|308.03|0
1631301900000|2021-09-10 19:25:00|310.4|308.2|310.4|308.2|311.97|309.77|310.05|307.85|0
1631302200000|2021-09-10 19:30:00|310.05|307.85|309.35|307.15|311.44|309.24|309.35|307.15|0
1631302500000|2021-09-10 19:35:00|309.53|307.33|305.48|303.28|309.87|307.67|305.48|303.28|0
1631302800000|2021-09-10 19:40:00|305.31|303.11|305.83|303.63|306.17|303.97|304.1|301.9|0
1631303100000|2021-09-10 19:45:00|305.65|303.45|303.88|301.68|305.83|303.63|303.41|301.21|0
1631303400000|2021-09-10 19:50:00|304.22|302.02|301.47|299.27|304.22|302.02|301.47|299.27|0
1631303700000|2021-09-10 19:55:00|301.64|299.44|303.19|300.99|303.7|301.5|298.72|296.52|0
1631304000000|2021-09-10 20:00:00|303.36|301.16|305.07|302.87|305.58|303.38|302.33|300.13|0
1631304300000|2021-09-10 20:05:00|305.41|303.21|304.55|302.35|305.75|303.55|304.04|301.84|0
1631304600000|2021-09-10 20:10:00|304.72|302.52|305.06|302.86|305.41|303.21|304.55|302.35|0
1631516700000|2021-09-13 07:05:00|313.86|311.66|312.72|310.52|314.3|312.1|312.2|310|0
1631517000000|2021-09-13 07:10:00|312.8|310.6|313.24|311.04|313.94|311.74|312.37|310.17|0
1631517300000|2021-09-13 07:15:00|313.42|311.22|312.1|309.9|314.29|312.09|311.92|309.72|0
1631517600000|2021-09-13 07:20:00|312.19|309.99|313.24|311.04|313.85|311.65|312.02|309.82|0
1631517900000|2021-09-13 07:25:00|313.41|311.21|313.06|310.86|314.29|312.09|312.88|310.68|0
1631518200000|2021-09-13 07:30:00|313.41|311.21|314.11|311.91|314.28|312.08|313.23|311.03|0
1631518500000|2021-09-13 07:35:00|314.28|312.08|314.46|312.26|314.63|312.43|313.76|311.56|0
1631518800000|2021-09-13 07:40:00|314.54|312.34|313.58|311.38|314.98|312.78|313.58|311.38|0
1631519100000|2021-09-13 07:45:00|313.75|311.55|313.4|311.2|314.63|312.43|313.05|310.85|0
1631519400000|2021-09-13 07:50:00|313.57|311.37|313.22|311.02|314.1|311.9|313.22|311.02|0
1631519700000|2021-09-13 07:55:00|313.3|311.1|312.34|310.14|313.57|311.37|312.17|309.97|0
1631520000000|2021-09-13 08:00:00|312.52|310.32|313.12|310.92|314.09|311.89|312.52|310.32|0
1631520300000|2021-09-13 08:05:00|313.21|311.01|314.17|311.97|315.14|312.94|313.21|311.01|0
1631520600000|2021-09-13 08:10:00|314.09|311.89|314.26|312.06|315.14|312.94|314.08|311.88|0
1631520900000|2021-09-13 08:15:00|314.34|312.14|315.13|312.93|315.31|313.11|314.26|312.06|0
1631521200000|2021-09-13 08:20:00|315.04|312.84|314.43|312.23|315.13|312.93|314.43|312.23|0
1631521500000|2021-09-13 08:25:00|314.34|312.14|314.78|312.58|314.95|312.75|314.25|312.05|0
1631521800000|2021-09-13 08:30:00|314.95|312.75|313.72|311.52|315.13|312.93|313.72|311.52|0
1631522100000|2021-09-13 08:35:00|313.9|311.7|313.02|310.82|313.9|311.7|312.84|310.64|0
1631522400000|2021-09-13 08:40:00|313.19|310.99|313.19|310.99|313.54|311.34|313.01|310.81|0
1631522700000|2021-09-13 08:45:00|313.01|310.81|312.66|310.46|313.36|311.16|311.96|309.76|0
1631523000000|2021-09-13 08:50:00|312.49|310.29|312.48|310.28|312.74|310.54|312.31|310.11|0
1631523300000|2021-09-13 08:55:00|312.66|310.46|313.01|310.81|313.18|310.98|312.31|310.11|0
1631523600000|2021-09-13 09:00:00|313.09|310.89|312.83|310.63|313.53|311.33|312.83|310.63|0
1631523900000|2021-09-13 09:05:00|312.91|310.71|312.82|310.62|313.18|310.98|312.65|310.45|0
1631524200000|2021-09-13 09:10:00|312.65|310.45|312.03|309.83|312.65|310.45|311.68|309.48|0
1631524500000|2021-09-13 09:15:00|311.94|309.74|312.03|309.83|312.73|310.53|311.85|309.65|0
1631524800000|2021-09-13 09:20:00|312.2|310|312.9|310.7|313.43|311.23|312.2|310|0
1631525100000|2021-09-13 09:25:00|313.08|310.88|312.98|310.78|313.25|311.05|312.37|310.17|0
1631525400000|2021-09-13 09:30:00|313.07|310.87|312.19|309.99|313.25|311.05|312.19|309.99|0
1631525700000|2021-09-13 09:35:00|312.37|310.17|312.89|310.69|312.89|310.69|312.19|309.99|0
1631526000000|2021-09-13 09:40:00|313.07|310.87|313.24|311.04|313.42|311.22|312.54|310.34|0
1631526300000|2021-09-13 09:45:00|313.41|311.21|313.06|310.86|313.41|311.21|312.89|310.69|0
1631526600000|2021-09-13 09:50:00|313.24|311.04|313.23|311.03|313.41|311.21|312.88|310.68|0
1631526900000|2021-09-13 09:55:00|313.41|311.21|313.41|311.21|313.58|311.38|313.23|311.03|0
1631527200000|2021-09-13 10:00:00|313.31|311.11|313.75|311.55|313.93|311.73|313.23|311.03|0
1631527500000|2021-09-13 10:05:00|313.84|311.64|314.63|312.43|315.16|312.96|313.49|311.29|0
1631527800000|2021-09-13 10:10:00|314.72|312.52|314.63|312.43|314.98|312.78|314.1|311.9|0
1631528100000|2021-09-13 10:15:00|314.45|312.25|315.15|312.95|315.33|313.13|314.45|312.25|0
1631528400000|2021-09-13 10:20:00|315.33|313.13|315.5|313.3|315.68|313.48|315.15|312.95|0
1631529000000|2021-09-13 10:30:00|316.91|314.71|317.79|315.59|317.79|315.59|316.56|314.36|0
1631529300000|2021-09-13 10:35:00|317.97|315.77|317.61|315.41|318.5|316.3|317.08|314.88|0
1631529600000|2021-09-13 10:40:00|317.79|315.59|318.49|316.29|318.67|316.47|317.79|315.59|0
1631529900000|2021-09-13 10:45:00|318.67|316.47|318.14|315.94|318.67|316.47|318.14|315.94|0
1631530200000|2021-09-13 10:50:00|318.31|316.11|317.78|315.58|318.31|316.11|317.25|315.05|0
1631530500000|2021-09-13 10:55:00|317.6|315.4|317.78|315.58|317.96|315.76|317.6|315.4|0
1631530800000|2021-09-13 11:00:00|317.6|315.4|317.42|315.22|317.95|315.75|317.07|314.87|0
1631531100000|2021-09-13 11:05:00|317.6|315.4|317.06|314.86|317.77|315.57|316.89|314.69|0
1631531400000|2021-09-13 11:10:00|316.89|314.69|316.53|314.33|317.24|315.04|316.36|314.16|0
1631531700000|2021-09-13 11:15:00|316.71|314.51|316.35|314.15|317.59|315.39|316.35|314.15|0
1631532000000|2021-09-13 11:20:00|316.53|314.33|316.35|314.15|317.23|315.03|315.65|313.45|0
1631532300000|2021-09-13 11:25:00|316.17|313.97|315.82|313.62|316.35|314.15|315.82|313.62|0
1631532600000|2021-09-13 11:30:00|315.64|313.44|315.11|312.91|316.17|313.97|314.76|312.56|0
1631532900000|2021-09-13 11:35:00|314.93|312.73|315.28|313.08|315.46|313.26|314.93|312.73|0
1631533200000|2021-09-13 11:40:00|315.46|313.26|315.28|313.08|315.46|313.26|315.1|312.9|0
1631533500000|2021-09-13 11:45:00|315.46|313.26|315.45|313.25|315.63|313.43|315.28|313.08|0
1631533800000|2021-09-13 11:50:00|315.28|313.08|315.8|313.6|316.16|313.96|315.28|313.08|0
1631534100000|2021-09-13 11:55:00|315.63|313.43|316.33|314.13|316.33|314.13|315.62|313.42|0
1631534400000|2021-09-13 12:00:00|316.15|313.95|316.86|314.66|317.03|314.83|315.62|313.42|0
1631534700000|2021-09-13 12:05:00|316.85|314.65|317.21|315.01|317.56|315.36|316.85|314.65|0
1631535000000|2021-09-13 12:10:00|317.38|315.18|317.73|315.53|317.74|315.54|317.21|315.01|0
1631535300000|2021-09-13 12:15:00|317.91|315.71|317.38|315.18|318.09|315.89|316.85|314.65|0
1631535600000|2021-09-13 12:20:00|317.2|315|317.02|314.82|317.2|315|316.84|314.64|0
1631535900000|2021-09-13 12:25:00|316.84|314.64|317.55|315.35|317.55|315.35|316.49|314.29|0
1631536200000|2021-09-13 12:30:00|317.72|315.52|317.01|314.81|318.25|316.05|317.01|314.81|0
1631536500000|2021-09-13 12:35:00|316.84|314.64|316.48|314.28|317.37|315.17|316.13|313.93|0
1631536800000|2021-09-13 12:40:00|316.66|314.46|318.42|316.22|318.6|316.4|316.3|314.1|0
1631537100000|2021-09-13 12:45:00|318.07|315.87|319.48|317.28|319.48|317.28|318.07|315.87|0
1631537400000|2021-09-13 12:50:00|319.66|317.46|318.52|316.32|320.01|317.81|318.34|316.14|0
1631537700000|2021-09-13 12:55:00|318.34|316.14|318.87|316.67|319.05|316.85|318.34|316.14|0
1631538000000|2021-09-13 13:00:00|319.05|316.85|319.58|317.38|319.58|317.38|318.51|316.31|0
1631538300000|2021-09-13 13:05:00|319.49|317.29|320.29|318.09|320.47|318.27|319.4|317.2|0
1631538600000|2021-09-13 13:10:00|320.11|317.91|319.04|316.84|320.64|318.44|319.04|316.84|0
1631538900000|2021-09-13 13:15:00|319.22|317.02|318.15|315.95|319.75|317.55|317.26|315.06|0
1631539200000|2021-09-13 13:20:00|317.97|315.77|320.63|318.43|320.81|318.61|317.97|315.77|0
1631539500000|2021-09-13 13:25:00|320.46|318.26|320.81|318.61|321.52|319.32|320.1|317.9|0
1631539800000|2021-09-13 13:30:00|321.17|318.97|317.79|315.59|322.41|320.21|317.61|315.41|0
1631540100000|2021-09-13 13:35:00|318.14|315.94|313.95|311.75|319.21|317.01|313.95|311.75|0
1631540400000|2021-09-13 13:40:00|314.13|311.93|311.33|309.13|315.19|312.99|309.04|306.84|0
1631540700000|2021-09-13 13:45:00|310.98|308.78|310.34|308.14|311.5|309.3|308.06|305.86|0
1631541000000|2021-09-13 13:50:00|310.17|307.97|314.37|312.17|316.84|314.64|310.17|307.97|0
1631541300000|2021-09-13 13:55:00|314.2|312|311.39|309.19|314.9|312.7|311.21|309.01|0
1631541600000|2021-09-13 14:00:00|311.04|308.84|305.46|303.26|312.96|310.76|304.76|302.56|0
1631541900000|2021-09-13 14:05:00|304.42|302.22|303.55|301.35|304.76|302.56|301.65|299.45|0
1631542200000|2021-09-13 14:10:00|303.2|301|303.33|301.13|304.54|302.34|299.96|297.76|0
1631542500000|2021-09-13 14:15:00|303.16|300.96|302.47|300.27|304.54|302.34|300.66|298.46|0
1631542800000|2021-09-13 14:20:00|302.98|300.78|302.12|299.92|306.09|303.89|301.26|299.06|0
1631543100000|2021-09-13 14:25:00|302.29|300.09|304.53|302.33|304.7|302.5|301.26|299.06|0
1631543400000|2021-09-13 14:30:00|304.18|301.98|303.49|301.29|305.91|303.71|301.26|299.06|0
1631543700000|2021-09-13 14:35:00|302.63|300.43|305.97|303.77|307.19|304.99|301.94|299.74|0
1631544000000|2021-09-13 14:40:00|306.14|303.94|304.41|302.21|307.71|305.51|303.72|301.52|0
1631544300000|2021-09-13 14:45:00|304.58|302.38|308.83|306.63|312.17|309.97|304.58|302.38|0
1631544600000|2021-09-13 14:50:00|309.01|306.81|308.31|306.11|310.05|307.85|308.13|305.93|0
1631544900000|2021-09-13 14:55:00|308.48|306.28|308.3|306.1|309.87|307.67|307.96|305.76|0
1631545200000|2021-09-13 15:00:00|308.65|306.45|307.09|304.89|309.35|307.15|306.74|304.54|0
1631545500000|2021-09-13 15:05:00|307.61|305.41|306.74|304.54|309.34|307.14|306.39|304.19|0
1631545800000|2021-09-13 15:10:00|306.22|304.02|299.14|296.94|306.39|304.19|298.2|296|0
1631546100000|2021-09-13 15:15:00|298.97|296.77|298.63|296.43|299.14|296.94|295.89|293.69|0
1631546400000|2021-09-13 15:20:00|298.46|296.26|301.62|299.42|301.62|299.42|294.97|292.77|0
1631546700000|2021-09-13 15:25:00|302.14|299.94|301.85|299.65|302.83|300.63|300.59|298.39|0
1631547000000|2021-09-13 15:30:00|302.37|300.17|303.87|301.67|305.99|303.79|301.85|299.65|0
1631547300000|2021-09-13 15:35:00|303.7|301.5|303.87|301.67|304.56|302.36|300.59|298.39|0
1631547600000|2021-09-13 15:40:00|303.7|301.5|300.93|298.73|304.04|301.84|300.76|298.56|0
1631547900000|2021-09-13 15:45:00|300.76|298.56|300.07|297.87|304.56|302.36|299.9|297.7|0
1631548200000|2021-09-13 15:50:00|300.24|298.04|299.89|297.69|301.1|298.9|298.87|296.67|0
1631548500000|2021-09-13 15:55:00|300.07|297.87|298.86|296.66|301.61|299.41|298.17|295.97|0
1631548800000|2021-09-13 16:00:00|299.03|296.83|297.66|295.46|299.2|297|296.8|294.6|0
1631549100000|2021-09-13 16:05:00|297.83|295.63|297.65|295.45|299.37|297.17|296.97|294.77|0
1631549400000|2021-09-13 16:10:00|297.48|295.28|302.12|299.92|302.64|300.44|297.48|295.28|0
1631549700000|2021-09-13 16:15:00|301.95|299.75|300.74|298.54|302.47|300.27|299.71|297.51|0
1631550000000|2021-09-13 16:20:00|300.91|298.71|303.67|301.47|304.19|301.99|300.05|297.85|0
1631550300000|2021-09-13 16:25:00|303.5|301.3|301.77|299.57|303.84|301.64|301.59|299.39|0
1631550600000|2021-09-13 16:30:00|301.59|299.39|301.94|299.74|303.49|301.29|301.42|299.22|0
1631550900000|2021-09-13 16:35:00|302.11|299.91|301.76|299.56|303.49|301.29|301.59|299.39|0
1631551200000|2021-09-13 16:40:00|301.93|299.73|299.52|297.32|301.93|299.73|298.66|296.46|0
1631551500000|2021-09-13 16:45:00|299.35|297.15|300.38|298.18|301.24|299.04|298.66|296.46|0
1631551800000|2021-09-13 16:50:00|300.55|298.35|301.41|299.21|302.1|299.9|300.55|298.35|0
1631552100000|2021-09-13 16:55:00|301.23|299.03|303.3|301.1|304|301.8|301.23|299.03|0
1631552400000|2021-09-13 17:00:00|303.48|301.28|302.09|299.89|304.51|302.31|302.09|299.89|0
1631552700000|2021-09-13 17:05:00|302.44|300.24|303.47|301.27|305.55|303.35|302.09|299.89|0
1631553000000|2021-09-13 17:10:00|303.64|301.44|302.08|299.88|303.64|301.44|301.91|299.71|0
1631553300000|2021-09-13 17:15:00|301.91|299.71|300.87|298.67|302.26|300.06|300.02|297.82|0
1631553600000|2021-09-13 17:20:00|300.7|298.5|300.53|298.33|301.56|299.36|299.84|297.64|0
1631553900000|2021-09-13 17:25:00|300.36|298.16|298.12|295.92|300.7|298.5|297.26|295.06|0
1631554200000|2021-09-13 17:30:00|297.95|295.75|296.4|294.2|298.63|296.43|296.23|294.03|0
1631554500000|2021-09-13 17:35:00|296.58|294.38|296.57|294.37|297.77|295.57|296.4|294.2|0
1631554800000|2021-09-13 17:40:00|296.74|294.54|295.54|293.34|297.43|295.23|295.37|293.17|0
1631555100000|2021-09-13 17:45:00|295.63|293.43|296.57|294.37|297.08|294.88|295.03|292.83|0
1631555400000|2021-09-13 17:50:00|296.4|294.2|296.35|294.15|298.23|296.03|294.18|291.98|0
1631555700000|2021-09-13 17:55:00|296.52|294.32|297.2|295|297.37|295.17|295.84|293.64|0
1631556000000|2021-09-13 18:00:00|297.03|294.83|298.56|296.36|299.76|297.56|296.94|294.74|0
1631556300000|2021-09-13 18:05:00|298.39|296.19|297.87|295.67|299.07|296.87|297.7|295.5|0
1631556600000|2021-09-13 18:10:00|297.53|295.33|294.13|291.93|297.53|295.33|294.13|291.93|0
1631556900000|2021-09-13 18:15:00|294.3|292.1|295.31|293.11|295.48|293.28|292.77|290.57|0
1631557200000|2021-09-13 18:20:00|295.65|293.45|294.12|291.92|295.65|293.45|293.79|291.59|0
1631557500000|2021-09-13 18:25:00|293.95|291.75|293.78|291.58|295.31|293.11|293.11|290.91|0
1631557800000|2021-09-13 18:30:00|293.95|291.75|293.27|291.07|294.8|292.6|292.76|290.56|0
1631558100000|2021-09-13 18:35:00|293.1|290.9|292.25|290.05|293.27|291.07|291.74|289.54|0
1631558400000|2021-09-13 18:40:00|292.08|289.88|295.3|293.1|295.64|293.44|292.08|289.88|0
1631558700000|2021-09-13 18:45:00|295.64|293.44|297.17|294.97|297.68|295.48|294.11|291.91|0
1631559000000|2021-09-13 18:50:00|297|294.8|294.95|292.75|297.34|295.14|294.95|292.75|0
1631559300000|2021-09-13 18:55:00|294.61|292.41|296.82|294.62|296.99|294.79|294.61|292.41|0
1631559600000|2021-09-13 19:00:00|296.31|294.11|292.07|289.87|296.31|294.11|291.73|289.53|0
1631559900000|2021-09-13 19:05:00|291.9|289.7|295.28|293.08|297.16|294.96|291.73|289.53|0
1631560200000|2021-09-13 19:10:00|296.13|293.93|299.2|297|300.23|298.03|296.13|293.93|0
1631560500000|2021-09-13 19:15:00|298.69|296.49|300.22|298.02|301.25|299.05|297.83|295.63|0
1631560800000|2021-09-13 19:20:00|300.05|297.85|301.76|299.56|302.28|300.08|298.51|296.31|0
1631561100000|2021-09-13 19:25:00|301.59|299.39|304.51|302.31|304.69|302.49|300.56|298.36|0
1631561400000|2021-09-13 19:30:00|304.34|302.14|305.03|302.83|305.89|303.69|302.96|300.76|0
1631561700000|2021-09-13 19:35:00|305.2|303|304.34|302.14|305.2|303|303.65|301.45|0
1631562000000|2021-09-13 19:40:00|303.73|301.53|301.75|299.55|304.16|301.96|301.58|299.38|0
1631562300000|2021-09-13 19:45:00|302.1|299.9|301.41|299.21|303.47|301.27|300.55|298.35|0
1631562600000|2021-09-13 19:50:00|302.26|300.06|304.17|301.97|305.11|302.91|301.92|299.72|0
1631562900000|2021-09-13 19:55:00|304.09|301.89|306.69|304.49|306.86|304.66|303.91|301.71|0
1631563200000|2021-09-13 20:00:00|306.51|304.31|308.38|306.18|310.76|308.56|306.51|304.31|0
1631563500000|2021-09-13 20:05:00|308.55|306.35|308.37|306.17|308.55|306.35|308.02|305.82|0
1631563800000|2021-09-13 20:10:00|308.55|306.35|308.9|306.7|309.07|306.87|308.37|306.17|0
1631564100000|2021-09-13 20:15:00|309.8|307.2|309.79|307.19|310.14|307.54|309.09|306.49|0
1631564400000|2021-09-13 20:20:00|309.88|307.28|309.79|307.19|309.97|307.37|309.79|307.19|0
1631564700000|2021-09-13 20:25:00|309.96|307.36|310.14|307.54|310.31|307.71|309.96|307.36|0
1631565000000|2021-09-13 20:30:00|310.31|307.71|311.01|308.41|311.36|308.76|310.31|307.71|0
1631565300000|2021-09-13 20:35:00|310.84|308.24|311.18|308.58|311.19|308.59|310.83|308.23|0
1631565900000|2021-09-13 20:45:00|311.36|308.76|311.18|308.58|311.36|308.76|311.18|308.58|0
1631566200000|2021-09-13 20:50:00|311.35|308.75|311.17|308.57|311.35|308.75|311.17|308.57|0
1631566500000|2021-09-13 20:55:00|311|308.4|311.08|308.48|311.08|308.48|310.38|307.78|0
1631566800000|2021-09-13 21:00:00|310.76|308.16|310.61|308.01|310.76|308.16|310.5|307.9|0
1631567100000|2021-09-13 21:05:00|310.55|307.95|310.58|307.98|310.63|308.03|310.55|307.95|0
1631567400000|2021-09-13 21:10:00|310.63|308.03|310.68|308.08|310.68|308.08|310.6|308|0
1631567700000|2021-09-13 21:15:00|310.55|307.95|310.6|308|310.68|308.08|310.5|307.9|0
1631568000000|2021-09-13 21:20:00|310.57|307.97|310.52|307.92|310.57|307.97|310.44|307.84|0
1631568300000|2021-09-13 21:25:00|310.54|307.94|310.49|307.89|310.59|307.99|310.44|307.84|0
1631568600000|2021-09-13 21:30:00|310.59|307.99|310.44|307.84|310.59|307.99|310.44|307.84|0
1631568900000|2021-09-13 21:35:00|310.43|307.83|310.38|307.78|310.43|307.83|310.33|307.73|0
1631569200000|2021-09-13 21:40:00|310.43|307.83|310.46|307.86|310.53|307.93|310.35|307.75|0
1631569500000|2021-09-13 21:45:00|310.48|307.88|310.52|307.92|310.71|308.11|310.48|307.88|0
1631569800000|2021-09-13 21:50:00|310.58|307.98|310.5|307.9|310.6|308|310.47|307.87|0
1631570100000|2021-09-13 21:55:00|310.47|307.87|310.37|307.77|310.5|307.9|310.34|307.74|0
1631570400000|2021-09-13 22:00:00|309.99|307.39|309.21|306.61|310.52|307.92|309.03|306.43|0
1631570700000|2021-09-13 22:05:00|309.38|306.78|309.2|306.6|309.38|306.78|309.03|306.43|0
1631571000000|2021-09-13 22:10:00|309.38|306.78|309.02|306.42|309.38|306.78|309.02|306.42|0
1631571300000|2021-09-13 22:15:00|308.85|306.25|309.9|307.3|309.9|307.3|308.85|306.25|0
1631571600000|2021-09-13 22:20:00|310.07|307.47|311.3|308.7|311.3|308.7|310.07|307.47|0
1631571900000|2021-09-13 22:25:00|311.47|308.87|311.12|308.52|311.47|308.87|310.94|308.34|0
1631572200000|2021-09-13 22:30:00|311.29|308.69|311.29|308.69|311.64|309.04|311.29|308.69|0
1631572500000|2021-09-13 22:35:00|311.12|308.52|311.82|309.22|311.99|309.39|311.12|308.52|0
1631572800000|2021-09-13 22:40:00|311.81|309.21|311.29|308.69|311.81|309.21|311.19|308.59|0
1631573100000|2021-09-13 22:45:00|311.28|308.68|311.63|309.03|311.81|309.21|311.28|308.68|0
1631573400000|2021-09-13 22:50:00|311.81|309.21|311.81|309.21|312.34|309.74|311.81|309.21|0
1631573700000|2021-09-13 22:55:00|311.63|309.03|311.28|308.68|311.81|309.21|311.1|308.5|0
1631574000000|2021-09-13 23:00:00|311.45|308.85|311.27|308.67|311.98|309.38|311.27|308.67|0
1631574300000|2021-09-13 23:05:00|311.1|308.5|311.09|308.49|311.45|308.85|310.75|308.15|0
1631574600000|2021-09-13 23:10:00|310.92|308.32|310.04|307.44|310.92|308.32|309.86|307.26|0
1631574900000|2021-09-13 23:15:00|310.21|307.61|309.86|307.26|310.21|307.61|309.86|307.26|0
1631575200000|2021-09-13 23:20:00|309.69|307.09|309.86|307.26|309.86|307.26|309.69|307.09|0
1631575500000|2021-09-13 23:25:00|310.03|307.43|310.38|307.78|310.56|307.96|310.03|307.43|0
1631575800000|2021-09-13 23:30:00|310.21|307.61|310.55|307.95|310.55|307.95|310.03|307.43|0
1631576100000|2021-09-13 23:35:00|310.38|307.78|309.85|307.25|310.38|307.78|309.67|307.07|0
1631576400000|2021-09-13 23:40:00|310.02|307.42|309.67|307.07|310.02|307.42|309.67|307.07|0
1631576700000|2021-09-13 23:45:00|309.85|307.25|310.19|307.59|310.2|307.6|309.67|307.07|0
1631577000000|2021-09-13 23:50:00|310.02|307.42|310.72|308.12|310.89|308.29|309.84|307.24|0
1631577300000|2021-09-13 23:55:00|310.89|308.29|310.54|307.94|310.89|308.29|310.36|307.76|0
1631577600000|2021-09-14 00:00:00|310.36|307.76|310.36|307.76|311.06|308.46|309.14|306.54|0
1631577900000|2021-09-14 00:05:00|310.19|307.59|309.31|306.71|310.54|307.94|308.78|306.18|0
1631578200000|2021-09-14 00:10:00|309.48|306.88|308.6|306|309.48|306.88|308.43|305.83|0
1631578500000|2021-09-14 00:15:00|308.43|305.83|308.95|306.35|308.95|306.35|308.08|305.48|0
1631578800000|2021-09-14 00:20:00|308.78|306.18|308.6|306|309.12|306.52|308.25|305.65|0
1631579100000|2021-09-14 00:25:00|308.42|305.82|309.12|306.52|309.47|306.87|308.42|305.82|0
1631579400000|2021-09-14 00:30:00|309.29|306.69|309.47|306.87|309.99|307.39|309.12|306.52|0
1631579700000|2021-09-14 00:35:00|309.64|307.04|310.87|308.27|311.04|308.44|309.64|307.04|0
1631580000000|2021-09-14 00:40:00|311.04|308.44|310.34|307.74|311.22|308.62|310.34|307.74|0
1631580300000|2021-09-14 00:45:00|310.16|307.56|310.68|308.08|310.68|308.08|310.16|307.56|0
1631580600000|2021-09-14 00:50:00|310.51|307.91|309.98|307.38|310.51|307.91|309.81|307.21|0
1631580900000|2021-09-14 00:55:00|310.16|307.56|310.5|307.9|310.68|308.08|310.15|307.55|0
1631581200000|2021-09-14 01:00:00|310.68|308.08|311.03|308.43|311.55|308.95|310.5|307.9|0
1631581500000|2021-09-14 01:05:00|310.85|308.25|310.67|308.07|311.2|308.6|310.32|307.72|0
1631581800000|2021-09-14 01:10:00|310.85|308.25|310.49|307.89|311.37|308.77|310.49|307.89|0
1631582100000|2021-09-14 01:15:00|310.67|308.07|311.54|308.94|311.9|309.3|310.49|307.89|0
1631582400000|2021-09-14 01:20:00|311.37|308.77|312.25|309.65|312.25|309.65|311.37|308.77|0
1631582700000|2021-09-14 01:25:00|312.42|309.82|312.77|310.17|312.95|310.35|312.42|309.82|0
1631583000000|2021-09-14 01:30:00|313.12|310.52|313.12|310.52|313.83|311.23|312.24|309.64|0
1631583300000|2021-09-14 01:35:00|312.94|310.34|313.64|311.04|314|311.4|312.77|310.17|0
1631583600000|2021-09-14 01:40:00|313.47|310.87|312.41|309.81|313.47|310.87|312.41|309.81|0
1631583900000|2021-09-14 01:45:00|312.59|309.99|312.05|309.45|312.94|310.34|311.88|309.28|0
1631584200000|2021-09-14 01:50:00|311.88|309.28|312.58|309.98|312.76|310.16|311.53|308.93|0
1631584500000|2021-09-14 01:55:00|312.76|310.16|312.58|309.98|312.93|310.33|312.05|309.45|0
1631584800000|2021-09-14 02:00:00|312.75|310.15|313.45|310.85|313.46|310.86|312.22|309.62|0
1631585100000|2021-09-14 02:05:00|313.28|310.68|313.45|310.85|313.63|311.03|312.75|310.15|0
1631585400000|2021-09-14 02:10:00|313.27|310.67|312.04|309.44|313.27|310.67|311.86|309.26|0
1631585700000|2021-09-14 02:15:00|312.22|309.62|312.92|310.32|312.92|310.32|311.69|309.09|0
1631586000000|2021-09-14 02:20:00|312.74|310.14|312.21|309.61|313.62|311.02|312.21|309.61|0
1631586300000|2021-09-14 02:25:00|312.39|309.79|310.98|308.38|312.56|309.96|310.63|308.03|0
1631586600000|2021-09-14 02:30:00|311.15|308.55|310.27|307.67|311.33|308.73|309.57|306.97|0
1631586900000|2021-09-14 02:35:00|310.45|307.85|310.62|308.02|310.62|308.02|310.1|307.5|0
1631587200000|2021-09-14 02:40:00|310.44|307.84|311.14|308.54|311.32|308.72|310.44|307.84|0
1631587500000|2021-09-14 02:45:00|310.97|308.37|310.96|308.36|311.32|308.72|310.79|308.19|0
1631587800000|2021-09-14 02:50:00|311.14|308.54|311.14|308.54|311.32|308.72|310.96|308.36|0
1631588100000|2021-09-14 02:55:00|310.96|308.36|310.26|307.66|311.31|308.71|310.08|307.48|0
1631588400000|2021-09-14 03:00:00|310.43|307.83|309.9|307.3|310.43|307.83|309.55|306.95|0
1631588700000|2021-09-14 03:05:00|309.73|307.13|310.25|307.65|310.78|308.18|309.73|307.13|0
1631589000000|2021-09-14 03:10:00|310.08|307.48|310.25|307.65|310.43|307.83|309.9|307.3|0
1631589300000|2021-09-14 03:15:00|310.42|307.82|310.42|307.82|310.6|308|309.9|307.3|0
1631589600000|2021-09-14 03:20:00|310.6|308|310.94|308.34|310.94|308.34|310.24|307.64|0
1631589900000|2021-09-14 03:25:00|310.77|308.17|311.12|308.52|311.29|308.69|310.77|308.17|0
1631590200000|2021-09-14 03:30:00|311.29|308.69|310.76|308.16|311.29|308.69|310.41|307.81|0
1631590500000|2021-09-14 03:35:00|310.94|308.34|311.46|308.86|311.64|309.04|310.94|308.34|0
1631590800000|2021-09-14 03:40:00|311.64|309.04|311.46|308.86|311.99|309.39|311.28|308.68|0
1631591100000|2021-09-14 03:45:00|311.63|309.03|311.63|309.03|311.81|309.21|311.46|308.86|0
1631591400000|2021-09-14 03:50:00|311.46|308.86|311.63|309.03|311.63|309.03|311.28|308.68|0
1631591700000|2021-09-14 03:55:00|311.45|308.85|311.8|309.2|312.15|309.55|311.45|308.85|0
1631592000000|2021-09-14 04:00:00|311.63|309.03|311.45|308.85|311.8|309.2|311.45|308.85|0
1631592300000|2021-09-14 04:05:00|311.27|308.67|310.92|308.32|311.27|308.67|310.92|308.32|0
1631592600000|2021-09-14 04:10:00|311.09|308.49|310.74|308.14|311.27|308.67|310.39|307.79|0
1631592900000|2021-09-14 04:15:00|310.91|308.31|310.91|308.31|310.91|308.31|310.74|308.14|0
1631593200000|2021-09-14 04:20:00|310.74|308.14|310.91|308.31|310.91|308.31|310.73|308.13|0
1631593500000|2021-09-14 04:25:00|310.73|308.13|311.26|308.66|311.26|308.66|310.73|308.13|0
1631593800000|2021-09-14 04:30:00|311.43|308.83|311.61|309.01|311.61|309.01|311.08|308.48|0
1631594100000|2021-09-14 04:35:00|311.78|309.18|311.78|309.18|312.13|309.53|311.6|309|0
1631594400000|2021-09-14 04:40:00|311.6|309|311.6|309|311.78|309.18|311.25|308.65|0
1631594700000|2021-09-14 04:45:00|311.42|308.82|311.25|308.65|311.6|309|311.07|308.47|0
1631595000000|2021-09-14 04:50:00|311.24|308.64|311.59|308.99|311.59|308.99|311.07|308.47|0
1631595300000|2021-09-14 04:55:00|311.42|308.82|311.41|308.81|311.77|309.17|311.41|308.81|0
1631595600000|2021-09-14 05:00:00|311.06|308.46|312.29|309.69|312.65|310.05|311.06|308.46|0
1631595900000|2021-09-14 05:05:00|312.12|309.52|311.41|308.81|312.12|309.52|311.23|308.63|0
1631596200000|2021-09-14 05:10:00|311.58|308.98|311.76|309.16|311.76|309.16|310.88|308.28|0
1631596500000|2021-09-14 05:15:00|311.58|308.98|310.7|308.1|311.93|309.33|310.7|308.1|0
1631596800000|2021-09-14 05:20:00|310.88|308.28|312.63|310.03|312.81|310.21|310.88|308.28|0
1631597100000|2021-09-14 05:25:00|312.81|310.21|312.8|310.2|313.34|310.74|312.63|310.03|0
1631597400000|2021-09-14 05:30:00|312.98|310.38|311.57|308.97|312.98|310.38|311.22|308.62|0
1631597700000|2021-09-14 05:35:00|311.75|309.15|312.27|309.67|312.27|309.67|311.75|309.15|0
1631598000000|2021-09-14 05:40:00|312.09|309.49|311.21|308.61|312.27|309.67|310.51|307.91|0
1631598300000|2021-09-14 05:45:00|311.04|308.44|312.09|309.49|312.09|309.49|311.04|308.44|0
1631598600000|2021-09-14 05:50:00|311.91|309.31|311.21|308.61|312.09|309.49|311.03|308.43|0
1631598900000|2021-09-14 05:55:00|311.03|308.43|310.85|308.25|311.38|308.78|310.85|308.25|0
1631599200000|2021-09-14 06:00:00|310.5|307.9|308.97|306.37|311.2|308.6|308.97|306.37|0
1631599500000|2021-09-14 06:05:00|309.14|306.54|309.66|307.06|310.01|307.41|308.61|306.01|0
1631599800000|2021-09-14 06:10:00|309.49|306.89|308.26|305.66|309.49|306.89|308.09|305.49|0
1631600100000|2021-09-14 06:15:00|308.09|305.49|309.31|306.71|309.66|307.06|308.08|305.48|0
1631600400000|2021-09-14 06:20:00|309.48|306.88|310.7|308.1|310.88|308.28|309.13|306.53|0
1631600700000|2021-09-14 06:25:00|310.53|307.93|310.53|307.93|310.7|308.1|309.83|307.23|0
1631601000000|2021-09-14 06:30:00|310.44|307.84|309.65|307.05|310.53|307.93|309.47|306.87|0
1631601300000|2021-09-14 06:35:00|309.82|307.22|307.9|305.3|309.82|307.22|307.9|305.3|0
1631601600000|2021-09-14 06:40:00|307.55|304.95|307.02|304.42|307.9|305.3|306.85|304.25|0
1631601900000|2021-09-14 06:45:00|307.19|304.59|307.72|305.12|308.41|305.81|307.19|304.59|0
1631602200000|2021-09-14 06:50:00|307.71|305.11|306.84|304.24|307.71|305.11|306.67|304.07|0
1631602500000|2021-09-14 06:55:00|306.67|304.07|305.44|302.84|306.67|304.07|305.44|302.84|0
1631602800000|2021-09-14 07:00:00|305.79|303.19|306.14|303.54|307.19|304.59|304.75|302.15|0
1631603100000|2021-09-14 07:05:00|305.76|303.56|307.5|305.3|307.5|305.3|305.59|303.39|0
1631603400000|2021-09-14 07:10:00|307.68|305.48|303.84|301.64|308.03|305.83|303.84|301.64|0
1631603700000|2021-09-14 07:15:00|303.75|301.55|305.41|303.21|305.41|303.21|302.98|300.78|0
1631604000000|2021-09-14 07:20:00|305.58|303.38|301.93|299.73|305.58|303.38|301.76|299.56|0
1631604300000|2021-09-14 07:25:00|302.1|299.9|303.14|300.94|303.14|300.94|301.76|299.56|0
1631604600000|2021-09-14 07:30:00|303.31|301.11|301.06|298.86|303.66|301.46|301.06|298.86|0
1631604900000|2021-09-14 07:35:00|301.23|299.03|302.1|299.9|302.1|299.9|301.06|298.86|0
1631605200000|2021-09-14 07:40:00|301.58|299.38|301.05|298.85|302.09|299.89|301.05|298.85|0
1631605500000|2021-09-14 07:45:00|301.23|299.03|302.61|300.41|302.78|300.58|301.05|298.85|0
1631605800000|2021-09-14 07:50:00|302.78|300.58|304.69|302.49|304.86|302.66|302.61|300.41|0
1631606100000|2021-09-14 07:55:00|304.77|302.57|306.25|304.05|306.43|304.23|304.51|302.31|0
1631606400000|2021-09-14 08:00:00|306.08|303.88|306.42|304.22|307.65|305.45|305.73|303.53|0
1631606700000|2021-09-14 08:05:00|306.6|304.4|306.59|304.39|307.3|305.1|305.72|303.52|0
1631607000000|2021-09-14 08:10:00|306.77|304.57|306.68|304.48|307.29|305.09|306.33|304.13|0
1631607300000|2021-09-14 08:15:00|306.59|304.39|304.5|302.3|306.77|304.57|304.33|302.13|0
1631607600000|2021-09-14 08:20:00|304.33|302.13|306.41|304.21|306.41|304.21|304.15|301.95|0
1631607900000|2021-09-14 08:25:00|306.59|304.39|308.33|306.13|308.5|306.3|306.24|304.04|0
1631608200000|2021-09-14 08:30:00|308.5|306.3|309.55|307.35|309.55|307.35|308.5|306.3|0
1631608500000|2021-09-14 08:35:00|309.73|307.53|311.13|308.93|311.48|309.28|309.73|307.53|0
1631608800000|2021-09-14 08:40:00|310.95|308.75|310.77|308.57|311.48|309.28|310.42|308.22|0
1631609100000|2021-09-14 08:45:00|310.6|308.4|309.37|307.17|310.6|308.4|309.37|307.17|0
1631609400000|2021-09-14 08:50:00|309.54|307.34|309.89|307.69|310.06|307.86|309.37|307.17|0
1631609700000|2021-09-14 08:55:00|310.06|307.86|309.89|307.69|310.76|308.56|309.89|307.69|0
1631610000000|2021-09-14 09:00:00|310.06|307.86|309.53|307.33|310.41|308.21|309.18|306.98|0
1631610300000|2021-09-14 09:05:00|309.36|307.16|310.23|308.03|310.41|308.21|309.36|307.16|0
1631610600000|2021-09-14 09:10:00|310.41|308.21|310.93|308.73|311.28|309.08|310.23|308.03|0
1631610900000|2021-09-14 09:15:00|310.84|308.64|310.93|308.73|311.28|309.08|310.23|308.03|0
1631611200000|2021-09-14 09:20:00|311.1|308.9|309.87|307.67|311.1|308.9|309.87|307.67|0
1631611500000|2021-09-14 09:25:00|310.05|307.85|309.69|307.49|310.22|308.02|309.69|307.49|0
1631611800000|2021-09-14 09:30:00|309.87|307.67|309.69|307.49|309.87|307.67|309.34|307.14|0
1631612100000|2021-09-14 09:35:00|309.34|307.14|309.16|306.96|309.51|307.31|308.99|306.79|0
1631612400000|2021-09-14 09:40:00|308.99|306.79|308.46|306.26|309.16|306.96|307.76|305.56|0
1631612700000|2021-09-14 09:45:00|308.63|306.43|308.11|305.91|308.63|306.43|308.11|305.91|0
1631613000000|2021-09-14 09:50:00|307.76|305.56|307.23|305.03|307.76|305.56|306.71|304.51|0
1631613300000|2021-09-14 09:55:00|307.06|304.86|306.88|304.68|307.23|305.03|306.88|304.68|0
1631613600000|2021-09-14 10:00:00|306.7|304.5|307.05|304.85|307.05|304.85|306|303.8|0
1631613900000|2021-09-14 10:05:00|307.22|305.02|307.4|305.2|307.75|305.55|307.05|304.85|0
1631614200000|2021-09-14 10:10:00|307.48|305.28|309.14|306.94|309.14|306.94|307.4|305.2|0
1631614500000|2021-09-14 10:15:00|308.97|306.77|309.14|306.94|309.67|307.47|308.79|306.59|0
1631614800000|2021-09-14 10:20:00|309.31|307.11|308.79|306.59|309.31|307.11|308.79|306.59|0
1631615100000|2021-09-14 10:25:00|308.96|306.76|309.66|307.46|309.66|307.46|308.96|306.76|0
1631615400000|2021-09-14 10:30:00|309.83|307.63|309.65|307.45|310.01|307.81|309.48|307.28|0
1631615700000|2021-09-14 10:35:00|309.83|307.63|309.65|307.45|309.83|307.63|309.48|307.28|0
1631616000000|2021-09-14 10:40:00|309.48|307.28|309.3|307.1|310|307.8|309.12|306.92|0
1631616300000|2021-09-14 10:45:00|309.21|307.01|308.6|306.4|309.47|307.27|308.6|306.4|0
1631616600000|2021-09-14 10:50:00|308.42|306.22|307.72|305.52|308.59|306.39|307.72|305.52|0
1631616900000|2021-09-14 10:55:00|307.89|305.69|308.24|306.04|308.42|306.22|307.37|305.17|0
1631617200000|2021-09-14 11:00:00|308.06|305.86|308.24|306.04|308.41|306.21|307.89|305.69|0
1631617500000|2021-09-14 11:05:00|308.06|305.86|307.27|305.07|308.06|305.86|307.01|304.81|0
1631617800000|2021-09-14 11:10:00|307.36|305.16|307.18|304.98|307.36|305.16|306.84|304.64|0
1631618100000|2021-09-14 11:15:00|307.01|304.81|307.18|304.98|307.53|305.33|306.83|304.63|0
1631618400000|2021-09-14 11:20:00|307.35|305.15|307|304.8|307.35|305.15|306.83|304.63|0
1631618700000|2021-09-14 11:25:00|306.83|304.63|306.3|304.1|307.35|305.15|306.13|303.93|0
1631619000000|2021-09-14 11:30:00|306.13|303.93|307.35|305.15|307.69|305.49|305.95|303.75|0
1631619300000|2021-09-14 11:35:00|307.34|305.14|306.82|304.62|307.69|305.49|306.82|304.62|0
1631619600000|2021-09-14 11:40:00|306.73|304.53|305.94|303.74|307.34|305.14|305.77|303.57|0
1631619900000|2021-09-14 11:45:00|305.77|303.57|303.85|301.65|305.77|303.57|303.85|301.65|0
1631620200000|2021-09-14 11:50:00|303.68|301.48|301.08|298.88|303.68|301.48|300.21|298.01|0
1631620500000|2021-09-14 11:55:00|301.25|299.05|302.11|299.91|302.46|300.26|300.56|298.36|0
1631620800000|2021-09-14 12:00:00|302.29|300.09|303.32|301.12|303.32|301.12|300.73|298.53|0
1631621100000|2021-09-14 12:05:00|303.15|300.95|302.45|300.25|303.32|301.12|301.93|299.73|0
1631621400000|2021-09-14 12:10:00|302.63|300.43|302.62|300.42|302.8|300.6|301.41|299.21|0
1631621700000|2021-09-14 12:15:00|302.8|300.6|303.49|301.29|303.84|301.64|302.62|300.42|0
1631622000000|2021-09-14 12:20:00|303.31|301.11|303.31|301.11|303.66|301.46|303.14|300.94|0
1631622300000|2021-09-14 12:25:00|303.48|301.28|303.83|301.63|304|301.8|302.96|300.76|0
1631622600000|2021-09-14 12:30:00|308.36|306.16|315.79|313.59|318.1|315.9|307.84|305.64|0
1631622900000|2021-09-14 12:35:00|316.5|314.3|315.61|313.41|318.81|316.61|315.61|313.41|0
1631623200000|2021-09-14 12:40:00|315.79|313.59|316.14|313.94|317.92|315.72|315.79|313.59|0
1631623500000|2021-09-14 12:45:00|316.5|314.3|316.32|314.12|317.38|315.18|315.96|313.76|0
1631623800000|2021-09-14 12:50:00|316.14|313.94|315.96|313.76|317.2|315|315.78|313.58|0
1631624100000|2021-09-14 12:55:00|315.78|313.58|313.83|311.63|316.49|314.29|312.77|310.57|0
1631624400000|2021-09-14 13:00:00|314.01|311.81|314.89|312.69|315.78|313.58|314.01|311.81|0
1631624700000|2021-09-14 13:05:00|314.71|312.51|314.18|311.98|315.24|313.04|314.01|311.81|0
1631625000000|2021-09-14 13:10:00|314.36|312.16|315.06|312.86|315.06|312.86|314.18|311.98|0
1631625300000|2021-09-14 13:15:00|315.24|313.04|315.41|313.21|316.48|314.28|315.06|312.86|0
1631625600000|2021-09-14 13:20:00|315.23|313.03|316.29|314.09|316.47|314.27|315.23|313.03|0
1631625900000|2021-09-14 13:25:00|316.12|313.92|315.58|313.38|316.83|314.63|315.23|313.03|0
1631626200000|2021-09-14 13:30:00|315.94|313.74|312.4|310.2|317.18|314.98|312.05|309.85|0
1631626500000|2021-09-14 13:35:00|312.58|310.38|311.95|309.75|315.76|313.56|311.95|309.75|0
1631626800000|2021-09-14 13:40:00|311.87|309.67|312.04|309.84|313.28|311.08|310.28|308.08|0
1631627100000|2021-09-14 13:45:00|311.69|309.49|308.88|306.68|311.87|309.67|308.88|306.68|0
1631627400000|2021-09-14 13:50:00|308.7|306.5|303.98|301.78|309.93|307.73|303.81|301.61|0
1631627700000|2021-09-14 13:55:00|304.16|301.96|301.37|299.17|304.85|302.65|301.03|298.83|0
1631628000000|2021-09-14 14:00:00|300.85|298.65|298.27|296.07|300.85|298.65|291.36|289.16|0
1631628300000|2021-09-14 14:05:00|298.1|295.9|300.34|298.14|301.03|298.83|297.75|295.55|0
1631628600000|2021-09-14 14:10:00|299.99|297.79|296.88|294.68|299.99|297.79|296.71|294.51|0
1631628900000|2021-09-14 14:15:00|296.71|294.51|298.6|296.4|299.82|297.62|295.85|293.65|0
1631629200000|2021-09-14 14:20:00|298.78|296.58|294.42|292.22|300.33|298.13|294.42|292.22|0
1631629500000|2021-09-14 14:25:00|294.94|292.74|297.53|295.33|297.53|295.33|292.7|290.5|0
1631629800000|2021-09-14 14:30:00|297.36|295.16|295.8|293.6|297.87|295.67|294.76|292.56|0
1631630100000|2021-09-14 14:35:00|295.97|293.77|290.8|288.6|296.83|294.63|290.46|288.26|0
1631630400000|2021-09-14 14:40:00|290.63|288.43|291.31|289.11|292.69|290.49|289.95|287.75|0
1631630700000|2021-09-14 14:45:00|291.14|288.94|291.48|289.28|293.37|291.17|290.62|288.42|0
1631631000000|2021-09-14 14:50:00|291.65|289.45|292.62|290.42|292.85|290.65|289.6|287.4|0
1631631300000|2021-09-14 14:55:00|292.45|290.25|292.1|289.9|292.96|290.76|289.71|287.51|0
1631631600000|2021-09-14 15:00:00|292.28|290.08|293.47|291.27|294.68|292.48|292.28|290.08|0
1631631900000|2021-09-14 15:05:00|293.3|291.1|295.36|293.16|295.88|293.68|293.13|290.93|0
1631632200000|2021-09-14 15:10:00|295.54|293.34|296.22|294.02|297.26|295.06|294.85|292.65|0
1631632500000|2021-09-14 15:15:00|296.39|294.19|294.32|292.12|296.91|294.71|294.32|292.12|0
1631632800000|2021-09-14 15:20:00|294.5|292.3|296.91|294.71|297.08|294.88|294.5|292.3|0
1631633100000|2021-09-14 15:25:00|296.73|294.53|297.25|295.05|297.6|295.4|296.04|293.84|0
1631633400000|2021-09-14 15:30:00|297.08|294.88|296.73|294.53|298.29|296.09|296.21|294.01|0
1631633700000|2021-09-14 15:35:00|296.9|294.7|297.93|295.73|298.45|296.25|295.86|293.66|0
1631634000000|2021-09-14 15:40:00|298.11|295.91|298.18|295.98|298.63|296.43|297.14|294.94|0
1631634300000|2021-09-14 15:45:00|298|295.8|298|295.8|298.35|296.15|296.44|294.24|0
1631634600000|2021-09-14 15:50:00|297.83|295.63|295.06|292.86|298|295.8|294.88|292.68|0
1631634900000|2021-09-14 15:55:00|295.23|293.03|298.69|296.49|298.69|296.49|295.06|292.86|0
1631635200000|2021-09-14 16:00:00|298.86|296.66|300.25|298.05|300.43|298.23|298.17|295.97|0
1631635500000|2021-09-14 16:05:00|300.43|298.23|299.73|297.53|300.43|298.23|299.21|297.01|0
1631635800000|2021-09-14 16:10:00|299.55|297.35|299.38|297.18|299.55|297.35|298.33|296.13|0
1631636100000|2021-09-14 16:15:00|299.55|297.35|298.16|295.96|299.55|297.35|297.98|295.78|0
1631636400000|2021-09-14 16:20:00|297.98|295.78|297.29|295.09|298.5|296.3|297.29|295.09|0
1631636700000|2021-09-14 16:25:00|297.46|295.26|297.63|295.43|298.15|295.95|297.11|294.91|0
1631637000000|2021-09-14 16:30:00|297.46|295.26|296.59|294.39|297.63|295.43|295.73|293.53|0
1631637300000|2021-09-14 16:35:00|296.76|294.56|295.03|292.83|297.28|295.08|295.03|292.83|0
1631637600000|2021-09-14 16:40:00|295.2|293|292.44|290.24|295.2|293|292.1|289.9|0
1631637900000|2021-09-14 16:45:00|292.62|290.42|292.44|290.24|293.3|291.1|291.76|289.56|0
1631638200000|2021-09-14 16:50:00|292.1|289.9|292.09|289.89|292.44|290.24|291.41|289.21|0
1631638500000|2021-09-14 16:55:00|291.92|289.72|290.55|288.35|292.09|289.89|290.2|288|0
1631638800000|2021-09-14 17:00:00|290.38|288.18|289.86|287.66|292.43|290.23|289.69|287.49|0
1631639100000|2021-09-14 17:05:00|289.69|287.49|285.93|283.73|290.03|287.83|285.76|283.56|0
1631639400000|2021-09-14 17:10:00|286.27|284.07|284.93|282.73|287.63|285.43|284.93|282.73|0
1631639700000|2021-09-14 17:15:00|287.17|284.97|290.06|287.86|290.23|288.03|287.17|284.97|0
1631640000000|2021-09-14 17:20:00|290.23|288.03|290.91|288.71|291.43|289.23|290.23|288.03|0
1631640300000|2021-09-14 17:25:00|290.74|288.54|291.6|289.4|291.77|289.57|290.57|288.37|0
1631640600000|2021-09-14 17:30:00|291.42|289.22|289.54|287.34|291.6|289.4|288.69|286.49|0
1631640900000|2021-09-14 17:35:00|289.37|287.17|291.42|289.22|291.76|289.56|288.52|286.32|0
1631641200000|2021-09-14 17:40:00|291.59|289.39|293.04|290.84|293.04|290.84|290.73|288.53|0
1631641500000|2021-09-14 17:45:00|293.13|290.93|291.93|289.73|293.3|291.1|291.76|289.56|0
1631641800000|2021-09-14 17:50:00|292.1|289.9|293.12|290.92|293.81|291.61|291.58|289.38|0
1631642100000|2021-09-14 17:55:00|293.3|291.1|292.43|290.23|293.81|291.61|292.09|289.89|0
1631642400000|2021-09-14 18:00:00|292.26|290.06|291.4|289.2|292.43|290.23|291.06|288.86|0
1631642700000|2021-09-14 18:05:00|291.58|289.38|290.2|288|293.12|290.92|290.03|287.83|0
1631643000000|2021-09-14 18:10:00|290.03|287.83|289.52|287.32|290.55|288.35|289.18|286.98|0
1631643300000|2021-09-14 18:15:00|289.35|287.15|286.79|284.59|289.35|287.15|286.79|284.59|0
1631643600000|2021-09-14 18:20:00|286.96|284.76|286.91|284.71|287.42|285.22|284.42|282.22|0
1631643900000|2021-09-14 18:25:00|286.75|284.55|286.23|284.03|287.08|284.88|285.05|282.85|0
1631644200000|2021-09-14 18:30:00|286.06|283.86|283.7|281.5|286.06|283.86|283.7|281.5|0
1631644500000|2021-09-14 18:35:00|283.87|281.67|284.03|281.83|284.88|282.68|282.52|280.32|0
1631644800000|2021-09-14 18:40:00|284.2|282|285.55|283.35|285.89|283.69|284.2|282|0
1631645100000|2021-09-14 18:45:00|285.38|283.18|282.51|280.31|285.38|283.18|282.17|279.97|0
1631645400000|2021-09-14 18:50:00|282.68|280.48|284.53|282.33|284.53|282.33|281|278.8|0
1631645700000|2021-09-14 18:55:00|284.7|282.5|287.06|284.86|287.4|285.2|284.02|281.82|0
1631646000000|2021-09-14 19:00:00|286.89|284.69|286.21|284.01|287.06|284.86|285.37|283.17|0
1631646300000|2021-09-14 19:05:00|285.87|283.67|286.04|283.84|288.08|285.88|285.7|283.5|0
1631646600000|2021-09-14 19:10:00|285.87|283.67|284.68|282.48|286.89|284.69|284.52|282.32|0
1631646900000|2021-09-14 19:15:00|284.85|282.65|283|280.8|285.19|282.99|282.49|280.29|0
1631647200000|2021-09-14 19:20:00|283.16|280.96|283.67|281.47|286.2|284|282.32|280.12|0
1631647500000|2021-09-14 19:25:00|283.58|281.38|282.48|280.28|284.34|282.14|282.15|279.95|0
1631647800000|2021-09-14 19:30:00|282.32|280.12|283.32|281.12|283.83|281.63|281.47|279.27|0
1631648100000|2021-09-14 19:35:00|282.99|280.79|283.66|281.46|283.66|281.46|281.47|279.27|0
1631648400000|2021-09-14 19:40:00|282.81|280.61|283.99|281.79|285.17|282.97|282.31|280.11|0
1631648700000|2021-09-14 19:45:00|284.16|281.96|281.97|279.77|286.7|284.5|281.63|279.43|0
1631649000000|2021-09-14 19:50:00|281.63|279.43|286.86|284.66|288.05|285.85|281.3|279.1|0
1631649300000|2021-09-14 19:55:00|286.52|284.32|287.37|285.17|287.37|285.17|285|282.8|0
1631649600000|2021-09-14 20:00:00|288.21|286.01|287.92|285.72|288.38|286.18|286.69|284.49|0
1631649900000|2021-09-14 20:05:00|288.26|286.06|286.82|284.62|289.11|286.91|286.82|284.62|0
1631650200000|2021-09-14 20:10:00|286.99|284.79|286.99|284.79|287.33|285.13|286.65|284.45|0
1631650500000|2021-09-14 20:15:00|287.19|284.59|287.19|284.59|287.19|284.59|287.02|284.42|0
1631650800000|2021-09-14 20:20:00|287.27|284.67|287.18|284.58|287.53|284.93|287.01|284.41|0
1631651100000|2021-09-14 20:25:00|287.01|284.41|287.01|284.41|287.18|284.58|287.01|284.41|0
1631651700000|2021-09-14 20:35:00|287|284.4|287|284.4|287|284.4|287|284.4|0
1631652300000|2021-09-14 20:45:00|286.66|284.06|287|284.4|287|284.4|286.66|284.06|0
1631652600000|2021-09-14 20:50:00|286.83|284.23|286.99|284.39|287|284.4|286.82|284.22|0
1631652900000|2021-09-14 20:55:00|286.82|284.22|286.73|284.13|286.99|284.39|286.56|283.96|0
1631653200000|2021-09-14 21:00:00|286.79|284.19|286.61|284.01|286.86|284.26|286.61|284.01|0
1631653500000|2021-09-14 21:05:00|286.63|284.03|286.73|284.13|286.73|284.13|286.63|284.03|0
1631653800000|2021-09-14 21:10:00|286.72|284.12|286.72|284.12|286.72|284.12|286.72|284.12|0
1631654100000|2021-09-14 21:15:00|286.85|284.25|286.95|284.35|286.95|284.35|286.85|284.25|0
1631654400000|2021-09-14 21:20:00|286.87|284.27|287.05|284.45|287.05|284.45|286.87|284.27|0
1631654700000|2021-09-14 21:25:00|287.04|284.44|286.97|284.37|287.07|284.47|286.94|284.34|0
1631655000000|2021-09-14 21:30:00|286.89|284.29|286.69|284.09|286.89|284.29|286.69|284.09|0
1631655300000|2021-09-14 21:35:00|286.81|284.21|286.24|283.64|286.81|284.21|286.24|283.64|0
1631655600000|2021-09-14 21:40:00|286.22|283.62|286.06|283.46|286.24|283.64|285.84|283.24|0
1631655900000|2021-09-14 21:45:00|286.08|283.48|286.03|283.43|286.08|283.48|285.94|283.34|0
1631656200000|2021-09-14 21:50:00|286.06|283.46|286.03|283.43|286.11|283.51|285.91|283.31|0
1631656500000|2021-09-14 21:55:00|286.11|283.51|286.21|283.61|286.21|283.61|286.08|283.48|0
1631656800000|2021-09-14 22:00:00|286.7|284.1|287.47|284.87|288.15|285.55|286.7|284.1|0
1631657100000|2021-09-14 22:05:00|287.64|285.04|287.12|284.52|287.64|285.04|286.61|284.01|0
1631657400000|2021-09-14 22:10:00|287.29|284.69|287.8|285.2|288.06|285.46|287.29|284.69|0
1631657700000|2021-09-14 22:15:00|287.97|285.37|287.97|285.37|288.31|285.71|287.8|285.2|0
1631658000000|2021-09-14 22:20:00|288.14|285.54|287.8|285.2|288.14|285.54|287.45|284.85|0
1631658300000|2021-09-14 22:25:00|287.79|285.19|287.11|284.51|287.79|285.19|287.11|284.51|0
1631658600000|2021-09-14 22:30:00|287.28|284.68|285.99|283.39|287.45|284.85|285.91|283.31|0
1631658900000|2021-09-14 22:35:00|286.08|283.48|286.25|283.65|286.25|283.65|286.08|283.48|0
1631659200000|2021-09-14 22:40:00|286.08|283.48|286.59|283.99|286.76|284.16|286.08|283.48|0
1631659500000|2021-09-14 22:45:00|286.42|283.82|286.41|283.81|286.76|284.16|286.41|283.81|0
1631659800000|2021-09-14 22:50:00|286.33|283.73|287.26|284.66|287.27|284.67|286.24|283.64|0
1631660100000|2021-09-14 22:55:00|287.44|284.84|287.43|284.83|287.61|285.01|287.43|284.83|0
1631660400000|2021-09-14 23:00:00|287.6|285|287.17|284.57|287.77|285.17|286.92|284.32|0
1631660700000|2021-09-14 23:05:00|287.26|284.66|287.6|285|287.77|285.17|287.26|284.66|0
1631661000000|2021-09-14 23:10:00|287.43|284.83|287.42|284.82|287.6|285|287.08|284.48|0
1631661300000|2021-09-14 23:15:00|287.59|284.99|287.08|284.48|287.59|284.99|287.08|284.48|0
1631661600000|2021-09-14 23:20:00|286.91|284.31|287.42|284.82|287.42|284.82|286.91|284.31|0
1631661900000|2021-09-14 23:25:00|287.25|284.65|287.41|284.81|287.42|284.82|287.24|284.64|0
1631662200000|2021-09-14 23:30:00|287.59|284.99|287.41|284.81|287.59|284.99|287.07|284.47|0
1631662500000|2021-09-14 23:35:00|287.58|284.98|289.12|286.52|289.29|286.69|287.58|284.98|0
1631662800000|2021-09-14 23:40:00|288.95|286.35|288.77|286.17|289.29|286.69|288.77|286.17|0
1631663100000|2021-09-14 23:45:00|288.95|286.35|288.43|285.83|288.95|286.35|288.09|285.49|0
1631663400000|2021-09-14 23:50:00|288.6|286|288.6|286|288.94|286.34|288.43|285.83|0
1631663700000|2021-09-14 23:55:00|288.68|286.08|289.45|286.85|289.45|286.85|288.42|285.82|0
1631664000000|2021-09-15 00:00:00|289.28|286.68|289.28|286.68|290.65|288.05|289.1|286.5|0
1631664300000|2021-09-15 00:05:00|289.1|286.5|289.62|287.02|290.13|287.53|288.93|286.33|0
1631664600000|2021-09-15 00:10:00|289.79|287.19|290.3|287.7|290.82|288.22|289.79|287.19|0
1631664900000|2021-09-15 00:15:00|290.47|287.87|291.16|288.56|291.67|289.07|290.3|287.7|0
1631665200000|2021-09-15 00:20:00|290.98|288.38|290.12|287.52|291.15|288.55|289.95|287.35|0
1631665500000|2021-09-15 00:25:00|290.29|287.69|290.98|288.38|291.15|288.55|290.29|287.69|0
1631665800000|2021-09-15 00:30:00|291.15|288.55|290.29|287.69|291.49|288.89|290.29|287.69|0
1631666100000|2021-09-15 00:35:00|290.12|287.52|290.11|287.51|290.29|287.69|289.09|286.49|0
1631666400000|2021-09-15 00:40:00|290.28|287.68|289.08|286.48|290.46|287.86|288.74|286.14|0
1631666700000|2021-09-15 00:45:00|288.91|286.31|289.25|286.65|289.59|286.99|288.91|286.31|0
1631667000000|2021-09-15 00:50:00|289.42|286.82|289.42|286.82|289.93|287.33|289.25|286.65|0
1631667300000|2021-09-15 00:55:00|289.25|286.65|288.39|285.79|289.25|286.65|287.88|285.28|0
1631667600000|2021-09-15 01:00:00|288.56|285.96|289.58|286.98|290.1|287.5|288.39|285.79|0
1631667900000|2021-09-15 01:05:00|289.76|287.16|289.92|287.32|290.27|287.67|288.9|286.3|0
1631668200000|2021-09-15 01:10:00|290.1|287.5|289.41|286.81|290.1|287.5|289.06|286.46|0
1631668500000|2021-09-15 01:15:00|289.58|286.98|289.57|286.97|290.09|287.49|288.72|286.12|0
1631668800000|2021-09-15 01:20:00|289.92|287.32|288.2|285.6|289.92|287.32|288.2|285.6|0
1631669100000|2021-09-15 01:25:00|288.03|285.43|288.88|286.28|289.06|286.46|288.03|285.43|0
1631669400000|2021-09-15 01:30:00|289.05|286.45|289.05|286.45|289.57|286.97|288.37|285.77|0
1631669700000|2021-09-15 01:35:00|288.88|286.28|288.53|285.93|289.05|286.45|287.85|285.25|0
1631670000000|2021-09-15 01:40:00|288.36|285.76|286.99|284.39|288.53|285.93|286.9|284.3|0
1631670300000|2021-09-15 01:45:00|286.82|284.22|286.48|283.88|287.16|284.56|285.8|283.2|0
1631670600000|2021-09-15 01:50:00|286.65|284.05|285.45|282.85|286.82|284.22|285.45|282.85|0
1631670900000|2021-09-15 01:55:00|285.62|283.02|285.96|283.36|286.13|283.53|285.28|282.68|0
1631671200000|2021-09-15 02:00:00|285.45|282.85|283.41|280.81|285.79|283.19|282.9|280.3|0
1631671500000|2021-09-15 02:05:00|283.24|280.64|283.74|281.14|283.91|281.31|282.73|280.13|0
1631671800000|2021-09-15 02:10:00|283.91|281.31|284.25|281.65|284.42|281.82|283.74|281.14|0
1631672100000|2021-09-15 02:15:00|284.42|281.82|286.29|283.69|286.29|283.69|284.42|281.82|0
1631672400000|2021-09-15 02:20:00|286.46|283.86|286.97|284.37|287.31|284.71|286.46|283.86|0
1631672700000|2021-09-15 02:25:00|286.8|284.2|286.79|284.19|287.56|284.96|286.62|284.02|0
1631673000000|2021-09-15 02:30:00|286.97|284.37|287.13|284.53|288.16|285.56|286.79|284.19|0
1631673300000|2021-09-15 02:35:00|286.96|284.36|285.77|283.17|287.13|284.53|285.77|283.17|0
1631673600000|2021-09-15 02:40:00|285.94|283.34|285.93|283.33|286.11|283.51|285.25|282.65|0
1631673900000|2021-09-15 02:45:00|285.76|283.16|286.44|283.84|286.61|284.01|285.76|283.16|0
1631674200000|2021-09-15 02:50:00|286.61|284.01|286.44|283.84|286.78|284.18|285.76|283.16|0
1631674500000|2021-09-15 02:55:00|286.27|283.67|286.44|283.84|286.95|284.35|285.92|283.32|0
1631674800000|2021-09-15 03:00:00|286.61|284.01|287.12|284.52|287.8|285.2|286.44|283.84|0
1631675100000|2021-09-15 03:05:00|287.29|284.69|287.11|284.51|287.46|284.86|286.94|284.34|0
1631675400000|2021-09-15 03:10:00|287.28|284.68|286.77|284.17|287.45|284.85|286.6|284|0
1631675700000|2021-09-15 03:15:00|286.6|284|286.77|284.17|286.94|284.34|286.26|283.66|0
1631676000000|2021-09-15 03:20:00|286.59|283.99|286.76|284.16|286.93|284.33|286.25|283.65|0
1631676300000|2021-09-15 03:25:00|286.93|284.33|287.96|285.36|287.96|285.36|286.76|284.16|0
1631676600000|2021-09-15 03:30:00|287.78|285.18|288.47|285.87|289.15|286.55|287.78|285.18|0
1631676900000|2021-09-15 03:35:00|288.29|285.69|287.95|285.35|288.29|285.69|287.95|285.35|0
1631677200000|2021-09-15 03:40:00|287.78|285.18|287.78|285.18|287.95|285.35|287.26|284.66|0
1631677500000|2021-09-15 03:45:00|287.77|285.17|288.46|285.86|288.63|286.03|287.77|285.17|0
1631677800000|2021-09-15 03:50:00|288.29|285.69|289.14|286.54|289.14|286.54|287.77|285.17|0
1631678100000|2021-09-15 03:55:00|288.97|286.37|288.79|286.19|289.48|286.88|288.62|286.02|0
1631678400000|2021-09-15 04:00:00|288.62|286.02|290.85|288.25|290.85|288.25|288.62|286.02|0
1631678700000|2021-09-15 04:05:00|290.68|288.08|290.68|288.08|291.36|288.76|290.68|288.08|0
1631679000000|2021-09-15 04:10:00|290.85|288.25|291.19|288.59|291.19|288.59|290.67|288.07|0
1631679300000|2021-09-15 04:15:00|291.02|288.42|290.84|288.24|291.19|288.59|290.67|288.07|0
1631679600000|2021-09-15 04:20:00|291.01|288.41|290.67|288.07|291.01|288.41|290.67|288.07|0
1631679900000|2021-09-15 04:25:00|290.84|288.24|290.15|287.55|290.84|288.24|289.98|287.38|0
1631680200000|2021-09-15 04:30:00|290.49|287.89|289.97|287.37|290.49|287.89|289.8|287.2|0
1631680500000|2021-09-15 04:35:00|289.8|287.2|290.14|287.54|290.31|287.71|289.8|287.2|0
1631680800000|2021-09-15 04:40:00|289.97|287.37|290.48|287.88|290.48|287.88|289.97|287.37|0
1631681100000|2021-09-15 04:45:00|290.31|287.71|291.17|288.57|291.51|288.91|290.31|287.71|0
1631681400000|2021-09-15 04:50:00|291|288.4|291.16|288.56|291.68|289.08|290.99|288.39|0
1631681700000|2021-09-15 04:55:00|291.34|288.74|291.51|288.91|291.51|288.91|291.16|288.56|0
1631682000000|2021-09-15 05:00:00|291.68|289.08|290.99|288.39|291.68|289.08|290.81|288.21|0
1631682300000|2021-09-15 05:05:00|290.64|288.04|289.95|287.35|291.41|288.81|289.78|287.18|0
1631682600000|2021-09-15 05:10:00|290.12|287.52|289.78|287.18|290.12|287.52|289.09|286.49|0
1631682900000|2021-09-15 05:15:00|289.95|287.35|288.06|285.46|289.95|287.35|287.72|285.12|0
1631683200000|2021-09-15 05:20:00|288.23|285.63|289.6|287|290.03|287.43|288.23|285.63|0
1631683500000|2021-09-15 05:25:00|289.43|286.83|288.4|285.8|289.43|286.83|288.4|285.8|0
1631683800000|2021-09-15 05:30:00|288.74|286.14|287.71|285.11|289.08|286.48|287.03|284.43|0
1631684100000|2021-09-15 05:35:00|287.54|284.94|287.54|284.94|289.08|286.48|287.54|284.94|0
1631684400000|2021-09-15 05:40:00|287.71|285.11|287.88|285.28|288.56|285.96|287.7|285.1|0
1631684700000|2021-09-15 05:45:00|287.7|285.1|289.58|286.98|289.64|287.04|287.53|284.93|0
1631685000000|2021-09-15 05:50:00|289.93|287.33|290.44|287.84|290.44|287.84|289.41|286.81|0
1631685300000|2021-09-15 05:55:00|290.26|287.66|289.75|287.15|290.61|288.01|289.75|287.15|0
1631685600000|2021-09-15 06:00:00|289.58|286.98|288.38|285.78|289.75|287.15|287.53|284.93|0
1631685900000|2021-09-15 06:05:00|288.04|285.44|287.69|285.09|288.89|286.29|287.69|285.09|0
1631686200000|2021-09-15 06:10:00|287.52|284.92|288.54|285.94|288.54|285.94|287.18|284.58|0
1631686500000|2021-09-15 06:15:00|288.37|285.77|287.52|284.92|288.37|285.77|286.84|284.24|0
1631686800000|2021-09-15 06:20:00|287.35|284.75|288.54|285.94|288.88|286.28|287.35|284.75|0
1631687100000|2021-09-15 06:25:00|288.71|286.11|288.02|285.42|289.22|286.62|288.02|285.42|0
1631687400000|2021-09-15 06:30:00|287.85|285.25|288.02|285.42|288.87|286.27|287.68|285.08|0
1631687700000|2021-09-15 06:35:00|287.85|285.25|288.19|285.59|288.19|285.59|286.83|284.23|0
1631688000000|2021-09-15 06:40:00|288.53|285.93|290.23|287.63|290.41|287.81|288.53|285.93|0
1631688300000|2021-09-15 06:45:00|290.32|287.72|290.23|287.63|290.92|288.32|289.89|287.29|0
1631688600000|2021-09-15 06:50:00|290.4|287.8|290.4|287.8|291.09|288.49|290.23|287.63|0
1631688900000|2021-09-15 06:55:00|290.57|287.97|290.4|287.8|291.43|288.83|290.23|287.63|0
1631689200000|2021-09-15 07:00:00|290.05|287.45|290.56|287.96|292.28|289.68|290.05|287.45|0
1631689500000|2021-09-15 07:05:00|290.36|288.16|289.51|287.31|291.05|288.85|289.51|287.31|0
1631689800000|2021-09-15 07:10:00|289.33|287.13|288.73|286.53|289.85|287.65|288.31|286.11|0
1631690100000|2021-09-15 07:15:00|288.82|286.62|291.21|289.01|291.38|289.18|288.65|286.45|0
1631690400000|2021-09-15 07:20:00|291.38|289.18|289.75|287.55|291.73|289.53|289.5|287.3|0
1631690700000|2021-09-15 07:25:00|289.67|287.47|290.18|287.98|290.52|288.32|288.81|286.61|0
1631691000000|2021-09-15 07:30:00|290.01|287.81|290.86|288.66|290.86|288.66|289.66|287.46|0
1631691300000|2021-09-15 07:35:00|290.69|288.49|290.34|288.14|290.86|288.66|289.66|287.46|0
1631691600000|2021-09-15 07:40:00|290.17|287.97|289.66|287.46|290.17|287.97|289.32|287.12|0
1631691900000|2021-09-15 07:45:00|289.48|287.28|289.65|287.45|290.34|288.14|289.31|287.11|0
1631692200000|2021-09-15 07:50:00|289.48|287.28|289.82|287.62|290.34|288.14|289.31|287.11|0
1631692500000|2021-09-15 07:55:00|289.65|287.45|289.99|287.79|289.99|287.79|289.14|286.94|0
1631692800000|2021-09-15 08:00:00|290.16|287.96|291.61|289.41|291.87|289.67|289.99|287.79|0
1631693100000|2021-09-15 08:05:00|291.53|289.33|291.18|288.98|291.87|289.67|291.01|288.81|0
1631693400000|2021-09-15 08:10:00|291.35|289.15|289.81|287.61|291.35|289.15|289.81|287.61|0
1631693700000|2021-09-15 08:15:00|289.64|287.44|290.67|288.47|291.02|288.82|289.64|287.44|0
1631694000000|2021-09-15 08:20:00|290.84|288.64|290.32|288.12|291.01|288.81|290.32|288.12|0
1631694300000|2021-09-15 08:25:00|290.15|287.95|291.7|289.5|291.87|289.67|289.98|287.78|0
1631694600000|2021-09-15 08:30:00|291.87|289.67|292.21|290.01|292.73|290.53|291.87|289.67|0
1631694900000|2021-09-15 08:35:00|292.38|290.18|292.73|290.53|292.9|290.7|292.21|290.01|0
1631695200000|2021-09-15 08:40:00|292.55|290.35|292.72|290.52|293.07|290.87|292.55|290.35|0
1631695500000|2021-09-15 08:45:00|292.63|290.43|292.2|290|292.72|290.52|292.2|290|0
1631695800000|2021-09-15 08:50:00|292.03|289.83|291.86|289.66|292.03|289.83|291.68|289.48|0
1631696100000|2021-09-15 08:55:00|291.68|289.48|291.51|289.31|291.86|289.66|291.34|289.14|0
1631696400000|2021-09-15 09:00:00|291.68|289.48|292.02|289.82|292.02|289.82|291.51|289.31|0
1631696700000|2021-09-15 09:05:00|291.85|289.65|292.02|289.82|292.19|289.99|291.85|289.65|0
1631697000000|2021-09-15 09:10:00|291.85|289.65|291.84|289.64|292.19|289.99|291.84|289.64|0
1631697300000|2021-09-15 09:15:00|292.02|289.82|292.7|290.5|292.88|290.68|292.02|289.82|0
1631697600000|2021-09-15 09:20:00|292.53|290.33|292.01|289.81|292.53|290.33|291.84|289.64|0
1631697900000|2021-09-15 09:25:00|291.84|289.64|291.49|289.29|292.01|289.81|291.15|288.95|0
1631698200000|2021-09-15 09:30:00|291.32|289.12|292.35|290.15|292.35|290.15|290.63|288.43|0
1631698500000|2021-09-15 09:35:00|292.18|289.98|291.83|289.63|292.18|289.98|291.66|289.46|0
1631698800000|2021-09-15 09:40:00|291.66|289.46|291.65|289.45|291.83|289.63|291.65|289.45|0
1631699100000|2021-09-15 09:45:00|291.83|289.63|292.17|289.97|292.34|290.14|291.65|289.45|0
1631699400000|2021-09-15 09:50:00|292.34|290.14|292.34|290.14|293.55|291.35|292.34|290.14|0
1631699700000|2021-09-15 09:55:00|292.51|290.31|292.85|290.65|292.94|290.74|292.51|290.31|0
1631700000000|2021-09-15 10:00:00|293.02|290.82|292.85|290.65|293.02|290.82|292.5|290.3|0
1631700300000|2021-09-15 10:05:00|293.02|290.82|292.85|290.65|293.37|291.17|292.85|290.65|0
1631700600000|2021-09-15 10:10:00|292.67|290.47|291.64|289.44|292.67|290.47|291.64|289.44|0
1631700900000|2021-09-15 10:15:00|291.81|289.61|291.29|289.09|292.32|290.12|291.29|289.09|0
1631701200000|2021-09-15 10:20:00|291.12|288.92|291.46|289.26|291.63|289.43|290.94|288.74|0
1631701500000|2021-09-15 10:25:00|291.54|289.34|291.97|289.77|292.14|289.94|291.46|289.26|0
1631701800000|2021-09-15 10:30:00|291.8|289.6|291.28|289.08|292.14|289.94|291.11|288.91|0
1631702100000|2021-09-15 10:35:00|291.45|289.25|291.1|288.9|291.45|289.25|290.93|288.73|0
1631702400000|2021-09-15 10:40:00|290.93|288.73|290.24|288.04|290.93|288.73|289.9|287.7|0
1631702700000|2021-09-15 10:45:00|290.07|287.87|288.86|286.66|290.24|288.04|288.52|286.32|0
1631703000000|2021-09-15 10:50:00|288.69|286.49|289.03|286.83|289.38|287.18|288.52|286.32|0
1631703300000|2021-09-15 10:55:00|288.86|286.66|288.52|286.32|288.86|286.66|287.32|285.12|0
1631703600000|2021-09-15 11:00:00|288.69|286.49|288.51|286.31|289.03|286.83|286.97|284.77|0
1631703900000|2021-09-15 11:05:00|288.34|286.14|288.68|286.48|288.85|286.65|288|285.8|0
1631704200000|2021-09-15 11:10:00|288.85|286.65|286.62|284.42|288.85|286.65|286.28|284.08|0
1631704500000|2021-09-15 11:15:00|286.45|284.25|287.48|285.28|287.65|285.45|286.28|284.08|0
1631704800000|2021-09-15 11:20:00|287.65|285.45|288.27|286.07|288.44|286.24|287.25|285.05|0
1631705100000|2021-09-15 11:25:00|288.44|286.24|287.07|284.87|288.78|286.58|286.73|284.53|0
1631705400000|2021-09-15 11:30:00|287.24|285.04|286.05|283.85|287.41|285.21|286.05|283.85|0
1631705700000|2021-09-15 11:35:00|286.04|283.84|285.7|283.5|286.38|284.18|285.19|282.99|0
1631706000000|2021-09-15 11:40:00|285.87|283.67|287.75|285.55|287.75|285.55|285.87|283.67|0
1631706300000|2021-09-15 11:45:00|287.74|285.54|287.57|285.37|288.26|286.06|287.57|285.37|0
1631706600000|2021-09-15 11:50:00|287.74|285.54|287.74|285.54|288.25|286.05|286.72|284.52|0
1631706900000|2021-09-15 11:55:00|287.57|285.37|287.57|285.37|287.91|285.71|287.23|285.03|0
1631707200000|2021-09-15 12:00:00|287.91|285.71|287.56|285.36|287.91|285.71|287.22|285.02|0
1631707500000|2021-09-15 12:05:00|287.73|285.53|286.88|284.68|287.73|285.53|286.37|284.17|0
1631707800000|2021-09-15 12:10:00|287.05|284.85|286.53|284.33|287.05|284.85|286.36|284.16|0
1631708100000|2021-09-15 12:15:00|286.36|284.16|287.21|285.01|287.72|285.52|286.36|284.16|0
1631708400000|2021-09-15 12:20:00|287.38|285.18|284.65|282.45|287.55|285.35|284.65|282.45|0
1631708700000|2021-09-15 12:25:00|284.99|282.79|283.8|281.6|284.99|282.79|282.45|280.25|0
1631709000000|2021-09-15 12:30:00|283.63|281.43|286.35|284.15|288.06|285.86|283.54|281.34|0
1631709300000|2021-09-15 12:35:00|286.69|284.49|287.37|285.17|288.06|285.86|286.69|284.49|0
1631709600000|2021-09-15 12:40:00|287.45|285.25|288.73|286.53|288.91|286.71|287.03|284.83|0
1631709900000|2021-09-15 12:45:00|288.56|286.36|288.39|286.19|289.08|286.88|287.71|285.51|0
1631710200000|2021-09-15 12:50:00|288.22|286.02|289.24|287.04|289.59|287.39|288.22|286.02|0
1631710500000|2021-09-15 12:55:00|289.07|286.87|289.07|286.87|289.41|287.21|288.38|286.18|0
1631710800000|2021-09-15 13:00:00|288.9|286.7|290.09|287.89|290.44|288.24|288.73|286.53|0
1631711100000|2021-09-15 13:05:00|290.27|288.07|289.23|287.03|290.27|288.07|288.55|286.35|0
1631711400000|2021-09-15 13:10:00|289.4|287.2|289.92|287.72|289.92|287.72|288.89|286.69|0
1631711700000|2021-09-15 13:15:00|289.74|287.54|287.86|285.66|290.6|288.4|287.86|285.66|0
1631712000000|2021-09-15 13:20:00|288.03|285.83|287.86|285.66|289.05|286.85|287|284.8|0
1631712300000|2021-09-15 13:25:00|288.03|285.83|288.19|285.99|288.71|286.51|287|284.8|0
1631712600000|2021-09-15 13:30:00|288.28|286.08|284.95|282.75|290.94|288.74|283.59|281.39|0
1631712900000|2021-09-15 13:35:00|285.29|283.09|281.39|279.19|285.29|283.09|280.88|278.68|0
1631713200000|2021-09-15 13:40:00|281.05|278.85|283.59|281.39|283.59|281.39|280.37|278.17|0
1631713500000|2021-09-15 13:45:00|283.76|281.56|292.99|290.79|292.99|290.79|283.76|281.56|0
1631713800000|2021-09-15 13:50:00|293.51|291.31|290.24|288.04|293.51|291.31|288.86|286.66|0
1631714100000|2021-09-15 13:55:00|289.89|287.69|291.35|289.15|292.72|290.52|289.55|287.35|0
1631714400000|2021-09-15 14:00:00|291.95|289.75|293.67|291.47|294.36|292.16|290.23|288.03|0
1631714700000|2021-09-15 14:05:00|293.5|291.3|289.88|287.68|293.67|291.47|289.71|287.51|0
1631715000000|2021-09-15 14:10:00|290.05|287.85|286.46|284.26|290.91|288.71|284.59|282.39|0
1631715300000|2021-09-15 14:15:00|286.12|283.92|289.19|286.99|289.19|286.99|283.57|281.37|0
1631715600000|2021-09-15 14:20:00|288.85|286.65|287.99|285.79|290.05|287.85|286.8|284.6|0
1631715900000|2021-09-15 14:25:00|287.82|285.62|287.3|285.1|289.19|286.99|286.79|284.59|0
1631716200000|2021-09-15 14:30:00|286.79|284.59|290.21|288.01|291.41|289.21|286.28|284.08|0
1631716500000|2021-09-15 14:35:00|290.55|288.35|290.72|288.52|292.27|290.07|290.21|288.01|0
1631716800000|2021-09-15 14:40:00|290.21|288.01|286.78|284.58|290.72|288.52|285.59|283.39|0
1631717100000|2021-09-15 14:45:00|286.95|284.75|289.69|287.49|289.86|287.66|286.44|284.24|0
1631717400000|2021-09-15 14:50:00|289.52|287.32|287.29|285.09|290.72|288.52|287.29|285.09|0
1631717700000|2021-09-15 14:55:00|287.63|285.43|290.88|288.68|291.06|288.86|286.95|284.75|0
1631718000000|2021-09-15 15:00:00|291.4|289.2|292.08|289.88|292.08|289.88|289.17|286.97|0
1631718300000|2021-09-15 15:05:00|291.57|289.37|292.53|290.33|293.46|291.26|291.57|289.37|0
1631718600000|2021-09-15 15:10:00|292.36|290.16|291.67|289.47|293.22|291.02|291.67|289.47|0
1631718900000|2021-09-15 15:15:00|291.84|289.64|292.18|289.98|293.04|290.84|291.67|289.47|0
1631719200000|2021-09-15 15:20:00|292.35|290.15|294.24|292.04|294.59|292.39|292.18|289.98|0
1631719500000|2021-09-15 15:25:00|294.07|291.87|293.72|291.52|295.45|293.25|293.55|291.35|0
1631719800000|2021-09-15 15:30:00|293.38|291.18|292.52|290.32|293.55|291.35|290.97|288.77|0
1631720100000|2021-09-15 15:35:00|292.08|289.88|293.37|291.17|293.72|291.52|291.48|289.28|0
1631720400000|2021-09-15 15:40:00|293.54|291.34|293.03|290.83|293.72|291.52|292.51|290.31|0
1631720700000|2021-09-15 15:45:00|292.85|290.65|291.3|289.1|292.85|290.65|290.45|288.25|0
1631721000000|2021-09-15 15:50:00|291.13|288.93|291.82|289.62|291.99|289.79|290.79|288.59|0
1631721300000|2021-09-15 15:55:00|291.64|289.44|294.39|292.19|294.39|292.19|291.47|289.27|0
1631721600000|2021-09-15 16:00:00|294.22|292.02|293.01|290.81|294.22|292.02|291.98|289.78|0
1631721900000|2021-09-15 16:05:00|292.84|290.64|293.53|291.33|294.22|292.02|291.98|289.78|0
1631722200000|2021-09-15 16:10:00|293.7|291.5|293.35|291.15|294.56|292.36|293.18|290.98|0
1631722500000|2021-09-15 16:15:00|293.52|291.32|294.9|292.7|295.24|293.04|293.52|291.32|0
1631722800000|2021-09-15 16:20:00|294.73|292.53|296.97|294.77|297.14|294.94|294.55|292.35|0
1631723100000|2021-09-15 16:25:00|297.14|294.94|298.01|295.81|299.57|297.37|296.97|294.77|0
1631723400000|2021-09-15 16:30:00|298.35|296.15|299.91|297.71|300.09|297.89|298.35|296.15|0
1631723700000|2021-09-15 16:35:00|300.09|297.89|301.31|299.11|301.31|299.11|299.91|297.71|0
1631724000000|2021-09-15 16:40:00|301.48|299.28|305.5|303.3|306.38|304.18|301.39|299.19|0
1631724300000|2021-09-15 16:45:00|305.32|303.12|304.09|301.89|305.68|303.48|303.4|301.2|0
1631724600000|2021-09-15 16:50:00|304.27|302.07|303.92|301.72|304.44|302.24|303.39|301.19|0
1631724900000|2021-09-15 16:55:00|304.09|301.89|305.14|302.94|305.84|303.64|304.09|301.89|0
1631725200000|2021-09-15 17:00:00|305.32|303.12|307.25|305.05|307.42|305.22|305.14|302.94|0
1631725500000|2021-09-15 17:05:00|307.15|304.95|305.31|303.11|308.3|306.1|305.31|303.11|0
1631725800000|2021-09-15 17:10:00|305.49|303.29|307.15|304.95|307.59|305.39|305.49|303.29|0
1631726100000|2021-09-15 17:15:00|307.59|305.39|307.41|305.21|307.94|305.74|307.06|304.86|0
1631726400000|2021-09-15 17:20:00|307.59|305.39|308.47|306.27|308.64|306.44|307.59|305.39|0
1631726700000|2021-09-15 17:25:00|308.64|306.44|308.64|306.44|309.17|306.97|308.02|305.82|0
1631727000000|2021-09-15 17:30:00|308.46|306.26|310.58|308.38|310.76|308.56|308.46|306.26|0
1631727300000|2021-09-15 17:35:00|310.05|307.85|308.99|306.79|310.23|308.03|308.81|306.61|0
1631727600000|2021-09-15 17:40:00|308.81|306.61|310.04|307.84|310.22|308.02|308.63|306.43|0
1631727900000|2021-09-15 17:45:00|309.95|307.75|311.1|308.9|312.17|309.97|309.87|307.67|0
1631728200000|2021-09-15 17:50:00|310.92|308.72|310.92|308.72|311.81|309.61|310.57|308.37|0
1631728500000|2021-09-15 17:55:00|311.1|308.9|308.12|305.92|315.86|313.66|308.12|305.92|0
1631728800000|2021-09-15 18:00:00|308.47|306.27|307.76|305.56|309|306.8|306.88|304.68|0
1631729100000|2021-09-15 18:05:00|307.94|305.74|309.7|307.5|309.7|307.5|307.59|305.39|0
1631729400000|2021-09-15 18:10:00|309.53|307.33|307.76|305.56|309.88|307.68|307.76|305.56|0
1631729700000|2021-09-15 18:15:00|307.93|305.73|306.7|304.5|309.17|306.97|306.52|304.32|0
1631730000000|2021-09-15 18:20:00|307.05|304.85|306.87|304.67|307.75|305.55|306.34|304.14|0
1631730300000|2021-09-15 18:25:00|307.22|305.02|307.57|305.37|308.81|306.61|307.22|305.02|0
1631730600000|2021-09-15 18:30:00|307.75|305.55|308.45|306.25|308.63|306.43|307.22|305.02|0
1631730900000|2021-09-15 18:35:00|308.54|306.34|308.8|306.6|310.04|307.84|308.45|306.25|0
1631731200000|2021-09-15 18:40:00|308.63|306.43|307.74|305.54|309.86|307.66|307.39|305.19|0
1631731500000|2021-09-15 18:45:00|307.92|305.72|308.97|306.77|309.33|307.13|307.74|305.54|0
1631731800000|2021-09-15 18:50:00|309.15|306.95|307.91|305.71|309.5|307.3|307.21|305.01|0
1631732100000|2021-09-15 18:55:00|308.09|305.89|307.2|305|308.26|306.06|307.03|304.83|0
1631732400000|2021-09-15 19:00:00|307.38|305.18|309.14|306.94|309.32|307.12|306.67|304.47|0
1631732700000|2021-09-15 19:05:00|309.32|307.12|309.67|307.47|309.67|307.47|308.43|306.23|0
1631733000000|2021-09-15 19:10:00|309.84|307.64|311.44|309.24|311.44|309.24|309.31|307.11|0
1631733300000|2021-09-15 19:15:00|311.61|309.41|313.39|311.19|313.39|311.19|311.08|308.88|0
1631733600000|2021-09-15 19:20:00|313.21|311.01|311.78|309.58|313.21|311.01|310.54|308.34|0
1631733900000|2021-09-15 19:25:00|311.96|309.76|311.78|309.58|312.49|310.29|311.07|308.87|0
1631734200000|2021-09-15 19:30:00|311.96|309.76|312.49|310.29|313.38|311.18|310.89|308.69|0
1631734500000|2021-09-15 19:35:00|312.67|310.47|314.62|312.42|314.98|312.78|312.31|310.11|0
1631734800000|2021-09-15 19:40:00|314.44|312.24|314.79|312.59|314.79|312.59|313.37|311.17|0
1631735100000|2021-09-15 19:45:00|314.62|312.42|313.19|310.99|315.15|312.95|313.01|310.81|0
1631735400000|2021-09-15 19:50:00|313.37|311.17|310.88|308.68|313.9|311.7|310.88|308.68|0
1631735700000|2021-09-15 19:55:00|311.06|308.86|311.41|309.21|311.41|309.21|309.82|307.62|0
1631736000000|2021-09-15 20:00:00|311.76|309.56|311.58|309.38|311.76|309.56|309.99|307.79|0
1631736300000|2021-09-15 20:05:00|311.41|309.21|311.76|309.56|311.94|309.74|311.31|309.11|0
1631736600000|2021-09-15 20:10:00|311.58|309.38|312.11|309.91|312.29|310.09|311.4|309.2|0
1631736900000|2021-09-15 20:15:00|312.13|309.53|311.77|309.17|312.31|309.71|311.6|309|0
1631737200000|2021-09-15 20:20:00|311.95|309.35|312.13|309.53|312.3|309.7|311.77|309.17|0
1631737500000|2021-09-15 20:25:00|312.3|309.7|312.83|310.23|312.83|310.23|312.3|309.7|0
1631737800000|2021-09-15 20:30:00|312.74|310.14|312.65|310.05|312.83|310.23|312.48|309.88|0
1631738100000|2021-09-15 20:35:00|312.83|310.23|313.89|311.29|314.07|311.47|312.65|310.05|0
1631738400000|2021-09-15 20:40:00|314.07|311.47|314.78|312.18|314.78|312.18|314.07|311.47|0
1631738700000|2021-09-15 20:45:00|314.96|312.36|315.14|312.54|315.14|312.54|314.6|312|0
1631739000000|2021-09-15 20:50:00|314.96|312.36|314.6|312|314.96|312.36|314.6|312|0
1631739300000|2021-09-15 20:55:00|314.42|311.82|314.32|311.72|314.5|311.9|314.32|311.72|0
1631739600000|2021-09-15 21:00:00|314.35|311.75|314.5|311.9|314.5|311.9|314.14|311.54|0
1631739900000|2021-09-15 21:05:00|314.34|311.74|314.31|311.71|314.34|311.74|314.11|311.51|0
1631740200000|2021-09-15 21:10:00|314.28|311.68|314.13|311.53|314.28|311.68|314|311.4|0
1631740500000|2021-09-15 21:15:00|314.05|311.45|313.55|310.95|314.05|311.45|313.55|310.95|0
1631740800000|2021-09-15 21:20:00|313.84|311.24|313.58|310.98|313.86|311.26|313.37|310.77|0
1631741100000|2021-09-15 21:25:00|313.5|310.9|313.47|310.87|313.58|310.98|313.35|310.75|0
1631741400000|2021-09-15 21:30:00|313.5|310.9|313.68|311.08|313.68|311.08|313.49|310.89|0
1631741700000|2021-09-15 21:35:00|313.76|311.16|313.75|311.15|313.85|311.25|313.72|311.12|0
1631742000000|2021-09-15 21:40:00|313.8|311.2|313.77|311.17|313.85|311.25|313.67|311.07|0
1631742300000|2021-09-15 21:45:00|313.69|311.09|313.8|311.2|313.8|311.2|313.69|311.09|0
1631742600000|2021-09-15 21:50:00|313.82|311.22|313.82|311.22|314|311.4|313.74|311.14|0
1631742900000|2021-09-15 21:55:00|313.84|311.24|313.87|311.27|313.95|311.35|313.82|311.22|0
1631743200000|2021-09-15 22:00:00|314.47|311.87|314.02|311.42|314.47|311.87|313.49|310.89|0
1631743500000|2021-09-15 22:05:00|314.2|311.6|314.02|311.42|314.38|311.78|314.02|311.42|0
1631743800000|2021-09-15 22:10:00|314.2|311.6|314.73|312.13|314.73|312.13|314.2|311.6|0
1631744100000|2021-09-15 22:15:00|314.91|312.31|314.55|311.95|314.91|312.31|314.55|311.95|0
1631744400000|2021-09-15 22:20:00|314.73|312.13|314.55|311.95|314.73|312.13|314.37|311.77|0
1631744700000|2021-09-15 22:25:00|314.54|311.94|314.54|311.94|314.54|311.94|314.37|311.77|0
1631745000000|2021-09-15 22:30:00|314.72|312.12|314.36|311.76|314.72|312.12|314.36|311.76|0
1631745300000|2021-09-15 22:35:00|313.83|311.23|314.18|311.58|314.18|311.58|313.83|311.23|0
1631745600000|2021-09-15 22:40:00|314.09|311.49|314.36|311.76|314.36|311.76|314|311.4|0
1631745900000|2021-09-15 22:45:00|314.53|311.93|314.53|311.93|314.97|312.37|314.35|311.75|0
1631746200000|2021-09-15 22:50:00|314.35|311.75|314.35|311.75|314.53|311.93|314.17|311.57|0
1631746500000|2021-09-15 22:55:00|314.53|311.93|314.52|311.92|314.7|312.1|314.52|311.92|0
1631746800000|2021-09-15 23:00:00|314.35|311.75|313.63|311.03|314.35|311.75|313.28|310.68|0
1631747100000|2021-09-15 23:05:00|313.45|310.85|313.1|310.5|313.63|311.03|312.92|310.32|0
1631747400000|2021-09-15 23:10:00|313.27|310.67|312.74|310.14|313.27|310.67|312.74|310.14|0
1631747700000|2021-09-15 23:15:00|313.09|310.49|313.45|310.85|313.45|310.85|312.91|310.31|0
1631748000000|2021-09-15 23:20:00|313.44|310.84|313.09|310.49|313.62|311.02|313.09|310.49|0
1631748300000|2021-09-15 23:25:00|312.91|310.31|312.91|310.31|313.26|310.66|312.91|310.31|0
1631748600000|2021-09-15 23:30:00|313.08|310.48|312.73|310.13|313.08|310.48|312.73|310.13|0
1631748900000|2021-09-15 23:35:00|312.55|309.95|313.26|310.66|313.26|310.66|312.55|309.95|0
1631749200000|2021-09-15 23:40:00|313.08|310.48|313.79|311.19|313.97|311.37|312.9|310.3|0
1631749500000|2021-09-15 23:45:00|313.96|311.36|313.69|311.09|314.14|311.54|313.51|310.91|0
1631749800000|2021-09-15 23:50:00|313.78|311.18|313.42|310.82|313.96|311.36|313.42|310.82|0
1631750100000|2021-09-15 23:55:00|313.25|310.65|313.6|311|313.96|311.36|313.07|310.47|0
1631750400000|2021-09-16 00:00:00|313.42|310.82|313.06|310.46|313.6|311|312|309.4|0
1631750700000|2021-09-16 00:05:00|313.24|310.64|313.06|310.46|313.42|310.82|312.17|309.57|0
1631751000000|2021-09-16 00:10:00|312.88|310.28|312.52|309.92|312.88|310.28|312.35|309.75|0
1631751300000|2021-09-16 00:15:00|312.35|309.75|312.34|309.74|312.52|309.92|311.99|309.39|0
1631751600000|2021-09-16 00:20:00|312.17|309.57|312.16|309.56|312.52|309.92|311.99|309.39|0
1631751900000|2021-09-16 00:25:00|311.99|309.39|312.69|310.09|313.05|310.45|311.99|309.39|0
1631752200000|2021-09-16 00:30:00|312.87|310.27|312.69|310.09|313.23|310.63|312.51|309.91|0
1631752500000|2021-09-16 00:35:00|312.78|310.18|313.22|310.62|313.22|310.62|312.69|310.09|0
1631752800000|2021-09-16 00:40:00|313.4|310.8|313.22|310.62|313.58|310.98|312.51|309.91|0
1631753100000|2021-09-16 00:45:00|313.04|310.44|313.57|310.97|313.75|311.15|313.04|310.44|0
1631753400000|2021-09-16 00:50:00|313.75|311.15|313.39|310.79|313.75|311.15|313.04|310.44|0
1631753700000|2021-09-16 00:55:00|313.57|310.97|313.03|310.43|313.57|310.97|313.03|310.43|0
1631754000000|2021-09-16 01:00:00|312.85|310.25|312.67|310.07|313.03|310.43|312.4|309.8|0
1631754300000|2021-09-16 01:05:00|312.85|310.25|314.09|311.49|314.27|311.67|312.85|310.25|0
1631754600000|2021-09-16 01:10:00|313.91|311.31|314.45|311.85|314.62|312.02|313.74|311.14|0
1631754900000|2021-09-16 01:15:00|314.53|311.93|314.62|312.02|314.62|312.02|313.73|311.13|0
1631755200000|2021-09-16 01:20:00|314.98|312.38|313.37|310.77|315.33|312.73|312.84|310.24|0
1631755500000|2021-09-16 01:25:00|313.28|310.68|313.01|310.41|313.55|310.95|312.84|310.24|0
1631755800000|2021-09-16 01:30:00|313.37|310.77|311.14|308.54|313.37|310.77|311.06|308.46|0
1631756100000|2021-09-16 01:35:00|311.24|308.64|312.47|309.87|312.65|310.05|311.24|308.64|0
1631756400000|2021-09-16 01:40:00|312.3|309.7|311.94|309.34|313.01|310.41|311.94|309.34|0
1631756700000|2021-09-16 01:45:00|311.76|309.16|311.05|308.45|311.94|309.34|311.05|308.45|0
1631757000000|2021-09-16 01:50:00|310.87|308.27|311.05|308.45|311.4|308.8|310.87|308.27|0
1631757300000|2021-09-16 01:55:00|310.87|308.27|310.16|307.56|311.05|308.45|309.98|307.38|0
1631757600000|2021-09-16 02:00:00|309.98|307.38|309.98|307.38|309.98|307.38|309.27|306.67|0
1631757900000|2021-09-16 02:05:00|309.8|307.2|310.68|308.08|310.68|308.08|309.8|307.2|0
1631758200000|2021-09-16 02:10:00|310.51|307.91|309.8|307.2|310.86|308.26|309.8|307.2|0
1631758500000|2021-09-16 02:15:00|309.62|307.02|309.79|307.19|310.15|307.55|308.91|306.31|0
1631758800000|2021-09-16 02:20:00|309.97|307.37|311.03|308.43|311.03|308.43|309.79|307.19|0
1631759100000|2021-09-16 02:25:00|310.85|308.25|310.49|307.89|311.03|308.43|309.79|307.19|0
1631759400000|2021-09-16 02:30:00|310.67|308.07|311.56|308.96|311.73|309.13|310.32|307.72|0
1631759700000|2021-09-16 02:35:00|311.73|309.13|311.37|308.77|311.73|309.13|311.02|308.42|0
1631760000000|2021-09-16 02:40:00|311.55|308.95|311.28|308.68|311.73|309.13|311.2|308.6|0
1631760300000|2021-09-16 02:45:00|311.19|308.59|311.55|308.95|311.9|309.3|311.19|308.59|0
1631760600000|2021-09-16 02:50:00|311.72|309.12|311.72|309.12|311.9|309.3|311.37|308.77|0
1631760900000|2021-09-16 02:55:00|311.54|308.94|311.19|308.59|311.9|309.3|310.48|307.88|0
1631761200000|2021-09-16 03:00:00|311.36|308.76|311.18|308.58|311.54|308.94|310.48|307.88|0
1631761500000|2021-09-16 03:05:00|311.01|308.41|311.71|309.11|312.15|309.55|311.01|308.41|0
1631761800000|2021-09-16 03:10:00|311.53|308.93|311|308.4|311.53|308.93|311|308.4|0
1631762100000|2021-09-16 03:15:00|310.82|308.22|311|308.4|311.35|308.75|310.82|308.22|0
1631762400000|2021-09-16 03:20:00|311.08|308.48|310.64|308.04|311.17|308.57|310.11|307.51|0
1631762700000|2021-09-16 03:25:00|310.46|307.86|309.93|307.33|310.82|308.22|309.93|307.33|0
1631763000000|2021-09-16 03:30:00|310.1|307.5|309.57|306.97|310.37|307.77|309.22|306.62|0
1631763300000|2021-09-16 03:35:00|309.75|307.15|308.86|306.26|309.75|307.15|308.86|306.26|0
1631763600000|2021-09-16 03:40:00|308.68|306.08|308.86|306.26|309.39|306.79|308.51|305.91|0
1631763900000|2021-09-16 03:45:00|308.94|306.34|308.68|306.08|309.21|306.61|308.33|305.73|0
1631764200000|2021-09-16 03:50:00|308.76|306.16|308.5|305.9|308.86|306.26|308.32|305.72|0
1631764500000|2021-09-16 03:55:00|308.32|305.72|307.97|305.37|308.5|305.9|307.97|305.37|0
1631764800000|2021-09-16 04:00:00|308.14|305.54|309.02|306.42|309.38|306.78|308.14|305.54|0
1631765100000|2021-09-16 04:05:00|308.85|306.25|308.49|305.89|309.02|306.42|308.14|305.54|0
1631765400000|2021-09-16 04:10:00|308.4|305.8|308.13|305.53|308.49|305.89|308.13|305.53|0
1631765700000|2021-09-16 04:15:00|307.96|305.36|307.95|305.35|308.13|305.53|307.78|305.18|0
1631766000000|2021-09-16 04:20:00|307.78|305.18|308.3|305.7|308.31|305.71|307.78|305.18|0
1631766300000|2021-09-16 04:25:00|308.48|305.88|307.77|305.17|308.48|305.88|307.77|305.17|0
1631766600000|2021-09-16 04:30:00|307.6|305|308.65|306.05|308.83|306.23|307.6|305|0
1631766900000|2021-09-16 04:35:00|308.74|306.14|308.83|306.23|309.18|306.58|308.65|306.05|0
1631767200000|2021-09-16 04:40:00|309|306.4|309|306.4|309|306.4|308.82|306.22|0
1631767500000|2021-09-16 04:45:00|309.18|306.58|309.53|306.93|309.71|307.11|309.18|306.58|0
1631767800000|2021-09-16 04:50:00|309.35|306.75|309.17|306.57|309.35|306.75|308.82|306.22|0
1631768100000|2021-09-16 04:55:00|308.99|306.39|308.81|306.21|309.17|306.57|308.64|306.04|0
1631768400000|2021-09-16 05:00:00|308.64|306.04|309.34|306.74|309.7|307.1|308.46|305.86|0
1631768700000|2021-09-16 05:05:00|309.16|306.56|309.34|306.74|310.22|307.62|309.16|306.56|0
1631769000000|2021-09-16 05:10:00|309.52|306.92|308.98|306.38|309.52|306.92|308.63|306.03|0
1631769300000|2021-09-16 05:15:00|309.16|306.56|308.8|306.2|309.16|306.56|308.63|306.03|0
1631769600000|2021-09-16 05:20:00|308.63|306.03|308.8|306.2|308.98|306.38|307.92|305.32|0
1631769900000|2021-09-16 05:25:00|308.62|306.02|308.8|306.2|308.98|306.38|308.62|306.02|0
1631770200000|2021-09-16 05:30:00|308.62|306.02|307.56|304.96|308.8|306.2|307.56|304.96|0
1631770500000|2021-09-16 05:35:00|307.73|305.13|306.67|304.07|307.73|305.13|306.67|304.07|0
1631770800000|2021-09-16 05:40:00|306.85|304.25|307.55|304.95|307.91|305.31|306.85|304.25|0
1631771100000|2021-09-16 05:45:00|307.73|305.13|308.43|305.83|308.61|306.01|307.55|304.95|0
1631771400000|2021-09-16 05:50:00|308.25|305.65|308.78|306.18|308.78|306.18|308.08|305.48|0
1631771700000|2021-09-16 05:55:00|308.69|306.09|308.78|306.18|309.31|306.71|308.6|306|0
1631772000000|2021-09-16 06:00:00|308.51|305.91|309.48|306.88|309.84|307.24|308.43|305.83|0
1631772300000|2021-09-16 06:05:00|309.66|307.06|310.37|307.77|310.9|308.3|309.31|306.71|0
1631772600000|2021-09-16 06:10:00|310.54|307.94|309.83|307.23|310.9|308.3|309.83|307.23|0
1631772900000|2021-09-16 06:15:00|310.01|307.41|310.01|307.41|310.54|307.94|309.65|307.05|0
1631773200000|2021-09-16 06:20:00|310.09|307.49|310|307.4|310.18|307.58|309.65|307.05|0
1631773500000|2021-09-16 06:25:00|309.83|307.23|309.91|307.31|310|307.4|309.47|306.87|0
1631773800000|2021-09-16 06:30:00|309.82|307.22|308.76|306.16|309.82|307.22|308.41|305.81|0
1631774100000|2021-09-16 06:35:00|308.94|306.34|308.76|306.16|309.29|306.69|308.58|305.98|0
1631774400000|2021-09-16 06:40:00|308.58|305.98|308.4|305.8|308.93|306.33|308.4|305.8|0
1631774700000|2021-09-16 06:45:00|308.22|305.62|307.51|304.91|308.4|305.8|307.16|304.56|0
1631775000000|2021-09-16 06:50:00|307.34|304.74|308.3|305.7|308.39|305.79|307.34|304.74|0
1631775300000|2021-09-16 06:55:00|308.22|305.62|308.39|305.79|308.92|306.32|308.04|305.44|0
1631775600000|2021-09-16 07:00:00|308.04|305.44|309.45|306.85|309.8|307.2|307.86|305.26|0
1631775900000|2021-09-16 07:05:00|309.6|307.4|309.15|306.95|309.95|307.75|308.89|306.69|0
1631776200000|2021-09-16 07:10:00|309.07|306.87|309.95|307.75|310.13|307.93|308.01|305.81|0
1631776500000|2021-09-16 07:15:00|310.13|307.93|311.37|309.17|311.37|309.17|309.6|307.4|0
1631776800000|2021-09-16 07:20:00|311.54|309.34|312.43|310.23|312.43|310.23|311.01|308.81|0
1631777100000|2021-09-16 07:25:00|312.25|310.05|311.54|309.34|312.25|310.05|310.83|308.63|0
1631777400000|2021-09-16 07:30:00|311.71|309.51|310.12|307.92|311.71|309.51|309.94|307.74|0
1631777700000|2021-09-16 07:35:00|310.02|307.82|309.76|307.56|311.36|309.16|309.76|307.56|0
1631778000000|2021-09-16 07:40:00|309.4|307.2|310.29|308.09|311.17|308.97|309.4|307.2|0
1631778300000|2021-09-16 07:45:00|310.11|307.91|309.22|307.02|310.73|308.53|309.04|306.84|0
1631778600000|2021-09-16 07:50:00|309.4|307.2|309.04|306.84|309.75|307.55|309.04|306.84|0
1631778900000|2021-09-16 07:55:00|309.22|307.02|310.99|308.79|311.34|309.14|309.04|306.84|0
1631779200000|2021-09-16 08:00:00|310.81|308.61|311.16|308.96|311.34|309.14|309.57|307.37|0
1631779500000|2021-09-16 08:05:00|311.34|309.14|311.51|309.31|311.87|309.67|310.98|308.78|0
1631779800000|2021-09-16 08:10:00|311.69|309.49|310.98|308.78|311.69|309.49|310.98|308.78|0
1631780100000|2021-09-16 08:15:00|310.8|308.6|311.15|308.95|311.51|309.31|309.74|307.54|0
1631780400000|2021-09-16 08:20:00|310.98|308.78|309.73|307.53|311.51|309.31|309.73|307.53|0
1631780700000|2021-09-16 08:25:00|309.55|307.35|310.26|308.06|310.44|308.24|309.55|307.35|0
1631781000000|2021-09-16 08:30:00|310.44|308.24|309.9|307.7|310.97|308.77|309.9|307.7|0
1631781300000|2021-09-16 08:35:00|310.08|307.88|309.72|307.52|310.08|307.88|308.84|306.64|0
1631781600000|2021-09-16 08:40:00|309.55|307.35|310.51|308.31|310.61|308.41|309.55|307.35|0
1631781900000|2021-09-16 08:45:00|310.43|308.23|309.54|307.34|311.32|309.12|309.36|307.16|0
1631782200000|2021-09-16 08:50:00|309.36|307.16|308.83|306.63|309.89|307.69|308.48|306.28|0
1631782500000|2021-09-16 08:55:00|308.65|306.45|308.83|306.63|309.18|306.98|308.48|306.28|0
1631782800000|2021-09-16 09:00:00|308.65|306.45|309.18|306.98|309.35|307.15|308.47|306.27|0
1631783100000|2021-09-16 09:05:00|309|306.8|309|306.8|309|306.8|308.29|306.09|0
1631783400000|2021-09-16 09:10:00|308.64|306.44|308.64|306.44|309.17|306.97|308.46|306.26|0
1631783700000|2021-09-16 09:15:00|308.82|306.62|308.72|306.52|308.82|306.62|307.93|305.73|0
1631784000000|2021-09-16 09:20:00|308.64|306.44|308.64|306.44|308.81|306.61|307.93|305.73|0
1631784300000|2021-09-16 09:25:00|308.63|306.43|308.63|306.43|308.9|306.7|308.28|306.08|0
1631784600000|2021-09-16 09:30:00|308.46|306.26|307.92|305.72|308.46|306.26|307.39|305.19|0
1631784900000|2021-09-16 09:35:00|308.1|305.9|307.39|305.19|308.1|305.9|307.21|305.01|0
1631785200000|2021-09-16 09:40:00|307.57|305.37|307.21|305.01|307.57|305.37|307.03|304.83|0
1631785500000|2021-09-16 09:45:00|307.03|304.83|305.62|303.42|307.21|305.01|304.74|302.54|0
1631785800000|2021-09-16 09:50:00|305.8|303.6|305.79|303.59|306.15|303.95|305.79|303.59|0
1631786100000|2021-09-16 09:55:00|305.62|303.42|305.97|303.77|306.14|303.94|305.44|303.24|0
1631786400000|2021-09-16 10:00:00|305.79|303.59|306.32|304.12|306.49|304.29|305.62|303.42|0
1631786700000|2021-09-16 10:05:00|306.49|304.29|306.84|304.64|307.2|305|306.49|304.29|0
1631787000000|2021-09-16 10:10:00|306.67|304.47|306.49|304.29|306.67|304.47|306.14|303.94|0
1631787300000|2021-09-16 10:15:00|306.31|304.11|307.01|304.81|307.01|304.81|306.31|304.11|0
1631787600000|2021-09-16 10:20:00|306.84|304.64|306.66|304.46|307.01|304.81|306.66|304.46|0
1631787900000|2021-09-16 10:25:00|306.74|304.54|305.95|303.75|306.83|304.63|305.95|303.75|0
1631788200000|2021-09-16 10:30:00|306.13|303.93|305.95|303.75|306.48|304.28|305.6|303.4|0
1631788500000|2021-09-16 10:35:00|306.12|303.92|305.77|303.57|306.48|304.28|305.77|303.57|0
1631788800000|2021-09-16 10:40:00|305.59|303.39|305.94|303.74|306.12|303.92|305.24|303.04|0
1631789100000|2021-09-16 10:45:00|306.12|303.92|306.11|303.91|306.29|304.09|305.94|303.74|0
1631789400000|2021-09-16 10:50:00|305.94|303.74|306.11|303.91|306.11|303.91|305.76|303.56|0
1631789700000|2021-09-16 10:55:00|306.29|304.09|306.81|304.61|306.99|304.79|306.29|304.09|0
1631790000000|2021-09-16 11:00:00|306.64|304.44|308.05|305.85|308.4|306.2|306.64|304.44|0
1631790300000|2021-09-16 11:05:00|307.87|305.67|307.51|305.31|308.4|306.2|307.34|305.14|0
1631790600000|2021-09-16 11:10:00|307.6|305.4|307.69|305.49|307.86|305.66|307.51|305.31|0
1631790900000|2021-09-16 11:15:00|307.86|305.66|307.68|305.48|308.22|306.02|307.68|305.48|0
1631791200000|2021-09-16 11:20:00|307.86|305.66|307.15|304.95|307.86|305.66|306.98|304.78|0
1631791500000|2021-09-16 11:25:00|307.33|305.13|306.97|304.77|307.33|305.13|306.09|303.89|0
1631791800000|2021-09-16 11:30:00|306.62|304.42|305.74|303.54|306.62|304.42|305.74|303.54|0
1631792100000|2021-09-16 11:35:00|305.38|303.18|305.03|302.83|305.38|303.18|304.33|302.13|0
1631792400000|2021-09-16 11:40:00|305.11|302.91|304.85|302.65|305.56|303.36|304.85|302.65|0
1631792700000|2021-09-16 11:45:00|304.76|302.56|304.32|302.12|304.85|302.65|303.79|301.59|0
1631793000000|2021-09-16 11:50:00|304.14|301.94|304.32|302.12|304.49|302.29|303.97|301.77|0
1631793300000|2021-09-16 11:55:00|304.14|301.94|303.96|301.76|304.32|302.12|303.44|301.24|0
1631793600000|2021-09-16 12:00:00|303.79|301.59|302.73|300.53|303.79|301.59|302.56|300.36|0
1631793900000|2021-09-16 12:05:00|302.56|300.36|303.78|301.58|304.13|301.93|300.74|298.54|0
1631794200000|2021-09-16 12:10:00|303.95|301.75|303.6|301.4|303.95|301.75|303.07|300.87|0
1631794500000|2021-09-16 12:15:00|303.77|301.57|304.12|301.92|304.3|302.1|303.6|301.4|0
1631794800000|2021-09-16 12:20:00|303.94|301.74|302.37|300.17|304.82|302.62|301.67|299.47|0
1631795100000|2021-09-16 12:25:00|302.54|300.34|302.89|300.69|302.89|300.69|300.62|298.42|0
1631795400000|2021-09-16 12:30:00|302.97|300.77|307.27|305.07|308.77|306.57|302.45|300.25|0
1631795700000|2021-09-16 12:35:00|306.92|304.72|307.62|305.42|308.15|305.95|305.69|303.49|0
1631796000000|2021-09-16 12:40:00|307.45|305.25|307.79|305.59|308.5|306.3|306.74|304.54|0
1631796300000|2021-09-16 12:45:00|307.97|305.77|308.14|305.94|308.32|306.12|307.44|305.24|0
1631796600000|2021-09-16 12:50:00|307.97|305.77|309.2|307|309.91|307.71|307.97|305.77|0
1631796900000|2021-09-16 12:55:00|309.02|306.82|309.2|307|309.55|307.35|308.49|306.29|0
1631797200000|2021-09-16 13:00:00|309.55|307.35|309.37|307.17|309.9|307.7|308.67|306.47|0
1631797500000|2021-09-16 13:05:00|309.55|307.35|308.55|306.35|309.55|307.35|307.78|305.58|0
1631797800000|2021-09-16 13:10:00|307.78|305.58|306.37|304.17|308.13|305.93|306.19|303.99|0
1631798100000|2021-09-16 13:15:00|306.54|304.34|307.6|305.4|308.13|305.93|306.54|304.34|0
1631798400000|2021-09-16 13:20:00|307.42|305.22|307.95|305.75|308.13|305.93|307.07|304.87|0
1631798700000|2021-09-16 13:25:00|308.12|305.92|307.06|304.86|308.12|305.92|306.53|304.33|0
1631799000000|2021-09-16 13:30:00|307.24|305.04|310.24|308.04|313.26|311.06|304.6|302.4|0
1631799300000|2021-09-16 13:35:00|311.3|309.1|309|306.8|311.3|309.1|307.41|305.21|0
1631799600000|2021-09-16 13:40:00|308.29|306.09|304.94|302.74|308.73|306.53|303.71|301.51|0
1631799900000|2021-09-16 13:45:00|305.12|302.92|301.71|299.51|306.17|303.97|300.23|298.03|0
1631800200000|2021-09-16 13:50:00|301.19|298.99|297.09|294.89|303.64|301.44|296.48|294.28|0
1631800500000|2021-09-16 13:55:00|297|294.8|298.04|295.84|299.96|297.76|296.14|293.94|0
1631800800000|2021-09-16 14:00:00|296.83|294.63|292.5|290.3|297.52|295.32|291.47|289.27|0
1631801100000|2021-09-16 14:05:00|292.84|290.64|297.43|295.23|297.78|295.58|292.15|289.95|0
1631801400000|2021-09-16 14:10:00|296.74|294.54|291.22|289.02|296.74|294.54|291.22|289.02|0
1631801700000|2021-09-16 14:15:00|291.05|288.85|290.19|287.99|292.42|290.22|288.99|286.79|0
1631802000000|2021-09-16 14:20:00|289.84|287.64|289.48|287.28|291.2|289|286.18|283.98|0
1631802300000|2021-09-16 14:25:00|289.31|287.11|291.71|289.51|292.23|290.03|288.28|286.08|0
1631802600000|2021-09-16 14:30:00|290.85|288.65|293.26|291.06|293.61|291.41|289.3|287.1|0
1631802900000|2021-09-16 14:35:00|293.44|291.24|293.95|291.75|294.47|292.27|291.36|289.16|0
1631803200000|2021-09-16 14:40:00|293.78|291.58|291.01|288.81|293.78|291.58|289.64|287.44|0
1631803500000|2021-09-16 14:45:00|290.67|288.47|289.98|287.78|291.53|289.33|289.46|287.26|0
1631803800000|2021-09-16 14:50:00|289.63|287.43|284.84|282.64|289.63|287.43|284.84|282.64|0
1631804100000|2021-09-16 14:55:00|284.67|282.47|287.18|284.98|287.18|284.98|282.24|280.04|0
1631804400000|2021-09-16 15:00:00|287.01|284.81|286.83|284.63|289.06|286.86|286.15|283.95|0
1631804700000|2021-09-16 15:05:00|287|284.8|289.4|287.2|289.74|287.54|285.64|283.44|0
1631805000000|2021-09-16 15:10:00|289.06|286.86|291.74|289.54|292.26|290.06|288.2|286|0
1631805300000|2021-09-16 15:15:00|291.57|289.37|285.99|283.79|291.57|289.37|284.24|282.04|0
1631805600000|2021-09-16 15:20:00|285.65|283.45|288.21|286.01|288.56|286.36|285.31|283.11|0
1631805900000|2021-09-16 15:25:00|287.87|285.67|288.9|286.7|289.93|287.73|287.53|285.33|0
1631806200000|2021-09-16 15:30:00|288.73|286.53|288.55|286.35|289.93|287.73|288.38|286.18|0
1631806500000|2021-09-16 15:35:00|288.72|286.52|290.27|288.07|290.27|288.07|286.84|284.64|0
1631806800000|2021-09-16 15:40:00|290.61|288.41|289.23|287.03|291.47|289.27|289.23|287.03|0
1631807100000|2021-09-16 15:45:00|289.06|286.86|288.71|286.51|289.58|287.38|287.34|285.14|0
1631807400000|2021-09-16 15:50:00|288.54|286.34|289.57|287.37|290.26|288.06|288.54|286.34|0
1631807700000|2021-09-16 15:55:00|289.4|287.2|291.29|289.09|291.29|289.09|288.2|286|0
1631808000000|2021-09-16 16:00:00|291.46|289.26|289.39|287.19|291.81|289.61|289.39|287.19|0
1631808300000|2021-09-16 16:05:00|289.57|287.37|292.32|290.12|292.32|290.12|289.57|287.37|0
1631808600000|2021-09-16 16:10:00|292.15|289.95|292.49|290.29|292.84|290.64|291.11|288.91|0
1631808900000|2021-09-16 16:15:00|292.66|290.46|295.26|293.06|295.26|293.06|292.49|290.29|0
1631809200000|2021-09-16 16:20:00|295.43|293.23|294.74|292.54|295.78|293.58|293.87|291.67|0
1631809500000|2021-09-16 16:25:00|294.56|292.36|293.95|291.75|294.91|292.71|293.17|290.97|0
1631809800000|2021-09-16 16:30:00|294.04|291.84|295.42|293.22|295.42|293.22|294.04|291.84|0
1631810100000|2021-09-16 16:35:00|295.25|293.05|295.07|292.87|295.77|293.57|295.07|292.87|0
1631810400000|2021-09-16 16:40:00|295.25|293.05|297.5|295.3|297.68|295.48|295.07|292.87|0
1631810700000|2021-09-16 16:45:00|297.33|295.13|297.33|295.13|298.55|296.35|297.16|294.96|0
1631811000000|2021-09-16 16:50:00|297.5|295.3|294.89|292.69|297.85|295.65|294.89|292.69|0
1631811300000|2021-09-16 16:55:00|295.24|293.04|296.1|293.9|296.8|294.6|295.24|293.04|0
1631811600000|2021-09-16 17:00:00|295.93|293.73|294.02|291.82|296.1|293.9|294.02|291.82|0
1631811900000|2021-09-16 17:05:00|294.19|291.99|294.71|292.51|294.88|292.68|293.32|291.12|0
1631812200000|2021-09-16 17:10:00|294.53|292.33|295.23|293.03|295.23|293.03|293.84|291.64|0
1631812500000|2021-09-16 17:15:00|295.05|292.85|296.79|294.59|296.79|294.59|294.88|292.68|0
1631812800000|2021-09-16 17:20:00|296.96|294.76|295.91|293.71|297.66|295.46|295.74|293.54|0
1631813100000|2021-09-16 17:25:00|296.09|293.89|296.09|293.89|296.61|294.41|295.74|293.54|0
1631813400000|2021-09-16 17:30:00|295.74|293.54|294.35|292.15|296.09|293.89|293.65|291.45|0
1631813700000|2021-09-16 17:35:00|294.17|291.97|292.96|290.76|294.17|291.97|292.27|290.07|0
1631814000000|2021-09-16 17:40:00|293.13|290.93|292.78|290.58|294|291.8|292.44|290.24|0
1631814300000|2021-09-16 17:45:00|292.61|290.41|294.16|291.96|294.34|292.14|292.26|290.06|0
1631814600000|2021-09-16 17:50:00|294.34|292.14|300.26|298.06|300.26|298.06|294.16|291.96|0
1631814900000|2021-09-16 17:55:00|300.08|297.88|301.31|299.11|301.48|299.28|299.73|297.53|0
1631815200000|2021-09-16 18:00:00|301.66|299.46|300.43|298.23|301.66|299.46|300.25|298.05|0
1631815500000|2021-09-16 18:05:00|300.6|298.4|301.3|299.1|301.47|299.27|299.73|297.53|0
1631815800000|2021-09-16 18:10:00|301.47|299.27|303.4|301.2|304.99|302.79|301.47|299.27|0
1631816100000|2021-09-16 18:15:00|303.76|301.56|300.92|298.72|305.85|303.65|300.74|298.54|0
1631816400000|2021-09-16 18:20:00|301.09|298.89|301.27|299.07|301.62|299.42|300.57|298.37|0
1631816700000|2021-09-16 18:25:00|301.44|299.24|300.91|298.71|302.15|299.95|299.51|297.31|0
1631817000000|2021-09-16 18:30:00|301.26|299.06|301.97|299.77|302.32|300.12|301.09|298.89|0
1631817300000|2021-09-16 18:35:00|302.05|299.85|301.61|299.41|302.85|300.65|301.44|299.24|0
1631817600000|2021-09-16 18:40:00|301.79|299.59|300.73|298.53|301.79|299.59|300.55|298.35|0
1631817900000|2021-09-16 18:45:00|300.9|298.7|301.78|299.58|301.78|299.58|300.55|298.35|0
1631818200000|2021-09-16 18:50:00|301.6|299.4|303.89|301.69|304.07|301.87|301.43|299.23|0
1631818500000|2021-09-16 18:55:00|303.72|301.52|305.13|302.93|305.84|303.64|303.72|301.52|0
1631818800000|2021-09-16 19:00:00|305.31|303.11|306.37|304.17|306.55|304.35|304.6|302.4|0
1631819100000|2021-09-16 19:05:00|306.54|304.34|309.74|307.54|310.81|308.61|306.37|304.17|0
1631819400000|2021-09-16 19:10:00|309.92|307.72|309.92|307.72|311.35|309.15|309.92|307.72|0
1631819700000|2021-09-16 19:15:00|310.1|307.9|308.13|305.93|310.45|308.25|307.25|305.05|0
1631820000000|2021-09-16 19:20:00|307.96|305.76|314.54|312.34|323.08|320.88|305.48|303.28|0
1631820300000|2021-09-16 19:25:00|309.9|307.7|304.88|302.68|309.9|307.7|304.7|302.5|0
1631820600000|2021-09-16 19:30:00|304.78|302.58|305.94|303.74|307.18|304.98|304.7|302.5|0
1631820900000|2021-09-16 19:35:00|306.11|303.91|307.35|305.15|307.35|305.15|305.4|303.2|0
1631821200000|2021-09-16 19:40:00|307.18|304.98|305.22|303.02|307.35|305.15|305.13|302.93|0
1631821500000|2021-09-16 19:45:00|305.4|303.2|303.45|301.25|306.11|303.91|303.45|301.25|0
1631821800000|2021-09-16 19:50:00|303.8|301.6|303.45|301.25|305.22|303.02|303.27|301.07|0
1631822100000|2021-09-16 19:55:00|303.27|301.07|302.38|300.18|303.44|301.24|301.86|299.66|0
1631822400000|2021-09-16 20:00:00|303.09|300.89|301.15|298.95|303.09|300.89|300.8|298.6|0
1631822700000|2021-09-16 20:05:00|300.8|298.6|301.5|299.3|301.67|299.47|300.09|297.89|0
1631823000000|2021-09-16 20:10:00|301.14|298.94|301.67|299.47|302.73|300.53|301.14|298.94|0
1631823300000|2021-09-16 20:15:00|301.32|299.12|301.16|298.56|301.69|299.12|300.99|298.39|0
1631823600000|2021-09-16 20:20:00|301.07|298.47|300.46|297.86|301.07|298.47|300.46|297.86|0
1631823900000|2021-09-16 20:25:00|300.63|298.03|300.63|298.03|300.81|298.21|300.45|297.85|0
1631824200000|2021-09-16 20:30:00|300.8|298.2|300.63|298.03|300.98|298.38|300.45|297.85|0
1631824500000|2021-09-16 20:35:00|300.45|297.85|300.1|297.5|300.63|298.03|299.57|296.97|0
1631824800000|2021-09-16 20:40:00|299.92|297.32|299.92|297.32|300.1|297.5|299.74|297.14|0
1631825100000|2021-09-16 20:45:00|300.09|297.49|299.56|296.96|300.09|297.49|299.56|296.96|0
1631825400000|2021-09-16 20:50:00|299.74|297.14|299.74|297.14|299.91|297.31|299.56|296.96|0
1631825700000|2021-09-16 20:55:00|299.73|297.13|299.82|297.22|300.79|298.19|299.73|297.13|0
1631826000000|2021-09-16 21:00:00|300.16|297.56|300.06|297.46|300.16|297.56|299.83|297.23|0
1631826300000|2021-09-16 21:05:00|300.14|297.54|299.75|297.15|300.26|297.66|299.62|297.02|0
1631826600000|2021-09-16 21:10:00|299.8|297.2|299.51|296.91|300|297.4|299.16|296.56|0
1631826900000|2021-09-16 21:15:00|299.54|296.94|299.66|297.06|299.66|297.06|299.54|296.94|0
1631827200000|2021-09-16 21:20:00|299.77|297.17|299.56|296.96|299.77|297.17|299.56|296.96|0
1631827500000|2021-09-16 21:25:00|299.58|296.98|299.78|297.18|299.79|297.19|299.58|296.98|0
1631827800000|2021-09-16 21:30:00|299.76|297.16|299.81|297.21|299.81|297.21|299.73|297.13|0
1631828100000|2021-09-16 21:35:00|299.76|297.16|299.73|297.13|299.89|297.29|299.73|297.13|0
1631828700000|2021-09-16 21:45:00|299.65|297.05|299.67|297.07|299.7|297.1|299.21|296.61|0
1631829000000|2021-09-16 21:50:00|299.7|297.1|299.77|297.17|299.77|297.17|299.7|297.1|0
1631829300000|2021-09-16 21:55:00|299.82|297.22|299.67|297.07|299.82|297.22|299.39|296.79|0
1631829600000|2021-09-16 22:00:00|299.61|297.01|299.69|297.09|300.75|298.15|299.61|297.01|0
1631829900000|2021-09-16 22:05:00|299.6|297|299.52|296.92|299.87|297.27|299.34|296.74|0
1631830200000|2021-09-16 22:10:00|299.69|297.09|299.69|297.09|299.87|297.27|299.69|297.09|0
1631830500000|2021-09-16 22:15:00|299.86|297.26|300.04|297.44|300.04|297.44|299.69|297.09|0
1631830800000|2021-09-16 22:20:00|300.21|297.61|300.39|297.79|300.56|297.96|300.04|297.44|0
1631831100000|2021-09-16 22:25:00|300.38|297.78|300.56|297.96|300.74|298.14|300.21|297.61|0
1631831400000|2021-09-16 22:30:00|300.73|298.13|300.73|298.13|300.91|298.31|300.38|297.78|0
1631831700000|2021-09-16 22:35:00|300.82|298.22|300.9|298.3|300.91|298.31|300.55|297.95|0
1631832000000|2021-09-16 22:40:00|300.73|298.13|300.9|298.3|300.9|298.3|300.55|297.95|0
1631832300000|2021-09-16 22:45:00|300.73|298.13|300.55|297.95|300.73|298.13|300.55|297.95|0
1631832600000|2021-09-16 22:50:00|300.37|297.77|300.54|297.94|300.72|298.12|300.37|297.77|0
1631832900000|2021-09-16 22:55:00|300.37|297.77|300.01|297.41|300.37|297.77|300.01|297.41|0
1631833200000|2021-09-16 23:00:00|300.19|297.59|300.54|297.94|300.54|297.94|300.19|297.59|0
1631833500000|2021-09-16 23:05:00|300.36|297.76|300.18|297.58|300.54|297.94|300.18|297.58|0
1631833800000|2021-09-16 23:10:00|300.27|297.67|300.36|297.76|300.36|297.76|300.18|297.58|0
1631834100000|2021-09-16 23:15:00|300.53|297.93|300.35|297.75|300.53|297.93|300.18|297.58|0
1631834400000|2021-09-16 23:20:00|300.18|297.58|300.53|297.93|300.53|297.93|300.18|297.58|0
1631834700000|2021-09-16 23:25:00|300.35|297.75|300.35|297.75|300.52|297.92|300.35|297.75|0
1631835000000|2021-09-16 23:30:00|300.52|297.92|300.34|297.74|300.52|297.92|300.17|297.57|0
1631835300000|2021-09-16 23:35:00|300.17|297.57|299.99|297.39|300.34|297.74|299.99|297.39|0
1631835600000|2021-09-16 23:40:00|299.64|297.04|298.06|295.46|299.64|297.04|297.53|294.93|0
1631835900000|2021-09-16 23:45:00|297.88|295.28|296.83|294.23|297.88|295.28|296.48|293.88|0
1631836200000|2021-09-16 23:50:00|296.65|294.05|297.7|295.1|297.7|295.1|296.48|293.88|0
1631836500000|2021-09-16 23:55:00|297.53|294.93|297.87|295.27|298.05|295.45|297.35|294.75|0
1631836800000|2021-09-17 00:00:00|297.7|295.1|298.22|295.62|298.22|295.62|296.47|293.87|0
1631837100000|2021-09-17 00:05:00|298.04|295.44|298.39|295.79|298.74|296.14|297.52|294.92|0
1631837400000|2021-09-17 00:10:00|298.57|295.97|297.69|295.09|298.57|295.97|297.51|294.91|0
1631837700000|2021-09-17 00:15:00|297.51|294.91|296.64|294.04|298.04|295.44|296.29|293.69|0
1631838000000|2021-09-17 00:20:00|296.81|294.21|296.81|294.21|297.16|294.56|295.94|293.34|0
1631838300000|2021-09-17 00:25:00|296.98|294.38|297.33|294.73|297.51|294.91|296.81|294.21|0
1631838600000|2021-09-17 00:30:00|297.15|294.55|297.15|294.55|297.85|295.25|296.98|294.38|0
1631838900000|2021-09-17 00:35:00|297.33|294.73|297.32|294.72|297.5|294.9|296.98|294.38|0
1631839200000|2021-09-17 00:40:00|297.5|294.9|296.88|294.28|297.5|294.9|296.45|293.85|0
1631839500000|2021-09-17 00:45:00|296.8|294.2|296.97|294.37|297.14|294.54|296.27|293.67|0
1631839800000|2021-09-17 00:50:00|297.14|294.54|296.97|294.37|297.32|294.72|296.79|294.19|0
1631840100000|2021-09-17 00:55:00|296.96|294.36|297.31|294.71|297.31|294.71|296.61|294.01|0
1631840400000|2021-09-17 01:00:00|297.49|294.89|297.31|294.71|297.84|295.24|297.13|294.53|0
1631840700000|2021-09-17 01:05:00|297.48|294.88|298.36|295.76|298.36|295.76|297.31|294.71|0
1631841000000|2021-09-17 01:10:00|298.53|295.93|299.23|296.63|299.41|296.81|298.18|295.58|0
1631841300000|2021-09-17 01:15:00|299.41|296.81|298|295.4|299.41|296.81|297.65|295.05|0
1631841600000|2021-09-17 01:20:00|297.83|295.23|298.7|296.1|298.7|296.1|297.83|295.23|0
1631841900000|2021-09-17 01:25:00|298.87|296.27|298.35|295.75|298.87|296.27|297.82|295.22|0
1631842200000|2021-09-17 01:30:00|298|295.4|295.02|292.42|298|295.4|294.5|291.9|0
1631842500000|2021-09-17 01:35:00|294.85|292.25|297.29|294.69|297.46|294.86|294.85|292.25|0
1631842800000|2021-09-17 01:40:00|297.11|294.51|298.51|295.91|298.69|296.09|296.76|294.16|0
1631843100000|2021-09-17 01:45:00|298.69|296.09|299.91|297.31|300.27|297.67|298.34|295.74|0
1631843400000|2021-09-17 01:50:00|300.09|297.49|299.56|296.96|300.09|297.49|299.21|296.61|0
1631843700000|2021-09-17 01:55:00|299.38|296.78|299.21|296.61|299.56|296.96|299.03|296.43|0
1631844000000|2021-09-17 02:00:00|299.11|296.51|300.43|297.83|300.61|298.01|299.03|296.43|0
1631844300000|2021-09-17 02:05:00|300.26|297.66|299.55|296.95|300.43|297.83|299.55|296.95|0
1631844600000|2021-09-17 02:10:00|299.38|296.78|300.08|297.48|300.25|297.65|299.37|296.77|0
1631844900000|2021-09-17 02:15:00|300.25|297.65|300.07|297.47|300.25|297.65|299.55|296.95|0
1631845200000|2021-09-17 02:20:00|300.25|297.65|300.6|298|301.48|298.88|300.07|297.47|0
1631845500000|2021-09-17 02:25:00|300.42|297.82|300.07|297.47|300.77|298.17|299.89|297.29|0
1631845800000|2021-09-17 02:30:00|299.89|297.29|299.54|296.94|300.07|297.47|299.36|296.76|0
1631846100000|2021-09-17 02:35:00|299.71|297.11|300.24|297.64|300.76|298.16|299.54|296.94|0
1631846400000|2021-09-17 02:40:00|300.32|297.72|300.59|297.99|300.76|298.16|299.79|297.19|0
1631846700000|2021-09-17 02:45:00|300.76|298.16|300.05|297.45|301.29|298.69|300.05|297.45|0
1631847000000|2021-09-17 02:50:00|299.7|297.1|300.05|297.45|300.14|297.54|299.35|296.75|0
1631847300000|2021-09-17 02:55:00|300.23|297.63|300.75|298.15|300.75|298.15|299.88|297.28|0
1631847600000|2021-09-17 03:00:00|300.93|298.33|300.93|298.33|300.93|298.33|300.4|297.8|0
1631847900000|2021-09-17 03:05:00|301.1|298.5|301.8|299.2|301.81|299.21|301.1|298.5|0
1631848200000|2021-09-17 03:10:00|301.63|299.03|301.8|299.2|301.98|299.38|301.45|298.85|0
1631848500000|2021-09-17 03:15:00|301.98|299.38|303.39|300.79|303.39|300.79|301.8|299.2|0
1631848800000|2021-09-17 03:20:00|303.21|300.61|303.21|300.61|303.92|301.32|303.21|300.61|0
1631849100000|2021-09-17 03:25:00|303.38|300.78|303.73|301.13|303.74|301.14|303.03|300.43|0
1631849400000|2021-09-17 03:30:00|303.64|301.04|302.67|300.07|303.73|301.13|302.5|299.9|0
1631849700000|2021-09-17 03:35:00|302.85|300.25|302.49|299.89|303.02|300.42|302.49|299.89|0
1631850000000|2021-09-17 03:40:00|302.67|300.07|303.61|301.01|303.79|301.19|302.67|300.07|0
1631850300000|2021-09-17 03:45:00|303.44|300.84|303.34|300.74|303.61|301.01|303.08|300.48|0
1631850600000|2021-09-17 03:50:00|303.43|300.83|303.43|300.83|303.61|301.01|303.08|300.48|0
1631850900000|2021-09-17 03:55:00|303.51|300.91|303.07|300.47|303.61|301.01|303.07|300.47|0
1631851200000|2021-09-17 04:00:00|303.25|300.65|303.6|301|303.6|301|302.9|300.3|0
1631851500000|2021-09-17 04:05:00|303.78|301.18|303.42|300.82|303.95|301.35|303.42|300.82|0
1631851800000|2021-09-17 04:10:00|303.6|301|303.42|300.82|303.77|301.17|303.42|300.82|0
1631852100000|2021-09-17 04:15:00|303.59|300.99|303.42|300.82|303.77|301.17|303.42|300.82|0
1631852400000|2021-09-17 04:20:00|303.41|300.81|305.36|302.76|305.71|303.11|303.24|300.64|0
1631852700000|2021-09-17 04:25:00|305.18|302.58|304.65|302.05|305.18|302.58|304.29|301.69|0
1631853000000|2021-09-17 04:30:00|304.82|302.22|304.47|301.87|304.82|302.22|304.11|301.51|0
1631853300000|2021-09-17 04:35:00|304.64|302.04|304.64|302.04|304.82|302.22|304.29|301.69|0
1631853600000|2021-09-17 04:40:00|304.82|302.22|304.99|302.39|305.17|302.57|304.64|302.04|0
1631853900000|2021-09-17 04:45:00|304.81|302.21|305.34|302.74|305.52|302.92|304.64|302.04|0
1631854200000|2021-09-17 04:50:00|305.16|302.56|305.87|303.27|306.05|303.45|304.89|302.29|0
1631854500000|2021-09-17 04:55:00|306.05|303.45|306.04|303.44|306.22|303.62|305.87|303.27|0
1631854800000|2021-09-17 05:00:00|306.22|303.62|305.86|303.26|306.4|303.8|305.33|302.73|0
1631855100000|2021-09-17 05:05:00|306.04|303.44|306.39|303.79|306.57|303.97|305.69|303.09|0
1631855400000|2021-09-17 05:10:00|306.57|303.97|305.33|302.73|306.57|303.97|305.15|302.55|0
1631855700000|2021-09-17 05:15:00|305.5|302.9|306.39|303.79|306.39|303.79|305.33|302.73|0
1631856000000|2021-09-17 05:20:00|306.56|303.96|306.91|304.31|307.09|304.49|306.39|303.79|0
1631856300000|2021-09-17 05:25:00|306.74|304.14|306.38|303.78|306.74|304.14|306.2|303.6|0
1631856600000|2021-09-17 05:30:00|306.56|303.96|305.67|303.07|306.73|304.13|305.49|302.89|0
1631856900000|2021-09-17 05:35:00|305.85|303.25|305.31|302.71|306.02|303.42|305.31|302.71|0
1631857200000|2021-09-17 05:40:00|305.49|302.89|305.31|302.71|306.02|303.42|305.31|302.71|0
1631857500000|2021-09-17 05:45:00|305.49|302.89|305.31|302.71|305.66|303.06|304.95|302.35|0
1631857800000|2021-09-17 05:50:00|305.48|302.88|305.83|303.23|306.19|303.59|305.3|302.7|0
1631858100000|2021-09-17 05:55:00|305.66|303.06|306.89|304.29|307.25|304.65|305.66|303.06|0
1631858400000|2021-09-17 06:00:00|306.72|304.12|306.18|303.58|307.6|305|305.65|303.05|0
1631858700000|2021-09-17 06:05:00|306|303.4|307.07|304.47|307.6|305|306|303.4|0
1631859000000|2021-09-17 06:10:00|306.89|304.29|307.42|304.82|307.95|305.35|306.71|304.11|0
1631859300000|2021-09-17 06:15:00|307.24|304.64|307.24|304.64|307.42|304.82|307.06|304.46|0
1631859600000|2021-09-17 06:20:00|307.41|304.81|307.59|304.99|307.95|305.35|307.41|304.81|0
1631859900000|2021-09-17 06:25:00|307.23|304.63|307.41|304.81|307.77|305.17|307.23|304.63|0
1631860200000|2021-09-17 06:30:00|307.59|304.99|306.52|303.92|307.76|305.16|306.52|303.92|0
1631860500000|2021-09-17 06:35:00|306.87|304.27|306.69|304.09|307.05|304.45|306.52|303.92|0
1631860800000|2021-09-17 06:40:00|306.52|303.92|306.69|304.09|306.87|304.27|306.34|303.74|0
1631861100000|2021-09-17 06:45:00|306.51|303.91|306.16|303.56|306.69|304.09|306.16|303.56|0
1631861400000|2021-09-17 06:50:00|306.24|303.64|305.8|303.2|306.24|303.64|305.62|303.02|0
1631861700000|2021-09-17 06:55:00|305.98|303.38|306.5|303.9|306.86|304.26|305.8|303.2|0
1631862000000|2021-09-17 07:00:00|306.86|304.26|308.28|305.68|308.99|306.39|306.33|303.73|0
1631862300000|2021-09-17 07:05:00|308.25|306.05|305.06|302.86|308.43|306.23|305.06|302.86|0
1631862600000|2021-09-17 07:10:00|304.88|302.68|305.41|303.21|306.65|304.45|304.88|302.68|0
1631862900000|2021-09-17 07:15:00|305.23|303.03|304.52|302.32|306.12|303.92|303.82|301.62|0
1631863200000|2021-09-17 07:20:00|304.35|302.15|304.43|302.23|304.87|302.67|303.82|301.62|0
1631863500000|2021-09-17 07:25:00|304.34|302.14|304.34|302.14|305.05|302.85|304.34|302.14|0
1631863800000|2021-09-17 07:30:00|304.16|301.96|304.16|301.96|304.69|302.49|303.99|301.79|0
1631864100000|2021-09-17 07:35:00|304.34|302.14|303.63|301.43|304.34|302.14|303.45|301.25|0
1631864400000|2021-09-17 07:40:00|303.8|301.6|302.74|300.54|303.8|301.6|302.57|300.37|0
1631864700000|2021-09-17 07:45:00|302.57|300.37|301.86|299.66|302.74|300.54|301.68|299.48|0
1631865000000|2021-09-17 07:50:00|301.77|299.57|303.8|301.6|303.97|301.77|301.68|299.48|0
1631865300000|2021-09-17 07:55:00|303.62|301.42|304.5|302.3|304.5|302.3|303.62|301.42|0
1631865600000|2021-09-17 08:00:00|304.32|302.12|304.32|302.12|304.5|302.3|303.61|301.41|0
1631865900000|2021-09-17 08:05:00|304.14|301.94|304.32|302.12|304.32|302.12|303.44|301.24|0
1631866200000|2021-09-17 08:10:00|304.14|301.94|303.61|301.41|304.49|302.29|303.26|301.06|0
1631866500000|2021-09-17 08:15:00|303.69|301.49|304.13|301.93|304.31|302.11|303.08|300.88|0
1631866800000|2021-09-17 08:20:00|303.96|301.76|303.42|301.22|304.22|302.02|303.42|301.22|0
1631867100000|2021-09-17 08:25:00|303.25|301.05|303.07|300.87|303.6|301.4|302.54|300.34|0
1631867400000|2021-09-17 08:30:00|302.89|300.69|302.18|299.98|303.07|300.87|302.18|299.98|0
1631867700000|2021-09-17 08:35:00|302.36|300.16|302.89|300.69|303.06|300.86|302.18|299.98|0
1631868000000|2021-09-17 08:40:00|303.06|300.86|302.88|300.68|303.59|301.39|302.88|300.68|0
1631868300000|2021-09-17 08:45:00|303.06|300.86|303.06|300.86|303.06|300.86|302.53|300.33|0
1631868600000|2021-09-17 08:50:00|302.88|300.68|303.76|301.56|303.76|301.56|302.88|300.68|0
1631868900000|2021-09-17 08:55:00|303.41|301.21|303.58|301.38|303.58|301.38|303.23|301.03|0
1631869200000|2021-09-17 09:00:00|303.49|301.29|302.6|300.4|303.58|301.38|302.6|300.4|0
1631869500000|2021-09-17 09:05:00|302.52|300.32|301.46|299.26|302.52|300.32|301.28|299.08|0
1631869800000|2021-09-17 09:10:00|301.64|299.44|298.3|296.1|301.99|299.79|298.3|296.1|0
1631870100000|2021-09-17 09:15:00|298.47|296.27|299.87|297.67|299.87|297.67|297.77|295.57|0
1631870400000|2021-09-17 09:20:00|299.7|297.5|298.99|296.79|299.87|297.67|298.82|296.62|0
1631870700000|2021-09-17 09:25:00|299.07|296.87|299.51|297.31|299.77|297.57|298.46|296.26|0
1631871000000|2021-09-17 09:30:00|299.42|297.22|298.63|296.43|299.51|297.31|298.46|296.26|0
1631871300000|2021-09-17 09:35:00|298.54|296.34|298.28|296.08|298.81|296.61|298.11|295.91|0
1631871600000|2021-09-17 09:40:00|298.11|295.91|296.7|294.5|298.46|296.26|296.53|294.33|0
1631871900000|2021-09-17 09:45:00|296.88|294.68|297.05|294.85|297.4|295.2|296.18|293.98|0
1631872200000|2021-09-17 09:50:00|296.88|294.68|296.08|293.88|296.96|294.76|294.78|292.58|0
1631872500000|2021-09-17 09:55:00|295.48|293.28|296.43|294.23|296.43|294.23|294.6|292.4|0
1631872800000|2021-09-17 10:00:00|296.17|293.97|294.51|292.31|296.17|293.97|294.08|291.88|0
1631873100000|2021-09-17 10:05:00|294.6|292.4|295.82|293.62|295.99|293.79|293.9|291.7|0
1631873400000|2021-09-17 10:10:00|295.64|293.44|296.16|293.96|296.51|294.31|295.03|292.83|0
1631873700000|2021-09-17 10:15:00|296.34|294.14|296.51|294.31|297.56|295.36|295.99|293.79|0
1631874000000|2021-09-17 10:20:00|296.33|294.13|293.72|291.52|296.33|294.13|292.85|290.65|0
1631874300000|2021-09-17 10:25:00|293.54|291.34|293.54|291.34|294.41|292.21|292.33|290.13|0
1631874600000|2021-09-17 10:30:00|293.62|291.42|294.32|292.12|294.58|292.38|292.67|290.47|0
1631874900000|2021-09-17 10:35:00|294.41|292.21|294.06|291.86|294.41|292.21|292.84|290.64|0
1631875200000|2021-09-17 10:40:00|293.88|291.68|292.32|290.12|294.23|292.03|292.14|289.94|0
1631875500000|2021-09-17 10:45:00|291.97|289.77|294.22|292.02|294.4|292.2|291.8|289.6|0
1631875800000|2021-09-17 10:50:00|294.05|291.85|293.7|291.5|294.57|292.37|293.18|290.98|0
1631876100000|2021-09-17 10:55:00|293.78|291.58|294.91|292.71|295.26|293.06|292.83|290.63|0
1631876400000|2021-09-17 11:00:00|294.74|292.54|296.31|294.11|296.48|294.28|294.57|292.37|0
1631876700000|2021-09-17 11:05:00|296.48|294.28|295.43|293.23|296.48|294.28|295.26|293.06|0
1631877000000|2021-09-17 11:10:00|295.26|293.06|294.51|292.31|296.26|294.06|292.81|290.61|0
1631877300000|2021-09-17 11:15:00|294.69|292.49|296.08|293.88|296.08|293.88|294.69|292.49|0
1631877600000|2021-09-17 11:20:00|296.25|294.05|295.38|293.18|296.43|294.23|295.38|293.18|0
1631877900000|2021-09-17 11:25:00|295.55|293.35|294.76|292.56|295.55|293.35|293.47|291.27|0
1631878200000|2021-09-17 11:30:00|294.68|292.48|294.33|292.13|295.03|292.83|293.64|291.44|0
1631878500000|2021-09-17 11:35:00|294.16|291.96|295.89|293.69|296.94|294.74|293.98|291.78|0
1631878800000|2021-09-17 11:40:00|296.07|293.87|295.89|293.69|296.24|294.04|295.19|292.99|0
1631879100000|2021-09-17 11:45:00|296.06|293.86|295.54|293.34|296.41|294.21|295.54|293.34|0
1631879400000|2021-09-17 11:50:00|295.36|293.16|296.06|293.86|296.41|294.21|295.36|293.16|0
1631879700000|2021-09-17 11:55:00|296.23|294.03|295.71|293.51|296.23|294.03|295.44|293.24|0
1631880000000|2021-09-17 12:00:00|296.05|293.85|297.27|295.07|297.27|295.07|295.71|293.51|0
1631880300000|2021-09-17 12:05:00|297.1|294.9|297.97|295.77|298.15|295.95|297.1|294.9|0
1631880600000|2021-09-17 12:10:00|298.05|295.85|298.67|296.47|299.02|296.82|297.97|295.77|0
1631880900000|2021-09-17 12:15:00|298.49|296.29|300.59|298.39|300.59|298.39|298.49|296.29|0
1631881200000|2021-09-17 12:20:00|300.42|298.22|300.24|298.04|301.65|299.45|300.24|298.04|0
1631881500000|2021-09-17 12:25:00|300.06|297.86|300.94|298.74|301.99|299.79|299.97|297.77|0
1631881800000|2021-09-17 12:30:00|301.11|298.91|301.64|299.44|301.81|299.61|300.76|298.56|0
1631882100000|2021-09-17 12:35:00|301.81|299.61|301.63|299.43|302.16|299.96|300.93|298.73|0
1631882400000|2021-09-17 12:40:00|301.46|299.26|300.75|298.55|301.81|299.61|300.58|298.38|0
1631882700000|2021-09-17 12:45:00|301.1|298.9|300.75|298.55|301.45|299.25|300.57|298.37|0
1631883000000|2021-09-17 12:50:00|300.57|298.37|299.52|297.32|300.75|298.55|299.52|297.32|0
1631883300000|2021-09-17 12:55:00|299.87|297.67|300.92|298.72|300.92|298.72|299.52|297.32|0
1631883600000|2021-09-17 13:00:00|300.74|298.54|301.27|299.07|301.27|299.07|300.39|298.19|0
1631883900000|2021-09-17 13:05:00|301.09|298.89|300.56|298.36|302.67|300.47|300.56|298.36|0
1631884200000|2021-09-17 13:10:00|300.39|298.19|301.97|299.77|302.32|300.12|300.39|298.19|0
1631884500000|2021-09-17 13:15:00|301.79|299.59|301.26|299.06|302.14|299.94|301.26|299.06|0
1631884800000|2021-09-17 13:20:00|301.08|298.88|301.26|299.06|301.61|299.41|300.38|298.18|0
1631885100000|2021-09-17 13:25:00|301.43|299.23|297.57|295.37|302.84|300.64|297.57|295.37|0
1631885400000|2021-09-17 13:30:00|297.05|294.85|295.82|293.62|300.2|298|294.61|292.41|0
1631885700000|2021-09-17 13:35:00|295.3|293.1|293.91|291.71|295.48|293.28|292.87|290.67|0
1631886000000|2021-09-17 13:40:00|293.39|291.19|294.95|292.75|298.09|295.89|293.04|290.84|0
1631886300000|2021-09-17 13:45:00|294.77|292.57|289.75|287.55|295.99|293.79|289.75|287.55|0
1631886600000|2021-09-17 13:50:00|289.06|286.86|286.3|284.1|290.26|288.06|286.13|283.93|0
1631886900000|2021-09-17 13:55:00|286.47|284.27|286.64|284.44|287.67|285.47|284.24|282.04|0
1631887200000|2021-09-17 14:00:00|286.81|284.61|285.78|283.58|288.53|286.33|285.27|283.07|0
1631887500000|2021-09-17 14:05:00|285.44|283.24|285.95|283.75|286.46|284.26|283.9|281.7|0
1631887800000|2021-09-17 14:10:00|285.78|283.58|281.85|279.65|285.95|283.75|281.51|279.31|0
1631888100000|2021-09-17 14:15:00|281.5|279.3|282.95|280.75|283.12|280.92|277.41|275.21|0
1631888400000|2021-09-17 14:20:00|282.78|280.58|281.92|279.72|283.97|281.77|281.75|279.55|0
1631888700000|2021-09-17 14:25:00|281.58|279.38|284.65|282.45|285.51|283.31|280.73|278.53|0
1631889000000|2021-09-17 14:30:00|284.48|282.28|284.41|282.21|285.44|283.24|281.24|279.04|0
1631889300000|2021-09-17 14:35:00|284.58|282.38|281.85|279.65|284.93|282.73|281.01|278.81|0
1631889600000|2021-09-17 14:40:00|281.68|279.48|279.93|277.73|281.68|279.48|279.76|277.56|0
1631889900000|2021-09-17 14:45:00|279.76|277.56|280.94|278.74|281.45|279.25|277.9|275.7|0
1631890200000|2021-09-17 14:50:00|280.77|278.57|282.64|280.44|282.81|280.61|278.75|276.55|0
1631890500000|2021-09-17 14:55:00|282.47|280.27|282.07|279.87|282.64|280.44|279.71|277.51|0
1631890800000|2021-09-17 15:00:00|281.39|279.19|280.14|277.94|282.75|280.55|278.11|275.91|0
1631891100000|2021-09-17 15:05:00|279.63|277.43|281.05|278.85|281.39|279.19|277.6|275.4|0
1631891400000|2021-09-17 15:10:00|280.54|278.34|284.78|282.58|284.95|282.75|277.68|275.48|0
1631891700000|2021-09-17 15:15:00|284.61|282.41|284.59|282.39|286.86|284.66|282.27|280.07|0
1631892000000|2021-09-17 15:20:00|284.42|282.22|284.42|282.22|285.79|283.59|284.25|282.05|0
1631892300000|2021-09-17 15:25:00|284.25|282.05|280.68|278.48|284.25|282.05|280.17|277.97|0
1631892600000|2021-09-17 15:30:00|280.51|278.31|279.83|277.63|280.51|278.31|275.96|273.76|0
1631892900000|2021-09-17 15:35:00|279.66|277.46|278.99|276.79|280.68|278.48|277.47|275.27|0
1631893200000|2021-09-17 15:40:00|278.82|276.62|278.81|276.61|280.34|278.14|277.8|275.6|0
1631893500000|2021-09-17 15:45:00|278.98|276.78|281.01|278.81|282.03|279.83|278.48|276.28|0
1631893800000|2021-09-17 15:50:00|280.67|278.47|276.45|274.25|280.67|278.47|276.12|273.92|0
1631894100000|2021-09-17 15:55:00|276.28|274.08|280.27|278.07|281.46|279.26|275.64|273.44|0
1631894400000|2021-09-17 16:00:00|280.1|277.9|282.3|280.1|282.47|280.27|279.43|277.23|0
1631894700000|2021-09-17 16:05:00|282.47|280.27|282.64|280.44|282.98|280.78|281.28|279.08|0
1631895000000|2021-09-17 16:10:00|282.47|280.27|280.77|278.57|283.83|281.63|280.6|278.4|0
1631895300000|2021-09-17 16:15:00|280.94|278.74|280.26|278.06|281.45|279.25|280.26|278.06|0
1631895600000|2021-09-17 16:20:00|280.09|277.89|284.67|282.47|284.67|282.47|280.09|277.89|0
1631895900000|2021-09-17 16:25:00|284.5|282.3|282.12|279.92|284.67|282.47|282.12|279.92|0
1631896200000|2021-09-17 16:30:00|282.29|280.09|283.98|281.78|284.5|282.3|282.29|280.09|0
1631896500000|2021-09-17 16:35:00|284.15|281.95|286.2|284|286.2|284|284.15|281.95|0
1631896800000|2021-09-17 16:40:00|286.37|284.17|284.15|281.95|286.71|284.51|283.98|281.78|0
1631897100000|2021-09-17 16:45:00|284.32|282.12|283.63|281.43|285.17|282.97|283.63|281.43|0
1631897400000|2021-09-17 16:50:00|283.8|281.6|284.14|281.94|285.34|283.14|283.12|280.92|0
1631897700000|2021-09-17 16:55:00|284.31|282.11|282.61|280.41|285.16|282.96|282.44|280.24|0
1631898000000|2021-09-17 17:00:00|282.95|280.75|280.74|278.54|283.12|280.92|280.23|278.03|0
1631898300000|2021-09-17 17:05:00|280.57|278.37|279.46|277.26|281.75|279.55|279.38|277.18|0
1631898600000|2021-09-17 17:10:00|279.72|277.52|279.84|277.64|282.15|279.95|279.72|277.52|0
1631898900000|2021-09-17 17:15:00|280.01|277.81|278.32|276.12|281.02|278.82|278.15|275.95|0
1631899200000|2021-09-17 17:20:00|278.15|275.95|277.47|275.27|279.16|276.96|277.47|275.27|0
1631899500000|2021-09-17 17:25:00|277.31|275.11|279.39|277.39|279.39|277.39|276.64|274.44|0
1631899800000|2021-09-17 17:30:00|279.22|277.22|279.51|277.51|279.51|277.51|276.7|274.7|0
1631900100000|2021-09-17 17:35:00|279.68|277.68|280.69|278.69|281.02|279.02|279.34|277.34|0
1631900400000|2021-09-17 17:40:00|280.85|278.85|279.34|277.34|281.02|279.02|278.5|276.5|0
1631900700000|2021-09-17 17:45:00|278.83|276.83|274.31|272.31|279.17|277.17|274.14|272.14|0
1631901000000|2021-09-17 17:50:00|274.14|272.14|275.81|273.81|275.98|273.98|273.31|271.31|0
1631901300000|2021-09-17 17:55:00|275.31|273.31|276.81|274.81|276.81|274.81|275.31|273.31|0
1631901600000|2021-09-17 18:00:00|276.64|274.64|276.97|274.97|277.65|275.65|275.97|273.97|0
1631901900000|2021-09-17 18:05:00|277.31|275.31|279.15|277.15|279.15|277.15|276.64|274.64|0
1631902200000|2021-09-17 18:10:00|279.66|277.66|276.13|274.13|279.99|277.99|276.13|274.13|0
1631902500000|2021-09-17 18:15:00|276.63|274.63|275.46|273.46|277.3|275.3|274.96|272.96|0
1631902800000|2021-09-17 18:20:00|275.29|273.29|278.3|276.3|278.47|276.47|275.29|273.29|0
1631903100000|2021-09-17 18:25:00|278.14|276.14|275.45|273.45|278.47|276.47|275.12|273.12|0
1631903400000|2021-09-17 18:30:00|275.29|273.29|274.62|272.62|276.29|274.29|274.45|272.45|0
1631903700000|2021-09-17 18:35:00|274.45|272.45|275.61|273.61|275.95|273.95|273.28|271.28|0
1631904000000|2021-09-17 18:40:00|275.78|273.78|278.12|276.12|278.46|276.46|275.61|273.61|0
1631904300000|2021-09-17 18:45:00|278.63|276.63|278.12|276.12|278.79|276.79|276.95|274.95|0
1631904600000|2021-09-17 18:50:00|278.29|276.29|276.94|274.94|278.62|276.62|276.61|274.61|0
1631904900000|2021-09-17 18:55:00|277.28|275.28|277.27|275.27|279.63|277.63|276.1|274.1|0
1631905200000|2021-09-17 19:00:00|277.78|275.78|280.13|278.13|280.46|278.46|277.61|275.61|0
1631905500000|2021-09-17 19:05:00|279.96|277.96|277.1|275.1|279.96|277.96|276.77|274.77|0
1631905800000|2021-09-17 19:10:00|276.77|274.77|275.59|273.59|277.77|275.77|274.93|272.93|0
1631906100000|2021-09-17 19:15:00|275.26|273.26|277.26|275.26|277.43|275.43|274.92|272.92|0
1631906400000|2021-09-17 19:20:00|277.43|275.43|279.44|277.44|279.44|277.44|277.43|275.43|0
1631906700000|2021-09-17 19:25:00|278.94|276.94|276.33|274.33|279.11|277.11|275.75|273.75|0
1631907000000|2021-09-17 19:30:00|276.42|274.42|277.09|275.09|277.26|275.26|275.41|273.41|0
1631907300000|2021-09-17 19:35:00|276.75|274.75|276.41|274.41|278.43|276.43|275.08|273.08|0
1631907600000|2021-09-17 19:40:00|276.75|274.75|280.61|278.61|281.11|279.11|276.75|274.75|0
1631907900000|2021-09-17 19:45:00|280.95|278.95|274.4|272.4|281.11|279.11|274.07|272.07|0
1631908200000|2021-09-17 19:50:00|275.07|273.07|277.58|275.58|278.25|276.25|273.9|271.9|0
1631908500000|2021-09-17 19:55:00|277.24|275.24|276.57|274.57|280.43|278.43|275.4|273.4|0
1631908800000|2021-09-17 20:00:00|276.07|274.07|272.89|270.89|276.07|274.07|269.91|267.91|0
1631909100000|2021-09-17 20:05:00|273.06|271.06|272.06|270.06|273.23|271.23|271.73|269.73|0
1631909400000|2021-09-17 20:10:00|271.89|269.89|271.89|269.89|272.56|270.56|270.9|268.9|0
1632121500000|2021-09-20 07:05:00|250.75|248.75|252.01|250.01|253.75|251.75|250.27|248.27|0
1632121800000|2021-09-20 07:10:00|251.69|249.69|250.58|248.58|253.51|251.51|250.11|248.11|0
1632122100000|2021-09-20 07:15:00|250.74|248.74|252.34|250.34|252.65|250.65|249.19|247.19|0
1632122400000|2021-09-20 07:20:00|252.65|250.65|251.54|249.54|252.65|250.65|249.97|247.97|0
1632122700000|2021-09-20 07:25:00|251.39|249.39|249.49|247.49|251.39|249.39|248.71|246.71|0
1632123000000|2021-09-20 07:30:00|249.41|247.41|251.85|249.85|252.17|250.17|248.87|246.87|0
1632123300000|2021-09-20 07:35:00|251.77|249.77|253.91|251.91|253.91|251.91|251.22|249.22|0
1632123600000|2021-09-20 07:40:00|253.82|251.82|253.5|251.5|254.06|252.06|250.82|248.82|0
1632123900000|2021-09-20 07:45:00|253.27|251.27|252.32|250.32|253.59|251.59|251.6|249.6|0
1632124200000|2021-09-20 07:50:00|252.39|250.39|249.63|247.63|252.39|250.39|248.77|246.77|0
1632124500000|2021-09-20 07:55:00|249.79|247.79|249.32|247.32|249.95|247.95|248.06|246.06|0
1632124800000|2021-09-20 08:00:00|249.79|247.79|249.47|247.47|249.94|247.94|247.43|245.43|0
1632125100000|2021-09-20 08:05:00|249.31|247.31|249.78|247.78|250.25|248.25|247.59|245.59|0
1632125400000|2021-09-20 08:10:00|249.94|247.94|247.89|245.89|249.94|247.94|247.58|245.58|0
1632125700000|2021-09-20 08:15:00|248.21|246.21|246.64|244.64|248.36|246.36|246.33|244.33|0
1632126000000|2021-09-20 08:20:00|246.48|244.48|249.28|247.28|250.37|248.37|245.7|243.7|0
1632126300000|2021-09-20 08:25:00|249.12|247.12|250.05|248.05|250.52|248.52|247.41|245.41|0
1632126600000|2021-09-20 08:30:00|250.13|248.13|250.98|248.98|251.14|249.14|248.18|246.18|0
1632126900000|2021-09-20 08:35:00|250.83|248.83|250.82|248.82|251.21|249.21|250.36|248.36|0
1632127200000|2021-09-20 08:40:00|250.51|248.51|250.04|248.04|250.51|248.51|248.95|246.95|0
1632127500000|2021-09-20 08:45:00|250.2|248.2|250.97|248.97|251.91|249.91|249.57|247.57|0
1632127800000|2021-09-20 08:50:00|251.13|249.13|251.75|249.75|253.32|251.32|251.13|249.13|0
1632128100000|2021-09-20 08:55:00|251.44|249.44|250.19|248.19|252.06|250.06|248.94|246.94|0
1632128400000|2021-09-20 09:00:00|249.87|247.87|248|246|250.18|248.18|248|246|0
1632128700000|2021-09-20 09:05:00|248.16|246.16|249.4|247.4|249.56|247.56|248|246|0
1632129000000|2021-09-20 09:10:00|249.56|247.56|250.02|248.02|250.18|248.18|248.62|246.62|0
1632129300000|2021-09-20 09:15:00|249.86|247.86|248.77|246.77|249.86|247.86|248.77|246.77|0
1632129600000|2021-09-20 09:20:00|248.46|246.46|245.23|243.23|248.61|246.61|245|243|0
1632129900000|2021-09-20 09:25:00|245.31|243.31|245.62|243.62|246.86|244.86|243.77|241.77|0
1632130200000|2021-09-20 09:30:00|245.46|243.46|245.31|243.31|246.08|244.08|245|243|0
1632130500000|2021-09-20 09:35:00|245.15|243.15|244.22|242.22|245.31|243.31|243.76|241.76|0
1632130800000|2021-09-20 09:40:00|244.07|242.07|242.99|240.99|244.07|242.07|242.52|240.52|0
1632131100000|2021-09-20 09:45:00|243.14|241.14|242.21|240.21|243.14|241.14|241.6|239.6|0
1632131400000|2021-09-20 09:50:00|242.06|240.06|243.44|241.44|243.44|241.44|241.14|239.14|0
1632131700000|2021-09-20 09:55:00|243.29|241.29|243.13|241.13|243.75|241.75|242.82|240.82|0
1632132000000|2021-09-20 10:00:00|242.98|240.98|243.74|241.74|244.51|242.51|242.82|240.82|0
1632132300000|2021-09-20 10:05:00|243.9|241.9|245.2|243.2|246.21|244.21|243.9|241.9|0
1632132600000|2021-09-20 10:10:00|245.13|243.13|244.35|242.35|245.2|243.2|243.89|241.89|0
1632132900000|2021-09-20 10:15:00|244.51|242.51|244.45|242.45|245.9|243.9|242.97|240.97|0
1632133200000|2021-09-20 10:20:00|244.3|242.3|244.6|242.6|245.07|243.07|244.29|242.29|0
1632133500000|2021-09-20 10:25:00|244.68|242.68|245.84|243.84|246.31|244.31|244.6|242.6|0
1632133800000|2021-09-20 10:30:00|245.68|243.68|245.68|243.68|246.61|244.61|245.22|243.22|0
1632134100000|2021-09-20 10:35:00|245.37|243.37|244.44|242.44|245.83|243.83|243.82|241.82|0
1632134400000|2021-09-20 10:40:00|244.28|242.28|244.59|242.59|245.21|243.21|243.82|241.82|0
1632134700000|2021-09-20 10:45:00|244.74|242.74|245.05|243.05|245.52|243.52|244.66|242.66|0
1632135000000|2021-09-20 10:50:00|244.97|242.97|244.43|242.43|245.2|243.2|244.12|242.12|0
1632135300000|2021-09-20 10:55:00|244.58|242.58|242.72|240.72|244.58|242.58|241.96|239.96|0
1632135600000|2021-09-20 11:00:00|242.88|240.88|244.26|242.26|244.88|242.88|242.42|240.42|0
1632135900000|2021-09-20 11:05:00|244.42|242.42|243.49|241.49|244.73|242.73|243.33|241.33|0
1632136200000|2021-09-20 11:10:00|243.95|241.95|244.57|242.57|245.19|243.19|243.95|241.95|0
1632136500000|2021-09-20 11:15:00|244.41|242.41|243.4|241.4|244.57|242.57|243.33|241.33|0
1632136800000|2021-09-20 11:20:00|243.48|241.48|241.78|239.78|243.63|241.63|241.17|239.17|0
1632137100000|2021-09-20 11:25:00|241.94|239.94|242.09|240.09|242.55|240.55|240.86|238.86|0
1632137400000|2021-09-20 11:30:00|241.78|239.78|239.19|237.19|241.78|239.78|238.74|236.74|0
1632137700000|2021-09-20 11:35:00|239.04|237.04|241.63|239.63|241.85|239.85|239.04|237.04|0
1632138000000|2021-09-20 11:40:00|241.47|239.47|240.71|238.71|241.63|239.63|239.34|237.34|0
1632138300000|2021-09-20 11:45:00|240.86|238.86|240.7|238.7|241.16|239.16|239.95|237.95|0
1632138600000|2021-09-20 11:50:00|240.55|238.55|238.72|236.72|241.62|239.62|238.72|236.72|0
1632138900000|2021-09-20 11:55:00|238.88|236.88|239.02|237.02|239.79|237.79|238.88|236.88|0
1632139200000|2021-09-20 12:00:00|238.87|236.87|240.24|238.24|240.69|238.69|237.96|235.96|0
1632139500000|2021-09-20 12:05:00|240.08|238.08|238.26|236.26|240.92|238.92|238.03|236.03|0
1632139800000|2021-09-20 12:10:00|238.11|236.11|237.42|235.42|238.41|236.41|236.74|234.74|0
1632140100000|2021-09-20 12:15:00|237.35|235.35|235.88|233.88|237.75|235.75|233.56|231.56|0
1632140400000|2021-09-20 12:20:00|237.53|235.53|236.32|234.32|237.83|235.83|236.17|234.17|0
1632140700000|2021-09-20 12:25:00|236.62|234.62|235.87|233.87|236.92|234.92|235.42|233.42|0
1632141000000|2021-09-20 12:30:00|235.27|233.27|235.84|233.84|237.04|235.04|234.65|232.65|0
1632141300000|2021-09-20 12:35:00|235.99|233.99|237.34|235.34|237.79|235.79|235.91|233.91|0
1632141600000|2021-09-20 12:40:00|237.19|235.19|236.13|234.13|237.79|235.79|235.54|233.54|0
1632141900000|2021-09-20 12:45:00|236.28|234.28|239.44|237.44|239.59|237.59|236.13|234.13|0
1632142200000|2021-09-20 12:50:00|239.29|237.29|240.94|238.94|241.4|239.4|238.83|236.83|0
1632142500000|2021-09-20 12:55:00|241.09|239.09|239.28|237.28|241.09|239.09|239.28|237.28|0
1632142800000|2021-09-20 13:00:00|239.73|237.73|238.37|236.37|239.73|237.73|237.47|235.47|0
1632143100000|2021-09-20 13:05:00|238.52|236.52|240.48|238.48|240.48|238.48|237.47|235.47|0
1632143400000|2021-09-20 13:10:00|240.33|238.33|243.66|241.66|243.66|241.66|239.87|237.87|0
1632143700000|2021-09-20 13:15:00|243.51|241.51|244.87|242.87|246.1|244.1|243.51|241.51|0
1632144000000|2021-09-20 13:20:00|244.72|242.72|247.17|245.17|247.32|245.32|244.42|242.42|0
1632144300000|2021-09-20 13:25:00|247.01|245.01|244.11|242.11|247.01|245.01|243.8|241.8|0
1632144600000|2021-09-20 13:30:00|244.41|242.41|242.35|240.35|246.66|244.66|235.21|233.21|0
1632144900000|2021-09-20 13:35:00|242.27|240.27|244.87|242.87|246.19|244.19|239.64|237.64|0
1632145200000|2021-09-20 13:40:00|244.25|242.25|251.95|249.95|251.95|249.95|242.86|240.86|0
1632145500000|2021-09-20 13:45:00|252.42|250.42|244.34|242.34|253.51|251.51|241.39|239.39|0
1632145800000|2021-09-20 13:50:00|244.8|242.8|243.55|241.55|244.8|242.8|238.76|236.76|0
1632146100000|2021-09-20 13:55:00|243.24|241.24|242|240|244.33|242.33|239.84|237.84|0
1632146400000|2021-09-20 14:00:00|241.38|239.38|238.14|236.14|242.31|240.31|235.54|233.54|0
1632146700000|2021-09-20 14:05:00|237.68|235.68|236.76|234.76|241.84|239.84|236.3|234.3|0
1632147000000|2021-09-20 14:10:00|237.07|235.07|243.05|241.05|243.81|241.81|234.91|232.91|0
1632147300000|2021-09-20 14:15:00|242.9|240.9|241.49|239.49|244.23|242.23|239.68|237.68|0
1632147600000|2021-09-20 14:20:00|240.89|238.89|239.22|237.22|241.65|239.65|239.22|237.22|0
1632147900000|2021-09-20 14:25:00|239.3|237.3|242.65|240.65|244.07|242.07|238.17|236.17|0
1632148200000|2021-09-20 14:30:00|242.35|240.35|241.06|239.06|244.48|242.48|239.09|237.09|0
1632148500000|2021-09-20 14:35:00|240.91|238.91|243.5|241.5|245.34|243.34|239.85|237.85|0
1632148800000|2021-09-20 14:40:00|243.35|241.35|238.33|236.33|243.5|241.5|238.33|236.33|0
1632149100000|2021-09-20 14:45:00|238.03|236.03|240.46|238.46|241.67|239.67|236.97|234.97|0
1632149400000|2021-09-20 14:50:00|240.38|238.38|242.28|240.28|242.28|240.28|238.33|236.33|0
1632149700000|2021-09-20 14:55:00|241.37|239.37|237.57|235.57|241.37|239.37|236.66|234.66|0
1632150000000|2021-09-20 15:00:00|237.87|235.87|238.78|236.78|238.93|236.93|234.4|232.4|0
1632150300000|2021-09-20 15:05:00|238.62|236.62|239.68|237.68|241.66|239.66|238.47|236.47|0
1632150600000|2021-09-20 15:10:00|239.53|237.53|241.75|239.75|243.13|241.13|237.65|235.65|0
1632150900000|2021-09-20 15:15:00|241.45|239.45|241.14|239.14|241.6|239.6|238.7|236.7|0
1632151200000|2021-09-20 15:20:00|240.83|238.83|238.51|236.51|242.36|240.36|237.6|235.6|0
1632151500000|2021-09-20 15:25:00|238.21|236.21|240.64|238.64|240.64|238.64|237.14|235.14|0
1632151800000|2021-09-20 15:30:00|240.79|238.79|236.68|234.68|240.94|238.94|235.32|233.32|0
1632152100000|2021-09-20 15:35:00|237.14|235.14|235.47|233.47|237.14|235.14|235.32|233.32|0
1632152400000|2021-09-20 15:40:00|235.62|233.62|233.96|231.96|235.62|233.62|233.36|231.36|0
1632152700000|2021-09-20 15:45:00|233.81|231.81|235.97|233.97|237.74|235.74|233.81|231.81|0
1632153000000|2021-09-20 15:50:00|235.82|233.82|233.87|231.87|236.12|234.12|231.94|229.94|0
1632153300000|2021-09-20 15:55:00|233.72|231.72|231.04|229.04|233.87|231.87|230.89|228.89|0
1632153600000|2021-09-20 16:00:00|230.89|228.89|229.11|227.11|231.64|229.64|229.11|227.11|0
1632153900000|2021-09-20 16:05:00|228.97|226.97|226.17|224.17|229.26|227.26|226.17|224.17|0
1632154200000|2021-09-20 16:10:00|226.31|224.31|228.37|226.37|228.96|226.96|226.02|224.02|0
1632154500000|2021-09-20 16:15:00|228.22|226.22|228.84|226.84|231.35|229.35|228.07|226.07|0
1632154800000|2021-09-20 16:20:00|229.13|227.13|227.37|225.37|229.43|227.43|226.35|224.35|0
1632155100000|2021-09-20 16:25:00|227.96|225.96|230.45|228.45|231.04|229.04|227.96|225.96|0
1632155400000|2021-09-20 16:30:00|230.3|228.3|229.27|227.27|231.34|229.34|228.54|226.54|0
1632155700000|2021-09-20 16:35:00|229.42|227.42|230.45|228.45|230.89|228.89|228.68|226.68|0
1632156000000|2021-09-20 16:40:00|230.15|228.15|228.53|226.53|230.59|228.59|227.36|225.36|0
1632156300000|2021-09-20 16:45:00|228.23|226.23|228.82|226.82|230.44|228.44|226.77|224.77|0
1632156600000|2021-09-20 16:50:00|228.52|226.52|227.93|225.93|229.7|227.7|227.64|225.64|0
1632156900000|2021-09-20 16:55:00|227.64|225.64|225.15|223.15|228.96|226.96|225.01|223.01|0
1632157200000|2021-09-20 17:00:00|225.01|223.01|224.75|222.75|226.61|224.61|217.69|215.69|0
1632157500000|2021-09-20 17:05:00|224.6|222.6|221.86|219.86|225.04|223.04|221.28|219.28|0
1632157800000|2021-09-20 17:10:00|221.71|219.71|223.15|221.15|223.73|221.73|221.28|219.28|0
1632158100000|2021-09-20 17:15:00|223.01|221.01|225.17|223.17|225.46|223.46|222.57|220.57|0
1632158400000|2021-09-20 17:20:00|225.61|223.61|226.19|224.19|226.19|224.19|224.45|222.45|0
1632158700000|2021-09-20 17:25:00|226.33|224.33|228.52|226.52|228.66|226.66|226.04|224.04|0
1632159000000|2021-09-20 17:30:00|227.71|225.71|224.81|222.81|227.78|225.78|224.81|222.81|0
1632159300000|2021-09-20 17:35:00|224.96|222.96|229.2|227.2|229.2|227.2|224.96|222.96|0
1632159600000|2021-09-20 17:40:00|229.05|227.05|225.39|223.39|229.35|227.35|225.39|223.39|0
1632159900000|2021-09-20 17:45:00|225.54|223.54|227.58|225.58|228.46|226.46|225.24|223.24|0
1632160200000|2021-09-20 17:50:00|227.73|225.73|227.63|225.63|230.31|228.31|227.34|225.34|0
1632160500000|2021-09-20 17:55:00|227.48|225.48|227.04|225.04|228.51|226.51|226.31|224.31|0
1632160800000|2021-09-20 18:00:00|227.92|225.92|226.45|224.45|228.95|226.95|225.43|223.43|0
1632161100000|2021-09-20 18:05:00|226.01|224.01|222.48|220.48|227.27|225.27|222.48|220.48|0
1632161400000|2021-09-20 18:10:00|222.77|220.77|219.52|217.52|223.35|221.35|219.52|217.52|0
1632161700000|2021-09-20 18:15:00|219.95|217.95|221.1|219.1|221.24|219.24|219.09|217.09|0
1632162000000|2021-09-20 18:20:00|220.38|218.38|216.23|214.23|221.39|219.39|216.23|214.23|0
1632162300000|2021-09-20 18:25:00|216.37|214.37|218.69|216.69|219.41|217.41|214.8|212.8|0
1632162600000|2021-09-20 18:30:00|218.41|216.41|217.27|215.27|219.41|217.41|216.56|214.56|0
1632162900000|2021-09-20 18:35:00|216.98|214.98|215.99|213.99|217.13|215.13|214.01|212.01|0
1632163200000|2021-09-20 18:40:00|215.77|213.77|216.27|214.27|218.83|216.83|215.7|213.7|0
1632163500000|2021-09-20 18:45:00|215.84|213.84|216.9|214.9|219.68|217.68|215.56|213.56|0
1632163800000|2021-09-20 18:50:00|216.83|214.83|214.56|212.56|218.25|216.25|214.56|212.56|0
1632164100000|2021-09-20 18:55:00|214.71|212.71|218.75|216.75|218.89|216.89|213.16|211.16|0
1632164400000|2021-09-20 19:00:00|218.46|216.46|221.01|219.01|222.02|220.02|218.32|216.32|0
1632164700000|2021-09-20 19:05:00|220.73|218.73|216.69|214.69|220.73|218.73|215.42|213.42|0
1632165000000|2021-09-20 19:10:00|217.25|215.25|215.11|213.11|218.67|216.67|214.97|212.97|0
1632165300000|2021-09-20 19:15:00|215.81|213.81|215.15|213.15|217.51|215.51|212.09|210.09|0
1632165600000|2021-09-20 19:20:00|214.87|212.87|219.81|217.81|219.81|217.81|214.87|212.87|0
1632165900000|2021-09-20 19:25:00|220.09|218.09|225.09|223.09|225.09|223.09|219.24|217.24|0
1632166200000|2021-09-20 19:30:00|225.23|223.23|226.11|224.11|229.28|227.28|224.37|222.37|0
1632166500000|2021-09-20 19:35:00|226.26|224.26|226.41|224.41|233.72|231.72|225.97|223.97|0
1632166800000|2021-09-20 19:40:00|226.27|224.27|230.66|228.66|230.95|228.95|226.27|224.27|0
1632167100000|2021-09-20 19:45:00|230.8|228.8|231.68|229.68|233.61|231.61|229.48|227.48|0
1632167400000|2021-09-20 19:50:00|231.54|229.54|236.87|234.87|238.37|236.37|231.54|229.54|0
1632167700000|2021-09-20 19:55:00|237.02|235.02|241.9|239.9|242.88|240.88|237.02|235.02|0
1632168000000|2021-09-20 20:00:00|240.62|238.62|241.67|239.67|242.42|240.42|239.11|237.11|0
1632168300000|2021-09-20 20:05:00|241.52|239.52|231.87|229.87|243.7|241.7|231.28|229.28|0
1632168600000|2021-09-20 20:10:00|232.02|230.02|233.36|231.36|233.81|231.81|230.38|228.38|0
1632168900000|2021-09-20 20:15:00|233.41|231.01|233.71|231.31|234.91|232.51|233.41|231.01|0
1632169200000|2021-09-20 20:20:00|233.48|231.08|234.3|231.9|234.75|232.35|233.41|231.01|0
1632169500000|2021-09-20 20:25:00|234.15|231.75|234|231.6|234.15|231.75|232.81|230.41|0
1632169800000|2021-09-20 20:30:00|234.15|231.75|234.6|232.2|235.5|233.1|234.15|231.75|0
1632170100000|2021-09-20 20:35:00|234.75|232.35|234.14|231.74|235.05|232.65|233.7|231.3|0
1632170400000|2021-09-20 20:40:00|234.29|231.89|234.89|232.49|235.04|232.64|233.54|231.14|0
1632170700000|2021-09-20 20:45:00|235.04|232.64|233.54|231.14|235.49|233.09|233.24|230.84|0
1632171000000|2021-09-20 20:50:00|233.39|230.99|234.5|232.1|234.88|232.48|233.39|230.99|0
1632171300000|2021-09-20 20:55:00|234.43|232.03|234.95|232.55|235.1|232.7|233.98|231.58|0
1632171600000|2021-09-20 21:00:00|235.28|232.88|235|232.6|235.37|232.97|235|232.6|0
1632171900000|2021-09-20 21:05:00|235.02|232.62|235.36|232.96|235.36|232.96|235.02|232.62|0
1632172200000|2021-09-20 21:10:00|235.46|233.06|235.9|233.5|235.9|233.5|235.46|233.06|0
1632172500000|2021-09-20 21:15:00|235.92|233.52|236.42|234.02|236.42|234.02|235.92|233.52|0
1632172800000|2021-09-20 21:20:00|236.53|234.13|236.44|234.04|236.62|234.22|236.42|234.02|0
1632173100000|2021-09-20 21:25:00|236.48|234.08|235.89|233.49|236.48|234.08|235.74|233.34|0
1632173400000|2021-09-20 21:30:00|235.87|233.47|235.75|233.35|235.91|233.51|235.6|233.2|0
1632173700000|2021-09-20 21:35:00|235.73|233.33|235.62|233.22|235.73|233.33|235.51|233.11|0
1632174000000|2021-09-20 21:40:00|235.66|233.26|235.79|233.39|235.92|233.52|235.66|233.26|0
1632174300000|2021-09-20 21:45:00|235.87|233.47|235.8|233.4|235.9|233.5|235.76|233.36|0
1632174600000|2021-09-20 21:50:00|235.76|233.36|235.78|233.38|235.89|233.49|235.52|233.12|0
1632174900000|2021-09-20 21:55:00|235.73|233.33|235.19|232.79|235.73|233.33|235.19|232.79|0
1632175200000|2021-09-20 22:00:00|235.17|232.77|236.19|233.79|237.24|234.84|235.17|232.77|0
1632175500000|2021-09-20 22:05:00|236.34|233.94|237.54|235.14|237.91|235.51|236.03|233.63|0
1632175800000|2021-09-20 22:10:00|237.69|235.29|237.54|235.14|237.99|235.59|237.24|234.84|0
1632176100000|2021-09-20 22:15:00|237.53|235.13|238.14|235.74|238.29|235.89|237.53|235.13|0
1632176400000|2021-09-20 22:20:00|237.98|235.58|238.74|236.34|238.74|236.34|237.38|234.98|0
1632176700000|2021-09-20 22:25:00|238.59|236.19|238.28|235.88|239.04|236.64|238.28|235.88|0
1632177000000|2021-09-20 22:30:00|238.43|236.03|238.88|236.48|239.19|236.79|238.43|236.03|0
1632177300000|2021-09-20 22:35:00|239.03|236.63|238.73|236.33|239.03|236.63|238.58|236.18|0
1632177600000|2021-09-20 22:40:00|238.65|236.25|237.97|235.57|238.73|236.33|237.97|235.57|0
1632177900000|2021-09-20 22:45:00|237.82|235.42|237.66|235.26|237.82|235.42|236.91|234.51|0
1632178200000|2021-09-20 22:50:00|237.51|235.11|237.36|234.96|237.51|235.11|236.6|234.2|0
1632178500000|2021-09-20 22:55:00|237.51|235.11|237.65|235.25|238.11|235.71|237.2|234.8|0
1632178800000|2021-09-20 23:00:00|237.5|235.1|237.5|235.1|238.56|236.16|237.5|235.1|0
1632179100000|2021-09-20 23:05:00|237.65|235.25|237.5|235.1|237.95|235.55|237.5|235.1|0
1632179400000|2021-09-20 23:10:00|237.19|234.79|237.04|234.64|237.5|235.1|236.44|234.04|0
1632179700000|2021-09-20 23:15:00|236.89|234.49|235.83|233.43|236.89|234.49|235.08|232.68|0
1632180000000|2021-09-20 23:20:00|235.9|233.5|234.93|232.53|235.98|233.58|234.93|232.53|0
1632180300000|2021-09-20 23:25:00|234.78|232.38|235.67|233.27|235.67|233.27|234.47|232.07|0
1632180600000|2021-09-20 23:30:00|235.52|233.12|234.92|232.52|235.97|233.57|234.92|232.52|0
1632180900000|2021-09-20 23:35:00|234.77|232.37|234.91|232.51|235.07|232.67|234.17|231.77|0
1632181200000|2021-09-20 23:40:00|235.22|232.82|237.47|235.07|237.77|235.37|235.06|232.66|0
1632181500000|2021-09-20 23:45:00|237.32|234.92|239.74|237.34|240.2|237.8|237.32|234.92|0
1632181800000|2021-09-20 23:50:00|239.59|237.19|240.49|238.09|240.95|238.55|239.28|236.88|0
1632182100000|2021-09-20 23:55:00|240.34|237.94|242.93|240.53|243.24|240.84|240.34|237.94|0
1632182400000|2021-09-21 00:00:00|243.08|240.68|240.79|238.39|243.08|240.68|240.79|238.39|0
1632182700000|2021-09-21 00:05:00|241.1|238.7|243.99|241.59|244.15|241.75|241.1|238.7|0
1632183000000|2021-09-21 00:10:00|243.84|241.44|245.99|243.59|246.14|243.74|243.84|241.44|0
1632183300000|2021-09-21 00:15:00|245.83|243.43|246.6|244.2|246.91|244.51|245.83|243.43|0
1632183600000|2021-09-21 00:20:00|246.75|244.35|246.29|243.89|247.06|244.66|246.14|243.74|0
1632183900000|2021-09-21 00:25:00|246.36|243.96|245.82|243.42|246.6|244.2|245.44|243.04|0
1632184200000|2021-09-21 00:30:00|245.67|243.27|247.98|245.58|248.6|246.2|245.67|243.27|0
1632184500000|2021-09-21 00:35:00|247.82|245.42|248.28|245.88|249.06|246.66|247.82|245.42|0
1632184800000|2021-09-21 00:40:00|248.36|245.96|247.35|244.95|248.36|245.96|247.35|244.95|0
1632185100000|2021-09-21 00:45:00|247.2|244.8|247.19|244.79|247.66|245.26|246.27|243.87|0
1632185400000|2021-09-21 00:50:00|247.35|244.95|245.65|243.25|247.35|244.95|245.5|243.1|0
1632185700000|2021-09-21 00:55:00|245.5|243.1|243.96|241.56|245.65|243.25|243.35|240.95|0
1632186000000|2021-09-21 01:00:00|243.88|241.48|243.04|240.64|243.88|241.48|241.82|239.42|0
1632186300000|2021-09-21 01:05:00|243.19|240.79|245.18|242.78|245.33|242.93|243.04|240.64|0
1632186600000|2021-09-21 01:10:00|245.33|242.93|246.1|243.7|246.56|244.16|245.18|242.78|0
1632186900000|2021-09-21 01:15:00|245.94|243.54|245.48|243.08|246.71|244.31|245.02|242.62|0
1632187200000|2021-09-21 01:20:00|245.94|243.54|244.4|242|246.56|244.16|243.79|241.39|0
1632187500000|2021-09-21 01:25:00|244.55|242.15|244.7|242.3|246.24|243.84|244.4|242|0
1632187800000|2021-09-21 01:30:00|244.55|242.15|245.16|242.76|245.47|243.07|242.1|239.7|0
1632188100000|2021-09-21 01:35:00|245.32|242.92|243.01|240.61|246.55|244.15|241.64|239.24|0
1632188400000|2021-09-21 01:40:00|242.93|240.53|244.54|242.14|244.85|242.45|242.86|240.46|0
1632188700000|2021-09-21 01:45:00|244.39|241.99|247.15|244.75|247.31|244.91|243.77|241.37|0
1632189000000|2021-09-21 01:50:00|247.46|245.06|245.76|243.36|247.46|245.06|245.68|243.28|0
1632189300000|2021-09-21 01:55:00|245.68|243.28|246.68|244.28|247.15|244.75|245.3|242.9|0
1632189600000|2021-09-21 02:00:00|246.84|244.44|246.68|244.28|247.3|244.9|246.07|243.67|0
1632189900000|2021-09-21 02:05:00|246.83|244.43|246.6|244.2|247.76|245.36|246.06|243.66|0
1632190200000|2021-09-21 02:10:00|246.68|244.28|247.44|245.04|247.75|245.35|246.68|244.28|0
1632190500000|2021-09-21 02:15:00|247.29|244.89|246.36|243.96|247.29|244.89|246.28|243.88|0
1632190800000|2021-09-21 02:20:00|246.21|243.81|247.05|244.65|247.13|244.73|245.9|243.5|0
1632191100000|2021-09-21 02:25:00|246.97|244.57|247.28|244.88|247.74|245.34|246.51|244.11|0
1632191400000|2021-09-21 02:30:00|247.43|245.03|245.89|243.49|247.43|245.03|245.73|243.33|0
1632191700000|2021-09-21 02:35:00|246.04|243.64|245.73|243.33|246.35|243.95|245.73|243.33|0
1632192000000|2021-09-21 02:40:00|245.58|243.18|246.81|244.41|246.96|244.56|245.27|242.87|0
1632192300000|2021-09-21 02:45:00|246.8|244.4|248.19|245.79|248.58|246.18|246.65|244.25|0
1632192600000|2021-09-21 02:50:00|248.27|245.87|247.88|245.48|248.35|245.95|247.42|245.02|0
1632192900000|2021-09-21 02:55:00|247.95|245.55|250.2|247.8|250.36|247.96|247.88|245.48|0
1632193200000|2021-09-21 03:00:00|250.04|247.64|246.51|244.11|250.2|247.8|246.36|243.96|0
1632193500000|2021-09-21 03:05:00|246.36|243.96|246.67|244.27|246.98|244.58|246.2|243.8|0
1632193800000|2021-09-21 03:10:00|246.82|244.42|247.51|245.11|247.75|245.35|246.51|244.11|0
1632194100000|2021-09-21 03:15:00|247.44|245.04|245.11|242.71|247.59|245.19|244.95|242.55|0
1632194400000|2021-09-21 03:20:00|245.03|242.63|245.26|242.86|245.49|243.09|244.33|241.93|0
1632194700000|2021-09-21 03:25:00|245.11|242.71|245.26|242.86|245.72|243.32|244.56|242.16|0
1632195000000|2021-09-21 03:30:00|245.18|242.78|245.72|243.32|246.03|243.63|245.02|242.62|0
1632195300000|2021-09-21 03:35:00|245.56|243.16|247.11|244.71|247.11|244.71|245.56|243.16|0
1632195600000|2021-09-21 03:40:00|246.8|244.4|246.45|244.05|247.42|245.02|246.29|243.89|0
1632195900000|2021-09-21 03:45:00|246.61|244.21|249.49|247.09|250.2|247.8|246.45|244.05|0
1632196200000|2021-09-21 03:50:00|249.57|247.17|249.72|247.32|249.88|247.48|249.25|246.85|0
1632196500000|2021-09-21 03:55:00|249.56|247.16|249.87|247.47|250.5|248.1|249.25|246.85|0
1632196800000|2021-09-21 04:00:00|249.72|247.32|249.24|246.84|249.87|247.47|248.78|246.38|0
1632197100000|2021-09-21 04:05:00|249.16|246.76|248.77|246.37|249.16|246.76|248.46|246.06|0
1632197400000|2021-09-21 04:10:00|248.93|246.53|249.39|246.99|249.39|246.99|248.61|246.21|0
1632197700000|2021-09-21 04:15:00|249.31|246.91|249.39|246.99|249.71|247.31|249.08|246.68|0
1632198000000|2021-09-21 04:20:00|249.55|247.15|250.01|247.61|250.48|248.08|249.39|246.99|0
1632198300000|2021-09-21 04:25:00|250.17|247.77|250.32|247.92|250.64|248.24|250.01|247.61|0
1632198600000|2021-09-21 04:30:00|250.17|247.77|249.69|247.29|250.17|247.77|249.38|246.98|0
1632198900000|2021-09-21 04:35:00|249.54|247.14|249.22|246.82|250.16|247.76|248.91|246.51|0
1632199200000|2021-09-21 04:40:00|249.06|246.66|249.69|247.29|250|247.6|249.06|246.66|0
1632199500000|2021-09-21 04:45:00|249.6|247.2|249.29|246.89|249.6|247.2|248.9|246.5|0
1632199800000|2021-09-21 04:50:00|249.37|246.97|249.84|247.44|250.23|247.83|249.21|246.81|0
1632200100000|2021-09-21 04:55:00|249.99|247.59|249.83|247.43|249.99|247.59|249.52|247.12|0
1632200400000|2021-09-21 05:00:00|249.68|247.28|249.2|246.8|249.91|247.51|248.73|246.33|0
1632200700000|2021-09-21 05:05:00|249.05|246.65|249.2|246.8|249.51|247.11|248.26|245.86|0
1632201000000|2021-09-21 05:10:00|249.51|247.11|248.41|246.01|251.08|248.68|248.1|245.7|0
1632201300000|2021-09-21 05:15:00|248.49|246.09|247.63|245.23|249.35|246.95|247.16|244.76|0
1632201600000|2021-09-21 05:20:00|247.55|245.15|245.45|243.05|247.94|245.54|245.14|242.74|0
1632201900000|2021-09-21 05:25:00|245.68|243.28|248.4|246|248.56|246.16|245.68|243.28|0
1632202200000|2021-09-21 05:30:00|248.32|245.92|248.63|246.23|248.71|246.31|247.46|245.06|0
1632202500000|2021-09-21 05:35:00|248.71|246.31|247.69|245.29|248.87|246.47|247.15|244.75|0
1632202800000|2021-09-21 05:40:00|247.62|245.22|247.69|245.29|248.08|245.68|246.68|244.28|0
1632203100000|2021-09-21 05:45:00|247.46|245.06|247.3|244.9|247.92|245.52|245.9|243.5|0
1632203400000|2021-09-21 05:50:00|247.14|244.74|244.03|241.63|247.3|244.9|243.88|241.48|0
1632203700000|2021-09-21 05:55:00|244.19|241.79|245.34|242.94|245.42|243.02|244.03|241.63|0
1632204000000|2021-09-21 06:00:00|245.27|242.87|245.11|242.71|247.05|244.65|243.72|241.32|0
1632204300000|2021-09-21 06:05:00|244.72|242.32|245.73|243.33|246.82|244.42|244.49|242.09|0
1632204600000|2021-09-21 06:10:00|245.88|243.48|249.78|247.38|249.94|247.54|245.88|243.48|0
1632204900000|2021-09-21 06:15:00|249.94|247.54|249.15|246.75|250.56|248.16|248.37|245.97|0
1632205200000|2021-09-21 06:20:00|249.31|246.91|248.52|246.12|249.31|246.91|247.97|245.57|0
1632205500000|2021-09-21 06:25:00|248.37|245.97|250.08|247.68|250.4|248|248.37|245.97|0
1632205800000|2021-09-21 06:30:00|249.77|247.37|251.34|248.94|251.97|249.57|249.69|247.29|0
1632206100000|2021-09-21 06:35:00|251.49|249.09|250.86|248.46|251.65|249.25|250.39|247.99|0
1632206400000|2021-09-21 06:40:00|251.02|248.62|248.82|246.42|251.02|248.62|248.35|245.95|0
1632206700000|2021-09-21 06:45:00|248.66|246.26|250.38|247.98|250.38|247.98|248.04|245.64|0
1632207000000|2021-09-21 06:50:00|250.3|247.9|250.07|247.67|250.85|248.45|249.36|246.96|0
1632207300000|2021-09-21 06:55:00|249.91|247.51|248.81|246.41|250.07|247.67|248.81|246.41|0
1632207600000|2021-09-21 07:00:00|248.65|246.25|247.99|245.59|257.37|254.97|247.84|245.44|0
1632207900000|2021-09-21 07:05:00|247.32|245.32|249.68|247.68|249.83|247.83|247.32|245.32|0
1632208200000|2021-09-21 07:10:00|250.15|248.15|249.99|247.99|250.31|248.31|248.73|246.73|0
1632208500000|2021-09-21 07:15:00|249.52|247.52|251.88|249.88|251.88|249.88|249.04|247.04|0
1632208800000|2021-09-21 07:20:00|252.04|250.04|252.83|250.83|254.1|252.1|251.88|249.88|0
1632209100000|2021-09-21 07:25:00|252.51|250.51|252.19|250.19|252.51|250.51|250.77|248.77|0
1632209400000|2021-09-21 07:30:00|252.03|250.03|253.93|251.93|253.93|251.93|251.56|249.56|0
1632209700000|2021-09-21 07:35:00|253.77|251.77|253.93|251.93|254.25|252.25|252.82|250.82|0
1632210000000|2021-09-21 07:40:00|254.09|252.09|257.48|255.48|257.64|255.64|253.93|251.93|0
1632210300000|2021-09-21 07:45:00|255.08|253.08|254.65|252.65|256.84|254.84|254.49|252.49|0
1632210600000|2021-09-21 07:50:00|254.81|252.81|256.25|254.25|256.41|254.41|254.73|252.73|0
1632210900000|2021-09-21 07:55:00|256.09|254.09|256.89|254.89|257.05|255.05|255.93|253.93|0
1632211200000|2021-09-21 08:00:00|256.73|254.73|256.25|254.25|258.02|256.02|256.25|254.25|0
1632211500000|2021-09-21 08:05:00|256.41|254.41|257.21|255.21|257.69|255.69|256.25|254.25|0
1632211800000|2021-09-21 08:10:00|257.28|255.28|258.01|256.01|258.17|256.17|257.2|255.2|0
1632212100000|2021-09-21 08:15:00|258.17|256.17|257.04|255.04|259.3|257.3|257.04|255.04|0
1632212400000|2021-09-21 08:20:00|257.2|255.2|255.13|253.13|257.2|255.2|255.04|253.04|0
1632212700000|2021-09-21 08:25:00|254.97|252.97|256.08|254.08|256.08|254.08|254.97|252.97|0
1632213000000|2021-09-21 08:30:00|255.92|253.92|258.81|256.81|258.98|256.98|255.76|253.76|0
1632213300000|2021-09-21 08:35:00|258.89|256.89|259.29|257.29|259.62|257.62|258.33|256.33|0
1632213600000|2021-09-21 08:40:00|259.46|257.46|258.81|256.81|260.75|258.75|258.65|256.65|0
1632213900000|2021-09-21 08:45:00|258.88|256.88|259.13|257.13|259.29|257.29|258.64|256.64|0
1632214200000|2021-09-21 08:50:00|259.29|257.29|257.67|255.67|259.93|257.93|257.67|255.67|0
1632214500000|2021-09-21 08:55:00|257.91|255.91|255.1|253.1|258|256|254.94|252.94|0
1632214800000|2021-09-21 09:00:00|255.18|253.18|255.58|253.58|256.87|254.87|254.54|252.54|0
1632215100000|2021-09-21 09:05:00|255.5|253.5|253.98|251.98|255.5|253.5|253.98|251.98|0
1632215400000|2021-09-21 09:10:00|254.05|252.05|254.29|252.29|254.78|252.78|253.98|251.98|0
1632215700000|2021-09-21 09:15:00|254.37|252.37|253.01|251.01|254.61|252.61|252.38|250.38|0
1632216000000|2021-09-21 09:20:00|252.93|250.93|252.06|250.06|253.33|251.33|251.26|249.26|0
1632216300000|2021-09-21 09:25:00|251.74|249.74|254.09|252.09|254.57|252.57|251.74|249.74|0
1632216600000|2021-09-21 09:30:00|254.17|252.17|255.68|253.68|255.76|253.76|254.17|252.17|0
1632216900000|2021-09-21 09:35:00|255.52|253.52|255.6|253.6|256.32|254.32|255.36|253.36|0
1632217200000|2021-09-21 09:40:00|255.68|253.68|256.63|254.63|257.12|255.12|255.52|253.52|0
1632217500000|2021-09-21 09:45:00|256.71|254.71|256.95|254.95|257.11|255.11|256.55|254.55|0
1632217800000|2021-09-21 09:50:00|257.11|255.11|256.95|254.95|258.23|256.23|256.95|254.95|0
1632218100000|2021-09-21 09:55:00|256.79|254.79|256.46|254.46|257.27|255.27|256.46|254.46|0
1632218400000|2021-09-21 10:00:00|256.78|254.78|258.38|256.38|258.38|256.38|256.62|254.62|0
1632218700000|2021-09-21 10:05:00|258.22|256.22|255.03|253.03|258.38|256.38|254.41|252.41|0
1632219000000|2021-09-21 10:10:00|255.51|253.51|253.27|251.27|255.51|253.51|253.27|251.27|0
1632219300000|2021-09-21 10:15:00|253.35|251.35|254.23|252.23|254.23|252.23|253.27|251.27|0
1632219600000|2021-09-21 10:20:00|254.07|252.07|255.18|253.18|255.34|253.34|253.91|251.91|0
1632219900000|2021-09-21 10:25:00|255.1|253.1|254.7|252.7|255.5|253.5|254.7|252.7|0
1632220200000|2021-09-21 10:30:00|254.54|252.54|253.42|251.42|254.7|252.7|252.86|250.86|0
1632220500000|2021-09-21 10:35:00|253.58|251.58|253.89|251.89|254.37|252.37|253.58|251.58|0
1632220800000|2021-09-21 10:40:00|253.81|251.81|253.25|251.25|254.21|252.21|253.25|251.25|0
1632221100000|2021-09-21 10:45:00|253.41|251.41|253.41|251.41|253.73|251.73|252.93|250.93|0
1632221400000|2021-09-21 10:50:00|253.25|251.25|254.36|252.36|254.68|252.68|253.25|251.25|0
1632221700000|2021-09-21 10:55:00|254.2|252.2|254.52|252.52|254.52|252.52|254.2|252.2|0
1632222000000|2021-09-21 11:00:00|254.68|252.68|254.04|252.04|254.68|252.68|252.92|250.92|0
1632222300000|2021-09-21 11:05:00|254.2|252.2|252.92|250.92|254.2|252.2|252.76|250.76|0
1632222600000|2021-09-21 11:10:00|252.76|250.76|252.28|250.28|253.39|251.39|252.12|250.12|0
1632222900000|2021-09-21 11:15:00|252.44|250.44|252.59|250.59|252.91|250.91|252.12|250.12|0
1632223200000|2021-09-21 11:20:00|252.43|250.43|252.59|250.59|252.59|250.59|251.95|249.95|0
1632223500000|2021-09-21 11:25:00|252.75|250.75|251.79|249.79|252.75|250.75|251.79|249.79|0
1632223800000|2021-09-21 11:30:00|251.95|249.95|251.79|249.79|252.43|250.43|251.63|249.63|0
1632224100000|2021-09-21 11:35:00|251.86|249.86|248.3|246.3|251.95|249.95|248.14|246.14|0
1632224400000|2021-09-21 11:40:00|248.77|246.77|250.19|248.19|250.59|248.59|248.62|246.62|0
1632224700000|2021-09-21 11:45:00|250.35|248.35|250.67|248.67|251.94|249.94|250.19|248.19|0
1632225000000|2021-09-21 11:50:00|250.35|248.35|250.5|248.5|250.67|248.67|249.87|247.87|0
1632225300000|2021-09-21 11:55:00|250.66|248.66|251.61|249.61|251.61|249.61|250.66|248.66|0
1632225600000|2021-09-21 12:00:00|251.45|249.45|250.5|248.5|251.77|249.77|249.71|247.71|0
1632225900000|2021-09-21 12:05:00|250.66|248.66|252.16|250.16|252.56|250.56|250.66|248.66|0
1632226200000|2021-09-21 12:10:00|251.76|249.76|245.45|243.45|252.08|250.08|245.29|243.29|0
1632226500000|2021-09-21 12:15:00|245.99|243.99|251.11|249.11|252.37|250.37|244.87|242.87|0
1632226800000|2021-09-21 12:20:00|251.42|249.42|250.79|248.79|252.21|250.21|249.84|247.84|0
1632227100000|2021-09-21 12:25:00|250.95|248.95|249.92|247.92|251.74|249.74|249.53|247.53|0
1632227400000|2021-09-21 12:30:00|249.76|247.76|251.02|249.02|251.97|249.97|249.6|247.6|0
1632227700000|2021-09-21 12:35:00|251.17|249.17|251.88|249.88|252.2|250.2|250.31|248.31|0
1632228000000|2021-09-21 12:40:00|251.73|249.73|251.8|249.8|252.2|250.2|250.46|248.46|0
1632228300000|2021-09-21 12:45:00|251.88|249.88|252.19|250.19|252.35|250.35|250.93|248.93|0
1632228600000|2021-09-21 12:50:00|252.35|250.35|248.72|246.72|252.35|250.35|248.41|246.41|0
1632228900000|2021-09-21 12:55:00|248.88|246.88|246.68|244.68|249.51|247.51|246.68|244.68|0
1632229200000|2021-09-21 13:00:00|247|245|248.72|246.72|249.03|247.03|246.21|244.21|0
1632229500000|2021-09-21 13:05:00|249.03|247.03|246.68|244.68|249.19|247.19|246.36|244.36|0
1632229800000|2021-09-21 13:10:00|246.52|244.52|245.58|243.58|247.46|245.46|245.27|243.27|0
1632230100000|2021-09-21 13:15:00|245.74|243.74|245.42|243.42|246.05|244.05|244.49|242.49|0
1632230400000|2021-09-21 13:20:00|245.34|243.34|246.35|244.35|246.35|244.35|244.8|242.8|0
1632230700000|2021-09-21 13:25:00|246.51|244.51|247.76|245.76|248.23|246.23|246.35|244.35|0
1632231000000|2021-09-21 13:30:00|247.44|245.44|242.38|240.38|248.39|246.39|239.83|237.83|0
1632231300000|2021-09-21 13:35:00|242.54|240.54|247.99|245.99|250.19|248.19|242.54|240.54|0
1632231600000|2021-09-21 13:40:00|248.15|246.15|247.99|245.99|248.62|246.62|244.24|242.24|0
1632231900000|2021-09-21 13:45:00|248.15|246.15|253.96|251.96|258.78|256.78|248.15|246.15|0
1632232200000|2021-09-21 13:50:00|254.12|252.12|249.37|247.37|254.6|252.6|249.37|247.37|0
1632232500000|2021-09-21 13:55:00|250.31|248.31|243.92|241.92|251.9|249.9|243.13|241.13|0
1632232800000|2021-09-21 14:00:00|244.7|242.7|245.53|243.53|245.53|243.53|243.03|241.03|0
1632233100000|2021-09-21 14:05:00|245.22|243.22|235.07|233.07|246.31|244.31|233.44|231.44|0
1632233400000|2021-09-21 14:10:00|234.77|232.77|239.85|237.85|240.15|238.15|234.71|232.71|0
1632233700000|2021-09-21 14:15:00|239.23|237.23|241.08|239.08|242.78|240.78|238.16|236.16|0
1632234000000|2021-09-21 14:20:00|241.69|239.69|236.62|234.62|241.85|239.85|236.01|234.01|0
1632234300000|2021-09-21 14:25:00|237.23|235.23|240.99|238.99|241.29|239.29|234.62|232.62|0
1632234600000|2021-09-21 14:30:00|241.6|239.6|238.22|236.22|242.06|240.06|237|235|0
1632234900000|2021-09-21 14:35:00|238.07|236.07|238.2|236.2|238.68|236.68|234.54|232.54|0
1632235200000|2021-09-21 14:40:00|238.81|236.81|238.5|236.5|239.73|237.73|236.74|234.74|0
1632235500000|2021-09-21 14:45:00|238.35|236.35|229.06|227.06|239.11|237.11|228.46|226.46|0
1632235800000|2021-09-21 14:50:00|228.91|226.91|232.75|230.75|233.82|231.82|228.91|226.91|0
1632236100000|2021-09-21 14:55:00|233.2|231.2|232.2|230.2|235.78|233.78|232.05|230.05|0
1632236400000|2021-09-21 15:00:00|231.3|229.3|233.99|231.99|233.99|231.99|228.9|226.9|0
1632236700000|2021-09-21 15:05:00|233.69|231.69|240.96|238.96|241.12|239.12|233.69|231.69|0
1632237000000|2021-09-21 15:10:00|240.81|238.81|240.79|238.79|241.55|239.55|237.06|235.06|0
1632237300000|2021-09-21 15:15:00|241.4|239.4|238.33|236.33|241.86|239.86|237.42|235.42|0
1632237600000|2021-09-21 15:20:00|238.49|236.49|235.99|233.99|239.25|237.25|235.99|233.99|0
1632237900000|2021-09-21 15:25:00|236.14|234.14|236.29|234.29|237.97|235.97|234.77|232.77|0
1632238200000|2021-09-21 15:30:00|237.21|235.21|245.05|243.05|245.21|243.21|236.9|234.9|0
1632238500000|2021-09-21 15:35:00|244.9|242.9|243.07|241.07|247.21|245.21|242.92|240.92|0
1632238800000|2021-09-21 15:40:00|243.23|241.23|243.19|241.19|243.97|241.97|241.33|239.33|0
1632239100000|2021-09-21 15:45:00|243.66|241.66|243.65|241.65|244.75|242.75|243.19|241.19|0
1632239400000|2021-09-21 15:50:00|243.81|241.81|243.03|241.03|244.12|242.12|242.56|240.56|0
1632239700000|2021-09-21 15:55:00|243.34|241.34|242.56|240.56|244.11|242.11|242.25|240.25|0
1632240000000|2021-09-21 16:00:00|243.02|241.02|245.83|243.83|247.24|245.24|242.25|240.25|0
1632240300000|2021-09-21 16:05:00|245.11|243.11|247.15|245.15|247.62|245.62|244.33|242.33|0
1632240600000|2021-09-21 16:10:00|246.99|244.99|248.24|246.24|248.87|246.87|246.67|244.67|0
1632240900000|2021-09-21 16:15:00|248.08|246.08|245.26|243.26|248.71|246.71|245.26|243.26|0
1632241200000|2021-09-21 16:20:00|245.41|243.41|244.94|242.94|246.98|244.98|244.94|242.94|0
1632241500000|2021-09-21 16:25:00|245.1|243.1|243.22|241.22|246.19|244.19|243.22|241.22|0
1632241800000|2021-09-21 16:30:00|243.38|241.38|243.84|241.84|244.15|242.15|241.51|239.51|0
1632242100000|2021-09-21 16:35:00|243.69|241.69|243.84|241.84|244.46|242.46|242.67|240.67|0
1632242400000|2021-09-21 16:40:00|243.68|241.68|243.52|241.52|244.3|242.3|242.59|240.59|0
1632242700000|2021-09-21 16:45:00|243.37|241.37|242.74|240.74|243.99|241.99|241.96|239.96|0
1632243000000|2021-09-21 16:50:00|242.59|240.59|237.94|235.94|242.59|240.59|236.4|234.4|0
1632243300000|2021-09-21 16:55:00|237.79|235.79|238.86|236.86|240.41|238.41|237.79|235.79|0
1632243600000|2021-09-21 17:00:00|238.71|236.71|237.47|235.47|240.25|238.25|235.94|233.94|0
1632243900000|2021-09-21 17:05:00|237.32|235.32|238.43|236.43|239.82|237.82|236.4|234.4|0
1632244200000|2021-09-21 17:10:00|238.59|236.59|237.97|235.97|239.51|237.51|237.82|235.82|0
1632244500000|2021-09-21 17:15:00|238.12|236.12|239.5|237.5|239.5|237.5|236.74|234.74|0
1632244800000|2021-09-21 17:20:00|239.35|237.35|235.36|233.36|240.43|238.43|235.05|233.05|0
1632245100000|2021-09-21 17:25:00|235.51|233.51|233.37|231.37|235.97|233.97|232.77|230.77|0
1632245400000|2021-09-21 17:30:00|233.53|231.53|233.52|231.52|234.59|232.59|232.46|230.46|0
1632245700000|2021-09-21 17:35:00|233.68|231.68|234.89|232.89|234.89|232.89|232.31|230.31|0
1632246000000|2021-09-21 17:40:00|234.59|232.59|233.06|231.06|234.74|232.74|232.61|230.61|0
1632246300000|2021-09-21 17:45:00|233.21|231.21|235.34|233.34|235.65|233.65|232.6|230.6|0
1632246600000|2021-09-21 17:50:00|235.04|233.04|231.08|229.08|236.87|234.87|230.03|228.03|0
1632246900000|2021-09-21 17:55:00|230.93|228.93|232.44|230.44|232.44|230.44|230.63|228.63|0
1632247200000|2021-09-21 18:00:00|232.29|230.29|235.33|233.33|235.64|233.64|232.29|230.29|0
1632247500000|2021-09-21 18:05:00|235.03|233.03|235.79|233.79|236.25|234.25|234.72|232.72|0
1632247800000|2021-09-21 18:10:00|235.48|233.48|235.21|233.21|236.09|234.09|232.77|230.77|0
1632248100000|2021-09-21 18:15:00|235.06|233.06|233.23|231.23|235.98|233.98|233.23|231.23|0
1632248400000|2021-09-21 18:20:00|233.54|231.54|230.8|228.8|233.54|231.54|230.5|228.5|0
1632248700000|2021-09-21 18:25:00|230.96|228.96|229.29|227.29|231.11|229.11|228.84|226.84|0
1632249000000|2021-09-21 18:30:00|228.99|226.99|233.07|231.07|233.37|231.37|228.99|226.99|0
1632249300000|2021-09-21 18:35:00|232.92|230.92|232.91|230.91|233.83|231.83|231.7|229.7|0
1632249600000|2021-09-21 18:40:00|232.76|230.76|233.97|231.97|234.59|232.59|232.46|230.46|0
1632249900000|2021-09-21 18:45:00|233.52|231.52|234.28|232.28|235.19|233.19|232.76|230.76|0
1632250200000|2021-09-21 18:50:00|234.89|232.89|239.02|237.02|242.11|240.11|234.73|232.73|0
1632250500000|2021-09-21 18:55:00|238.86|236.86|236.51|234.51|239.33|237.33|235.44|233.44|0
1632250800000|2021-09-21 19:00:00|236.67|234.67|238.35|236.35|241.14|239.14|236.51|234.51|0
1632251100000|2021-09-21 19:05:00|238.51|236.51|238.5|236.5|240.36|238.36|237.73|235.73|0
1632251400000|2021-09-21 19:10:00|238.2|236.2|240.66|238.66|240.97|238.97|236.88|234.88|0
1632251700000|2021-09-21 19:15:00|240.51|238.51|237.27|235.27|243.15|241.15|237.27|235.27|0
1632252000000|2021-09-21 19:20:00|237.42|235.42|239.07|237.07|240.66|238.66|237.42|235.42|0
1632252300000|2021-09-21 19:25:00|239.23|237.23|240.46|238.46|240.93|238.93|238.61|236.61|0
1632252600000|2021-09-21 19:30:00|240|238|241.08|239.08|242.01|240.01|239.84|237.84|0
1632252900000|2021-09-21 19:35:00|240.92|238.92|238.6|236.6|241.86|239.86|238.6|236.6|0
1632253200000|2021-09-21 19:40:00|238.13|236.13|238.9|236.9|240.92|238.92|237.36|235.36|0
1632253500000|2021-09-21 19:45:00|238.59|236.59|233.67|231.67|238.59|236.59|233.67|231.67|0
1632253800000|2021-09-21 19:50:00|234.9|232.9|232.75|230.75|236.13|234.13|232.75|230.75|0
1632254100000|2021-09-21 19:55:00|232.91|230.91|227.15|225.15|232.91|230.91|227.15|225.15|0
1632254400000|2021-09-21 20:00:00|228.05|226.05|225.94|223.94|228.65|226.65|225.49|223.49|0
1632254700000|2021-09-21 20:05:00|225.34|223.34|224.12|222.12|226.37|224.37|224.12|222.12|0
1632255000000|2021-09-21 20:10:00|224.27|222.27|223.22|221.22|224.27|222.27|221.44|219.44|0
1632255300000|2021-09-21 20:15:00|222.9|220.5|223.34|220.94|223.94|221.54|222.38|219.98|0
1632255600000|2021-09-21 20:20:00|223.2|220.8|222.6|220.2|223.2|220.8|221.86|219.46|0
1632255900000|2021-09-21 20:25:00|222.45|220.05|223.78|221.38|223.93|221.53|220.97|218.57|0
1632256200000|2021-09-21 20:30:00|223.93|221.53|225.12|222.72|226.17|223.77|223.93|221.53|0
1632256500000|2021-09-21 20:35:00|224.97|222.57|223.93|221.53|224.97|222.57|223.93|221.53|0
1632256800000|2021-09-21 20:40:00|223.85|221.45|224.52|222.12|224.52|222.12|223.48|221.08|0
1632257100000|2021-09-21 20:45:00|224.82|222.42|225.26|222.86|225.26|222.86|223.47|221.07|0
1632257400000|2021-09-21 20:50:00|225.11|222.71|225.41|223.01|225.41|223.01|224.66|222.26|0
1632257700000|2021-09-21 20:55:00|225.26|222.86|225.18|222.78|225.33|222.93|224.73|222.33|0
1632258000000|2021-09-21 21:00:00|225.11|222.71|225.35|222.95|225.44|223.04|225.11|222.71|0
1632258300000|2021-09-21 21:05:00|225.39|222.99|225.65|223.25|225.75|223.35|225.38|222.98|0
1632258600000|2021-09-21 21:10:00|225.7|223.3|225.94|223.54|226|223.6|225.7|223.3|0
1632258900000|2021-09-21 21:15:00|225.83|223.43|225.78|223.38|226.04|223.64|225.65|223.25|0
1632259200000|2021-09-21 21:20:00|225.54|223.14|225.64|223.24|225.71|223.31|225.51|223.11|0
1632259500000|2021-09-21 21:25:00|225.67|223.27|225.56|223.16|225.67|223.27|225.51|223.11|0
1632259800000|2021-09-21 21:30:00|225.49|223.09|225.06|222.66|225.49|223.09|225.05|222.65|0
1632260100000|2021-09-21 21:35:00|225.05|222.65|225.05|222.65|225.05|222.65|225.05|222.65|0
1632260400000|2021-09-21 21:40:00|225.03|222.63|225.12|222.72|225.37|222.97|225.03|222.63|0
1632260700000|2021-09-21 21:45:00|225.11|222.71|225.13|222.73|225.22|222.82|225.11|222.71|0
1632261000000|2021-09-21 21:50:00|225.15|222.75|225.13|222.73|225.3|222.9|225.02|222.62|0
1632261300000|2021-09-21 21:55:00|225.19|222.79|225.19|222.79|225.3|222.9|225.13|222.73|0
1632261600000|2021-09-21 22:00:00|225.28|222.88|225.51|223.11|226.26|223.86|225.21|222.81|0
1632261900000|2021-09-21 22:05:00|225.66|223.26|226.4|224|226.7|224.3|225.66|223.26|0
1632262200000|2021-09-21 22:10:00|226.7|224.3|225.95|223.55|226.85|224.45|225.95|223.55|0
1632262500000|2021-09-21 22:15:00|226.1|223.7|224.9|222.5|226.25|223.85|224.6|222.2|0
1632262800000|2021-09-21 22:20:00|225.05|222.65|224.45|222.05|225.05|222.65|223.41|221.01|0
1632263100000|2021-09-21 22:25:00|224.3|221.9|224.15|221.75|225.05|222.65|224|221.6|0
1632263400000|2021-09-21 22:30:00|224.59|222.19|225.04|222.64|225.64|223.24|224.59|222.19|0
1632263700000|2021-09-21 22:35:00|225.19|222.79|224.59|222.19|225.34|222.94|224.44|222.04|0
1632264000000|2021-09-21 22:40:00|224.44|222.04|224.43|222.03|224.59|222.19|223.99|221.59|0
1632264300000|2021-09-21 22:45:00|224.29|221.89|225.18|222.78|225.18|222.78|224.29|221.89|0
1632264600000|2021-09-21 22:50:00|225.03|222.63|225.02|222.62|225.48|223.08|225.02|222.62|0
1632264900000|2021-09-21 22:55:00|224.88|222.48|223.83|221.43|225.17|222.77|223.53|221.13|0
1632265200000|2021-09-21 23:00:00|223.75|221.35|222.78|220.38|224.13|221.73|222.49|220.09|0
1632265500000|2021-09-21 23:05:00|222.93|220.53|224.42|222.02|224.57|222.17|222.78|220.38|0
1632265800000|2021-09-21 23:10:00|224.34|221.94|223.82|221.42|224.71|222.31|223.37|220.97|0
1632266100000|2021-09-21 23:15:00|223.67|221.27|225.01|222.61|225.08|222.68|223.67|221.27|0
1632266400000|2021-09-21 23:20:00|224.86|222.46|224.11|221.71|225.3|222.9|224.11|221.71|0
1632266700000|2021-09-21 23:25:00|224.03|221.63|224.4|222|225.3|222.9|223.81|221.41|0
1632267000000|2021-09-21 23:30:00|224.11|221.71|224.25|221.85|225.15|222.75|223.66|221.26|0
1632267300000|2021-09-21 23:35:00|224.4|222|224.32|221.92|224.55|222.15|223.36|220.96|0
1632267600000|2021-09-21 23:40:00|224.69|222.29|223.8|221.4|224.69|222.29|223.35|220.95|0
1632267900000|2021-09-21 23:45:00|223.72|221.32|223.42|221.02|224.24|221.84|223.35|220.95|0
1632268200000|2021-09-21 23:50:00|223.05|220.65|222.3|219.9|223.05|220.65|221.71|219.31|0
1632268500000|2021-09-21 23:55:00|222.45|220.05|222|219.6|222.45|220.05|221.86|219.46|0
1632268800000|2021-09-22 00:00:00|221.63|219.23|219.93|217.53|221.63|219.23|218.76|216.36|0
1632269100000|2021-09-22 00:05:00|220.08|217.68|217.14|214.74|220.08|217.68|217.14|214.74|0
1632269400000|2021-09-22 00:10:00|217.28|214.88|217.28|214.88|217.28|214.88|216.11|213.71|0
1632269700000|2021-09-22 00:15:00|217.13|214.73|219.82|217.42|219.82|217.42|215.75|213.35|0
1632270000000|2021-09-22 00:20:00|219.89|217.49|220.41|218.01|221.3|218.9|219.89|217.49|0
1632270300000|2021-09-22 00:25:00|220.26|217.86|220.7|218.3|221.89|219.49|220.26|217.86|0
1632270600000|2021-09-22 00:30:00|220.85|218.45|220.25|217.85|221.59|219.19|219.96|217.56|0
1632270900000|2021-09-22 00:35:00|220.11|217.71|220.84|218.44|221.58|219.18|219.66|217.26|0
1632271200000|2021-09-22 00:40:00|220.69|218.29|219.66|217.26|220.99|218.59|218.92|216.52|0
1632271500000|2021-09-22 00:45:00|219.36|216.96|220.69|218.29|221.58|219.18|219.36|216.96|0
1632271800000|2021-09-22 00:50:00|220.76|218.36|220.09|217.69|220.76|218.36|219.95|217.55|0
1632272100000|2021-09-22 00:55:00|220.24|217.84|219.5|217.1|220.39|217.99|218.91|216.51|0
1632272400000|2021-09-22 01:00:00|219.65|217.25|218.47|216.07|220.09|217.69|218.17|215.77|0
1632272700000|2021-09-22 01:05:00|218.61|216.21|226.17|223.77|227.22|224.82|217.44|215.04|0
1632273000000|2021-09-22 01:10:00|226.77|224.37|232.35|229.95|232.42|230.02|226.77|224.37|0
1632273300000|2021-09-22 01:15:00|232.65|230.25|230.17|227.77|236.01|233.61|229.87|227.47|0
1632273600000|2021-09-22 01:20:00|230.32|227.92|234.73|232.33|234.73|232.33|230.32|227.92|0
1632273900000|2021-09-22 01:25:00|235.19|232.79|237.03|234.63|237.34|234.94|233.97|231.57|0
1632274200000|2021-09-22 01:30:00|236.72|234.32|235.95|233.55|238.88|236.48|235.26|232.86|0
1632274500000|2021-09-22 01:35:00|235.8|233.4|235.49|233.09|237.33|234.93|234.11|231.71|0
1632274800000|2021-09-22 01:40:00|235.56|233.16|235.18|232.78|235.79|233.39|234.18|231.78|0
1632275100000|2021-09-22 01:45:00|235.03|232.63|235.01|232.61|240.42|238.02|234.72|232.32|0
1632275400000|2021-09-22 01:50:00|234.94|232.54|233.71|231.31|236.32|233.92|232.95|230.55|0
1632275700000|2021-09-22 01:55:00|234.02|231.62|232.64|230.24|234.02|231.62|232.03|229.63|0
1632276000000|2021-09-22 02:00:00|232.86|230.46|228.61|226.21|233.55|231.15|228.08|225.68|0
1632276300000|2021-09-22 02:05:00|228.69|226.29|226.87|224.47|228.69|226.29|225.22|222.82|0
1632276600000|2021-09-22 02:10:00|227.1|224.7|228.68|226.28|229.51|227.11|226.12|223.72|0
1632276900000|2021-09-22 02:15:00|228.75|226.35|229.89|227.49|230.26|227.86|228.08|225.68|0
1632277200000|2021-09-22 02:20:00|229.81|227.41|230.04|227.64|230.19|227.79|229.43|227.03|0
1632277500000|2021-09-22 02:25:00|229.88|227.48|229.73|227.33|230.03|227.63|229.43|227.03|0
1632277800000|2021-09-22 02:30:00|229.88|227.48|228.52|226.12|229.88|227.48|227.76|225.36|0
1632278100000|2021-09-22 02:35:00|228.44|226.04|228.97|226.57|228.97|226.57|227.01|224.61|0
1632278400000|2021-09-22 02:40:00|229.12|226.72|229.49|227.09|229.87|227.47|229.11|226.71|0
1632278700000|2021-09-22 02:45:00|229.57|227.17|230.09|227.69|230.17|227.77|228.51|226.11|0
1632279000000|2021-09-22 02:50:00|230.02|227.62|231.08|228.68|232.91|230.51|230.02|227.62|0
1632279300000|2021-09-22 02:55:00|231|228.6|231.99|229.59|232.29|229.89|230.01|227.61|0
1632279600000|2021-09-22 03:00:00|231.83|229.43|231.83|229.43|232.44|230.04|231.53|229.13|0
1632279900000|2021-09-22 03:05:00|231.68|229.28|233.2|230.8|233.58|231.18|231.68|229.28|0
1632280200000|2021-09-22 03:10:00|233.35|230.95|234.11|231.71|234.57|232.17|232.13|229.73|0
1632280500000|2021-09-22 03:15:00|233.81|231.41|233.65|231.25|234.27|231.87|233.04|230.64|0
1632280800000|2021-09-22 03:20:00|233.8|231.4|233.95|231.55|234.26|231.86|233.65|231.25|0
1632281100000|2021-09-22 03:25:00|233.8|231.4|233.8|231.4|234.26|231.86|233.64|231.24|0
1632281400000|2021-09-22 03:30:00|233.87|231.47|233.49|231.09|233.87|231.47|232.73|230.33|0
1632281700000|2021-09-22 03:35:00|233.34|230.94|231.65|229.25|233.34|230.94|231.5|229.1|0
1632282000000|2021-09-22 03:40:00|231.5|229.1|231.5|229.1|232.03|229.63|230.96|228.56|0
1632282300000|2021-09-22 03:45:00|231.35|228.95|231.8|229.4|232.11|229.71|231.04|228.64|0
1632282600000|2021-09-22 03:50:00|231.65|229.25|232.41|230.01|232.86|230.46|231.65|229.25|0
1632282900000|2021-09-22 03:55:00|232.48|230.08|230.12|227.72|232.48|230.08|228.91|226.51|0
1632283200000|2021-09-22 04:00:00|230.27|227.87|230.57|228.17|230.88|228.48|230.04|227.64|0
1632283500000|2021-09-22 04:05:00|230.27|227.87|230.42|228.02|231.1|228.7|229.97|227.57|0
1632283800000|2021-09-22 04:10:00|230.57|228.17|230.79|228.39|230.87|228.47|230.11|227.71|0
1632284100000|2021-09-22 04:15:00|230.72|228.32|230.71|228.31|231.17|228.77|230.26|227.86|0
1632284400000|2021-09-22 04:20:00|230.87|228.47|230.41|228.01|231.02|228.62|230.11|227.71|0
1632284700000|2021-09-22 04:25:00|230.56|228.16|231.39|228.99|231.47|229.07|230.41|228.01|0
1632285000000|2021-09-22 04:30:00|231.32|228.92|230.86|228.46|231.47|229.07|230.55|228.15|0
1632285300000|2021-09-22 04:35:00|231.01|228.61|230.25|227.85|231.01|228.61|230.09|227.69|0
1632285600000|2021-09-22 04:40:00|230.4|228|230.55|228.15|230.7|228.3|230.09|227.69|0
1632285900000|2021-09-22 04:45:00|230.47|228.07|233.36|230.96|233.59|231.19|230.39|227.99|0
1632286200000|2021-09-22 04:50:00|233.2|230.8|232.98|230.58|233.28|230.88|232.52|230.12|0
1632286500000|2021-09-22 04:55:00|232.97|230.57|232.97|230.57|233.43|231.03|232.82|230.42|0
1632286800000|2021-09-22 05:00:00|232.82|230.42|235.42|233.02|235.57|233.17|232.67|230.27|0
1632287100000|2021-09-22 05:05:00|235.26|232.86|235.57|233.17|235.72|233.32|233.12|230.72|0
1632287400000|2021-09-22 05:10:00|235.8|233.4|236.1|233.7|236.64|234.24|234.95|232.55|0
1632287700000|2021-09-22 05:15:00|236.18|233.78|237.87|235.47|238.03|235.63|235.56|233.16|0
1632288000000|2021-09-22 05:20:00|238.03|235.63|237.63|235.23|239.42|237.02|237.41|235.01|0
1632288300000|2021-09-22 05:25:00|237.87|235.47|236.94|234.54|238.02|235.62|236.55|234.15|0
1632288600000|2021-09-22 05:30:00|237.09|234.69|236.63|234.23|237.09|234.69|236.48|234.08|0
1632288900000|2021-09-22 05:35:00|236.55|234.15|236.7|234.3|236.93|234.53|235.4|233|0
1632289200000|2021-09-22 05:40:00|236.62|234.22|236.93|234.53|237.24|234.84|235.93|233.53|0
1632289500000|2021-09-22 05:45:00|236.85|234.45|236.84|234.44|236.93|234.53|236.31|233.91|0
1632289800000|2021-09-22 05:50:00|236.93|234.53|236.53|234.13|238|235.6|236.31|233.91|0
1632290100000|2021-09-22 05:55:00|236.61|234.21|236.3|233.9|237.07|234.67|236.3|233.9|0
1632290400000|2021-09-22 06:00:00|236.46|234.06|236.61|234.21|238.31|235.91|236.46|234.06|0
1632290700000|2021-09-22 06:05:00|236.76|234.36|237.45|235.05|237.68|235.28|235.84|233.44|0
1632291000000|2021-09-22 06:10:00|237.22|234.82|238.92|236.52|239.23|236.83|236.6|234.2|0
1632291300000|2021-09-22 06:15:00|238.76|236.36|239.38|236.98|240|237.6|238.76|236.36|0
1632291600000|2021-09-22 06:20:00|239.53|237.13|240.3|237.9|241.08|238.68|239.38|236.98|0
1632291900000|2021-09-22 06:25:00|240.15|237.75|240.3|237.9|241.39|238.99|239.84|237.44|0
1632292200000|2021-09-22 06:30:00|240.46|238.06|242.48|240.08|242.79|240.39|239.83|237.43|0
1632292500000|2021-09-22 06:35:00|242.32|239.92|242.63|240.23|243.41|241.01|242.16|239.76|0
1632292800000|2021-09-22 06:40:00|242.32|239.92|241.53|239.13|242.78|240.38|240.91|238.51|0
1632293100000|2021-09-22 06:45:00|241.45|239.05|243.4|241|243.72|241.32|240.91|238.51|0
1632293400000|2021-09-22 06:50:00|243.25|240.85|242.46|240.06|243.56|241.16|242.15|239.75|0
1632293700000|2021-09-22 06:55:00|242.31|239.91|242.61|240.21|243.24|240.84|241.6|239.2|0
1632294000000|2021-09-22 07:00:00|242.77|240.37|241.9|239.5|243.86|241.46|239.24|236.84|0
1632294300000|2021-09-22 07:05:00|241.86|239.86|242.64|240.64|244.21|242.21|241.55|239.55|0
1632294600000|2021-09-22 07:10:00|243.18|241.18|242.71|240.71|243.26|241.26|242.17|240.17|0
1632294900000|2021-09-22 07:15:00|242.64|240.64|241.38|239.38|243.26|241.26|241.07|239.07|0
1632295200000|2021-09-22 07:20:00|241.3|239.3|242.16|240.16|242.47|240.47|241.3|239.3|0
1632295500000|2021-09-22 07:25:00|242.08|240.08|240.9|238.9|242.7|240.7|240.75|238.75|0
1632295800000|2021-09-22 07:30:00|240.98|238.98|240.9|238.9|241.37|239.37|240.74|238.74|0
1632296100000|2021-09-22 07:35:00|240.82|238.82|238.95|236.95|241.06|239.06|238.95|236.95|0
1632296400000|2021-09-22 07:40:00|239.03|237.03|237.62|235.62|239.18|237.18|237|235|0
1632296700000|2021-09-22 07:45:00|237.47|235.47|237.99|235.99|238.8|236.8|236.07|234.07|0
1632297000000|2021-09-22 07:50:00|237.84|235.84|235.98|233.98|237.84|235.84|234.6|232.6|0
1632297300000|2021-09-22 07:55:00|235.83|233.83|235.06|233.06|236.91|234.91|234.75|232.75|0
1632297600000|2021-09-22 08:00:00|234.9|232.9|235.36|233.36|235.98|233.98|234.6|232.6|0
1632297900000|2021-09-22 08:05:00|235.21|233.21|237.21|235.21|237.52|235.52|235.21|233.21|0
1632298200000|2021-09-22 08:10:00|237.36|235.36|237.41|235.41|237.56|235.56|236.63|234.63|0
1632298500000|2021-09-22 08:15:00|237.48|235.48|237.09|235.09|237.87|235.87|236.63|234.63|0
1632298800000|2021-09-22 08:20:00|237.25|235.25|237.4|235.4|238.18|236.18|237.09|235.09|0
1632299100000|2021-09-22 08:25:00|237.47|235.47|237.55|235.55|238.33|236.33|237.09|235.09|0
1632299400000|2021-09-22 08:30:00|237.71|235.71|238.17|236.17|239.02|237.02|237.08|235.08|0
1632299700000|2021-09-22 08:35:00|238.32|236.32|239.1|237.1|239.1|237.1|237.08|235.08|0
1632300000000|2021-09-22 08:40:00|239.17|237.17|239.71|237.71|239.87|237.87|237.77|235.77|0
1632300300000|2021-09-22 08:45:00|239.79|237.79|240.18|238.18|241.12|239.12|239.79|237.79|0
1632300600000|2021-09-22 08:50:00|240.25|238.25|240.8|238.8|241.27|239.27|240.25|238.25|0
1632300900000|2021-09-22 08:55:00|241.03|239.03|240.48|238.48|241.27|239.27|240.33|238.33|0
1632301200000|2021-09-22 09:00:00|240.64|238.64|241.57|239.57|241.57|239.57|240.56|238.56|0
1632301500000|2021-09-22 09:05:00|241.42|239.42|241.26|239.26|241.57|239.57|241.1|239.1|0
1632301800000|2021-09-22 09:10:00|241.41|239.41|240.94|238.94|241.41|239.41|240.79|238.79|0
1632302100000|2021-09-22 09:15:00|241.1|239.1|240.47|238.47|241.1|239.1|239.69|237.69|0
1632302400000|2021-09-22 09:20:00|240.63|238.63|240.47|238.47|241.09|239.09|240.15|238.15|0
1632302700000|2021-09-22 09:25:00|240.62|238.62|240.31|238.31|240.78|238.78|240.15|238.15|0
1632303000000|2021-09-22 09:30:00|240|238|237.51|235.51|240|238|237.43|235.43|0
1632303300000|2021-09-22 09:35:00|237.43|235.43|238.12|236.12|238.12|236.12|236.89|234.89|0
1632303600000|2021-09-22 09:40:00|238.28|236.28|237.81|235.81|238.43|236.43|237.35|235.35|0
1632303900000|2021-09-22 09:45:00|237.65|235.65|238.43|236.43|238.43|236.43|237.26|235.26|0
1632304200000|2021-09-22 09:50:00|238.27|236.27|239.98|237.98|240.6|238.6|238.27|236.27|0
1632304500000|2021-09-22 09:55:00|239.82|237.82|239.66|237.66|240.05|238.05|239.51|237.51|0
1632304800000|2021-09-22 10:00:00|240.13|238.13|241.38|239.38|241.69|239.69|239.89|237.89|0
1632305100000|2021-09-22 10:05:00|241.22|239.22|240.54|238.54|242.23|240.23|240.54|238.54|0
1632305400000|2021-09-22 10:10:00|240.62|238.62|240.62|238.62|240.78|238.78|240.31|238.31|0
1632305700000|2021-09-22 10:15:00|240.77|238.77|241.71|239.71|242.02|240.02|240.62|238.62|0
1632306000000|2021-09-22 10:20:00|241.87|239.87|241.71|239.71|242.18|240.18|241.24|239.24|0
1632306300000|2021-09-22 10:25:00|241.55|239.55|240.45|238.45|242.02|240.02|240.3|238.3|0
1632306600000|2021-09-22 10:30:00|240.53|238.53|239.82|237.82|240.61|238.61|239.67|237.67|0
1632306900000|2021-09-22 10:35:00|239.98|237.98|241.38|239.38|241.38|239.38|239.82|237.82|0
1632307200000|2021-09-22 10:40:00|241.54|239.54|240.75|238.75|242.79|240.79|240.44|238.44|0
1632307500000|2021-09-22 10:45:00|240.6|238.6|239.97|237.97|241.54|239.54|239.5|237.5|0
1632307800000|2021-09-22 10:50:00|240.04|238.04|240.52|238.52|241.15|239.15|240.04|238.04|0
1632308100000|2021-09-22 10:55:00|240.44|238.44|239.9|237.9|240.76|238.76|239.82|237.82|0
1632308400000|2021-09-22 11:00:00|239.43|237.43|239.27|237.27|240.05|238.05|238.49|236.49|0
1632308700000|2021-09-22 11:05:00|239.58|237.58|239.27|237.27|240.2|238.2|239.27|237.27|0
1632309000000|2021-09-22 11:10:00|239.34|237.34|239.42|237.42|239.89|237.89|239.27|237.27|0
1632309300000|2021-09-22 11:15:00|239.57|237.57|238.48|236.48|239.57|237.57|238.17|236.17|0
1632309600000|2021-09-22 11:20:00|238.64|236.64|239.57|237.57|239.57|237.57|238.17|236.17|0
1632309900000|2021-09-22 11:25:00|239.72|237.72|239.72|237.72|239.72|237.72|239.1|237.1|0
1632310200000|2021-09-22 11:30:00|239.56|237.56|240.65|238.65|240.97|238.97|239.41|237.41|0
1632310500000|2021-09-22 11:35:00|240.81|238.81|240.18|238.18|240.88|238.88|239.87|237.87|0
1632310800000|2021-09-22 11:40:00|240.34|238.34|240.02|238.02|240.34|238.34|239.87|237.87|0
1632311100000|2021-09-22 11:45:00|239.87|237.87|239.86|237.86|240.33|238.33|239.86|237.86|0
1632311400000|2021-09-22 11:50:00|239.55|237.55|240.02|238.02|240.33|238.33|239.55|237.55|0
1632311700000|2021-09-22 11:55:00|239.86|237.86|239.86|237.86|240.02|238.02|239.24|237.24|0
1632312000000|2021-09-22 12:00:00|240.01|238.01|240.48|238.48|240.48|238.48|240.01|238.01|0
1632312300000|2021-09-22 12:05:00|240.32|238.32|240.32|238.32|240.48|238.48|240.01|238.01|0
1632312600000|2021-09-22 12:10:00|240.47|238.47|239.85|237.85|240.63|238.63|239.69|237.69|0
1632312900000|2021-09-22 12:15:00|240|238|240.62|238.62|240.62|238.62|239.53|237.53|0
1632313200000|2021-09-22 12:20:00|240.47|238.47|240.46|238.46|240.78|238.78|240.46|238.46|0
1632313500000|2021-09-22 12:25:00|240.62|238.62|241.4|239.4|241.4|239.4|240.31|238.31|0
1632313800000|2021-09-22 12:30:00|241.24|239.24|241.86|239.86|241.86|239.86|241.08|239.08|0
1632314100000|2021-09-22 12:35:00|241.71|239.71|241.39|239.39|241.86|239.86|241.08|239.08|0
1632314400000|2021-09-22 12:40:00|241.31|239.31|242.64|240.64|242.8|240.8|241.08|239.08|0
1632314700000|2021-09-22 12:45:00|242.48|240.48|242.01|240.01|242.8|240.8|241.54|239.54|0
1632315000000|2021-09-22 12:50:00|241.85|239.85|241.85|239.85|242.32|240.32|241.69|239.69|0
1632315300000|2021-09-22 12:55:00|241.69|239.69|241.69|239.69|241.85|239.85|241.38|239.38|0
1632315600000|2021-09-22 13:00:00|241.85|239.85|243.57|241.57|243.88|241.88|241.85|239.85|0
1632315900000|2021-09-22 13:05:00|243.41|241.41|242.94|240.94|244.51|242.51|242.94|240.94|0
1632316200000|2021-09-22 13:10:00|242.78|240.78|240.12|238.12|242.78|240.78|239.81|237.81|0
1632316500000|2021-09-22 13:15:00|240.43|238.43|239.56|237.56|241.21|239.21|238.71|236.71|0
1632316800000|2021-09-22 13:20:00|239.49|237.49|238.55|236.55|240.27|238.27|238.4|236.4|0
1632317100000|2021-09-22 13:25:00|238.71|236.71|240.58|238.58|240.58|238.58|237.77|235.77|0
1632317400000|2021-09-22 13:30:00|240.73|238.73|237.46|235.46|240.73|238.73|237.15|235.15|0
1632317700000|2021-09-22 13:35:00|236.84|234.84|236.22|234.22|238.39|236.39|235.6|233.6|0
1632318000000|2021-09-22 13:40:00|235.91|233.91|236.06|234.06|236.83|234.83|234.21|232.21|0
1632318300000|2021-09-22 13:45:00|235.44|233.44|236.98|234.98|238.54|236.54|235.44|233.44|0
1632318600000|2021-09-22 13:50:00|236.83|234.83|237.79|235.79|239.78|237.78|236.36|234.36|0
1632318900000|2021-09-22 13:55:00|237.95|235.95|243.27|241.27|243.27|241.27|237.95|235.95|0
1632319200000|2021-09-22 14:00:00|243.59|241.59|246.59|244.59|247.55|245.55|243.27|241.27|0
1632319500000|2021-09-22 14:05:00|246.44|244.44|247.07|245.07|248.82|246.82|246.12|244.12|0
1632319800000|2021-09-22 14:10:00|247.23|245.23|245.16|243.16|247.23|245.23|242.64|240.64|0
1632320100000|2021-09-22 14:15:00|245.48|243.48|247.22|245.22|247.38|245.38|245.48|243.48|0
1632320400000|2021-09-22 14:20:00|247.38|245.38|247.38|245.38|247.38|245.38|246.27|244.27|0
1632320700000|2021-09-22 14:25:00|246.9|244.9|247|245|250.04|248.04|246.74|244.74|0
1632321000000|2021-09-22 14:30:00|247.32|245.32|248.92|246.92|249.72|247.72|246.84|244.84|0
1632321300000|2021-09-22 14:35:00|248.76|246.76|247.32|245.32|249.39|247.39|246.2|244.2|0
1632321600000|2021-09-22 14:40:00|247.48|245.48|246.36|244.36|248.12|246.12|245.56|243.56|0
1632321900000|2021-09-22 14:45:00|246.59|244.59|246.67|244.67|247.16|245.16|244.76|242.76|0
1632322200000|2021-09-22 14:50:00|246.51|244.51|247.23|245.23|247.63|245.63|245.08|243.08|0
1632322500000|2021-09-22 14:55:00|247.39|245.39|250.1|248.1|250.75|248.75|247.39|245.39|0
1632322800000|2021-09-22 15:00:00|250.42|248.42|249.39|247.39|252.19|250.19|249.39|247.39|0
1632323100000|2021-09-22 15:05:00|249.55|247.55|249.55|247.55|250.51|248.51|249.55|247.55|0
1632323400000|2021-09-22 15:10:00|249.39|247.39|249.7|247.7|250.35|248.35|248.9|246.9|0
1632323700000|2021-09-22 15:15:00|249.87|247.87|250.83|248.83|251.15|249.15|249.38|247.38|0
1632324000000|2021-09-22 15:20:00|250.67|248.67|249.86|247.86|251.15|249.15|249.7|247.7|0
1632324300000|2021-09-22 15:25:00|250.02|248.02|250.18|248.18|250.5|248.5|249.38|247.38|0
1632324600000|2021-09-22 15:30:00|250.34|248.34|252.6|250.6|253.24|251.24|250.34|248.34|0
1632324900000|2021-09-22 15:35:00|252.43|250.43|253.4|251.4|253.73|251.73|252.43|250.43|0
1632325200000|2021-09-22 15:40:00|253.24|251.24|254.7|252.7|254.86|252.86|252.91|250.91|0
1632325500000|2021-09-22 15:45:00|254.86|252.86|254.28|252.28|255.59|253.59|253.96|251.96|0
1632325800000|2021-09-22 15:50:00|254.45|252.45|254.14|252.14|258.36|256.36|251.36|249.36|0
1632326100000|2021-09-22 15:55:00|253.81|251.81|254.71|252.71|256.46|254.46|253.76|251.76|0
1632326400000|2021-09-22 16:00:00|255.03|253.03|253.73|251.73|255.03|253.03|253.08|251.08|0
1632326700000|2021-09-22 16:05:00|253.56|251.56|252.26|250.26|254.54|252.54|251.94|249.94|0
1632327000000|2021-09-22 16:10:00|252.43|250.43|252.58|250.58|253.56|251.56|252.1|250.1|0
1632327300000|2021-09-22 16:15:00|252.75|250.75|251.93|249.93|253.23|251.23|251.77|249.77|0
1632327600000|2021-09-22 16:20:00|252.09|250.09|253.39|251.39|253.88|251.88|252.09|250.09|0
1632327900000|2021-09-22 16:25:00|253.06|251.06|253.87|251.87|254.2|252.2|253.06|251.06|0
1632328200000|2021-09-22 16:30:00|254.2|252.2|254.52|252.52|255.01|253.01|253.87|251.87|0
1632328500000|2021-09-22 16:35:00|254.36|252.36|254.35|252.35|255.17|253.17|254.03|252.03|0
1632328800000|2021-09-22 16:40:00|254.19|252.19|252.89|250.89|254.68|252.68|252.89|250.89|0
1632329100000|2021-09-22 16:45:00|253.05|251.05|252.72|250.72|254.03|252.03|252.56|250.56|0
1632329400000|2021-09-22 16:50:00|252.56|250.56|250.78|248.78|253.7|251.7|250.78|248.78|0
1632329700000|2021-09-22 16:55:00|250.62|248.62|251.58|249.58|251.91|249.91|250.45|248.45|0
1632330000000|2021-09-22 17:00:00|251.42|249.42|249.48|247.48|251.74|249.74|249.32|247.32|0
1632330300000|2021-09-22 17:05:00|249.32|247.32|248.67|246.67|250.45|248.45|248.67|246.67|0
1632330600000|2021-09-22 17:10:00|248.83|246.83|248.19|246.19|249.15|247.15|247.87|245.87|0
1632330900000|2021-09-22 17:15:00|248.35|246.35|248.02|246.02|249.47|247.47|247.22|245.22|0
1632331200000|2021-09-22 17:20:00|247.86|245.86|249.14|247.14|249.47|247.47|247.86|245.86|0
1632331500000|2021-09-22 17:25:00|248.98|246.98|250.43|248.43|250.76|248.76|248.98|246.98|0
1632331800000|2021-09-22 17:30:00|250.27|248.27|250.91|248.91|251.4|249.4|249.79|247.79|0
1632332100000|2021-09-22 17:35:00|250.75|248.75|249.3|247.3|250.91|248.91|248.17|246.17|0
1632332400000|2021-09-22 17:40:00|249.14|247.14|249.13|247.13|249.78|247.78|248.49|246.49|0
1632332700000|2021-09-22 17:45:00|248.97|246.97|248|246|249.62|247.62|248|246|0
1632333000000|2021-09-22 17:50:00|247.84|245.84|246.88|244.88|247.84|245.84|245.6|243.6|0
1632333300000|2021-09-22 17:55:00|246.72|244.72|248.39|246.39|248.48|246.48|245.91|243.91|0
1632333600000|2021-09-22 18:00:00|242.8|240.8|255.07|253.07|255.89|253.89|242.16|240.16|0
1632333900000|2021-09-22 18:05:00|255.24|253.24|252.29|250.29|257.04|255.04|249.78|247.78|0
1632334200000|2021-09-22 18:10:00|252.21|250.21|257.36|255.36|257.53|255.53|252.21|250.21|0
1632334500000|2021-09-22 18:15:00|257.53|255.53|255.88|253.88|260|258|255.72|253.72|0
1632334800000|2021-09-22 18:20:00|256.38|254.38|253.1|251.1|257.52|255.52|251.47|249.47|0
1632335100000|2021-09-22 18:25:00|253.26|251.26|256.37|254.37|256.7|254.7|252.12|250.12|0
1632335400000|2021-09-22 18:30:00|256.04|254.04|254.76|252.76|257.68|255.68|252.77|250.77|0
1632335700000|2021-09-22 18:35:00|254.43|252.43|250.02|248.02|256.07|254.07|249.54|247.54|0
1632336000000|2021-09-22 18:40:00|249.05|247.05|247.75|245.75|250.67|248.67|245.01|243.01|0
1632336300000|2021-09-22 18:45:00|247.1|245.1|241.96|239.96|248.4|246.4|241.32|239.32|0
1632336600000|2021-09-22 18:50:00|242.12|240.12|247.31|245.31|248.76|246.76|237.03|235.03|0
1632336900000|2021-09-22 18:55:00|247.96|245.96|246.19|244.19|247.96|245.96|243.32|241.32|0
1632337200000|2021-09-22 19:00:00|245.07|243.07|245.87|243.87|247.31|245.31|243.32|241.32|0
1632337500000|2021-09-22 19:05:00|245.55|243.55|247.79|245.79|247.79|245.79|243|241|0
1632337800000|2021-09-22 19:10:00|247.95|245.95|253.76|251.76|254.08|252.08|246.82|244.82|0
1632338100000|2021-09-22 19:15:00|253.92|251.92|257.67|255.67|257.67|255.67|253.11|251.11|0
1632338400000|2021-09-22 19:20:00|257.83|255.83|255.41|253.41|263.37|261.37|254.17|252.17|0
1632338700000|2021-09-22 19:25:00|255.58|253.58|253.45|251.45|255.74|253.74|252.63|250.63|0
1632339000000|2021-09-22 19:30:00|253.12|251.12|250.03|248.03|253.77|251.77|248.41|246.41|0
1632339300000|2021-09-22 19:35:00|249.71|247.71|254.75|252.75|254.75|252.75|249.38|247.38|0
1632339600000|2021-09-22 19:40:00|254.58|252.58|249.38|247.38|255.07|253.07|248.57|246.57|0
1632339900000|2021-09-22 19:45:00|249.7|247.7|247.11|245.11|250.83|248.83|247.11|245.11|0
1632340200000|2021-09-22 19:50:00|246.15|244.15|247.6|245.6|249.54|247.54|244.54|242.54|0
1632340500000|2021-09-22 19:55:00|247.43|245.43|245.98|243.98|247.6|245.6|243.57|241.57|0
1632340800000|2021-09-22 20:00:00|245.34|243.34|245.94|243.94|246.46|244.46|243.56|241.56|0
1632341100000|2021-09-22 20:05:00|245.78|243.78|245.05|243.05|246.27|244.27|244.49|242.49|0
1632341400000|2021-09-22 20:10:00|245.13|243.13|245.78|243.78|247.72|245.72|244.49|242.49|0
1632341700000|2021-09-22 20:15:00|245.94|243.94|245.65|243.25|246.62|244.22|245.65|243.25|0
1632342000000|2021-09-22 20:20:00|245.49|243.09|245.65|243.25|246.13|243.73|245.49|243.09|0
1632342300000|2021-09-22 20:25:00|245.56|243.16|245.8|243.4|245.97|243.57|245.32|242.92|0
1632342600000|2021-09-22 20:30:00|245.64|243.24|244.59|242.19|245.64|243.24|244.51|242.11|0
1632342900000|2021-09-22 20:35:00|244.51|242.11|245.31|242.91|245.48|243.08|244.35|241.95|0
1632343200000|2021-09-22 20:40:00|245.48|243.08|245.79|243.39|245.96|243.56|245.31|242.91|0
1632343500000|2021-09-22 20:45:00|245.63|243.23|244.83|242.43|246.28|243.88|244.83|242.43|0
1632343800000|2021-09-22 20:50:00|244.99|242.59|246.11|243.71|246.11|243.71|244.83|242.43|0
1632344100000|2021-09-22 20:55:00|246.03|243.63|246.19|243.79|246.92|244.52|245.79|243.39|0
1632344400000|2021-09-22 21:00:00|246.15|243.75|246.1|243.7|246.15|243.75|245.92|243.52|0
1632344700000|2021-09-22 21:05:00|246.15|243.75|246.06|243.66|246.15|243.75|245.86|243.46|0
1632345000000|2021-09-22 21:10:00|245.99|243.59|245.81|243.41|246.1|243.7|245.7|243.3|0
1632345300000|2021-09-22 21:15:00|245.88|243.48|246.04|243.64|246.13|243.73|245.88|243.48|0
1632345600000|2021-09-22 21:20:00|245.87|243.47|245.92|243.52|246.09|243.69|245.85|243.45|0
1632345900000|2021-09-22 21:25:00|246.08|243.68|245.94|243.54|246.08|243.68|245.87|243.47|0
1632346200000|2021-09-22 21:30:00|245.91|243.51|246.12|243.72|246.18|243.78|245.89|243.49|0
1632346500000|2021-09-22 21:35:00|246.05|243.65|246.08|243.68|246.08|243.68|246.05|243.65|0
1632346800000|2021-09-22 21:40:00|245.89|243.49|245.89|243.49|245.89|243.49|245.89|243.49|0
1632347100000|2021-09-22 21:45:00|245.88|243.48|246.14|243.74|246.14|243.74|245.88|243.48|0
1632347400000|2021-09-22 21:50:00|245.86|243.46|246.06|243.66|246.16|243.76|245.85|243.45|0
1632347700000|2021-09-22 21:55:00|245.87|243.47|245.94|243.54|245.94|243.54|245.84|243.44|0
1632348000000|2021-09-22 22:00:00|245.66|243.26|247.11|244.71|247.36|244.96|245.66|243.26|0
1632348300000|2021-09-22 22:05:00|247.03|244.63|246.06|243.66|247.11|244.71|245.98|243.58|0
1632348600000|2021-09-22 22:10:00|246.22|243.82|246.87|244.47|247.19|244.79|246.06|243.66|0
1632348900000|2021-09-22 22:15:00|247.03|244.63|247.19|244.79|247.35|244.95|246.7|244.3|0
1632349200000|2021-09-22 22:20:00|247.03|244.63|247.51|245.11|247.83|245.43|246.7|244.3|0
1632349500000|2021-09-22 22:25:00|247.67|245.27|246.61|244.21|247.67|245.27|246.37|243.97|0
1632349800000|2021-09-22 22:30:00|246.77|244.37|246.37|243.97|247.67|245.27|246.21|243.81|0
1632350100000|2021-09-22 22:35:00|246.21|243.81|247.66|245.26|247.98|245.58|245.88|243.48|0
1632350400000|2021-09-22 22:40:00|247.82|245.42|247.82|245.42|247.98|245.58|247.5|245.1|0
1632350700000|2021-09-22 22:45:00|247.9|245.5|247.49|245.09|248.14|245.74|247.49|245.09|0
1632351000000|2021-09-22 22:50:00|247.65|245.25|247.49|245.09|248.14|245.74|247.49|245.09|0
1632351300000|2021-09-22 22:55:00|247.33|244.93|247.97|245.57|248.29|245.89|247.33|244.93|0
1632351600000|2021-09-22 23:00:00|248.13|245.73|248.62|246.22|248.62|246.22|248.13|245.73|0
1632351900000|2021-09-22 23:05:00|248.53|246.13|248.61|246.21|248.94|246.54|248.45|246.05|0
1632352200000|2021-09-22 23:10:00|248.77|246.37|249.42|247.02|249.58|247.18|248.61|246.21|0
1632352500000|2021-09-22 23:15:00|249.58|247.18|250.23|247.83|250.23|247.83|249.58|247.18|0
1632352800000|2021-09-22 23:20:00|250.07|247.67|249.17|246.77|250.23|247.83|249.17|246.77|0
1632353100000|2021-09-22 23:25:00|249.09|246.69|249.25|246.85|249.57|247.17|249.09|246.69|0
1632353400000|2021-09-22 23:30:00|249.41|247.01|248.27|245.87|249.41|247.01|248.11|245.71|0
1632353700000|2021-09-22 23:35:00|248.11|245.71|248.11|245.71|248.76|246.36|247.78|245.38|0
1632354000000|2021-09-22 23:40:00|247.94|245.54|248.02|245.62|248.59|246.19|247.62|245.22|0
1632354300000|2021-09-22 23:45:00|248.1|245.7|247.94|245.54|248.43|246.03|247.78|245.38|0
1632354600000|2021-09-22 23:50:00|248.1|245.7|249.31|246.91|249.4|247|247.29|244.89|0
1632354900000|2021-09-22 23:55:00|249.39|246.99|249.72|247.32|250.12|247.72|249.39|246.99|0
1632355200000|2021-09-23 00:00:00|249.88|247.48|251.18|248.78|251.83|249.43|249.72|247.32|0
1632355500000|2021-09-23 00:05:00|251.26|248.86|251.99|249.59|251.99|249.59|251.18|248.78|0
1632355800000|2021-09-23 00:10:00|251.83|249.43|251.66|249.26|252.32|249.92|251.5|249.1|0
1632356100000|2021-09-23 00:15:00|251.5|249.1|251.99|249.59|252.48|250.08|251.34|248.94|0
1632356400000|2021-09-23 00:20:00|251.82|249.42|250.84|248.44|252.47|250.07|250.35|247.95|0
1632356700000|2021-09-23 00:25:00|251.17|248.77|251.16|248.76|251.65|249.25|251|248.6|0
1632357000000|2021-09-23 00:30:00|251.24|248.84|249.69|247.29|251.24|248.84|248.8|246.4|0
1632357300000|2021-09-23 00:35:00|249.86|247.46|250.34|247.94|250.34|247.94|249.86|247.46|0
1632357600000|2021-09-23 00:40:00|250.18|247.78|251.15|248.75|251.32|248.92|249.85|247.45|0
1632357900000|2021-09-23 00:45:00|251.32|248.92|251.15|248.75|251.48|249.08|250.99|248.59|0
1632358200000|2021-09-23 00:50:00|251.23|248.83|251.31|248.91|251.31|248.91|250.17|247.77|0
1632358500000|2021-09-23 00:55:00|251.15|248.75|251.63|249.23|251.96|249.56|250.98|248.58|0
1632358800000|2021-09-23 01:00:00|251.71|249.31|250.98|248.58|251.96|249.56|250.65|248.25|0
1632359100000|2021-09-23 01:05:00|251.14|248.74|250.4|248|251.14|248.74|250.32|247.92|0
1632359400000|2021-09-23 01:10:00|250.32|247.92|250.32|247.92|250.97|248.57|250.16|247.76|0
1632359700000|2021-09-23 01:15:00|250.16|247.76|250.97|248.57|251.46|249.06|249.34|246.94|0
1632360000000|2021-09-23 01:20:00|251.05|248.65|252.6|250.2|253.25|250.85|250.97|248.57|0
1632360300000|2021-09-23 01:25:00|252.43|250.03|253.25|250.85|253.25|250.85|252.43|250.03|0
1632360600000|2021-09-23 01:30:00|253.41|251.01|254.56|252.16|254.72|252.32|253.25|250.85|0
1632360900000|2021-09-23 01:35:00|254.72|252.32|253.57|251.17|254.72|252.32|253.41|251.01|0
1632361200000|2021-09-23 01:40:00|253.48|251.08|253.57|251.17|253.9|251.5|252.91|250.51|0
1632361500000|2021-09-23 01:45:00|253.73|251.33|253.89|251.49|254.39|251.99|253.4|251|0
1632361800000|2021-09-23 01:50:00|253.97|251.57|252.58|250.18|254.06|251.66|252.42|250.02|0
1632362100000|2021-09-23 01:55:00|252.74|250.34|250.55|248.15|252.74|250.34|247.26|244.86|0
1632362400000|2021-09-23 02:00:00|250.39|247.99|248.91|246.51|251.21|248.81|248.75|246.35|0
1632362700000|2021-09-23 02:05:00|249.07|246.67|249.97|247.57|250.38|247.98|248.91|246.51|0
1632363000000|2021-09-23 02:10:00|250.05|247.65|250.38|247.98|250.54|248.14|249.56|247.16|0
1632363300000|2021-09-23 02:15:00|250.54|248.14|250.21|247.81|250.71|248.31|249.72|247.32|0
1632363600000|2021-09-23 02:20:00|250.29|247.89|249.06|246.66|250.45|248.05|248.9|246.5|0
1632363900000|2021-09-23 02:25:00|248.9|246.5|250.37|247.97|250.86|248.46|248.57|246.17|0
1632364200000|2021-09-23 02:30:00|250.53|248.13|249.22|246.82|250.53|248.13|249.05|246.65|0
1632364500000|2021-09-23 02:35:00|249.13|246.73|248.4|246|250.04|247.64|248.23|245.83|0
1632364800000|2021-09-23 02:40:00|248.31|245.91|247.9|245.5|248.56|246.16|247.25|244.85|0
1632365100000|2021-09-23 02:45:00|248.07|245.67|248.55|246.15|248.55|246.15|247.41|245.01|0
1632365400000|2021-09-23 02:50:00|248.39|245.99|248.71|246.31|248.88|246.48|248.06|245.66|0
1632365700000|2021-09-23 02:55:00|248.63|246.23|249.12|246.72|249.53|247.13|248.55|246.15|0
1632366000000|2021-09-23 03:00:00|249.2|246.8|249.53|247.13|250.02|247.62|248.87|246.47|0
1632366300000|2021-09-23 03:05:00|249.69|247.29|249.36|246.96|249.85|247.45|249.2|246.8|0
1632366600000|2021-09-23 03:10:00|249.2|246.8|249.36|246.96|249.52|247.12|248.62|246.22|0
1632366900000|2021-09-23 03:15:00|249.19|246.79|249.03|246.63|249.35|246.95|248.86|246.46|0
1632367200000|2021-09-23 03:20:00|249.19|246.79|250.41|248.01|250.66|248.26|249.03|246.63|0
1632367500000|2021-09-23 03:25:00|250.33|247.93|250.17|247.77|250.66|248.26|250|247.6|0
1632367800000|2021-09-23 03:30:00|250|247.6|249.02|246.62|250.17|247.77|248.85|246.45|0
1632368100000|2021-09-23 03:35:00|248.85|246.45|248.76|246.36|249.34|246.94|248.69|246.29|0
1632368400000|2021-09-23 03:40:00|248.85|246.45|248.85|246.45|249.18|246.78|248.52|246.12|0
1632368700000|2021-09-23 03:45:00|249.01|246.61|249.01|246.61|249.01|246.61|248.68|246.28|0
1632369000000|2021-09-23 03:50:00|248.92|246.52|249|246.6|249.17|246.77|248.68|246.28|0
1632369300000|2021-09-23 03:55:00|249.17|246.77|248.35|245.95|249.17|246.77|248.35|245.95|0
1632369600000|2021-09-23 04:00:00|248.18|245.78|248.83|246.43|249|246.6|248.02|245.62|0
1632369900000|2021-09-23 04:05:00|248.67|246.27|248.01|245.61|248.91|246.51|248.01|245.61|0
1632370200000|2021-09-23 04:10:00|247.85|245.45|248.99|246.59|248.99|246.59|247.85|245.45|0
1632370500000|2021-09-23 04:15:00|248.83|246.43|248.5|246.1|248.83|246.43|248.33|245.93|0
1632370800000|2021-09-23 04:20:00|248.66|246.26|248.49|246.09|248.82|246.42|248.33|245.93|0
1632371100000|2021-09-23 04:25:00|248.57|246.17|248.82|246.42|248.98|246.58|248.49|246.09|0
1632371400000|2021-09-23 04:30:00|248.98|246.58|248.32|245.92|249.47|247.07|248.32|245.92|0
1632371700000|2021-09-23 04:35:00|248.49|246.09|248.65|246.25|248.89|246.49|248|245.6|0
1632372000000|2021-09-23 04:40:00|248.56|246.16|248.64|246.24|248.81|246.41|248.48|246.08|0
1632372300000|2021-09-23 04:45:00|248.72|246.32|248.72|246.32|248.89|246.49|248.64|246.24|0
1632372600000|2021-09-23 04:50:00|248.64|246.24|248.97|246.57|248.97|246.57|248.64|246.24|0
1632372900000|2021-09-23 04:55:00|248.88|246.48|249.45|247.05|249.95|247.55|248.8|246.4|0
1632373200000|2021-09-23 05:00:00|249.29|246.89|249.12|246.72|249.62|247.22|248.8|246.4|0
1632373500000|2021-09-23 05:05:00|249.04|246.64|249.77|247.37|250.27|247.87|248.96|246.56|0
1632373800000|2021-09-23 05:10:00|249.94|247.54|249.94|247.54|250.92|248.52|249.61|247.21|0
1632374100000|2021-09-23 05:15:00|249.85|247.45|249.93|247.53|250.75|248.35|249.77|247.37|0
1632374400000|2021-09-23 05:20:00|250.01|247.61|249.6|247.2|250.1|247.7|248.86|246.46|0
1632374700000|2021-09-23 05:25:00|249.68|247.28|249.35|246.95|249.68|247.28|248.78|246.38|0
1632375000000|2021-09-23 05:30:00|249.27|246.87|249.43|247.03|249.76|247.36|248.94|246.54|0
1632375300000|2021-09-23 05:35:00|249.27|246.87|250.58|248.18|250.58|248.18|249.27|246.87|0
1632375600000|2021-09-23 05:40:00|250.41|248.01|250.74|248.34|250.74|248.34|250.08|247.68|0
1632375900000|2021-09-23 05:45:00|250.57|248.17|252.13|249.73|267.88|265.48|250.41|248.01|0
1632376200000|2021-09-23 05:50:00|251.97|249.57|252.46|250.06|252.46|250.06|251.97|249.57|0
1632376500000|2021-09-23 05:55:00|252.3|249.9|252.13|249.73|252.46|250.06|251.88|249.48|0
1632376800000|2021-09-23 06:00:00|251.96|249.56|251.47|249.07|252.78|250.38|251.47|249.07|0
1632377100000|2021-09-23 06:05:00|251.31|248.91|250.49|248.09|251.8|249.4|250.32|247.92|0
1632377400000|2021-09-23 06:10:00|250.65|248.25|251.3|248.9|251.47|249.07|250.65|248.25|0
1632377700000|2021-09-23 06:15:00|251.38|248.98|250.97|248.57|251.79|249.39|250.81|248.41|0
1632378000000|2021-09-23 06:20:00|250.81|248.41|250.97|248.57|251.46|249.06|250.64|248.24|0
1632378300000|2021-09-23 06:25:00|250.8|248.4|251.13|248.73|251.29|248.89|250.8|248.4|0
1632378600000|2021-09-23 06:30:00|251.04|248.64|251.78|249.38|251.78|249.38|251.04|248.64|0
1632378900000|2021-09-23 06:35:00|251.94|249.54|251.94|249.54|252.27|249.87|251.78|249.38|0
1632379200000|2021-09-23 06:40:00|252.1|249.7|252.76|250.36|252.76|250.36|251.77|249.37|0
1632379500000|2021-09-23 06:45:00|252.83|250.43|255.22|252.82|255.39|252.99|252.76|250.36|0
1632379800000|2021-09-23 06:50:00|255.3|252.9|257.2|254.8|257.37|254.97|255.3|252.9|0
1632380100000|2021-09-23 06:55:00|257.28|254.88|257.03|254.63|258.03|255.63|256.95|254.55|0
1632380400000|2021-09-23 07:00:00|256.7|254.3|255.21|252.81|257.86|255.46|255.05|252.65|0
1632380700000|2021-09-23 07:05:00|255.01|253.01|254.44|252.44|256.79|254.79|253.5|251.5|0
1632381000000|2021-09-23 07:10:00|254.61|252.61|254.77|252.77|255.6|253.6|254.28|252.28|0
1632381300000|2021-09-23 07:15:00|254.44|252.44|254.6|252.6|255.43|253.43|254.11|252.11|0
1632381600000|2021-09-23 07:20:00|254.52|252.52|255.76|253.76|256.09|254.09|254.52|252.52|0
1632381900000|2021-09-23 07:25:00|255.75|253.75|255.75|253.75|256.25|254.25|255.59|253.59|0
1632382200000|2021-09-23 07:30:00|255.92|253.92|257.65|255.65|259.07|257.07|254.1|252.1|0
1632382500000|2021-09-23 07:35:00|257.74|255.74|257.57|255.57|258.57|256.57|257.4|255.4|0
1632382800000|2021-09-23 07:40:00|257.73|255.73|260.73|258.73|261.06|259.06|257.73|255.73|0
1632383100000|2021-09-23 07:45:00|260.89|258.89|261.56|259.56|261.89|259.89|260.64|258.64|0
1632383400000|2021-09-23 07:50:00|261.72|259.72|260.72|258.72|262.06|260.06|260.72|258.72|0
1632383700000|2021-09-23 07:55:00|260.89|258.89|262.55|260.55|262.72|260.72|260.72|258.72|0
1632384000000|2021-09-23 08:00:00|262.39|260.39|260.29|258.29|262.77|260.77|259.55|257.55|0
1632384300000|2021-09-23 08:05:00|260.46|258.46|260.29|258.29|261.3|259.3|260.12|258.12|0
1632384600000|2021-09-23 08:10:00|260.2|258.2|260.29|258.29|261.46|259.46|260.12|258.12|0
1632384900000|2021-09-23 08:15:00|260.45|258.45|261.29|259.29|261.63|259.63|260.37|258.37|0
1632385200000|2021-09-23 08:20:00|261.46|259.46|261.2|259.2|262.13|260.13|260.95|258.95|0
1632385500000|2021-09-23 08:25:00|261.12|259.12|261.28|259.28|261.62|259.62|260.95|258.95|0
1632385800000|2021-09-23 08:30:00|261.12|259.12|261.28|259.28|261.45|259.45|261.11|259.11|0
1632386100000|2021-09-23 08:35:00|261.19|259.19|262.45|260.45|262.96|260.96|261.11|259.11|0
1632386400000|2021-09-23 08:40:00|262.62|260.62|262.11|260.11|262.79|260.79|261.95|259.95|0
1632386700000|2021-09-23 08:45:00|261.95|259.95|262.28|260.28|262.78|260.78|261.95|259.95|0
1632387000000|2021-09-23 08:50:00|262.45|260.45|262.44|260.44|262.45|260.45|261.61|259.61|0
1632387300000|2021-09-23 08:55:00|262.28|260.28|262.44|260.44|262.78|260.78|262.27|260.27|0
1632387600000|2021-09-23 09:00:00|262.27|260.27|262.44|260.44|262.78|260.78|262.1|260.1|0
1632387900000|2021-09-23 09:05:00|262.61|260.61|262.6|260.6|267.34|265.34|261.43|259.43|0
1632388200000|2021-09-23 09:10:00|262.43|260.43|265.13|263.13|266.15|264.15|262.43|260.43|0
1632388500000|2021-09-23 09:15:00|264.96|262.96|264.79|262.79|265.47|263.47|264.45|262.45|0
1632388800000|2021-09-23 09:20:00|264.87|262.87|264.62|262.62|266.48|264.48|264.62|262.62|0
1632389100000|2021-09-23 09:25:00|264.28|262.28|264.61|262.61|264.62|262.62|263.77|261.77|0
1632389400000|2021-09-23 09:30:00|264.44|262.44|264.61|262.61|265.12|263.12|264.19|262.19|0
1632389700000|2021-09-23 09:35:00|264.44|262.44|264.61|262.61|264.78|262.78|263.93|261.93|0
1632390000000|2021-09-23 09:40:00|264.52|262.52|262.75|260.75|264.61|262.61|262.08|260.08|0
1632390300000|2021-09-23 09:45:00|262.92|260.92|261.91|259.91|263|261|261.74|259.74|0
1632390600000|2021-09-23 09:50:00|261.74|259.74|261.81|259.81|262.32|260.32|261.07|259.07|0
1632390900000|2021-09-23 09:55:00|261.73|259.73|262.57|260.57|262.74|260.74|261.73|259.73|0
1632391200000|2021-09-23 10:00:00|262.48|260.48|263.24|261.24|263.41|261.41|262.23|260.23|0
1632391500000|2021-09-23 10:05:00|263.41|261.41|263.24|261.24|264.25|262.25|263.24|261.24|0
1632391800000|2021-09-23 10:10:00|263.41|261.41|257.61|255.61|263.58|261.58|256.37|254.37|0
1632392100000|2021-09-23 10:15:00|257.2|255.2|257.11|255.11|259.1|257.1|252.91|250.91|0
1632392400000|2021-09-23 10:20:00|256.94|254.94|257.94|255.94|258.27|256.27|256.11|254.11|0
1632392700000|2021-09-23 10:25:00|257.77|255.77|260.1|258.1|260.27|258.27|257.77|255.77|0
1632393000000|2021-09-23 10:30:00|260.01|258.01|259.59|257.59|260.1|258.1|259.09|257.09|0
1632393300000|2021-09-23 10:35:00|259.76|257.76|258.59|256.59|260.09|258.09|257.76|255.76|0
1632393600000|2021-09-23 10:40:00|258.67|256.67|258.83|256.83|259.59|257.59|257.26|255.26|0
1632393900000|2021-09-23 10:45:00|258.75|256.75|255.93|253.93|258.92|256.92|254.94|252.94|0
1632394200000|2021-09-23 10:50:00|255.6|253.6|256.59|254.59|257.09|255.09|254.44|252.44|0
1632394500000|2021-09-23 10:55:00|256.5|254.5|258.08|256.08|258.25|256.25|255.76|253.76|0
1632394800000|2021-09-23 11:00:00|257.25|255.25|257.41|255.41|258.41|256.41|257.25|255.25|0
1632395100000|2021-09-23 11:05:00|257.58|255.58|258.41|256.41|258.74|256.74|257.41|255.41|0
1632395400000|2021-09-23 11:10:00|258.32|256.32|256.41|254.41|258.74|256.74|256.24|254.24|0
1632395700000|2021-09-23 11:15:00|256.58|254.58|258.57|256.57|258.73|256.73|256.58|254.58|0
1632396000000|2021-09-23 11:20:00|258.65|256.65|259.23|257.23|259.4|257.4|258.57|256.57|0
1632396300000|2021-09-23 11:25:00|259.06|257.06|257.73|255.73|259.23|257.23|257.4|255.4|0
1632396600000|2021-09-23 11:30:00|257.4|255.4|260.89|258.89|260.89|258.89|257.4|255.4|0
1632396900000|2021-09-23 11:35:00|260.73|258.73|259.89|257.89|261.23|259.23|259.89|257.89|0
1632397200000|2021-09-23 11:40:00|260.05|258.05|259.8|257.8|260.39|258.39|259.38|257.38|0
1632397500000|2021-09-23 11:45:00|259.72|257.72|258.88|256.88|259.72|257.72|257.88|255.88|0
1632397800000|2021-09-23 11:50:00|258.71|256.71|259.04|257.04|259.38|257.38|258.21|256.21|0
1632398100000|2021-09-23 11:55:00|258.71|256.71|258.04|256.04|258.71|256.71|256.38|254.38|0
1632398400000|2021-09-23 12:00:00|258.54|256.54|256.05|254.05|258.54|256.54|255.39|253.39|0
1632398700000|2021-09-23 12:05:00|255.88|253.88|256.87|254.87|257.21|255.21|255.22|253.22|0
1632399000000|2021-09-23 12:10:00|256.71|254.71|256.37|254.37|257.37|255.37|256.04|254.04|0
1632399300000|2021-09-23 12:15:00|256.04|254.04|259.19|257.19|259.36|257.36|256.04|254.04|0
1632399600000|2021-09-23 12:20:00|259.03|257.03|259.86|257.86|260.7|258.7|258.86|256.86|0
1632399900000|2021-09-23 12:25:00|259.69|257.69|259.53|257.53|261.16|259.16|259.2|257.2|0
1632400200000|2021-09-23 12:30:00|259.62|257.62|259.78|257.78|260.62|258.62|258.11|256.11|0
1632400500000|2021-09-23 12:35:00|259.95|257.95|260.28|258.28|260.79|258.79|259.28|257.28|0
1632400800000|2021-09-23 12:40:00|260.45|258.45|259.11|257.11|260.45|258.45|258.61|256.61|0
1632401100000|2021-09-23 12:45:00|258.94|256.94|259.27|257.27|260.28|258.28|258.27|256.27|0
1632401400000|2021-09-23 12:50:00|259.1|257.1|256.6|254.6|259.94|257.94|256.6|254.6|0
1632401700000|2021-09-23 12:55:00|256.77|254.77|256.1|254.1|258.77|256.77|255.77|253.77|0
1632402000000|2021-09-23 13:00:00|255.94|253.94|254.77|252.77|257.1|255.1|254.44|252.44|0
1632402300000|2021-09-23 13:05:00|254.94|252.94|252.95|250.95|254.94|252.94|251.14|249.14|0
1632402600000|2021-09-23 13:10:00|253.12|251.12|250.97|248.97|253.12|251.12|249.33|247.33|0
1632402900000|2021-09-23 13:15:00|250.81|248.81|252.45|250.45|253.28|251.28|250.64|248.64|0
1632403200000|2021-09-23 13:20:00|252.53|250.53|253.44|251.44|254.26|252.26|251.46|249.46|0
1632403500000|2021-09-23 13:25:00|253.77|251.77|254.59|252.59|254.92|252.92|253.6|251.6|0
1632403800000|2021-09-23 13:30:00|255.09|253.09|256.74|254.74|259.08|257.08|253.43|251.43|0
1632404100000|2021-09-23 13:35:00|256.91|254.91|266.13|264.13|266.3|264.3|256.25|254.25|0
1632404400000|2021-09-23 13:40:00|266.3|264.3|267.99|265.99|269.87|267.87|264.44|262.44|0
1632404700000|2021-09-23 13:45:00|268.58|266.58|271.85|269.85|272.2|270.2|267.82|265.82|0
1632405000000|2021-09-23 13:50:00|272.02|270.02|271.42|269.42|273.05|271.05|269.8|267.8|0
1632405300000|2021-09-23 13:55:00|271.85|269.85|270.65|268.65|274.76|272.76|270.65|268.65|0
1632405600000|2021-09-23 14:00:00|271.5|269.5|276.91|274.91|279.56|277.56|270.99|268.99|0
1632405900000|2021-09-23 14:05:00|277.08|275.08|276.73|274.73|278.46|276.46|276.04|274.04|0
1632406200000|2021-09-23 14:10:00|277.08|275.08|278.79|276.79|278.8|276.8|276.22|274.22|0
1632406500000|2021-09-23 14:15:00|279.31|277.31|278.45|276.45|281.22|279.22|277.59|275.59|0
1632406800000|2021-09-23 14:20:00|278.79|276.79|280|278|280.69|278.69|278.1|276.1|0
1632407100000|2021-09-23 14:25:00|280.17|278.17|279.3|277.3|281.73|279.73|279.3|277.3|0
1632407400000|2021-09-23 14:30:00|279.65|277.65|279.3|277.3|279.99|277.99|276.89|274.89|0
1632407700000|2021-09-23 14:35:00|279.47|277.47|277.57|275.57|280.34|278.34|276.37|274.37|0
1632408000000|2021-09-23 14:40:00|277.75|275.75|277.05|275.05|278.61|276.61|277.05|275.05|0
1632408300000|2021-09-23 14:45:00|277.23|275.23|281.37|279.37|281.89|279.89|277.23|275.23|0
1632408600000|2021-09-23 14:50:00|281.19|279.19|283.62|281.62|283.62|281.62|281.02|279.02|0
1632408900000|2021-09-23 14:55:00|283.45|281.45|282.75|280.75|283.45|281.45|281.36|279.36|0
1632409200000|2021-09-23 15:00:00|282.4|280.4|279.8|277.8|282.4|280.4|279.8|277.8|0
1632409500000|2021-09-23 15:05:00|279.97|277.97|279.62|277.62|282.05|280.05|278.93|276.93|0
1632409800000|2021-09-23 15:10:00|279.45|277.45|280.49|278.49|281.35|279.35|278.93|276.93|0
1632410100000|2021-09-23 15:15:00|280.66|278.66|278.24|276.24|280.66|278.66|278.24|276.24|0
1632410400000|2021-09-23 15:20:00|278.07|276.07|278.06|276.06|278.24|276.24|276.34|274.34|0
1632410700000|2021-09-23 15:25:00|277.72|275.72|279.96|277.96|280.48|278.48|277.55|275.55|0
1632411000000|2021-09-23 15:30:00|280.13|278.13|280.65|278.65|281.69|279.69|279.61|277.61|0
1632411300000|2021-09-23 15:35:00|280.47|278.47|282.2|280.2|282.72|280.72|280.13|278.13|0
1632411600000|2021-09-23 15:40:00|282.03|280.03|279.95|277.95|282.03|280.03|278.91|276.91|0
1632411900000|2021-09-23 15:45:00|279.78|277.78|279.43|277.43|280.64|278.64|278.56|276.56|0
1632412200000|2021-09-23 15:50:00|279.95|277.95|281.5|279.5|281.67|279.67|278.91|276.91|0
1632412500000|2021-09-23 15:55:00|281.67|279.67|282.36|280.36|282.71|280.71|281.67|279.67|0
1632412800000|2021-09-23 16:00:00|282.54|280.54|280.63|278.63|282.71|280.71|279.76|277.76|0
1632413100000|2021-09-23 16:05:00|280.97|278.97|280.28|278.28|281.84|279.84|279.93|277.93|0
1632413400000|2021-09-23 16:10:00|280.45|278.45|281.57|279.57|282.53|280.53|279.93|277.93|0
1632413700000|2021-09-23 16:15:00|281.31|279.31|281.31|279.31|282.35|280.35|280.45|278.45|0
1632414000000|2021-09-23 16:20:00|281.48|279.48|280.96|278.96|282.35|280.35|280.96|278.96|0
1632414300000|2021-09-23 16:25:00|280.62|278.62|282.52|280.52|282.52|280.52|279.58|277.58|0
1632414600000|2021-09-23 16:30:00|282.35|280.35|283.39|281.39|283.56|281.56|282.35|280.35|0
1632414900000|2021-09-23 16:35:00|283.21|281.21|282.41|280.41|284.25|282.25|281.54|279.54|0
1632415200000|2021-09-23 16:40:00|282.58|280.58|282.01|280.01|282.93|280.93|281.13|279.13|0
1632415500000|2021-09-23 16:45:00|281.83|279.83|281.83|279.83|283.05|281.05|280.96|278.96|0
1632415800000|2021-09-23 16:50:00|282.75|280.75|283.14|281.14|283.84|281.84|282.4|280.4|0
1632416100000|2021-09-23 16:55:00|283.32|281.32|281.74|279.74|283.66|281.66|281.22|279.22|0
1632416400000|2021-09-23 17:00:00|281.57|279.57|283.66|281.66|283.66|281.66|281.57|279.57|0
1632416700000|2021-09-23 17:05:00|283.83|281.83|285.93|283.93|286.1|284.1|283.48|281.48|0
1632417000000|2021-09-23 17:10:00|285.75|283.75|284.7|282.7|285.75|283.75|283.83|281.83|0
1632417300000|2021-09-23 17:15:00|284.87|282.87|285.75|283.75|285.92|283.92|284.7|282.7|0
1632417600000|2021-09-23 17:20:00|285.57|283.57|285.74|283.74|286.1|284.1|285.04|283.04|0
1632417900000|2021-09-23 17:25:00|285.57|283.57|286.27|284.27|286.62|284.62|285.39|283.39|0
1632418200000|2021-09-23 17:30:00|286.35|284.35|287.49|285.49|287.67|285.67|286.27|284.27|0
1632418500000|2021-09-23 17:35:00|287.67|285.67|288.19|286.19|288.19|286.19|286.79|284.79|0
1632418800000|2021-09-23 17:40:00|288.37|286.37|288.19|286.19|288.72|286.72|287.13|285.13|0
1632419100000|2021-09-23 17:45:00|288.36|286.36|288.01|286.01|288.54|286.54|287.66|285.66|0
1632419400000|2021-09-23 17:50:00|288.19|286.19|289.63|287.63|290.59|288.59|288.01|286.01|0
1632419700000|2021-09-23 17:55:00|289.45|287.45|289.98|287.98|290.15|288.15|288.92|286.92|0
1632420000000|2021-09-23 18:00:00|289.97|287.97|289.09|287.09|290.15|288.15|288.92|286.92|0
1632420300000|2021-09-23 18:05:00|289.27|287.27|287.51|285.51|289.8|287.8|287.33|285.33|0
1632420600000|2021-09-23 18:10:00|287.16|285.16|286.98|284.98|287.33|285.33|286.28|284.28|0
1632420900000|2021-09-23 18:15:00|287.16|285.16|286.63|284.63|287.51|285.51|286.1|284.1|0
1632421200000|2021-09-23 18:20:00|286.8|284.8|286.27|284.27|287.15|285.15|286.1|284.1|0
1632421500000|2021-09-23 18:25:00|286.45|284.45|286.1|284.1|286.62|284.62|285.75|283.75|0
1632421800000|2021-09-23 18:30:00|286.27|284.27|286.27|284.27|288.02|286.02|286.1|284.1|0
1632422100000|2021-09-23 18:35:00|286.09|284.09|285.57|283.57|286.09|284.09|285.04|283.04|0
1632422400000|2021-09-23 18:40:00|285.74|283.74|283.99|281.99|285.74|283.74|283.99|281.99|0
1632422700000|2021-09-23 18:45:00|284.17|282.17|282.89|280.89|284.86|282.86|282.55|280.55|0
1632423000000|2021-09-23 18:50:00|282.72|280.72|283.59|281.59|284.12|282.12|282.72|280.72|0
1632423300000|2021-09-23 18:55:00|283.41|281.41|284.29|282.29|284.99|282.99|283.41|281.41|0
1632423600000|2021-09-23 19:00:00|284.46|282.46|284.81|282.81|284.81|282.81|283.41|281.41|0
1632423900000|2021-09-23 19:05:00|284.63|282.63|282.71|280.71|284.63|282.63|282.71|280.71|0
1632424200000|2021-09-23 19:10:00|282.53|280.53|280.61|278.61|282.53|280.53|280.61|278.61|0
1632424500000|2021-09-23 19:15:00|280.79|278.79|281.13|279.13|281.83|279.83|280.27|278.27|0
1632424800000|2021-09-23 19:20:00|281.48|279.48|282.35|280.35|282.53|280.53|280.96|278.96|0
1632425100000|2021-09-23 19:25:00|282.52|280.52|281.13|279.13|282.7|280.7|281.13|279.13|0
1632425400000|2021-09-23 19:30:00|281.3|279.3|282.34|280.34|282.34|280.34|279.91|277.91|0
1632425700000|2021-09-23 19:35:00|282.52|280.52|281.29|279.29|282.69|280.69|280.77|278.77|0
1632426000000|2021-09-23 19:40:00|281.47|279.47|281.81|279.81|282.86|280.86|280.42|278.42|0
1632426300000|2021-09-23 19:45:00|281.64|279.64|278.47|276.47|281.64|279.64|277.9|275.9|0
1632426600000|2021-09-23 19:50:00|277.95|275.95|278.47|276.47|278.47|276.47|276.21|274.21|0
1632426900000|2021-09-23 19:55:00|278.12|276.12|275.86|273.86|278.12|276.12|275.35|273.35|0
1632427200000|2021-09-23 20:00:00|275.17|273.17|274.48|272.48|276.04|274.04|274.48|272.48|0
1632427500000|2021-09-23 20:05:00|274.3|272.3|277.24|275.24|277.77|275.77|274.3|272.3|0
1632427800000|2021-09-23 20:10:00|277.42|275.42|277.76|275.76|278.46|276.46|276.72|274.72|0
1632428100000|2021-09-23 20:15:00|277.24|275.24|277.96|275.56|279.18|276.78|277.24|275.21|0
1632428400000|2021-09-23 20:20:00|278.13|275.73|277.61|275.21|279.17|276.77|277.61|275.21|0
1632428700000|2021-09-23 20:25:00|277.78|275.38|276.22|273.82|277.78|275.38|276.05|273.65|0
1632429000000|2021-09-23 20:30:00|275.87|273.47|277.08|274.68|277.08|274.68|275.35|272.95|0
1632429300000|2021-09-23 20:35:00|277.26|274.86|277.25|274.85|277.6|275.2|276.73|274.33|0
1632429600000|2021-09-23 20:40:00|277.08|274.68|277.77|275.37|277.77|275.37|276.73|274.33|0
1632429900000|2021-09-23 20:45:00|278.29|275.89|275.51|273.11|278.29|275.89|275.51|273.11|0
1632430200000|2021-09-23 20:50:00|275.69|273.29|277.42|275.02|277.42|275.02|275.34|272.94|0
1632430500000|2021-09-23 20:55:00|277.24|274.84|276.98|274.58|277.59|275.19|276.89|274.49|0
1632430800000|2021-09-23 21:00:00|276.94|274.54|277.03|274.63|277.05|274.65|276.52|274.12|0
1632431100000|2021-09-23 21:05:00|276.95|274.55|277.6|275.2|277.64|275.24|276.95|274.55|0
1632431400000|2021-09-23 21:10:00|277.55|275.15|277.42|275.02|277.55|275.15|277.32|274.92|0
1632431700000|2021-09-23 21:15:00|277.4|275|277.39|274.99|277.4|275|277.39|274.99|0
1632432000000|2021-09-23 21:20:00|277.42|275.02|277.46|275.06|277.59|275.19|277.42|275.02|0
1632432300000|2021-09-23 21:25:00|277.44|275.04|277.63|275.23|277.69|275.29|277.39|274.99|0
1632432600000|2021-09-23 21:30:00|277.61|275.21|277.63|275.23|277.63|275.23|277.61|275.21|0
1632432900000|2021-09-23 21:35:00|277.61|275.21|277.4|275|277.61|275.21|277.4|275|0
1632433200000|2021-09-23 21:40:00|277.38|274.98|277.25|274.85|277.38|274.98|277.07|274.67|0
1632433500000|2021-09-23 21:45:00|277.2|274.8|277.17|274.77|277.25|274.85|277.09|274.69|0
1632433800000|2021-09-23 21:50:00|277.27|274.87|277.35|274.95|277.37|274.97|277.24|274.84|0
1632434100000|2021-09-23 21:55:00|277.3|274.9|277.27|274.87|277.39|274.99|277.01|274.61|0
1632434400000|2021-09-23 22:00:00|276.77|274.37|277.55|275.15|277.9|275.5|276.77|274.37|0
1632434700000|2021-09-23 22:05:00|277.37|274.97|278.24|275.84|278.42|276.02|277.37|274.97|0
1632435000000|2021-09-23 22:10:00|278.41|276.01|278.41|276.01|279.46|277.06|278.24|275.84|0
1632435300000|2021-09-23 22:15:00|278.58|276.18|278.23|275.83|278.76|276.36|278.14|275.74|0
1632435600000|2021-09-23 22:20:00|278.32|275.92|277.88|275.48|278.41|276.01|277.54|275.14|0
1632435900000|2021-09-23 22:25:00|278.06|275.66|278.4|276|278.58|276.18|277.88|275.48|0
1632436200000|2021-09-23 22:30:00|278.75|276.35|277.96|275.56|279.1|276.7|277.96|275.56|0
1632436500000|2021-09-23 22:35:00|277.88|275.48|278.4|276|278.48|276.08|277.88|275.48|0
1632436800000|2021-09-23 22:40:00|278.48|276.08|278.74|276.34|279.09|276.69|278.4|276|0
1632437100000|2021-09-23 22:45:00|278.91|276.51|279.26|276.86|279.26|276.86|278.91|276.51|0
1632437400000|2021-09-23 22:50:00|279.09|276.69|279.17|276.77|279.26|276.86|279.08|276.68|0
1632437700000|2021-09-23 22:55:00|279.08|276.68|278.91|276.51|279.08|276.68|278.56|276.16|0
1632438000000|2021-09-23 23:00:00|278.99|276.59|279.25|276.85|279.43|277.03|278.9|276.5|0
1632438300000|2021-09-23 23:05:00|279.08|276.68|279.42|277.02|279.42|277.02|279.07|276.67|0
1632438600000|2021-09-23 23:10:00|279.6|277.2|279.42|277.02|280.03|277.63|279.42|277.02|0
1632438900000|2021-09-23 23:15:00|279.59|277.19|279.76|277.36|279.94|277.54|279.59|277.19|0
1632439200000|2021-09-23 23:20:00|279.59|277.19|279.24|276.84|280.11|277.71|279.06|276.66|0
1632439500000|2021-09-23 23:25:00|279.41|277.01|279.06|276.66|279.93|277.53|279.06|276.66|0
1632439800000|2021-09-23 23:30:00|278.89|276.49|279.93|277.53|279.93|277.53|277.15|274.75|0
1632440100000|2021-09-23 23:35:00|279.76|277.36|280.28|277.88|280.28|277.88|279.58|277.18|0
1632440400000|2021-09-23 23:40:00|280.1|277.7|279.75|277.35|280.62|278.22|279.57|277.17|0
1632440700000|2021-09-23 23:45:00|279.92|277.52|278.7|276.3|279.92|277.52|278.35|275.95|0
1632441000000|2021-09-23 23:50:00|278.53|276.13|279.22|276.82|279.39|276.99|278.53|276.13|0
1632441300000|2021-09-23 23:55:00|279.05|276.65|278.17|275.77|279.3|276.9|278|275.6|0
1632441600000|2021-09-24 00:00:00|278.35|275.95|279.04|276.64|279.22|276.82|278|275.6|0
1632441900000|2021-09-24 00:05:00|279.21|276.81|278.86|276.46|279.39|276.99|278.52|276.12|0
1632442200000|2021-09-24 00:10:00|278.69|276.29|280.78|278.38|281.3|278.9|278.69|276.29|0
1632442500000|2021-09-24 00:15:00|280.95|278.55|283.4|281|283.4|281|280.95|278.55|0
1632442800000|2021-09-24 00:20:00|283.75|281.35|284.8|282.4|285.51|283.11|283.75|281.35|0
1632443100000|2021-09-24 00:25:00|284.98|282.58|283.04|280.64|285.15|282.75|283.04|280.64|0
1632443400000|2021-09-24 00:30:00|282.87|280.47|283.22|280.82|283.74|281.34|282.87|280.47|0
1632443700000|2021-09-24 00:35:00|283.39|280.99|282.86|280.46|283.74|281.34|282.69|280.29|0
1632444000000|2021-09-24 00:40:00|282.69|280.29|282.68|280.28|282.86|280.46|282.33|279.93|0
1632444300000|2021-09-24 00:45:00|282.51|280.11|282.33|279.93|282.86|280.46|281.46|279.06|0
1632444600000|2021-09-24 00:50:00|282.16|279.76|281.1|278.7|282.33|279.93|280.93|278.53|0
1632444900000|2021-09-24 00:55:00|281.28|278.88|281.27|278.87|281.62|279.22|280.93|278.53|0
1632445200000|2021-09-24 01:00:00|281.8|279.4|281.27|278.87|281.8|279.4|281.1|278.7|0
1632445500000|2021-09-24 01:05:00|281.18|278.78|280.57|278.17|282.67|280.27|280.57|278.17|0
1632445800000|2021-09-24 01:10:00|280.22|277.82|281.09|278.69|281.09|278.69|279.52|277.12|0
1632446100000|2021-09-24 01:15:00|281.17|278.77|281.79|279.39|282.14|279.74|281.09|278.69|0
1632446400000|2021-09-24 01:20:00|281.87|279.47|282.13|279.73|282.66|280.26|281.78|279.38|0
1632446700000|2021-09-24 01:25:00|282.31|279.91|282.48|280.08|282.83|280.43|281.52|279.12|0
1632447000000|2021-09-24 01:30:00|282.66|280.26|281.6|279.2|282.66|280.26|281.25|278.85|0
1632447300000|2021-09-24 01:35:00|281.78|279.38|281.43|279.03|282.13|279.73|280.9|278.5|0
1632447600000|2021-09-24 01:40:00|281.25|278.85|280.03|277.63|281.43|279.03|279.68|277.28|0
1632447900000|2021-09-24 01:45:00|279.85|277.45|278.11|275.71|279.85|277.45|278.02|275.62|0
1632448200000|2021-09-24 01:50:00|278.02|275.62|278.63|276.23|279.32|276.92|278.02|275.62|0
1632448500000|2021-09-24 01:55:00|278.8|276.4|274.29|271.89|278.8|276.4|273.6|271.2|0
1632448800000|2021-09-24 02:00:00|274.2|271.8|275.67|273.27|275.84|273.44|274.12|271.72|0
1632449100000|2021-09-24 02:05:00|275.58|273.18|277.14|274.74|277.14|274.74|275.58|273.18|0
1632449400000|2021-09-24 02:10:00|277.23|274.83|275.84|273.44|277.4|275|275.49|273.09|0
1632449700000|2021-09-24 02:15:00|275.66|273.26|276.01|273.61|276.01|273.61|274.8|272.4|0
1632450000000|2021-09-24 02:20:00|275.83|273.43|276.52|274.12|276.87|274.47|275.66|273.26|0
1632450300000|2021-09-24 02:25:00|276.7|274.3|277.04|274.64|277.04|274.64|276.52|274.12|0
1632450600000|2021-09-24 02:30:00|277.21|274.81|277.21|274.81|278.08|275.68|276.69|274.29|0
1632450900000|2021-09-24 02:35:00|277.38|274.98|276.77|274.37|277.38|274.98|275.99|273.59|0
1632451200000|2021-09-24 02:40:00|276.86|274.46|278.42|276.02|278.6|276.2|276.69|274.29|0
1632451500000|2021-09-24 02:45:00|278.25|275.85|277.98|275.58|278.25|275.85|277.38|274.98|0
1632451800000|2021-09-24 02:50:00|278.07|275.67|277.89|275.49|278.59|276.19|277.72|275.32|0
1632452100000|2021-09-24 02:55:00|277.8|275.4|277.97|275.57|278.07|275.67|277.72|275.32|0
1632452400000|2021-09-24 03:00:00|277.89|275.49|278.06|275.66|278.41|276.01|277.02|274.62|0
1632452700000|2021-09-24 03:05:00|278.15|275.75|277.19|274.79|278.15|275.75|277.02|274.62|0
1632453000000|2021-09-24 03:10:00|277.02|274.62|277.01|274.61|277.71|275.31|276.67|274.27|0
1632453300000|2021-09-24 03:15:00|277.1|274.7|277.18|274.78|277.53|275.13|276.84|274.44|0
1632453600000|2021-09-24 03:20:00|277.01|274.61|279.97|277.57|280.31|277.91|275.8|273.4|0
1632453900000|2021-09-24 03:25:00|279.79|277.39|278.74|276.34|279.79|277.39|278.48|276.08|0
1632454200000|2021-09-24 03:30:00|278.92|276.52|279.09|276.69|279.44|277.04|278.91|276.51|0
1632454500000|2021-09-24 03:35:00|279|276.6|278.04|275.64|279.26|276.86|277.87|275.47|0
1632454800000|2021-09-24 03:40:00|278.21|275.81|278.21|275.81|278.73|276.33|278.04|275.64|0
1632455100000|2021-09-24 03:45:00|278.04|275.64|278.21|275.81|278.56|276.16|277.69|275.29|0
1632455400000|2021-09-24 03:50:00|278.03|275.63|277.68|275.28|278.38|275.98|277.68|275.28|0
1632455700000|2021-09-24 03:55:00|277.86|275.46|277.68|275.28|277.86|275.46|277.16|274.76|0
1632456000000|2021-09-24 04:00:00|277.42|275.02|277.76|275.36|277.85|275.45|276.98|274.58|0
1632456300000|2021-09-24 04:05:00|277.85|275.45|277.33|274.93|277.85|275.45|277.15|274.75|0
1632456600000|2021-09-24 04:10:00|277.5|275.1|276.98|274.58|277.5|275.1|276.8|274.4|0
1632456900000|2021-09-24 04:15:00|276.89|274.49|277.32|274.92|277.32|274.92|276.63|274.23|0
1632457200000|2021-09-24 04:20:00|277.23|274.83|277.49|275.09|277.49|275.09|277.15|274.75|0
1632457500000|2021-09-24 04:25:00|277.4|275|276.97|274.57|277.49|275.09|276.97|274.57|0
1632457800000|2021-09-24 04:30:00|276.79|274.39|277.14|274.74|277.22|274.82|276.62|274.22|0
1632458100000|2021-09-24 04:35:00|276.96|274.56|277.14|274.74|277.31|274.91|276.79|274.39|0
1632458400000|2021-09-24 04:40:00|277.04|274.64|276.79|274.39|277.04|274.64|276.61|274.21|0
1632458700000|2021-09-24 04:45:00|276.78|274.38|276.78|274.38|277.13|274.73|276.61|274.21|0
1632459000000|2021-09-24 04:50:00|276.87|274.47|276.61|274.21|277.3|274.9|276.61|274.21|0
1632459300000|2021-09-24 04:55:00|276.43|274.03|277.35|274.95|277.35|274.95|276.34|273.94|0
1632459600000|2021-09-24 05:00:00|277.18|274.78|276.31|273.91|278.57|276.17|275.96|273.56|0
1632459900000|2021-09-24 05:05:00|276.48|274.08|275.96|273.56|276.91|274.51|275.87|273.47|0
1632460200000|2021-09-24 05:10:00|275.79|273.39|275.61|273.21|275.79|273.39|274.75|272.35|0
1632460500000|2021-09-24 05:15:00|275.44|273.04|275.09|272.69|275.78|273.38|274.92|272.52|0
1632460800000|2021-09-24 05:20:00|275.26|272.86|274.48|272.08|275.61|273.21|274.23|271.83|0
1632461100000|2021-09-24 05:25:00|274.57|272.17|273.71|271.31|274.57|272.17|273.02|270.62|0
1632461400000|2021-09-24 05:30:00|273.79|271.39|274.22|271.82|274.3|271.9|273.71|271.31|0
1632461700000|2021-09-24 05:35:00|274.39|271.99|274.56|272.16|274.56|272.16|273.87|271.47|0
1632462000000|2021-09-24 05:40:00|274.39|271.99|273.87|271.47|274.56|272.16|273.87|271.47|0
1632462300000|2021-09-24 05:45:00|273.7|271.3|274.73|272.33|274.73|272.33|273.35|270.95|0
1632462600000|2021-09-24 05:50:00|274.64|272.24|275.76|273.36|275.93|273.53|274.55|272.15|0
1632462900000|2021-09-24 05:55:00|275.59|273.19|274.72|272.32|275.76|273.36|274.72|272.32|0
1632463200000|2021-09-24 06:00:00|274.89|272.49|275.06|272.66|275.58|273.18|274.03|271.63|0
1632463500000|2021-09-24 06:05:00|275.24|272.84|275.92|273.52|276.44|274.04|275.24|272.84|0
1632463800000|2021-09-24 06:10:00|275.75|273.35|275.92|273.52|276.1|273.7|275.23|272.83|0
1632464100000|2021-09-24 06:15:00|275.83|273.43|274.88|272.48|275.92|273.52|274.71|272.31|0
1632464400000|2021-09-24 06:20:00|274.71|272.31|273.67|271.27|274.88|272.48|273.67|271.27|0
1632464700000|2021-09-24 06:25:00|273.5|271.1|273.67|271.27|273.67|271.27|273.24|270.84|0
1632465000000|2021-09-24 06:30:00|273.5|271.1|272.46|270.06|273.84|271.44|272.37|269.97|0
1632465300000|2021-09-24 06:35:00|272.63|270.23|272.63|270.23|272.8|270.4|272.46|270.06|0
1632465600000|2021-09-24 06:40:00|272.8|270.4|273.32|270.92|273.49|271.09|272.46|270.06|0
1632465900000|2021-09-24 06:45:00|273.14|270.74|272.97|270.57|273.31|270.91|272.8|270.4|0
1632466200000|2021-09-24 06:50:00|272.8|270.4|271.93|269.53|272.97|270.57|271.76|269.36|0
1632466500000|2021-09-24 06:55:00|271.76|269.36|271.33|268.93|271.93|269.53|270.47|268.07|0
1632466800000|2021-09-24 07:00:00|271.25|268.85|267.48|265.08|271.59|269.19|267.31|264.91|0
1632467100000|2021-09-24 07:05:00|267.62|265.62|268.8|266.8|269.06|267.06|265.58|263.58|0
1632467400000|2021-09-24 07:10:00|269.06|267.06|270.76|268.76|270.93|268.93|268.04|266.04|0
1632467700000|2021-09-24 07:15:00|270.59|268.59|271.78|269.78|271.96|269.96|269.73|267.73|0
1632468000000|2021-09-24 07:20:00|271.61|269.61|267.52|265.52|271.61|269.61|267.35|265.35|0
1632468300000|2021-09-24 07:25:00|267.69|265.69|267.85|265.85|269.05|267.05|266.16|264.16|0
1632468600000|2021-09-24 07:30:00|267.68|265.68|266.25|264.25|267.68|265.68|264.29|262.29|0
1632468900000|2021-09-24 07:35:00|266.17|264.17|267.1|265.1|268.62|266.62|266.17|264.17|0
1632469200000|2021-09-24 07:40:00|266.76|264.76|268.28|266.28|268.28|266.28|266.25|264.25|0
1632469500000|2021-09-24 07:45:00|268.11|266.11|268.61|266.61|268.79|266.79|266.92|264.92|0
1632469800000|2021-09-24 07:50:00|268.45|266.45|269.8|267.8|270.14|268.14|268.1|266.1|0
1632470100000|2021-09-24 07:55:00|269.63|267.63|266.91|264.91|269.63|267.63|266.75|264.75|0
1632470400000|2021-09-24 08:00:00|267.25|265.25|268.44|266.44|269.29|267.29|267.16|265.16|0
1632470700000|2021-09-24 08:05:00|268.35|266.35|265.89|263.89|268.44|266.44|265.22|263.22|0
1632471000000|2021-09-24 08:10:00|265.72|263.72|265.38|263.38|267.41|265.41|265.38|263.38|0
1632471300000|2021-09-24 08:15:00|265.46|263.46|264.45|262.45|266.06|264.06|264.37|262.37|0
1632471600000|2021-09-24 08:20:00|264.54|262.54|265.8|263.8|266.65|264.65|263.96|261.96|0
1632471900000|2021-09-24 08:25:00|265.97|263.97|268.17|266.17|268.67|266.67|265.47|263.47|0
1632472200000|2021-09-24 08:30:00|268.5|266.5|269.52|267.52|270.11|268.11|268.33|266.33|0
1632472500000|2021-09-24 08:35:00|269.6|267.6|269.18|267.18|269.6|267.6|267.82|265.82|0
1632472800000|2021-09-24 08:40:00|269.26|267.26|268.83|266.83|269.51|267.51|268.66|266.66|0
1632473100000|2021-09-24 08:45:00|269|267|269.09|267.09|269.09|267.09|260.05|258.05|0
1632473400000|2021-09-24 08:50:00|269.26|267.26|271.04|269.04|271.3|269.3|269.17|267.17|0
1632473700000|2021-09-24 08:55:00|271.3|269.3|270.78|268.78|271.3|269.3|270.1|268.1|0
1632474000000|2021-09-24 09:00:00|270.86|268.86|269.59|267.59|270.95|268.95|269.42|267.42|0
1632474300000|2021-09-24 09:05:00|269.67|267.67|269.92|267.92|269.93|267.93|268.91|266.91|0
1632474600000|2021-09-24 09:10:00|269.75|267.75|268.9|266.9|269.75|267.75|268.39|266.39|0
1632474900000|2021-09-24 09:15:00|268.73|266.73|267.96|265.96|268.9|266.9|267.54|265.54|0
1632475200000|2021-09-24 09:20:00|267.88|265.88|268.89|266.89|269.41|267.41|267.88|265.88|0
1632475500000|2021-09-24 09:25:00|269.06|267.06|267.79|265.79|269.91|267.91|267.7|265.7|0
1632475800000|2021-09-24 09:30:00|267.87|265.87|268.72|266.72|269.4|267.4|267.53|265.53|0
1632476100000|2021-09-24 09:35:00|268.8|266.8|269.91|267.91|270.08|268.08|268.63|266.63|0
1632476400000|2021-09-24 09:40:00|270.08|268.08|269.39|267.39|270.08|268.08|269.05|267.05|0
1632476700000|2021-09-24 09:45:00|269.22|267.22|266|264|269.22|267.22|265.83|263.83|0
1632477000000|2021-09-24 09:50:00|266.17|264.17|266|264|266.17|264.17|264.31|262.31|0
1632477300000|2021-09-24 09:55:00|266.17|264.17|264.31|262.31|266.33|264.33|263.8|261.8|0
1632477600000|2021-09-24 10:00:00|264.14|262.14|264.98|262.98|265.15|263.15|263.8|261.8|0
1632477900000|2021-09-24 10:05:00|264.81|262.81|266.32|264.32|266.49|264.49|264.38|262.38|0
1632478200000|2021-09-24 10:10:00|266.16|264.16|266.91|264.91|267.59|265.59|266.16|264.16|0
1632478500000|2021-09-24 10:15:00|267|265|267.33|265.33|268.01|266.01|266.66|264.66|0
1632478800000|2021-09-24 10:20:00|267.5|265.5|269.88|267.88|269.88|267.88|266.99|264.99|0
1632479100000|2021-09-24 10:25:00|269.62|267.62|268.18|266.18|270.73|268.73|267.33|265.33|0
1632479400000|2021-09-24 10:30:00|268.17|266.17|267.83|265.83|268.51|266.51|266.65|264.65|0
1632479700000|2021-09-24 10:35:00|268|266|266.98|264.98|268.17|266.17|266.98|264.98|0
1632480000000|2021-09-24 10:40:00|266.81|264.81|268.5|266.5|268.85|266.85|266.64|264.64|0
1632480300000|2021-09-24 10:45:00|268.67|266.67|267.99|265.99|268.67|266.67|267.15|265.15|0
1632480600000|2021-09-24 10:50:00|268.16|266.16|267.82|265.82|268.16|266.16|267.31|265.31|0
1632480900000|2021-09-24 10:55:00|267.73|265.73|266.12|264.12|267.73|265.73|264.94|262.94|0
1632481200000|2021-09-24 11:00:00|265.96|263.96|266.97|264.97|267.65|265.65|265.96|263.96|0
1632481500000|2021-09-24 11:05:00|267.05|265.05|267.81|265.81|267.81|265.81|266.96|264.96|0
1632481800000|2021-09-24 11:10:00|267.64|265.64|263.75|261.75|267.81|265.81|262.91|260.91|0
1632482100000|2021-09-24 11:15:00|263.59|261.59|263.25|261.25|264.26|262.26|262.58|260.58|0
1632482400000|2021-09-24 11:20:00|263.41|261.41|265.77|263.77|266.11|264.11|263.41|261.41|0
1632482700000|2021-09-24 11:25:00|265.6|263.6|267.29|265.29|267.29|265.29|264.42|262.42|0
1632483000000|2021-09-24 11:30:00|267.12|265.12|266.61|264.61|267.97|265.97|266.1|264.1|0
1632483300000|2021-09-24 11:35:00|266.44|264.44|267.28|265.28|267.45|265.45|266.44|264.44|0
1632483600000|2021-09-24 11:40:00|267.45|265.45|265.25|263.25|267.45|265.45|265.08|263.08|0
1632483900000|2021-09-24 11:45:00|265.08|263.08|265.42|263.42|265.75|263.75|264.74|262.74|0
1632484200000|2021-09-24 11:50:00|265.59|263.59|264.23|262.23|265.59|263.59|263.98|261.98|0
1632484500000|2021-09-24 11:55:00|264.06|262.06|262.72|260.72|264.15|262.15|262.55|260.55|0
1632484800000|2021-09-24 12:00:00|262.55|260.55|263.22|261.22|263.39|261.39|262.55|260.55|0
1632485100000|2021-09-24 12:05:00|263.39|261.39|264.06|262.06|264.23|262.23|263.05|261.05|0
1632485400000|2021-09-24 12:10:00|263.97|261.97|260.53|258.53|264.06|262.06|260.36|258.36|0
1632485700000|2021-09-24 12:15:00|260.69|258.69|261.7|259.7|263.55|261.55|260.69|258.69|0
1632486000000|2021-09-24 12:20:00|261.61|259.61|261.69|259.69|262.7|260.7|261.19|259.19|0
1632486300000|2021-09-24 12:25:00|261.53|259.53|264.64|262.64|264.81|262.81|261.36|259.36|0
1632486600000|2021-09-24 12:30:00|264.47|262.47|261.28|259.28|264.47|262.47|261.12|259.12|0
1632486900000|2021-09-24 12:35:00|261.36|259.36|262.45|260.45|262.79|260.79|261.28|259.28|0
1632487200000|2021-09-24 12:40:00|261.95|259.95|262.45|260.45|262.45|260.45|261.28|259.28|0
1632487500000|2021-09-24 12:45:00|262.53|260.53|261.27|259.27|262.61|260.61|260.77|258.77|0
1632487800000|2021-09-24 12:50:00|261.44|259.44|261.1|259.1|262.11|260.11|260.44|258.44|0
1632488100000|2021-09-24 12:55:00|261.18|259.18|262.27|260.27|262.44|260.44|261.1|259.1|0
1632488400000|2021-09-24 13:00:00|262.1|260.1|261.6|259.6|262.1|260.1|260.76|258.76|0
1632488700000|2021-09-24 13:05:00|261.77|259.77|261.93|259.93|262.27|260.27|261.26|259.26|0
1632489000000|2021-09-24 13:10:00|262.1|260.1|262.26|260.26|262.26|260.26|261.26|259.26|0
1632489300000|2021-09-24 13:15:00|262.34|260.34|263.43|261.43|264.19|262.19|262.09|260.09|0
1632489600000|2021-09-24 13:20:00|263.6|261.6|264.44|262.44|264.44|262.44|263.17|261.17|0
1632489900000|2021-09-24 13:25:00|264.27|262.27|266.79|264.79|266.79|264.79|264.27|262.27|0
1632490200000|2021-09-24 13:30:00|266.29|264.29|273.76|271.76|273.84|271.84|265.95|263.95|0
1632490500000|2021-09-24 13:35:00|273.42|271.42|274.27|272.27|275.64|273.64|272.73|270.73|0
1632490800000|2021-09-24 13:40:00|274.1|272.1|274.17|272.17|279.44|277.44|273.65|271.65|0
1632491100000|2021-09-24 13:45:00|274|272|267.81|265.81|274.34|272.34|266.61|264.61|0
1632491400000|2021-09-24 13:50:00|268.32|266.32|271.75|269.75|273.13|271.13|268.15|266.15|0
1632491700000|2021-09-24 13:55:00|271.58|269.58|277.8|275.8|278.33|276.33|271.23|269.23|0
1632492000000|2021-09-24 14:00:00|278.5|276.5|279.89|277.89|280.24|278.24|278.32|276.32|0
1632492300000|2021-09-24 14:05:00|279.72|277.72|277.28|275.28|279.72|277.72|276.58|274.58|0
1632492600000|2021-09-24 14:10:00|277.45|275.45|274.67|272.67|277.45|275.45|273.63|271.63|0
1632492900000|2021-09-24 14:15:00|274.15|272.15|275.01|273.01|277.27|275.27|272.77|270.77|0
1632493200000|2021-09-24 14:20:00|275.53|273.53|277.61|275.61|278.66|276.66|274.49|272.49|0
1632493500000|2021-09-24 14:25:00|277.96|275.96|274.66|272.66|278.66|276.66|274.66|272.66|0
1632493800000|2021-09-24 14:30:00|274.83|272.83|273.1|271.1|276.05|274.05|273.1|271.1|0
1632494100000|2021-09-24 14:35:00|272.93|270.93|273.62|271.62|275|273|272.93|270.93|0
1632494400000|2021-09-24 14:40:00|273.53|271.53|272.58|270.58|275.35|273.35|272.41|270.41|0
1632494700000|2021-09-24 14:45:00|272.92|270.92|273.09|271.09|274.65|272.65|270|268|0
1632495000000|2021-09-24 14:50:00|272.75|270.75|269.65|267.65|273.09|271.09|268.79|266.79|0
1632495300000|2021-09-24 14:55:00|269.82|267.82|271.71|269.71|272.4|270.4|269.82|267.82|0
1632495600000|2021-09-24 15:00:00|271.54|269.54|275.33|273.33|275.51|273.51|271.19|269.19|0
1632495900000|2021-09-24 15:05:00|275.16|273.16|275.33|273.33|275.5|273.5|273.78|271.78|0
1632496200000|2021-09-24 15:10:00|275.5|273.5|274.12|272.12|275.5|273.5|273.94|271.94|0
1632496500000|2021-09-24 15:15:00|273.94|271.94|273.77|271.77|274.63|272.63|272.9|270.9|0
1632496800000|2021-09-24 15:20:00|273.59|271.59|271.87|269.87|273.94|271.94|271.69|269.69|0
1632497100000|2021-09-24 15:25:00|271.69|269.69|269.63|267.63|271.69|269.69|268.94|266.94|0
1632497400000|2021-09-24 15:30:00|269.29|267.29|270.91|268.91|271.17|269.17|269.29|267.29|0
1632497700000|2021-09-24 15:35:00|270.83|268.83|270.65|268.65|271.69|269.69|268.25|266.25|0
1632498000000|2021-09-24 15:40:00|271|269|270.82|268.82|271.86|269.86|270.14|268.14|0
1632498300000|2021-09-24 15:45:00|271.17|269.17|272.88|270.88|273.06|271.06|270.65|268.65|0
1632498600000|2021-09-24 15:50:00|273.06|271.06|276.17|274.17|276.69|274.69|272.71|270.71|0
1632498900000|2021-09-24 15:55:00|276.34|274.34|275.47|273.47|276.34|274.34|274.96|272.96|0
1632499200000|2021-09-24 16:00:00|275.65|273.65|274.6|272.6|275.65|273.65|273.74|271.74|0
1632499500000|2021-09-24 16:05:00|274.78|272.78|275.47|273.47|275.82|273.82|274.43|272.43|0
1632499800000|2021-09-24 16:10:00|275.64|273.64|276.5|274.5|277.2|275.2|275.12|273.12|0
1632500100000|2021-09-24 16:15:00|276.33|274.33|277.89|275.89|277.89|275.89|275.81|273.81|0
1632500400000|2021-09-24 16:20:00|277.72|275.72|277.71|275.71|278.24|276.24|276.85|274.85|0
1632500700000|2021-09-24 16:25:00|277.89|275.89|276.12|274.12|278.24|276.24|276.12|274.12|0
1632501000000|2021-09-24 16:30:00|276.29|274.29|275.42|273.42|277.16|275.16|275.25|273.25|0
1632501300000|2021-09-24 16:35:00|275.59|273.59|276.72|274.72|276.72|274.72|275.42|273.42|0
1632501600000|2021-09-24 16:40:00|276.63|274.63|277.85|275.85|278.03|276.03|276.63|274.63|0
1632501900000|2021-09-24 16:45:00|277.67|275.67|278.19|276.19|278.19|276.19|276.98|274.98|0
1632502200000|2021-09-24 16:50:00|278.02|276.02|276.11|274.11|278.19|276.19|275.77|273.77|0
1632502500000|2021-09-24 16:55:00|276.29|274.29|275.94|273.94|276.29|274.29|275.24|273.24|0
1632502800000|2021-09-24 17:00:00|276.11|274.11|275.24|273.24|276.63|274.63|274.89|272.89|0
1632503100000|2021-09-24 17:05:00|275.06|273.06|274.71|272.71|275.93|273.93|274.71|272.71|0
1632503400000|2021-09-24 17:10:00|274.89|272.89|276.1|274.1|276.62|274.62|274.19|272.19|0
1632503700000|2021-09-24 17:15:00|276.28|274.28|275.05|273.05|276.28|274.28|274.71|272.71|0
1632504000000|2021-09-24 17:20:00|275.23|273.23|275.22|273.22|275.92|273.92|274.88|272.88|0
1632504300000|2021-09-24 17:25:00|275.4|273.4|276.27|274.27|276.27|274.27|275.05|273.05|0
1632504600000|2021-09-24 17:30:00|276.09|274.09|273.31|271.31|276.09|274.09|273.31|271.31|0
1632504900000|2021-09-24 17:35:00|273.48|271.48|274.08|272.08|274.17|272.17|272.79|270.79|0
1632505200000|2021-09-24 17:40:00|274|272|274.69|272.69|274.69|272.69|273.13|271.13|0
1632505500000|2021-09-24 17:45:00|274.52|272.52|274.34|272.34|275.04|273.04|273.99|271.99|0
1632505800000|2021-09-24 17:50:00|274.17|272.17|272.78|270.78|274.51|272.51|272.6|270.6|0
1632506100000|2021-09-24 17:55:00|272.6|270.6|271.56|269.56|272.78|270.78|271.39|269.39|0
1632506400000|2021-09-24 18:00:00|271.39|269.39|273.46|271.46|273.46|271.46|271.39|269.39|0
1632506700000|2021-09-24 18:05:00|273.64|271.64|272.25|270.25|274.16|272.16|272.08|270.08|0
1632507000000|2021-09-24 18:10:00|272.07|270.07|271.9|269.9|272.85|270.85|271.9|269.9|0
1632507300000|2021-09-24 18:15:00|272.07|270.07|273.28|271.28|273.63|271.63|272.07|270.07|0
1632507600000|2021-09-24 18:20:00|273.63|271.63|273.28|271.28|273.8|271.8|272.93|270.93|0
1632507900000|2021-09-24 18:25:00|273.45|271.45|273.8|271.8|273.97|271.97|272.93|270.93|0
1632508200000|2021-09-24 18:30:00|273.62|271.62|274.66|272.66|274.66|272.66|273.62|271.62|0
1632508500000|2021-09-24 18:35:00|274.83|272.83|274.83|272.83|275.18|273.18|274.31|272.31|0
1632508800000|2021-09-24 18:40:00|275.01|273.01|275|273|275.01|273.01|274.48|272.48|0
1632509100000|2021-09-24 18:45:00|274.83|272.83|275.52|273.52|275.7|273.7|274.65|272.65|0
1632509400000|2021-09-24 18:50:00|275.7|273.7|277.09|275.09|277.09|275.09|275.52|273.52|0
1632509700000|2021-09-24 18:55:00|277.26|275.26|278.62|276.62|278.79|276.79|276.91|274.91|0
1632510000000|2021-09-24 19:00:00|278.44|276.44|276.16|274.16|278.44|276.44|275.99|273.99|0
1632510300000|2021-09-24 19:05:00|276.34|274.34|275.11|273.11|276.34|274.34|274.59|272.59|0
1632510600000|2021-09-24 19:10:00|275.29|273.29|276.16|274.16|276.16|274.16|274.76|272.76|0
1632510900000|2021-09-24 19:15:00|275.81|273.81|276.51|274.51|277.91|275.91|275.81|273.81|0
1632511200000|2021-09-24 19:20:00|276.33|274.33|280.09|278.09|280.89|278.89|276.33|274.33|0
1632511500000|2021-09-24 19:25:00|280.18|278.18|279.65|277.65|280.54|278.54|278.6|276.6|0
1632511800000|2021-09-24 19:30:00|279.83|277.83|280.53|278.53|281.41|279.41|279.83|277.83|0
1632512100000|2021-09-24 19:35:00|280.71|278.71|280.7|278.7|280.88|278.88|278.95|276.95|0
1632512400000|2021-09-24 19:40:00|280.88|278.88|281.93|279.93|282.11|280.11|280.53|278.53|0
1632512700000|2021-09-24 19:45:00|281.76|279.76|282.46|280.46|283.88|281.88|281.76|279.76|0
1632513000000|2021-09-24 19:50:00|282.11|280.11|280.87|278.87|282.63|280.63|280.87|278.87|0
1632513300000|2021-09-24 19:55:00|280.69|278.69|278.58|276.58|280.87|278.87|278.41|276.41|0
1632513600000|2021-09-24 20:00:00|278.93|276.93|278.95|276.95|280.54|278.54|278.76|276.76|0
1632513900000|2021-09-24 20:05:00|279.13|277.13|278.66|276.66|279.13|277.13|278.66|276.66|0
1632514200000|2021-09-24 20:10:00|278.84|276.84|278.92|276.92|279.54|277.54|278.83|276.83|0
1632726300000|2021-09-27 07:05:00|288.35|286.35|287.53|285.53|289.06|287.06|287.09|285.09|0
1632726600000|2021-09-27 07:10:00|287.62|285.62|287.44|285.44|287.8|285.8|286.9|284.9|0
1632726900000|2021-09-27 07:15:00|287.62|285.62|287.98|285.98|288.34|286.34|287.62|285.62|0
1632727200000|2021-09-27 07:20:00|288.16|286.16|287.97|285.97|288.16|286.16|286.9|284.9|0
1632727500000|2021-09-27 07:25:00|287.79|285.79|288.22|286.22|288.94|286.94|287.43|285.43|0
1632727800000|2021-09-27 07:30:00|288.4|286.4|287.68|285.68|288.4|286.4|287.33|285.33|0
1632728100000|2021-09-27 07:35:00|287.77|285.77|287.14|285.14|287.86|285.86|287.14|285.14|0
1632728400000|2021-09-27 07:40:00|286.96|284.96|287.76|285.76|287.76|285.76|286.43|284.43|0
1632728700000|2021-09-27 07:45:00|287.68|285.68|286.78|284.78|288.03|286.03|286.78|284.78|0
1632729000000|2021-09-27 07:50:00|286.96|284.96|286.24|284.24|286.96|284.96|286.06|284.06|0
1632729300000|2021-09-27 07:55:00|286.33|284.33|285.7|283.7|286.6|284.6|285.7|283.7|0
1632729600000|2021-09-27 08:00:00|285.52|283.52|285.17|283.17|285.88|283.88|284.99|282.99|0
1632729900000|2021-09-27 08:05:00|284.99|282.99|285.88|283.88|286.77|284.77|284.99|282.99|0
1632730200000|2021-09-27 08:10:00|285.7|283.7|285.87|283.87|286.05|284.05|284.81|282.81|0
1632730500000|2021-09-27 08:15:00|285.69|283.69|285.69|283.69|286.05|284.05|285.34|283.34|0
1632730800000|2021-09-27 08:20:00|285.6|283.6|285.69|283.69|286.05|284.05|284.62|282.62|0
1632731100000|2021-09-27 08:25:00|285.51|283.51|286.04|284.04|286.58|284.58|285.15|283.15|0
1632731400000|2021-09-27 08:30:00|285.86|283.86|285.86|283.86|286.22|284.22|285.51|283.51|0
1632731700000|2021-09-27 08:35:00|285.77|283.77|286.21|284.21|286.39|284.39|285.32|283.32|0
1632732000000|2021-09-27 08:40:00|286.04|284.04|286.21|284.21|286.39|284.39|286.03|284.03|0
1632732300000|2021-09-27 08:45:00|286.03|284.03|286.03|284.03|286.39|284.39|285.32|283.32|0
1632732600000|2021-09-27 08:50:00|285.85|283.85|286.56|284.56|286.74|284.74|285.85|283.85|0
1632732900000|2021-09-27 08:55:00|286.47|284.47|286.2|284.2|286.56|284.56|286.11|284.11|0
1632733200000|2021-09-27 09:00:00|286.02|284.02|287.27|285.27|287.71|285.71|286.02|284.02|0
1632733500000|2021-09-27 09:05:00|287.45|285.45|288.16|286.16|288.16|286.16|287.18|285.18|0
1632733800000|2021-09-27 09:10:00|287.98|285.98|288.6|286.6|288.7|286.7|287.8|285.8|0
1632734100000|2021-09-27 09:15:00|288.52|286.52|287.98|285.98|288.69|286.69|287.88|285.88|0
1632734400000|2021-09-27 09:20:00|288.15|286.15|288.15|286.15|288.15|286.15|287.44|285.44|0
1632734700000|2021-09-27 09:25:00|288.06|286.06|285.65|283.65|288.33|286.33|285.65|283.65|0
1632735000000|2021-09-27 09:30:00|285.47|283.47|282.98|280.98|286.36|284.36|282.98|280.98|0
1632735300000|2021-09-27 09:35:00|282.8|280.8|283.51|281.51|284.4|282.4|281.03|279.03|0
1632735600000|2021-09-27 09:40:00|283.33|281.33|281.91|279.91|283.59|281.59|281.91|279.91|0
1632735900000|2021-09-27 09:45:00|281.73|279.73|282.97|280.97|283.33|281.33|281.46|279.46|0
1632736200000|2021-09-27 09:50:00|282.79|280.79|280.66|278.66|283.15|281.15|280.49|278.49|0
1632736500000|2021-09-27 09:55:00|280.49|278.49|279.6|277.6|281.46|279.46|279.6|277.6|0
1632736800000|2021-09-27 10:00:00|278.9|276.9|279.18|277.18|279.36|277.36|275.94|273.94|0
1632737100000|2021-09-27 10:05:00|279.01|277.01|280.41|278.41|280.41|278.41|278.65|276.65|0
1632737400000|2021-09-27 10:10:00|280.24|278.24|281.12|279.12|281.29|279.29|280.06|278.06|0
1632737700000|2021-09-27 10:15:00|280.94|278.94|280.41|278.41|281.47|279.47|280.41|278.41|0
1632738000000|2021-09-27 10:20:00|280.23|278.23|279.17|277.17|280.76|278.76|278.47|276.47|0
1632738300000|2021-09-27 10:25:00|279.08|277.08|279.52|277.52|280.05|278.05|278.99|276.99|0
1632738600000|2021-09-27 10:30:00|279.34|277.34|279.16|277.16|280.05|278.05|279.16|277.16|0
1632738900000|2021-09-27 10:35:00|279.34|277.34|278.81|276.81|279.69|277.69|278.54|276.54|0
1632739200000|2021-09-27 10:40:00|278.89|276.89|278.28|276.28|279.34|277.34|278.28|276.28|0
1632739500000|2021-09-27 10:45:00|278.45|276.45|276.52|274.52|278.81|276.81|276.17|274.17|0
1632739800000|2021-09-27 10:50:00|276.34|274.34|276.34|274.34|277.75|275.75|275.64|273.64|0
1632740100000|2021-09-27 10:55:00|275.46|273.46|274.76|272.76|276.34|274.34|274.59|272.59|0
1632740400000|2021-09-27 11:00:00|274.59|272.59|275.81|273.81|276.51|274.51|274.59|272.59|0
1632740700000|2021-09-27 11:05:00|275.89|273.89|272.57|270.57|275.89|273.89|272.57|270.57|0
1632741000000|2021-09-27 11:10:00|273.01|271.01|274.66|272.66|275.28|273.28|272.84|270.84|0
1632741300000|2021-09-27 11:15:00|274.58|272.58|275.62|273.62|276.06|274.06|273.53|271.53|0
1632741600000|2021-09-27 11:20:00|275.45|273.45|274.4|272.4|275.45|273.45|274.22|272.22|0
1632741900000|2021-09-27 11:25:00|274.31|272.31|274.22|272.22|274.83|272.83|273.87|271.87|0
1632742200000|2021-09-27 11:30:00|274.39|272.39|275.09|273.09|275.09|273.09|273.87|271.87|0
1632742500000|2021-09-27 11:35:00|275.79|273.79|275.09|273.09|275.97|273.97|274.39|272.39|0
1632742800000|2021-09-27 11:40:00|274.91|272.91|276.46|274.46|276.46|274.46|274.56|272.56|0
1632743100000|2021-09-27 11:45:00|276.29|274.29|275.93|273.93|276.64|274.64|275.93|273.93|0
1632743400000|2021-09-27 11:50:00|276.11|274.11|275.76|273.76|276.28|274.28|275.76|273.76|0
1632743700000|2021-09-27 11:55:00|275.67|273.67|275.23|273.23|275.93|273.93|274.88|272.88|0
1632744000000|2021-09-27 12:00:00|274.53|272.53|272.96|270.96|274.53|272.53|272.09|270.09|0
1632744300000|2021-09-27 12:05:00|273.14|271.14|272.78|270.78|273.83|271.83|272.61|270.61|0
1632744600000|2021-09-27 12:10:00|272.96|270.96|270.87|268.87|273.13|271.13|269.84|267.84|0
1632744900000|2021-09-27 12:15:00|270.7|268.7|270.18|268.18|271.22|269.22|269.49|267.49|0
1632745200000|2021-09-27 12:20:00|270|268|269.48|267.48|270.87|268.87|267.41|265.41|0
1632745500000|2021-09-27 12:25:00|269.66|267.66|268.1|266.1|269.66|267.66|267.41|265.41|0
1632745800000|2021-09-27 12:30:00|268.44|266.44|268.79|266.79|269.31|267.31|266.38|264.38|0
1632746100000|2021-09-27 12:35:00|268.61|266.61|269.99|267.99|270.69|268.69|266.37|264.37|0
1632746400000|2021-09-27 12:40:00|270.17|268.17|271.89|269.89|272.07|270.07|269.47|267.47|0
1632746700000|2021-09-27 12:45:00|271.8|269.8|272.24|270.24|273.63|271.63|271.55|269.55|0
1632747000000|2021-09-27 12:50:00|272.41|270.41|272.58|270.58|273.63|271.63|272.24|270.24|0
1632747300000|2021-09-27 12:55:00|272.41|270.41|271.37|269.37|272.58|270.58|270.67|268.67|0
1632747600000|2021-09-27 13:00:00|271.54|269.54|269.98|267.98|271.54|269.54|268.94|266.94|0
1632747900000|2021-09-27 13:05:00|270.15|268.15|268.94|266.94|270.15|268.15|268.08|266.08|0
1632748200000|2021-09-27 13:10:00|268.76|266.76|270.84|268.84|270.84|268.84|268.42|266.42|0
1632748500000|2021-09-27 13:15:00|271.01|269.01|269.79|267.79|271.36|269.36|269.1|267.1|0
1632748800000|2021-09-27 13:20:00|269.97|267.97|270.66|268.66|270.66|268.66|268.58|266.58|0
1632749100000|2021-09-27 13:25:00|270.48|268.48|270.13|268.13|271.87|269.87|269.79|267.79|0
1632749400000|2021-09-27 13:30:00|270.31|268.31|268.63|266.63|273.43|271.43|267.86|265.86|0
1632749700000|2021-09-27 13:35:00|268.46|266.46|267.08|265.08|269.84|267.84|265.18|263.18|0
1632750000000|2021-09-27 13:40:00|266.91|264.91|267.59|265.59|268.97|266.97|263.81|261.81|0
1632750300000|2021-09-27 13:45:00|267.76|265.76|270.7|268.7|271.92|269.92|266.56|264.56|0
1632750600000|2021-09-27 13:50:00|270.18|268.18|268.62|266.62|270.35|268.35|267.42|265.42|0
1632750900000|2021-09-27 13:55:00|268.79|266.79|270.7|268.7|272.44|270.44|267.41|265.41|0
1632751200000|2021-09-27 14:00:00|270.35|268.35|270.17|268.17|271.56|269.56|267.58|265.58|0
1632751500000|2021-09-27 14:05:00|269.83|267.83|272.26|270.26|274.17|272.17|269.31|267.31|0
1632751800000|2021-09-27 14:10:00|272.43|270.43|273.09|271.09|273.62|271.62|269.92|267.92|0
1632752100000|2021-09-27 14:15:00|272.92|270.92|274.31|272.31|274.49|272.49|272.57|270.57|0
1632752400000|2021-09-27 14:20:00|274.14|272.14|274.31|272.31|275.36|273.36|273.61|271.61|0
1632752700000|2021-09-27 14:25:00|274.48|272.48|276.06|274.06|276.06|274.06|273.26|271.26|0
1632753000000|2021-09-27 14:30:00|275.88|273.88|276.11|274.11|278.64|276.64|275.53|273.53|0
1632753300000|2021-09-27 14:35:00|276.29|274.29|275.76|273.76|276.46|274.46|274|272|0
1632753600000|2021-09-27 14:40:00|275.4|273.4|275.13|273.13|276.28|274.28|274.7|272.7|0
1632753900000|2021-09-27 14:45:00|275.22|273.22|275.4|273.4|276.63|274.63|273.82|271.82|0
1632754200000|2021-09-27 14:50:00|275.22|273.22|272.59|270.59|275.22|273.22|272.24|270.24|0
1632754500000|2021-09-27 14:55:00|272.41|270.41|271.01|269.01|272.41|270.41|270.66|268.66|0
1632754800000|2021-09-27 15:00:00|270.66|268.66|274.86|272.86|274.86|272.86|270.66|268.66|0
1632755100000|2021-09-27 15:05:00|275.21|273.21|271.35|269.35|275.21|273.21|271.35|269.35|0
1632755400000|2021-09-27 15:10:00|271.53|269.53|272.58|270.58|273.1|271.1|270.66|268.66|0
1632755700000|2021-09-27 15:15:00|272.23|270.23|271.87|269.87|273.45|271.45|271.52|269.52|0
1632756000000|2021-09-27 15:20:00|271.7|269.7|271.17|269.17|272.22|270.22|270.65|268.65|0
1632756300000|2021-09-27 15:25:00|270.82|268.82|270.01|268.01|271|269|268.55|266.55|0
1632756600000|2021-09-27 15:30:00|270.18|268.18|270.36|268.36|271.05|269.05|269.31|267.31|0
1632756900000|2021-09-27 15:35:00|270.18|268.18|269.48|267.48|271.4|269.4|269.13|267.13|0
1632757200000|2021-09-27 15:40:00|269.31|267.31|267.92|265.92|269.48|267.48|266.7|264.7|0
1632757500000|2021-09-27 15:45:00|267.4|265.4|267.39|265.39|267.74|265.74|264.97|262.97|0
1632757800000|2021-09-27 15:50:00|267.22|265.22|266.35|264.35|267.74|265.74|266.35|264.35|0
1632758100000|2021-09-27 15:55:00|266.52|264.52|268.08|266.08|268.08|266.08|266.18|264.18|0
1632758400000|2021-09-27 16:00:00|267.39|265.39|267.56|265.56|268.43|266.43|265.83|263.83|0
1632758700000|2021-09-27 16:05:00|267.73|265.73|268.59|266.59|269.12|267.12|267.73|265.73|0
1632759000000|2021-09-27 16:10:00|268.77|266.77|269.46|267.46|269.64|267.64|268.59|266.59|0
1632759300000|2021-09-27 16:15:00|268.94|266.94|271.03|269.03|271.9|269.9|268.94|266.94|0
1632759600000|2021-09-27 16:20:00|270.85|268.85|270.85|268.85|271.37|269.37|270.33|268.33|0
1632759900000|2021-09-27 16:25:00|271.02|269.02|270.32|268.32|271.2|269.2|269.98|267.98|0
1632760200000|2021-09-27 16:30:00|270.15|268.15|268.23|266.23|270.15|268.15|268.23|266.23|0
1632760500000|2021-09-27 16:35:00|268.06|266.06|267.88|265.88|268.23|266.23|267.19|265.19|0
1632760800000|2021-09-27 16:40:00|267.71|265.71|268.23|266.23|268.57|266.57|267.01|265.01|0
1632761100000|2021-09-27 16:45:00|268.05|266.05|264.42|262.42|268.05|266.05|264.42|262.42|0
1632761400000|2021-09-27 16:50:00|264.25|262.25|264.59|262.59|265.45|263.45|263.38|261.38|0
1632761700000|2021-09-27 16:55:00|264.41|262.41|264.93|262.93|265.62|263.62|263.9|261.9|0
1632762000000|2021-09-27 17:00:00|264.24|262.24|266.48|264.48|267.17|265.17|263.89|261.89|0
1632762300000|2021-09-27 17:05:00|266.65|264.65|268.04|266.04|268.21|266.21|266.65|264.65|0
1632762600000|2021-09-27 17:10:00|268.21|266.21|267.69|265.69|268.38|266.38|266.65|264.65|0
1632762900000|2021-09-27 17:15:00|267.51|265.51|270.47|268.47|270.81|268.81|267.51|265.51|0
1632763200000|2021-09-27 17:20:00|270.29|268.29|270.46|268.46|270.81|268.81|269.77|267.77|0
1632763500000|2021-09-27 17:25:00|270.29|268.29|270.29|268.29|270.46|268.46|269.59|267.59|0
1632763800000|2021-09-27 17:30:00|270.11|268.11|269.24|267.24|270.46|268.46|268.89|266.89|0
1632764100000|2021-09-27 17:35:00|269.41|267.41|269.24|267.24|270.11|268.11|268.02|266.02|0
1632764400000|2021-09-27 17:40:00|269.41|267.41|268.54|266.54|269.93|267.93|268.54|266.54|0
1632764700000|2021-09-27 17:45:00|268.71|266.71|270.62|268.62|270.62|268.62|268.19|266.19|0
1632765000000|2021-09-27 17:50:00|270.45|268.45|271.14|269.14|271.49|269.49|269.75|267.75|0
1632765300000|2021-09-27 17:55:00|271.32|269.32|272.36|270.36|272.54|270.54|271.14|269.14|0
1632765600000|2021-09-27 18:00:00|272.54|270.54|272.36|270.36|273.59|271.59|272.18|270.18|0
1632765900000|2021-09-27 18:05:00|272.53|270.53|273.06|271.06|273.23|271.23|272.53|270.53|0
1632766200000|2021-09-27 18:10:00|273.23|271.23|273.05|271.05|273.23|271.23|271.48|269.48|0
1632766500000|2021-09-27 18:15:00|273.23|271.23|274.45|272.45|274.45|272.45|272.88|270.88|0
1632766800000|2021-09-27 18:20:00|274.63|272.63|272.87|270.87|274.63|272.63|272.87|270.87|0
1632767100000|2021-09-27 18:25:00|273.05|271.05|274.27|272.27|274.27|272.27|272.52|270.52|0
1632767400000|2021-09-27 18:30:00|274.45|272.45|272.87|270.87|274.45|272.45|272.34|270.34|0
1632767700000|2021-09-27 18:35:00|272.69|270.69|271.81|269.81|272.69|270.69|271.12|269.12|0
1632768000000|2021-09-27 18:40:00|271.99|269.99|273.21|271.21|273.21|271.21|271.64|269.64|0
1632768300000|2021-09-27 18:45:00|273.03|271.03|271.63|269.63|273.91|271.91|271.63|269.63|0
1632768600000|2021-09-27 18:50:00|271.46|269.46|271.63|269.63|272.16|270.16|271.28|269.28|0
1632768900000|2021-09-27 18:55:00|271.45|269.45|271.1|269.1|272.85|270.85|270.75|268.75|0
1632769200000|2021-09-27 19:00:00|271.28|269.28|270.4|268.4|272.32|270.32|270.23|268.23|0
1632769500000|2021-09-27 19:05:00|270.23|268.23|271.97|269.97|272.14|270.14|270.05|268.05|0
1632769800000|2021-09-27 19:10:00|272.14|270.14|274.42|272.42|274.42|272.42|271.97|269.97|0
1632770100000|2021-09-27 19:15:00|274.24|272.24|273.71|271.71|274.42|272.42|273.02|271.02|0
1632770400000|2021-09-27 19:20:00|273.89|271.89|272.49|270.49|274.5|272.5|272.49|270.49|0
1632770700000|2021-09-27 19:25:00|272.14|270.14|271.61|269.61|272.49|270.49|271.26|269.26|0
1632771000000|2021-09-27 19:30:00|271.78|269.78|271.08|269.08|273.01|271.01|270.91|268.91|0
1632771300000|2021-09-27 19:35:00|270.91|268.91|271.43|269.43|272.48|270.48|270.56|268.56|0
1632771600000|2021-09-27 19:40:00|271.6|269.6|271.95|269.95|272.3|270.3|270.38|268.38|0
1632771900000|2021-09-27 19:45:00|271.77|269.77|269.16|267.16|272.12|270.12|268.98|266.98|0
1632772200000|2021-09-27 19:50:00|268.98|266.98|266.03|264.03|268.98|266.98|266.03|264.03|0
1632772500000|2021-09-27 19:55:00|266.38|264.38|267.93|265.93|267.93|265.93|265.34|263.34|0
1632772800000|2021-09-27 20:00:00|267.07|265.07|265.68|263.68|267.07|265.07|264.47|262.47|0
1632773100000|2021-09-27 20:05:00|265.51|263.51|267.79|265.79|267.79|265.79|264.2|262.2|0
1632773400000|2021-09-27 20:10:00|267.61|265.61|268.3|266.3|268.65|266.65|267.27|265.27|0
1632773700000|2021-09-27 20:15:00|267.81|265.41|266.94|264.54|267.81|265.41|266.94|264.54|0
1632774000000|2021-09-27 20:20:00|266.77|264.37|266.6|264.2|267.12|264.72|266.6|264.2|0
1632774300000|2021-09-27 20:25:00|266.68|264.28|267.11|264.71|267.28|264.88|266.59|264.19|0
1632774600000|2021-09-27 20:30:00|266.94|264.54|267.45|265.05|267.45|265.05|266.94|264.54|0
1632774900000|2021-09-27 20:35:00|267.36|264.96|267.28|264.88|267.62|265.22|267.28|264.88|0
1632775200000|2021-09-27 20:40:00|267.1|264.7|266.93|264.53|267.1|264.7|266.41|264.01|0
1632775500000|2021-09-27 20:45:00|267.1|264.7|267.27|264.87|267.44|265.04|266.41|264.01|0
1632775800000|2021-09-27 20:50:00|267.1|264.7|266.4|264|267.18|264.78|266.06|263.66|0
1632776100000|2021-09-27 20:55:00|266.75|264.35|266.31|263.91|267.44|265.04|266.31|263.91|0
1632776400000|2021-09-27 21:00:00|266.57|264.17|266.77|264.37|266.77|264.37|266.45|264.05|0
1632776700000|2021-09-27 21:05:00|266.87|264.47|266.44|264.04|266.97|264.57|266.44|264.04|0
1632777000000|2021-09-27 21:10:00|266.5|264.1|265.94|263.54|266.52|264.12|265.94|263.54|0
1632777300000|2021-09-27 21:15:00|266.14|263.74|266.39|263.99|266.39|263.99|266.01|263.61|0
1632777600000|2021-09-27 21:20:00|266.46|264.06|266.58|264.18|266.61|264.21|266.46|264.06|0
1632777900000|2021-09-27 21:25:00|266.63|264.23|266.39|263.99|266.63|264.23|266.39|263.99|0
1632778200000|2021-09-27 21:30:00|266.42|264.02|266.29|263.89|266.42|264.02|266.27|263.87|0
1632778500000|2021-09-27 21:35:00|266.24|263.84|266.14|263.74|266.36|263.96|266.04|263.64|0
1632778800000|2021-09-27 21:40:00|265.94|263.54|266.13|263.73|266.16|263.76|265.91|263.51|0
1632779100000|2021-09-27 21:45:00|266.11|263.71|266.11|263.71|266.13|263.73|266.11|263.71|0
1632779400000|2021-09-27 21:50:00|266.13|263.73|266.31|263.91|266.31|263.91|266.11|263.71|0
1632779700000|2021-09-27 21:55:00|266.3|263.9|266.33|263.93|266.33|263.93|266.23|263.83|0
1632780000000|2021-09-27 22:00:00|266.96|264.56|267.22|264.82|268.09|265.69|266.71|264.31|0
1632780300000|2021-09-27 22:05:00|267.4|265|267.05|264.65|267.4|265|266.53|264.13|0
1632780600000|2021-09-27 22:10:00|267.22|264.82|267.39|264.99|268.08|265.68|267.22|264.82|0
1632780900000|2021-09-27 22:15:00|267.47|265.07|267.73|265.33|267.91|265.51|267.39|264.99|0
1632781200000|2021-09-27 22:20:00|267.91|265.51|267.21|264.81|267.91|265.51|266.87|264.47|0
1632781500000|2021-09-27 22:25:00|267.38|264.98|267.21|264.81|267.38|264.98|266.86|264.46|0
1632781800000|2021-09-27 22:30:00|267.38|264.98|267.21|264.81|267.73|265.33|266.86|264.46|0
1632782100000|2021-09-27 22:35:00|267.38|264.98|267.55|265.15|268.41|266.01|267.38|264.98|0
1632782400000|2021-09-27 22:40:00|267.37|264.97|266.51|264.11|267.37|264.97|266.42|264.02|0
1632782700000|2021-09-27 22:45:00|266.34|263.94|264.44|262.04|266.34|263.94|263.93|261.53|0
1632783000000|2021-09-27 22:50:00|264.27|261.87|264.27|261.87|264.44|262.04|263.92|261.52|0
1632783300000|2021-09-27 22:55:00|264.44|262.04|263.75|261.35|264.61|262.21|263.75|261.35|0
1632783600000|2021-09-27 23:00:00|263.92|261.52|264.78|262.38|264.95|262.55|263.92|261.52|0
1632783900000|2021-09-27 23:05:00|264.95|262.55|265.63|263.23|265.8|263.4|263.92|261.52|0
1632784200000|2021-09-27 23:10:00|265.8|263.4|265.8|263.4|266.49|264.09|265.63|263.23|0
1632784500000|2021-09-27 23:15:00|265.88|263.48|265.8|263.4|265.97|263.57|265.63|263.23|0
1632784800000|2021-09-27 23:20:00|265.71|263.31|265.62|263.22|265.97|263.57|265.62|263.22|0
1632785100000|2021-09-27 23:25:00|265.45|263.05|265.45|263.05|265.96|263.56|265.11|262.71|0
1632785400000|2021-09-27 23:30:00|265.62|263.22|266.65|264.25|267|264.6|265.62|263.22|0
1632785700000|2021-09-27 23:35:00|266.82|264.42|267.16|264.76|267.17|264.77|266.82|264.42|0
1632786000000|2021-09-27 23:40:00|267.34|264.94|268.54|266.14|268.72|266.32|267.34|264.94|0
1632786300000|2021-09-27 23:45:00|268.37|265.97|267.16|264.76|268.37|265.97|267.16|264.76|0
1632786600000|2021-09-27 23:50:00|266.99|264.59|268.19|265.79|268.19|265.79|266.81|264.41|0
1632786900000|2021-09-27 23:55:00|268.37|265.97|266.63|264.23|268.54|266.14|266.46|264.06|0
1632787200000|2021-09-28 00:00:00|266.81|264.41|265.77|263.37|266.89|264.49|265.08|262.68|0
1632787500000|2021-09-28 00:05:00|265.6|263.2|266.8|264.4|266.97|264.57|264.57|262.17|0
1632787800000|2021-09-28 00:10:00|266.63|264.23|266.28|263.88|267.84|265.44|266.11|263.71|0
1632788100000|2021-09-28 00:15:00|266.45|264.05|265.84|263.44|267.31|264.91|265.24|262.84|0
1632788400000|2021-09-28 00:20:00|265.93|263.53|264.38|261.98|265.93|263.53|264.21|261.81|0
1632788700000|2021-09-28 00:25:00|264.21|261.81|264.55|262.15|264.73|262.33|263.35|260.95|0
1632789000000|2021-09-28 00:30:00|264.72|262.32|262.32|259.92|264.72|262.32|261.63|259.23|0
1632789300000|2021-09-28 00:35:00|262.23|259.83|261.63|259.23|262.83|260.43|261.12|258.72|0
1632789600000|2021-09-28 00:40:00|261.29|258.89|261.8|259.4|261.97|259.57|260.78|258.38|0
1632789900000|2021-09-28 00:45:00|261.63|259.23|261.97|259.57|261.97|259.57|261.46|259.06|0
1632790200000|2021-09-28 00:50:00|262.14|259.74|261.79|259.39|262.31|259.91|261.45|259.05|0
1632790500000|2021-09-28 00:55:00|261.62|259.22|262.99|260.59|262.99|260.59|261.62|259.22|0
1632790800000|2021-09-28 01:00:00|263.16|260.76|262.38|259.98|263.16|260.76|261.62|259.22|0
1632791100000|2021-09-28 01:05:00|262.3|259.9|262.47|260.07|262.98|260.58|262.13|259.73|0
1632791400000|2021-09-28 01:10:00|262.64|260.24|261.95|259.55|262.64|260.24|261.78|259.38|0
1632791700000|2021-09-28 01:15:00|261.78|259.38|261.95|259.55|262.12|259.72|261.27|258.87|0
1632792000000|2021-09-28 01:20:00|262.12|259.72|261.09|258.69|262.12|259.72|261.09|258.69|0
1632792300000|2021-09-28 01:25:00|260.92|258.52|262.45|260.05|262.46|260.06|260.75|258.35|0
1632792600000|2021-09-28 01:30:00|262.63|260.23|262.19|259.79|263.14|260.74|261.94|259.54|0
1632792900000|2021-09-28 01:35:00|262.28|259.88|263.82|261.42|263.82|261.42|262.11|259.71|0
1632793200000|2021-09-28 01:40:00|263.65|261.25|263.3|260.9|263.82|261.42|262.79|260.39|0
1632793500000|2021-09-28 01:45:00|263.47|261.07|264.67|262.27|265.02|262.62|263.47|261.07|0
1632793800000|2021-09-28 01:50:00|264.84|262.44|266.56|264.16|266.74|264.34|264.84|262.44|0
1632794100000|2021-09-28 01:55:00|266.74|264.34|266.99|264.59|267.08|264.68|265.87|263.47|0
1632794400000|2021-09-28 02:00:00|267.08|264.68|267.42|265.02|267.77|265.37|267.08|264.68|0
1632794700000|2021-09-28 02:05:00|267.25|264.85|268.63|266.23|268.97|266.57|267.07|264.67|0
1632795000000|2021-09-28 02:10:00|268.71|266.31|268.8|266.4|269.32|266.92|268.11|265.71|0
1632795300000|2021-09-28 02:15:00|268.97|266.57|268.45|266.05|268.97|266.57|268.1|265.7|0
1632795600000|2021-09-28 02:20:00|268.28|265.88|268.62|266.22|268.97|266.57|268.19|265.79|0
1632795900000|2021-09-28 02:25:00|268.79|266.39|269.31|266.91|270|267.6|268.62|266.22|0
1632796200000|2021-09-28 02:30:00|269.48|267.08|268.96|266.56|269.48|267.08|268.79|266.39|0
1632796500000|2021-09-28 02:35:00|269.13|266.73|268.78|266.38|269.13|266.73|268.26|265.86|0
1632796800000|2021-09-28 02:40:00|268.96|266.56|269.99|267.59|269.99|267.59|268.26|265.86|0
1632797100000|2021-09-28 02:45:00|269.82|267.42|269.82|267.42|269.99|267.59|269.3|266.9|0
1632797400000|2021-09-28 02:50:00|269.99|267.59|270.51|268.11|270.51|268.11|269.99|267.59|0
1632797700000|2021-09-28 02:55:00|270.68|268.28|270.16|267.76|270.86|268.46|269.64|267.24|0
1632798000000|2021-09-28 03:00:00|270.07|267.67|271.2|268.8|271.55|269.15|270.07|267.67|0
1632798300000|2021-09-28 03:05:00|271.02|268.62|271.02|268.62|271.37|268.97|270.85|268.45|0
1632798600000|2021-09-28 03:10:00|270.85|268.45|271.02|268.62|271.19|268.79|270.5|268.1|0
1632798900000|2021-09-28 03:15:00|271.19|268.79|270.67|268.27|271.54|269.14|270.32|267.92|0
1632799200000|2021-09-28 03:20:00|270.84|268.44|270.14|267.74|270.84|268.44|269.97|267.57|0
1632799500000|2021-09-28 03:25:00|270.32|267.92|269.97|267.57|270.32|267.92|269.45|267.05|0
1632799800000|2021-09-28 03:30:00|269.79|267.39|269.79|267.39|270.14|267.74|269.62|267.22|0
1632800100000|2021-09-28 03:35:00|269.96|267.56|268.23|265.83|269.96|267.56|268.05|265.65|0
1632800400000|2021-09-28 03:40:00|268.31|265.91|268.74|266.34|268.74|266.34|268.05|265.65|0
1632800700000|2021-09-28 03:45:00|268.57|266.17|268.74|266.34|269.09|266.69|268.57|266.17|0
1632801000000|2021-09-28 03:50:00|268.91|266.51|267.7|265.3|269.09|266.69|267.52|265.12|0
1632801300000|2021-09-28 03:55:00|267.52|265.12|266.83|264.43|267.87|265.47|266.66|264.26|0
1632801600000|2021-09-28 04:00:00|267|264.6|266.83|264.43|267.52|265.12|266.66|264.26|0
1632801900000|2021-09-28 04:05:00|267|264.6|266.65|264.25|267.52|265.12|266.65|264.25|0
1632802200000|2021-09-28 04:10:00|266.48|264.08|267.69|265.29|267.69|265.29|265.96|263.56|0
1632802500000|2021-09-28 04:15:00|267.51|265.11|268.37|265.97|268.37|265.97|267.51|265.11|0
1632802800000|2021-09-28 04:20:00|268.2|265.8|268.2|265.8|268.55|266.15|268.2|265.8|0
1632803100000|2021-09-28 04:25:00|268.37|265.97|268.19|265.79|268.54|266.14|268.19|265.79|0
1632803400000|2021-09-28 04:30:00|268.02|265.62|267.5|265.1|268.19|265.79|266.81|264.41|0
1632803700000|2021-09-28 04:35:00|267.41|265.01|268.71|266.31|268.71|266.31|266.98|264.58|0
1632804000000|2021-09-28 04:40:00|268.88|266.48|269.22|266.82|269.57|267.17|268.88|266.48|0
1632804300000|2021-09-28 04:45:00|269.13|266.73|269.74|267.34|269.92|267.52|268.88|266.48|0
1632804600000|2021-09-28 04:50:00|269.57|267.17|269.39|266.99|269.74|267.34|269.05|266.65|0
1632804900000|2021-09-28 04:55:00|269.57|267.17|269.74|267.34|269.91|267.51|269.04|266.64|0
1632805200000|2021-09-28 05:00:00|269.91|267.51|268|265.6|270.08|267.68|267.48|265.08|0
1632805500000|2021-09-28 05:05:00|267.83|265.43|269.38|266.98|269.38|266.98|267.74|265.34|0
1632805800000|2021-09-28 05:10:00|269.56|267.16|269.55|267.15|269.73|267.33|268.86|266.46|0
1632806100000|2021-09-28 05:15:00|269.38|266.98|270.59|268.19|270.94|268.54|269.38|266.98|0
1632806400000|2021-09-28 05:20:00|270.68|268.28|269.89|267.49|270.77|268.37|269.55|267.15|0
1632806700000|2021-09-28 05:25:00|269.72|267.32|270.06|267.66|270.07|267.67|269.45|267.05|0
1632807000000|2021-09-28 05:30:00|270.24|267.84|270.76|268.36|270.76|268.36|269.2|266.8|0
1632807300000|2021-09-28 05:35:00|270.58|268.18|270.41|268.01|270.58|268.18|270.06|267.66|0
1632807600000|2021-09-28 05:40:00|270.23|267.83|269.36|266.96|271.1|268.7|269.01|266.61|0
1632807900000|2021-09-28 05:45:00|269.19|266.79|271.44|269.04|271.62|269.22|269.19|266.79|0
1632808200000|2021-09-28 05:50:00|271.62|269.22|271.96|269.56|272.49|270.09|271.18|268.78|0
1632808500000|2021-09-28 05:55:00|272.14|269.74|273.86|271.46|274.06|271.66|272.14|269.74|0
1632808800000|2021-09-28 06:00:00|273.68|271.28|272.8|270.4|273.68|271.28|272.45|270.05|0
1632809100000|2021-09-28 06:05:00|272.63|270.23|270.35|267.95|272.8|270.4|270.18|267.78|0
1632809400000|2021-09-28 06:10:00|270.18|267.78|268.79|266.39|270.18|267.78|268.61|266.21|0
1632809700000|2021-09-28 06:15:00|268.61|266.21|268.09|265.69|269.83|267.43|268.09|265.69|0
1632810000000|2021-09-28 06:20:00|267.92|265.52|264.63|262.23|267.92|265.52|264.28|261.88|0
1632810300000|2021-09-28 06:25:00|264.46|262.06|263.42|261.02|264.97|262.57|263.25|260.85|0
1632810600000|2021-09-28 06:30:00|263.08|260.68|261.36|258.96|263.08|260.68|260.84|258.44|0
1632810900000|2021-09-28 06:35:00|261.18|258.78|260.5|258.1|261.7|259.3|260.16|257.76|0
1632811200000|2021-09-28 06:40:00|260.58|258.18|261.69|259.29|262.55|260.15|260.58|258.18|0
1632811500000|2021-09-28 06:45:00|261.52|259.12|262.38|259.98|263.06|260.66|261.01|258.61|0
1632811800000|2021-09-28 06:50:00|262.2|259.8|260.49|258.09|262.55|260.15|260.32|257.92|0
1632812100000|2021-09-28 06:55:00|259.97|257.57|257.24|254.84|260.49|258.09|256.9|254.5|0
1632812400000|2021-09-28 07:00:00|257.41|255.01|259.87|257.47|260.89|258.49|255.93|253.53|0
1632812700000|2021-09-28 07:05:00|259.84|257.84|261.19|259.19|261.78|259.78|259.16|257.16|0
1632813000000|2021-09-28 07:10:00|261.36|259.36|260.34|258.34|261.7|259.7|260.17|258.17|0
1632813300000|2021-09-28 07:15:00|260.17|258.17|256.26|254.26|261.19|259.19|256.09|254.09|0
1632813600000|2021-09-28 07:20:00|256.43|254.43|257.32|255.32|258.16|256.16|254.65|252.65|0
1632813900000|2021-09-28 07:25:00|257.15|255.15|253.63|251.63|257.32|255.32|253.3|251.3|0
1632814200000|2021-09-28 07:30:00|252.63|250.63|255.13|253.13|255.13|253.13|252.13|250.13|0
1632814500000|2021-09-28 07:35:00|254.97|252.97|256.14|254.14|256.3|254.3|253.8|251.8|0
1632814800000|2021-09-28 07:40:00|256.3|254.3|252.62|250.62|256.3|254.3|252.62|250.62|0
1632815100000|2021-09-28 07:45:00|252.46|250.46|251.95|249.95|253.79|251.79|251.29|249.29|0
1632815400000|2021-09-28 07:50:00|251.79|249.79|252.95|250.95|253.29|251.29|251.29|249.29|0
1632815700000|2021-09-28 07:55:00|252.78|250.78|252.78|250.78|253.78|251.78|251.29|249.29|0
1632816000000|2021-09-28 08:00:00|252.95|250.95|249.79|247.79|252.95|250.95|249.79|247.79|0
1632816300000|2021-09-28 08:05:00|249.62|247.62|248.79|246.79|250.95|248.95|248.79|246.79|0
1632816600000|2021-09-28 08:10:00|248.96|246.96|249.52|247.52|249.85|247.85|245.17|243.17|0
1632816900000|2021-09-28 08:15:00|249.19|247.19|249.84|247.84|250.01|248.01|248.03|246.03|0
1632817200000|2021-09-28 08:20:00|249.68|247.68|250.5|248.5|250.5|248.5|249.18|247.18|0
1632817500000|2021-09-28 08:25:00|250.17|248.17|250.99|248.99|251.49|249.49|250.17|248.17|0
1632817800000|2021-09-28 08:30:00|251.32|249.32|252.46|250.46|254.48|252.48|251.32|249.32|0
1632818100000|2021-09-28 08:35:00|252.3|250.3|251.3|249.3|252.46|250.46|250.64|248.64|0
1632818400000|2021-09-28 08:40:00|251.63|249.63|251.13|249.13|252.96|250.96|251.13|249.13|0
1632818700000|2021-09-28 08:45:00|251.3|249.3|252.12|250.12|252.46|250.46|251.13|249.13|0
1632819000000|2021-09-28 08:50:00|252.29|250.29|252.62|250.62|253.45|251.45|252.2|250.2|0
1632819300000|2021-09-28 08:55:00|252.78|250.78|252.95|250.95|253.28|251.28|251.62|249.62|0
1632819600000|2021-09-28 09:00:00|253.11|251.11|251.61|249.61|253.11|251.11|251.12|249.12|0
1632819900000|2021-09-28 09:05:00|251.45|249.45|253.11|251.11|253.11|251.11|250.45|248.45|0
1632820200000|2021-09-28 09:10:00|252.94|250.94|252.27|250.27|253.61|251.61|251.27|249.27|0
1632820500000|2021-09-28 09:15:00|252.44|250.44|252.77|250.77|253.44|251.44|252.18|250.18|0
1632820800000|2021-09-28 09:20:00|252.93|250.93|251.93|249.93|253.1|251.1|251.93|249.93|0
1632821100000|2021-09-28 09:25:00|252.26|250.26|252.43|250.43|252.59|250.59|251.93|249.93|0
1632821400000|2021-09-28 09:30:00|252.26|250.26|249.43|247.43|252.43|250.43|249.43|247.43|0
1632821700000|2021-09-28 09:35:00|249.59|247.59|249.26|247.26|250.09|248.09|248.59|246.59|0
1632822000000|2021-09-28 09:40:00|249.09|247.09|251|249|251.92|249.92|249.09|247.09|0
1632822300000|2021-09-28 09:45:00|251.17|249.17|251|249|251.17|249.17|249.84|247.84|0
1632822600000|2021-09-28 09:50:00|250.75|248.75|246.53|244.53|251.33|249.33|246.2|244.2|0
1632822900000|2021-09-28 09:55:00|246.2|244.2|245.19|243.19|246.9|244.9|244.05|242.05|0
1632823200000|2021-09-28 10:00:00|245.36|243.36|244.7|242.7|245.36|243.36|243.89|241.89|0
1632823500000|2021-09-28 10:05:00|244.86|242.86|244.37|242.37|245.02|243.02|243.88|241.88|0
1632823800000|2021-09-28 10:10:00|244.21|242.21|244.2|242.2|244.7|242.7|243.55|241.55|0
1632824100000|2021-09-28 10:15:00|244.12|242.12|244.53|242.53|245.42|243.42|241.92|239.92|0
1632824400000|2021-09-28 10:20:00|244.69|242.69|247.53|245.53|247.53|245.53|244.69|242.69|0
1632824700000|2021-09-28 10:25:00|247.36|245.36|247.03|245.03|247.53|245.53|245.89|243.89|0
1632825000000|2021-09-28 10:30:00|246.87|244.87|248.18|246.18|248.67|246.67|246.62|244.62|0
1632825300000|2021-09-28 10:35:00|248.01|246.01|247.76|245.76|248.18|246.18|247.19|245.19|0
1632825600000|2021-09-28 10:40:00|247.68|245.68|248.17|246.17|248.5|246.5|247.68|245.68|0
1632825900000|2021-09-28 10:45:00|248.01|246.01|248.57|246.57|248.73|246.73|247.25|245.25|0
1632826200000|2021-09-28 10:50:00|248.48|246.48|246.26|244.26|248.57|246.57|245.93|243.93|0
1632826500000|2021-09-28 10:55:00|246.34|244.34|245.27|243.27|247.41|245.41|245.27|243.27|0
1632826800000|2021-09-28 11:00:00|245.76|243.76|248.39|246.39|248.89|246.89|245.76|243.76|0
1632827100000|2021-09-28 11:05:00|247.9|245.9|246.41|244.41|248.39|246.39|246.25|244.25|0
1632827400000|2021-09-28 11:10:00|246.58|244.58|245.67|243.67|246.91|244.91|243.71|241.71|0
1632827700000|2021-09-28 11:15:00|245.59|243.59|246.57|244.57|247.23|245.23|245.1|243.1|0
1632828000000|2021-09-28 11:20:00|246.24|244.24|242.64|240.64|246.57|244.57|242.48|240.48|0
1632828300000|2021-09-28 11:25:00|242.48|240.48|246.01|244.01|246.17|244.17|242.48|240.48|0
1632828600000|2021-09-28 11:30:00|245.85|243.85|246.5|244.5|248.31|246.31|245.52|243.52|0
1632828900000|2021-09-28 11:35:00|246.33|244.33|247.64|245.64|247.97|245.97|245.35|243.35|0
1632829200000|2021-09-28 11:40:00|247.81|245.81|249.45|247.45|249.78|247.78|247.81|245.81|0
1632829500000|2021-09-28 11:45:00|249.61|247.61|250|248|252.1|250.1|249.61|247.61|0
1632829800000|2021-09-28 11:50:00|250.17|248.17|250.08|248.08|251.83|249.83|250|248|0
1632830100000|2021-09-28 11:55:00|250.33|248.33|249.83|247.83|251.16|249.16|249.75|247.75|0
1632830400000|2021-09-28 12:00:00|250.33|248.33|249.33|247.33|250.33|248.33|248.51|246.51|0
1632830700000|2021-09-28 12:05:00|249.5|247.5|248.75|246.75|250.16|248.16|247.68|245.68|0
1632831000000|2021-09-28 12:10:00|248.67|246.67|248.33|246.33|249.99|247.99|247.51|245.51|0
1632831300000|2021-09-28 12:15:00|248.5|246.5|248.99|246.99|249.82|247.82|248.17|246.17|0
1632831600000|2021-09-28 12:20:00|249.16|247.16|248.27|246.27|249.82|247.82|247.94|245.94|0
1632831900000|2021-09-28 12:25:00|248.1|246.1|247.11|245.11|248.1|246.1|246.78|244.78|0
1632832200000|2021-09-28 12:30:00|247.27|245.27|246.45|244.45|248.43|246.43|246.45|244.45|0
1632832500000|2021-09-28 12:35:00|246.28|244.28|245.95|243.95|246.77|244.77|245.46|243.46|0
1632832800000|2021-09-28 12:40:00|245.62|243.62|243.81|241.81|245.78|243.78|243.65|241.65|0
1632833100000|2021-09-28 12:45:00|243.98|241.98|245.61|243.61|245.78|243.78|243.16|241.16|0
1632833400000|2021-09-28 12:50:00|245.45|243.45|244.13|242.13|245.45|243.45|243.56|241.56|0
1632833700000|2021-09-28 12:55:00|243.97|241.97|245.61|243.61|246.43|244.43|243.81|241.81|0
1632834000000|2021-09-28 13:00:00|245.28|243.28|247.41|245.41|247.42|245.42|245.11|243.11|0
1632834300000|2021-09-28 13:05:00|246.92|244.92|247.91|245.91|249.56|247.56|246.43|244.43|0
1632834600000|2021-09-28 13:10:00|248.07|246.07|251.88|249.88|252.05|250.05|247.41|245.41|0
1632834900000|2021-09-28 13:15:00|252.05|250.05|252.21|250.21|252.22|250.22|250.55|248.55|0
1632835200000|2021-09-28 13:20:00|251.96|249.96|251.62|249.62|255.05|253.05|251.21|249.21|0
1632835500000|2021-09-28 13:25:00|251.54|249.54|250.38|248.38|251.54|249.54|249.72|247.72|0
1632835800000|2021-09-28 13:30:00|248.89|246.89|246.31|244.31|252.71|250.71|244.5|242.5|0
1632836100000|2021-09-28 13:35:00|246.15|244.15|245.48|243.48|247.63|245.63|243.84|241.84|0
1632836400000|2021-09-28 13:40:00|245.32|243.32|242.69|240.69|246.31|244.31|242.69|240.69|0
1632836700000|2021-09-28 13:45:00|242.36|240.36|238.12|236.12|242.85|240.85|238.12|236.12|0
1632837000000|2021-09-28 13:50:00|237.15|235.15|239.49|237.49|239.49|237.49|230.76|228.76|0
1632837300000|2021-09-28 13:55:00|239.33|237.33|240.87|238.87|242.88|240.88|236.43|234.43|0
1632837600000|2021-09-28 14:00:00|240.71|238.71|236.08|234.08|240.71|238.71|230.78|228.78|0
1632837900000|2021-09-28 14:05:00|235.92|233.92|230.84|228.84|236.88|234.88|230.68|228.68|0
1632838200000|2021-09-28 14:10:00|231|229|231.43|229.43|232.58|230.58|229.42|227.42|0
1632838500000|2021-09-28 14:15:00|230.96|228.96|227.99|225.99|232.46|230.46|224.89|222.89|0
1632838800000|2021-09-28 14:20:00|227.84|225.84|229.39|227.39|229.39|227.39|224.57|222.57|0
1632839100000|2021-09-28 14:25:00|229.07|227.07|230.63|228.63|231.1|229.1|225.35|223.35|0
1632839400000|2021-09-28 14:30:00|230.79|228.79|227.36|225.36|231.73|229.73|225.8|223.8|0
1632839700000|2021-09-28 14:35:00|227.98|225.98|231.63|229.63|235.19|233.19|224.56|222.56|0
1632840000000|2021-09-28 14:40:00|231.47|229.47|232.54|230.54|233.96|231.96|230.65|228.65|0
1632840300000|2021-09-28 14:45:00|232.22|230.22|229.86|227.86|233.96|231.96|229.7|227.7|0
1632840600000|2021-09-28 14:50:00|229.7|227.7|227.97|225.97|231.59|229.59|226.73|224.73|0
1632840900000|2021-09-28 14:55:00|227.66|225.66|228.9|226.9|230.07|228.07|226.41|224.41|0
1632841200000|2021-09-28 15:00:00|230.47|228.47|225.01|223.01|231.09|229.09|225.01|223.01|0
1632841500000|2021-09-28 15:05:00|224.85|222.85|223.22|221.22|226.56|224.56|221.35|219.35|0
1632841800000|2021-09-28 15:10:00|222.76|220.76|223.24|221.24|226.32|224.32|222.76|220.76|0
1632842100000|2021-09-28 15:15:00|222.94|220.94|226.33|224.33|226.33|224.33|220.8|218.8|0
1632842400000|2021-09-28 15:20:00|225.87|223.87|225.22|223.22|227.23|225.23|223.37|221.37|0
1632842700000|2021-09-28 15:25:00|225.38|223.38|224.14|222.14|227.23|225.23|223.37|221.37|0
1632843000000|2021-09-28 15:30:00|224.29|222.29|225.52|223.52|226.45|224.45|221.23|219.23|0
1632843300000|2021-09-28 15:35:00|225.37|223.37|225.67|223.67|226.6|224.6|223.37|221.37|0
1632843600000|2021-09-28 15:40:00|225.37|223.37|221.83|219.83|226.14|224.14|221.53|219.53|0
1632843900000|2021-09-28 15:45:00|222.44|220.44|221.98|219.98|223.82|221.82|220.15|218.15|0
1632844200000|2021-09-28 15:50:00|221.83|219.83|223.2|221.2|223.2|221.2|219.08|217.08|0
1632844500000|2021-09-28 15:55:00|223.05|221.05|223.97|221.97|224.43|222.43|222.13|220.13|0
1632844800000|2021-09-28 16:00:00|223.66|221.66|219.99|217.99|223.81|221.81|219.08|217.08|0
1632845100000|2021-09-28 16:05:00|219.84|217.84|222.58|220.58|223.11|221.11|218.32|216.32|0
1632845400000|2021-09-28 16:10:00|221.97|219.97|225.03|223.03|226.26|224.26|221.36|219.36|0
1632845700000|2021-09-28 16:15:00|224.87|222.87|223|221|225.8|223.8|222.7|220.7|0
1632846000000|2021-09-28 16:20:00|222.7|220.7|222.54|220.54|223.47|221.47|221.15|219.15|0
1632846300000|2021-09-28 16:25:00|222.69|220.69|221.76|219.76|224.24|222.24|221.76|219.76|0
1632846600000|2021-09-28 16:30:00|221.61|219.61|220.22|218.22|221.61|219.61|218.24|216.24|0
1632846900000|2021-09-28 16:35:00|220.07|218.07|218.54|216.54|220.07|218.07|217.47|215.47|0
1632847200000|2021-09-28 16:40:00|218.23|216.23|216.3|214.3|218.27|216.27|216.3|214.3|0
1632847500000|2021-09-28 16:45:00|216.6|214.6|215.09|213.09|216.9|214.9|214.93|212.93|0
1632847800000|2021-09-28 16:50:00|215.24|213.24|216.29|214.29|218.26|216.26|214.03|212.03|0
1632848100000|2021-09-28 16:55:00|216.14|214.14|215.54|213.54|217.96|215.96|214.64|212.64|0
1632848400000|2021-09-28 17:00:00|215.39|213.39|215.99|213.99|216.6|214.6|213.59|211.59|0
1632848700000|2021-09-28 17:05:00|215.84|213.84|217.05|215.05|218.56|216.56|213.73|211.73|0
1632849000000|2021-09-28 17:10:00|216.66|214.66|217.8|215.8|218.26|216.26|215.38|213.38|0
1632849300000|2021-09-28 17:15:00|217.65|215.65|219.31|217.31|220.08|218.08|216.89|214.89|0
1632849600000|2021-09-28 17:20:00|219.62|217.62|218.79|216.79|220.99|218.99|217.57|215.57|0
1632849900000|2021-09-28 17:25:00|219.1|217.1|220.16|218.16|222.64|220.64|216.29|214.29|0
1632850200000|2021-09-28 17:30:00|220.01|218.01|217.54|215.54|220.01|218.01|217.39|215.39|0
1632850500000|2021-09-28 17:35:00|217.7|215.7|218.31|216.31|218.46|216.46|216.93|214.93|0
1632850800000|2021-09-28 17:40:00|218.46|216.46|217.54|215.54|221.55|219.55|217.54|215.54|0
1632851100000|2021-09-28 17:45:00|217.69|215.69|217.87|215.87|219.07|217.07|215.09|213.09|0
1632851400000|2021-09-28 17:50:00|218.02|216.02|216.8|214.8|218.78|216.78|216.34|214.34|0
1632851700000|2021-09-28 17:55:00|216.64|214.64|215.58|213.58|217.25|215.25|215.42|213.42|0
1632852000000|2021-09-28 18:00:00|215.42|213.42|216.35|214.35|216.51|214.51|214.51|212.51|0
1632852300000|2021-09-28 18:05:00|216.2|214.2|215.89|213.89|218.03|216.03|215.14|213.14|0
1632852600000|2021-09-28 18:10:00|215.74|213.74|215.03|213.03|215.78|213.78|211.12|209.12|0
1632852900000|2021-09-28 18:15:00|214.88|212.88|221.7|219.7|221.7|219.7|214.88|212.88|0
1632853200000|2021-09-28 18:20:00|222.01|220.01|223.07|221.07|224.82|222.82|219.99|217.99|0
1632853500000|2021-09-28 18:25:00|222.92|220.92|224.62|222.62|224.62|222.62|221.22|219.22|0
1632853800000|2021-09-28 18:30:00|224.46|222.46|221.36|219.36|224.46|222.46|220.75|218.75|0
1632854100000|2021-09-28 18:35:00|221.21|219.21|221.21|219.21|222.29|220.29|218.91|216.91|0
1632854400000|2021-09-28 18:40:00|221.05|219.05|226.01|224.01|226.01|224.01|221.05|219.05|0
1632854700000|2021-09-28 18:45:00|226.16|224.16|226.68|224.68|230.84|228.84|225.69|223.69|0
1632855000000|2021-09-28 18:50:00|226.99|224.99|224.63|222.63|228.41|226.41|224.48|222.48|0
1632855300000|2021-09-28 18:55:00|225.1|223.1|226.51|224.51|228.4|226.4|224.63|222.63|0
1632855600000|2021-09-28 19:00:00|226.2|224.2|227.45|225.45|229.27|227.27|225.1|223.1|0
1632855900000|2021-09-28 19:05:00|227.3|225.3|229.66|227.66|231.41|229.41|226.11|224.11|0
1632856200000|2021-09-28 19:10:00|229.19|227.19|228.08|226.08|230.29|228.29|228.08|226.08|0
1632856500000|2021-09-28 19:15:00|228.71|226.71|227.44|225.44|230.13|228.13|226.81|224.81|0
1632856800000|2021-09-28 19:20:00|227.28|225.28|222.74|220.74|229.65|227.65|222.74|220.74|0
1632857100000|2021-09-28 19:25:00|223.05|221.05|220.79|218.79|224.29|222.29|220.79|218.79|0
1632857400000|2021-09-28 19:30:00|220.56|218.56|221.95|219.95|224.13|222.13|219.79|217.79|0
1632857700000|2021-09-28 19:35:00|221.8|219.8|221.17|219.17|226.15|224.15|220.71|218.71|0
1632858000000|2021-09-28 19:40:00|220.87|218.87|221.33|219.33|225.99|223.99|220.87|218.87|0
1632858300000|2021-09-28 19:45:00|221.48|219.48|214.27|212.27|222.87|220.87|214.27|212.27|0
1632858600000|2021-09-28 19:50:00|213.97|211.97|217.76|215.76|219.74|217.74|208.03|206.03|0
1632858900000|2021-09-28 19:55:00|218.13|216.13|218.82|216.82|219.74|217.74|215.79|213.79|0
1632859200000|2021-09-28 20:00:00|217.45|215.45|220.95|218.95|221.11|219.11|217.45|215.45|0
1632859500000|2021-09-28 20:05:00|220.8|218.8|219.27|217.27|221.26|219.26|217.29|215.29|0
1632859800000|2021-09-28 20:10:00|219.42|217.42|219.57|217.57|219.88|217.88|217.9|215.9|0
1632860100000|2021-09-28 20:15:00|218.86|216.46|218.4|216|218.86|216.46|217.18|214.78|0
1632860400000|2021-09-28 20:20:00|218.55|216.15|217.33|214.93|218.7|216.3|217.33|214.93|0
1632860700000|2021-09-28 20:25:00|217.48|215.08|219.46|217.06|219.91|217.51|217.33|214.93|0
1632861000000|2021-09-28 20:30:00|219.3|216.9|218.39|215.99|219.61|217.21|218.23|215.83|0
1632861300000|2021-09-28 20:35:00|218.54|216.14|219.3|216.9|220.06|217.66|218.39|215.99|0
1632861600000|2021-09-28 20:40:00|219.45|217.05|220.36|217.96|220.36|217.96|218.69|216.29|0
1632861900000|2021-09-28 20:45:00|220.51|218.11|221.43|219.03|221.89|219.49|220.51|218.11|0
1632862200000|2021-09-28 20:50:00|221.58|219.18|220.97|218.57|221.74|219.34|219.9|217.5|0
1632862500000|2021-09-28 20:55:00|221.27|218.87|219.66|217.26|221.27|218.87|219.51|217.11|0
1632862800000|2021-09-28 21:00:00|219.59|217.19|219.52|217.12|219.73|217.33|219.28|216.88|0
1632863100000|2021-09-28 21:05:00|219.5|217.1|219.81|217.41|219.81|217.41|219.36|216.96|0
1632863400000|2021-09-28 21:10:00|219.85|217.45|219.96|217.56|220.07|217.67|219.85|217.45|0
1632863700000|2021-09-28 21:15:00|219.95|217.55|220.04|217.64|220.2|217.8|219.95|217.55|0
1632864000000|2021-09-28 21:20:00|219.99|217.59|220.28|217.88|220.42|218.02|219.99|217.59|0
1632864300000|2021-09-28 21:25:00|220.3|217.9|220.12|217.72|220.32|217.92|220.12|217.72|0
1632864600000|2021-09-28 21:30:00|220.1|217.7|219.88|217.48|220.1|217.7|219.83|217.43|0
1632864900000|2021-09-28 21:35:00|219.86|217.46|219.78|217.38|219.86|217.46|219.72|217.32|0
1632865200000|2021-09-28 21:40:00|219.77|217.37|219.78|217.38|220|217.6|219.77|217.37|0
1632865500000|2021-09-28 21:45:00|219.81|217.41|219.47|217.07|219.81|217.41|219.29|216.89|0
1632865800000|2021-09-28 21:50:00|219.49|217.09|219.6|217.2|219.64|217.24|219.49|217.09|0
1632866100000|2021-09-28 21:55:00|219.55|217.15|219.72|217.32|219.76|217.36|219.55|217.15|0
1632866400000|2021-09-28 22:00:00|220.99|218.59|221.22|218.82|222.22|219.82|220.53|218.13|0
1632866700000|2021-09-28 22:05:00|221.07|218.67|221.68|219.28|222.14|219.74|221.07|218.67|0
1632867000000|2021-09-28 22:10:00|221.99|219.59|221.83|219.43|222.45|220.05|221.52|219.12|0
1632867300000|2021-09-28 22:15:00|221.68|219.28|222.13|219.73|222.6|220.2|221.68|219.28|0
1632867600000|2021-09-28 22:20:00|222.29|219.89|221.52|219.12|222.75|220.35|221.36|218.96|0
1632867900000|2021-09-28 22:25:00|221.67|219.27|221.05|218.65|221.82|219.42|220.75|218.35|0
1632868200000|2021-09-28 22:30:00|221.28|218.88|222.89|220.49|223.05|220.65|221.05|218.65|0
1632868500000|2021-09-28 22:35:00|223.05|220.65|221.2|218.8|223.35|220.95|221.2|218.8|0
1632868800000|2021-09-28 22:40:00|221.35|218.95|219.82|217.42|221.66|219.26|219.67|217.27|0
1632869100000|2021-09-28 22:45:00|220.12|217.72|223.03|220.63|223.03|220.63|220.12|217.72|0
1632869400000|2021-09-28 22:50:00|222.88|220.48|222.57|220.17|222.88|220.48|221.96|219.56|0
1632869700000|2021-09-28 22:55:00|222.49|220.09|222.41|220.01|223.03|220.63|222.41|220.01|0
1632870000000|2021-09-28 23:00:00|222.57|220.17|222.41|220.01|223.49|221.09|221.49|219.09|0
1632870300000|2021-09-28 23:05:00|222.72|220.32|222.41|220.01|222.87|220.47|222.1|219.7|0
1632870600000|2021-09-28 23:10:00|222.56|220.16|222.86|220.46|222.86|220.46|221.63|219.23|0
1632870900000|2021-09-28 23:15:00|223.02|220.62|222.86|220.46|223.63|221.23|222.78|220.38|0
1632871200000|2021-09-28 23:20:00|222.93|220.53|222.39|219.99|223.32|220.92|221.78|219.38|0
1632871500000|2021-09-28 23:25:00|222.24|219.84|221.93|219.53|222.39|219.99|221.47|219.07|0
1632871800000|2021-09-28 23:30:00|221.78|219.38|219.94|217.54|221.78|219.38|219.78|217.38|0
1632872100000|2021-09-28 23:35:00|219.86|217.46|220.24|217.84|220.24|217.84|219.02|216.62|0
1632872400000|2021-09-28 23:40:00|220.09|217.69|220.69|218.29|220.7|218.3|220.09|217.69|0
1632872700000|2021-09-28 23:45:00|220.85|218.45|221.99|219.59|222.07|219.67|220.85|218.45|0
1632873000000|2021-09-28 23:50:00|222.07|219.67|223.61|221.21|224.07|221.67|221.76|219.36|0
1632873300000|2021-09-28 23:55:00|223.91|221.51|224.99|222.59|225.3|222.9|223.91|221.51|0
1632873600000|2021-09-29 00:00:00|224.84|222.44|227|224.6|227.31|224.91|224.68|222.28|0
1632873900000|2021-09-29 00:05:00|227.16|224.76|227.62|225.22|228.09|225.69|227|224.6|0
1632874200000|2021-09-29 00:10:00|227.47|225.07|226.84|224.44|227.54|225.14|226.14|223.74|0
1632874500000|2021-09-29 00:15:00|227.15|224.75|228.71|226.31|229.33|226.93|225.75|223.35|0
1632874800000|2021-09-29 00:20:00|228.55|226.15|229.01|226.61|229.8|227.4|228.47|226.07|0
1632875100000|2021-09-29 00:25:00|228.7|226.3|229.95|227.55|230.1|227.7|227.92|225.52|0
1632875400000|2021-09-29 00:30:00|229.64|227.24|230.1|227.7|230.73|228.33|229.32|226.92|0
1632875700000|2021-09-29 00:35:00|230.26|227.86|231.04|228.64|231.51|229.11|230.26|227.86|0
1632876000000|2021-09-29 00:40:00|231.19|228.79|230.25|227.85|231.66|229.26|230.09|227.69|0
1632876300000|2021-09-29 00:45:00|230.17|227.77|230.09|227.69|230.87|228.47|229.78|227.38|0
1632876600000|2021-09-29 00:50:00|229.78|227.38|229.46|227.06|230.09|227.69|228.53|226.13|0
1632876900000|2021-09-29 00:55:00|229.62|227.22|228.99|226.59|230.09|227.69|227.9|225.5|0
1632877200000|2021-09-29 01:00:00|229.15|226.75|228.99|226.59|230.08|227.68|228.68|226.28|0
1632877500000|2021-09-29 01:05:00|229.14|226.74|225.56|223.16|229.14|226.74|225.1|222.7|0
1632877800000|2021-09-29 01:10:00|225.1|222.7|227.96|225.56|228.36|225.96|225.1|222.7|0
1632878100000|2021-09-29 01:15:00|227.81|225.41|225.55|223.15|228.67|226.27|225.24|222.84|0
1632878400000|2021-09-29 01:20:00|225.71|223.31|224.39|221.99|225.71|223.31|223.85|221.45|0
1632878700000|2021-09-29 01:25:00|224.47|222.07|223.23|220.83|225.09|222.69|222.62|220.22|0
1632879000000|2021-09-29 01:30:00|223.08|220.68|221.54|219.14|223.08|220.68|220.01|217.61|0
1632879300000|2021-09-29 01:35:00|221.38|218.98|222.92|220.52|223.69|221.29|221.07|218.67|0
1632879600000|2021-09-29 01:40:00|223.07|220.67|225.61|223.21|225.85|223.45|223.07|220.67|0
1632879900000|2021-09-29 01:45:00|226|223.6|225.69|223.29|226.62|224.22|224.45|222.05|0
1632880200000|2021-09-29 01:50:00|225.38|222.98|224.37|221.97|225.69|223.29|222.44|220.04|0
1632880500000|2021-09-29 01:55:00|224.29|221.89|225.99|223.59|226.46|224.06|224.29|221.89|0
1632880800000|2021-09-29 02:00:00|226.15|223.75|228.48|226.08|228.63|226.23|224.91|222.51|0
1632881100000|2021-09-29 02:05:00|228.63|226.23|227.07|224.67|229.1|226.7|227.07|224.67|0
1632881400000|2021-09-29 02:10:00|226.92|224.52|228.23|225.83|228.94|226.54|226.92|224.52|0
1632881700000|2021-09-29 02:15:00|228.16|225.76|228.47|226.07|229.09|226.69|227.38|224.98|0
1632882000000|2021-09-29 02:20:00|228.62|226.22|230.65|228.25|230.81|228.41|228.62|226.22|0
1632882300000|2021-09-29 02:25:00|230.73|228.33|230.25|227.85|231.28|228.88|230.18|227.78|0
1632882600000|2021-09-29 02:30:00|230.65|228.25|229.08|226.68|230.65|228.25|229.08|226.68|0
1632882900000|2021-09-29 02:35:00|229.24|226.84|229.7|227.3|230.64|228.24|229.24|226.84|0
1632883200000|2021-09-29 02:40:00|229.86|227.46|229.23|226.83|230.17|227.77|228.76|226.36|0
1632883500000|2021-09-29 02:45:00|229.15|226.75|230.48|228.08|230.63|228.23|228.92|226.52|0
1632883800000|2021-09-29 02:50:00|230.63|228.23|229.61|227.21|230.79|228.39|229.38|226.98|0
1632884100000|2021-09-29 02:55:00|229.53|227.13|228.3|225.9|229.85|227.45|227.75|225.35|0
1632884400000|2021-09-29 03:00:00|228.14|225.74|228.14|225.74|229.56|227.16|228.14|225.74|0
1632884700000|2021-09-29 03:05:00|228.3|225.9|226.34|223.94|228.45|226.05|225.48|223.08|0
1632885000000|2021-09-29 03:10:00|226.49|224.09|227.82|225.42|227.98|225.58|226.49|224.09|0
1632885300000|2021-09-29 03:15:00|227.98|225.58|228.44|226.04|228.44|226.04|226.41|224.01|0
1632885600000|2021-09-29 03:20:00|228.6|226.2|229.22|226.82|230.33|227.93|228.44|226.04|0
1632885900000|2021-09-29 03:25:00|229.38|226.98|230.64|228.24|230.64|228.24|229.38|226.98|0
1632886200000|2021-09-29 03:30:00|230.48|228.08|229.69|227.29|230.64|228.24|229.22|226.82|0
1632886500000|2021-09-29 03:35:00|229.53|227.13|229.37|226.97|230|227.6|228.82|226.42|0
1632886800000|2021-09-29 03:40:00|229.53|227.13|230.31|227.91|230.31|227.91|229.53|227.13|0
1632887100000|2021-09-29 03:45:00|230.23|227.83|229.21|226.81|230.47|228.07|229.05|226.65|0
1632887400000|2021-09-29 03:50:00|229.36|226.96|229.36|226.96|230.62|228.22|229.36|226.96|0
1632887700000|2021-09-29 03:55:00|229.52|227.12|229.36|226.96|229.83|227.43|228.73|226.33|0
1632888000000|2021-09-29 04:00:00|229.04|226.64|228.57|226.17|229.04|226.64|227.55|225.15|0
1632888300000|2021-09-29 04:05:00|228.41|226.01|229.51|227.11|229.82|227.42|228.41|226.01|0
1632888600000|2021-09-29 04:10:00|229.35|226.95|228.41|226.01|229.82|227.42|228.41|226.01|0
1632888900000|2021-09-29 04:15:00|228.32|225.92|229.5|227.1|229.5|227.1|227.78|225.38|0
1632889200000|2021-09-29 04:20:00|229.34|226.94|230.13|227.73|230.44|228.04|229.34|226.94|0
1632889500000|2021-09-29 04:25:00|230.28|227.88|229.97|227.57|231.07|228.67|229.65|227.25|0
1632889800000|2021-09-29 04:30:00|230.12|227.72|231.22|228.82|231.38|228.98|229.65|227.25|0
1632890100000|2021-09-29 04:35:00|231.38|228.98|232.17|229.77|232.17|229.77|230.75|228.35|0
1632890400000|2021-09-29 04:40:00|232.32|229.92|232.16|229.76|232.96|230.56|232.01|229.61|0
1632890700000|2021-09-29 04:45:00|232.01|229.61|232.79|230.39|233.27|230.87|232.01|229.61|0
1632891000000|2021-09-29 04:50:00|232.63|230.23|231.33|228.93|232.79|230.39|230.78|228.38|0
1632891300000|2021-09-29 04:55:00|231.41|229.01|231.25|228.85|231.57|229.17|230.93|228.53|0
1632891600000|2021-09-29 05:00:00|231.41|229.01|231.41|229.01|231.57|229.17|228.72|226.32|0
1632891900000|2021-09-29 05:05:00|231.25|228.85|228.72|226.32|231.56|229.16|226.98|224.58|0
1632892200000|2021-09-29 05:10:00|228.87|226.47|226.2|223.8|229.19|226.79|224.95|222.55|0
1632892500000|2021-09-29 05:15:00|226.04|223.64|228.24|225.84|228.4|226|226.04|223.64|0
1632892800000|2021-09-29 05:20:00|228.87|226.47|226.19|223.79|229.81|227.41|226.19|223.79|0
1632893100000|2021-09-29 05:25:00|226.35|223.95|227.29|224.89|229.18|226.78|226.35|223.95|0
1632893400000|2021-09-29 05:30:00|227.91|225.51|227.75|225.35|229.02|226.62|226.89|224.49|0
1632893700000|2021-09-29 05:35:00|227.91|225.51|228.85|226.45|230.28|227.88|227.28|224.88|0
1632894000000|2021-09-29 05:40:00|228.69|226.29|229.8|227.4|230.03|227.63|228.06|225.66|0
1632894300000|2021-09-29 05:45:00|229.95|227.55|227.9|225.5|230.03|227.63|226.96|224.56|0
1632894600000|2021-09-29 05:50:00|227.66|225.26|227.74|225.34|228.92|226.52|226.48|224.08|0
1632894900000|2021-09-29 05:55:00|227.9|225.5|229|226.6|229.47|227.07|226.33|223.93|0
1632895200000|2021-09-29 06:00:00|229.31|226.91|227.26|224.86|232.16|229.76|227.1|224.7|0
1632895500000|2021-09-29 06:05:00|227.58|225.18|227.57|225.17|227.89|225.49|225.38|222.98|0
1632895800000|2021-09-29 06:10:00|227.73|225.33|229.3|226.9|229.46|227.06|227.1|224.7|0
1632896100000|2021-09-29 06:15:00|229.62|227.22|230.72|228.32|231.36|228.96|229.62|227.22|0
1632896400000|2021-09-29 06:20:00|231.04|228.64|230.24|227.84|231.83|229.43|229.85|227.45|0
1632896700000|2021-09-29 06:25:00|230.4|228|228.03|225.63|230.79|228.39|227.72|225.32|0
1632897000000|2021-09-29 06:30:00|227.87|225.47|227.24|224.84|228.42|226.02|226.3|223.9|0
1632897300000|2021-09-29 06:35:00|227.4|225|227.4|225|227.87|225.47|227.24|224.84|0
1632897600000|2021-09-29 06:40:00|227.08|224.68|228.97|226.57|229.12|226.72|225.67|223.27|0
1632897900000|2021-09-29 06:45:00|229.12|226.72|229.44|227.04|230.07|227.67|228.96|226.56|0
1632898200000|2021-09-29 06:50:00|229.59|227.19|229.75|227.35|230.7|228.3|229.2|226.8|0
1632898500000|2021-09-29 06:55:00|229.67|227.27|228.32|225.92|230.38|227.98|228.24|225.84|0
1632898800000|2021-09-29 07:00:00|228.48|226.08|225.72|223.32|231.93|229.53|225.41|223.01|0
1632899100000|2021-09-29 07:05:00|225.52|223.52|228.55|226.55|229.18|227.18|225.52|223.52|0
1632899400000|2021-09-29 07:10:00|228.7|226.7|229.49|227.49|229.65|227.65|227.92|225.92|0
1632899700000|2021-09-29 07:15:00|229.96|227.96|231.46|229.46|231.54|229.54|229.33|227.33|0
1632900000000|2021-09-29 07:20:00|231.38|229.38|233.61|231.61|234.09|232.09|231.38|229.38|0
1632900300000|2021-09-29 07:25:00|233.77|231.77|234.8|232.8|235.84|233.84|233.13|231.13|0
1632900600000|2021-09-29 07:30:00|234.72|232.72|235.59|233.59|235.84|233.84|234.24|232.24|0
1632900900000|2021-09-29 07:35:00|235.52|233.52|236.15|234.15|236.32|234.32|235.36|233.36|0
1632901200000|2021-09-29 07:40:00|236.07|234.07|235.35|233.35|236.15|234.15|235.03|233.03|0
1632901500000|2021-09-29 07:45:00|235.51|233.51|233.96|231.96|236.96|234.96|233.32|231.32|0
1632901800000|2021-09-29 07:50:00|234.12|232.12|233.16|231.16|234.92|232.92|233|231|0
1632902100000|2021-09-29 07:55:00|233.32|231.32|233|231|233.64|231.64|233|231|0
1632902400000|2021-09-29 08:00:00|233.15|231.15|233.07|231.07|233.95|231.95|232.83|230.83|0
1632902700000|2021-09-29 08:05:00|232.99|230.99|231.55|229.55|232.99|230.99|230.44|228.44|0
1632903000000|2021-09-29 08:10:00|231.39|229.39|231.55|229.55|232.67|230.67|231.39|229.39|0
1632903300000|2021-09-29 08:15:00|231.39|229.39|228.53|226.53|232.19|230.19|228.37|226.37|0
1632903600000|2021-09-29 08:20:00|228.22|226.22|230.32|228.32|230.48|228.48|227.55|225.55|0
1632903900000|2021-09-29 08:25:00|230.48|228.48|231.11|229.11|231.27|229.27|229.92|227.92|0
1632904200000|2021-09-29 08:30:00|230.95|228.95|231.42|229.42|232.54|230.54|230.79|228.79|0
1632904500000|2021-09-29 08:35:00|231.58|229.58|231.1|229.1|231.58|229.58|230.47|228.47|0
1632904800000|2021-09-29 08:40:00|230.95|228.95|231.42|229.42|232.53|230.53|230.95|228.95|0
1632905100000|2021-09-29 08:45:00|231.49|229.49|232.53|230.53|232.53|230.53|231.26|229.26|0
1632905400000|2021-09-29 08:50:00|232.84|230.84|232.68|230.68|233|231|231.89|229.89|0
1632905700000|2021-09-29 08:55:00|232.52|230.52|233.48|231.48|233.48|231.48|232.2|230.2|0
1632906000000|2021-09-29 09:00:00|233.47|231.47|233.95|231.95|233.95|231.95|233.16|231.16|0
1632906300000|2021-09-29 09:05:00|234.11|232.11|234.11|232.11|235.07|233.07|233.95|231.95|0
1632906600000|2021-09-29 09:10:00|234.27|232.27|234.74|232.74|234.74|232.74|233.94|231.94|0
1632906900000|2021-09-29 09:15:00|235.06|233.06|232.67|230.67|235.38|233.38|232.67|230.67|0
1632907200000|2021-09-29 09:20:00|232.51|230.51|230.91|228.91|233.3|231.3|230.44|228.44|0
1632907500000|2021-09-29 09:25:00|230.76|228.76|232.18|230.18|232.34|230.34|230.6|228.6|0
1632907800000|2021-09-29 09:30:00|232.02|230.02|231.86|229.86|232.5|230.5|231.07|229.07|0
1632908100000|2021-09-29 09:35:00|232.02|230.02|231.06|229.06|232.02|230.02|230.59|228.59|0
1632908400000|2021-09-29 09:40:00|231.22|229.22|232.01|230.01|232.01|230.01|231.06|229.06|0
1632908700000|2021-09-29 09:45:00|231.85|229.85|232.64|230.64|233.04|231.04|231.85|229.85|0
1632909000000|2021-09-29 09:50:00|232.8|230.8|233.12|231.12|233.6|231.6|232.64|230.64|0
1632909300000|2021-09-29 09:55:00|232.96|230.96|234.23|232.23|234.39|232.39|232.96|230.96|0
1632909600000|2021-09-29 10:00:00|234.39|232.39|234.87|232.87|235.67|233.67|234.39|232.39|0
1632909900000|2021-09-29 10:05:00|234.94|232.94|234.23|232.23|235.19|233.19|234.23|232.23|0
1632910200000|2021-09-29 10:10:00|234.38|232.38|234.38|232.38|234.86|232.86|233.74|231.74|0
1632910500000|2021-09-29 10:15:00|234.54|232.54|234.86|232.86|235.66|233.66|234.54|232.54|0
1632910800000|2021-09-29 10:20:00|234.7|232.7|234.21|232.21|235.5|233.5|234.06|232.06|0
1632911100000|2021-09-29 10:25:00|234.13|232.13|234.53|232.53|234.69|232.69|233.74|231.74|0
1632911400000|2021-09-29 10:30:00|234.37|232.37|234.05|232.05|234.85|232.85|234.05|232.05|0
1632911700000|2021-09-29 10:35:00|234.37|232.37|233.57|231.57|234.53|232.53|233.57|231.57|0
1632912000000|2021-09-29 10:40:00|233.73|231.73|233.72|231.72|234.2|232.2|233.4|231.4|0
1632912300000|2021-09-29 10:45:00|233.56|231.56|233.16|231.16|233.72|231.72|232.6|230.6|0
1632912600000|2021-09-29 10:50:00|233.24|231.24|232.28|230.28|233.4|231.4|232.2|230.2|0
1632912900000|2021-09-29 10:55:00|232.36|230.36|231.01|229.01|232.36|230.36|231.01|229.01|0
1632913200000|2021-09-29 11:00:00|231.33|229.33|231.16|229.16|232.35|230.35|231.16|229.16|0
1632913500000|2021-09-29 11:05:00|231.32|229.32|228.95|226.95|231.96|229.96|228.31|226.31|0
1632913800000|2021-09-29 11:10:00|228.79|226.79|229.1|227.1|229.89|227.89|228.79|226.79|0
1632914100000|2021-09-29 11:15:00|228.94|226.94|227.99|225.99|229.81|227.81|226.89|224.89|0
1632914400000|2021-09-29 11:20:00|227.68|225.68|228.22|226.22|229.09|227.09|227.68|225.68|0
1632914700000|2021-09-29 11:25:00|228.15|226.15|229.09|227.09|229.09|227.09|227.67|225.67|0
1632915000000|2021-09-29 11:30:00|228.93|226.93|230.35|228.35|230.67|228.67|228.46|226.46|0
1632915300000|2021-09-29 11:35:00|230.19|228.19|225.47|223.47|230.35|228.35|224.84|222.84|0
1632915600000|2021-09-29 11:40:00|225.62|223.62|227.58|225.58|227.82|225.82|225.62|223.62|0
1632915900000|2021-09-29 11:45:00|227.66|225.66|228.51|226.51|228.51|226.51|226.87|224.87|0
1632916200000|2021-09-29 11:50:00|228.36|226.36|229.46|227.46|229.77|227.77|228.36|226.36|0
1632916500000|2021-09-29 11:55:00|229.3|227.3|229.29|227.29|230.56|228.56|228.74|226.74|0
1632916800000|2021-09-29 12:00:00|229.37|227.37|230.24|228.24|231.03|229.03|228.82|226.82|0
1632917100000|2021-09-29 12:05:00|230.08|228.08|230.08|228.08|230.71|228.71|229.76|227.76|0
1632917400000|2021-09-29 12:10:00|230.24|228.24|229.13|227.13|230.87|228.87|229.13|227.13|0
1632917700000|2021-09-29 12:15:00|229.28|227.28|228.02|226.02|229.28|227.28|227.08|225.08|0
1632918000000|2021-09-29 12:20:00|227.86|225.86|227.7|225.7|228.33|226.33|226.76|224.76|0
1632918300000|2021-09-29 12:25:00|227.86|225.86|226.76|224.76|227.86|225.86|226.45|224.45|0
1632918600000|2021-09-29 12:30:00|226.6|224.6|224.88|222.88|227.54|225.54|224.25|222.25|0
1632918900000|2021-09-29 12:35:00|224.72|222.72|222.69|220.69|225.03|223.03|222.07|220.07|0
1632919200000|2021-09-29 12:40:00|222.85|220.85|224.39|222.39|225.17|223.17|222.38|220.38|0
1632919500000|2021-09-29 12:45:00|224.31|222.31|226.73|224.73|227.2|225.2|223.77|221.77|0
1632919800000|2021-09-29 12:50:00|226.57|224.57|225.63|223.63|226.73|224.73|225.01|223.01|0
1632920100000|2021-09-29 12:55:00|225.47|223.47|225.94|223.94|226.1|224.1|224.69|222.69|0
1632920400000|2021-09-29 13:00:00|226.1|224.1|226.25|224.25|226.25|224.25|225.16|223.16|0
1632920700000|2021-09-29 13:05:00|226.41|224.41|224.69|222.69|226.56|224.56|224.53|222.53|0
1632921000000|2021-09-29 13:10:00|224.53|222.53|223.75|221.75|225.15|223.15|223.44|221.44|0
1632921300000|2021-09-29 13:15:00|223.59|221.59|220.96|218.96|224.06|222.06|220.96|218.96|0
1632921600000|2021-09-29 13:20:00|221.11|219.11|222.81|220.81|223.28|221.28|220.96|218.96|0
1632921900000|2021-09-29 13:25:00|222.97|220.97|223.89|221.89|224.36|222.36|221.72|219.72|0
1632922200000|2021-09-29 13:30:00|222.96|220.96|221.26|219.26|227.17|225.17|220.95|218.95|0
1632922500000|2021-09-29 13:35:00|221.1|219.1|220.17|218.17|222.96|220.96|219.25|217.25|0
1632922800000|2021-09-29 13:40:00|220.33|218.33|218.32|216.32|221.72|219.72|217.71|215.71|0
1632923100000|2021-09-29 13:45:00|218.4|216.4|224.19|222.19|224.35|222.35|216.79|214.79|0
1632923400000|2021-09-29 13:50:00|224.97|222.97|230.46|228.46|231.09|229.09|222.95|220.95|0
1632923700000|2021-09-29 13:55:00|230.61|228.61|229.82|227.82|231.72|229.72|227.93|225.93|0
1632924000000|2021-09-29 14:00:00|230.14|228.14|229.19|227.19|234.73|232.73|228.72|226.72|0
1632924300000|2021-09-29 14:05:00|229.35|227.35|231.55|229.55|231.55|229.55|227.77|225.77|0
1632924600000|2021-09-29 14:10:00|231.87|229.87|229.25|227.25|232.03|230.03|228.31|226.31|0
1632924900000|2021-09-29 14:15:00|229.72|227.72|230.98|228.98|231.77|229.77|229.56|227.56|0
1632925200000|2021-09-29 14:20:00|231.14|229.14|232.95|230.95|235.1|233.1|231.14|229.14|0
1632925500000|2021-09-29 14:25:00|233.03|231.03|230.97|228.97|234.46|232.46|230.97|228.97|0
1632925800000|2021-09-29 14:30:00|231.6|229.6|227.51|225.51|231.6|229.6|226.26|224.26|0
1632926100000|2021-09-29 14:35:00|227.82|225.82|227.04|225.04|230.5|228.5|226.88|224.88|0
1632926400000|2021-09-29 14:40:00|227.66|225.66|231.93|229.93|232.25|230.25|227.04|225.04|0
1632926700000|2021-09-29 14:45:00|232.48|230.48|234.65|232.65|236.08|234.08|230.67|228.67|0
1632927000000|2021-09-29 14:50:00|234.49|232.49|232.9|230.9|235.6|233.6|230.84|228.84|0
1632927300000|2021-09-29 14:55:00|233.06|231.06|234.32|232.32|234.32|232.32|231.63|229.63|0
1632927600000|2021-09-29 15:00:00|234.64|232.64|230.36|228.36|234.8|232.8|229.58|227.58|0
1632927900000|2021-09-29 15:05:00|230.52|228.52|231.17|229.17|233.05|231.05|230.05|228.05|0
1632928200000|2021-09-29 15:10:00|231.01|229.01|230.85|228.85|232.28|230.28|229.91|227.91|0
1632928500000|2021-09-29 15:15:00|231.01|229.01|229.11|227.11|231.17|229.17|228.49|226.49|0
1632928800000|2021-09-29 15:20:00|229.27|227.27|229.58|227.58|229.58|227.58|227.54|225.54|0
1632929100000|2021-09-29 15:25:00|229.43|227.43|227.22|225.22|229.43|227.43|226.91|224.91|0
1632929400000|2021-09-29 15:30:00|227.54|225.54|228.32|226.32|228.79|226.79|226.75|224.75|0
1632929700000|2021-09-29 15:35:00|228.16|226.16|223.78|221.78|228.16|226.16|223.16|221.16|0
1632930000000|2021-09-29 15:40:00|223.94|221.94|224.09|222.09|224.71|222.71|222.54|220.54|0
1632930300000|2021-09-29 15:45:00|223.78|221.78|226.93|224.93|227.33|225.33|222.69|220.69|0
1632930600000|2021-09-29 15:50:00|227.08|225.08|225.83|223.83|228.96|226.96|225.68|223.68|0
1632930900000|2021-09-29 15:55:00|225.75|223.75|227.86|225.86|228.01|226.01|225.37|223.37|0
1632931200000|2021-09-29 16:00:00|228.01|226.01|228.79|226.79|229.11|227.11|227.08|225.08|0
1632931500000|2021-09-29 16:05:00|228.95|226.95|226.76|224.76|229.42|227.42|226.29|224.29|0
1632931800000|2021-09-29 16:10:00|226.6|224.6|223.8|221.8|226.6|224.6|223.03|221.03|0
1632932100000|2021-09-29 16:15:00|223.95|221.95|224.26|222.26|224.26|222.26|221.48|219.48|0
1632932400000|2021-09-29 16:20:00|224.11|222.11|220.55|218.55|224.11|222.11|219.94|217.94|0
1632932700000|2021-09-29 16:25:00|220.4|218.4|221.01|219.01|222.24|220.24|219.17|217.17|0
1632933000000|2021-09-29 16:30:00|220.7|218.7|223.32|221.32|224.4|222.4|220.55|218.55|0
1632933300000|2021-09-29 16:35:00|223.17|221.17|222.39|220.39|223.47|221.47|221.16|219.16|0
1632933600000|2021-09-29 16:40:00|222.55|220.55|221.77|219.77|223.78|221.78|221|219|0
1632933900000|2021-09-29 16:45:00|221.62|219.62|223.77|221.77|224.24|222.24|220.54|218.54|0
1632934200000|2021-09-29 16:50:00|223.93|221.93|226.4|224.4|227.02|225.02|223.16|221.16|0
1632934500000|2021-09-29 16:55:00|226.55|224.55|225.16|223.16|227.64|225.64|225.16|223.16|0
1632934800000|2021-09-29 17:00:00|225.31|223.31|223.15|221.15|225.78|223.78|223.15|221.15|0
1632935100000|2021-09-29 17:05:00|222.99|220.99|224.84|222.84|224.84|222.84|221.91|219.91|0
1632935400000|2021-09-29 17:10:00|224.61|222.61|223.29|221.29|225.92|223.92|222.83|220.83|0
1632935700000|2021-09-29 17:15:00|223.76|221.76|226.23|224.23|226.85|224.85|222.52|220.52|0
1632936000000|2021-09-29 17:20:00|226.38|224.38|226.38|224.38|227.31|225.31|225.91|223.91|0
1632936300000|2021-09-29 17:25:00|226.84|224.84|223.28|221.28|226.84|224.84|222.36|220.36|0
1632936600000|2021-09-29 17:30:00|223.13|221.13|222.46|220.46|223.13|221.13|217.98|215.98|0
1632936900000|2021-09-29 17:35:00|222.15|220.15|220.92|218.92|222.15|220.15|220.77|218.77|0
1632937200000|2021-09-29 17:40:00|220.77|218.77|222.76|220.76|223.68|221.68|219.09|217.09|0
1632937500000|2021-09-29 17:45:00|222.6|220.6|221.68|219.68|223.83|221.83|221.53|219.53|0
1632937800000|2021-09-29 17:50:00|221.75|219.75|223.67|221.67|224.6|222.6|221.37|219.37|0
1632938100000|2021-09-29 17:55:00|223.52|221.52|225.52|223.52|225.52|223.52|223.52|221.52|0
1632938400000|2021-09-29 18:00:00|225.36|223.36|226.59|224.59|227.37|225.37|225.05|223.05|0
1632938700000|2021-09-29 18:05:00|226.75|224.75|230.48|228.48|231.26|229.26|226.13|224.13|0
1632939000000|2021-09-29 18:10:00|230.95|228.95|234.16|232.16|235.78|233.78|230.63|228.63|0
1632939300000|2021-09-29 18:15:00|234.32|232.32|232.9|230.9|234.32|232.32|232.74|230.74|0
1632939600000|2021-09-29 18:20:00|232.74|230.74|231.63|229.63|233.37|231.37|231.32|229.32|0
1632939900000|2021-09-29 18:25:00|231.95|229.95|231.79|229.79|232.58|230.58|231.63|229.63|0
1632940200000|2021-09-29 18:30:00|231.94|229.94|234.31|232.31|234.47|232.47|231.94|229.94|0
1632940500000|2021-09-29 18:35:00|234.47|232.47|232.28|230.28|234.47|232.47|231.96|229.96|0
1632940800000|2021-09-29 18:40:00|232.12|230.12|234.33|232.33|235.29|233.29|231.64|229.64|0
1632941100000|2021-09-29 18:45:00|234.65|232.65|232.43|230.43|235.92|233.92|231.95|229.95|0
1632941400000|2021-09-29 18:50:00|232.74|230.74|234.32|232.32|234.64|232.64|232.74|230.74|0
1632941700000|2021-09-29 18:55:00|234.17|232.17|233.84|231.84|234.17|232.17|232.58|230.58|0
1632942000000|2021-09-29 19:00:00|234.16|232.16|230.05|228.05|235.43|233.43|230.05|228.05|0
1632942300000|2021-09-29 19:05:00|230.52|228.52|231.62|229.62|233.21|231.21|229.74|227.74|0
1632942600000|2021-09-29 19:10:00|231.94|229.94|232.44|230.44|232.73|230.73|230.83|228.83|0
1632942900000|2021-09-29 19:15:00|232.12|230.12|231.17|229.17|232.91|230.91|230.69|228.69|0
1632943200000|2021-09-29 19:20:00|230.85|228.85|229.11|227.11|231.32|229.32|228.96|226.96|0
1632943500000|2021-09-29 19:25:00|228.96|226.96|229.9|227.9|231.16|229.16|228.96|226.96|0
1632943800000|2021-09-29 19:30:00|229.42|227.42|229.58|227.58|230.53|228.53|228.64|226.64|0
1632944100000|2021-09-29 19:35:00|229.74|227.74|226.91|224.91|229.89|227.89|226.75|224.75|0
1632944400000|2021-09-29 19:40:00|227.06|225.06|223.63|221.63|227.06|225.06|223.32|221.32|0
1632944700000|2021-09-29 19:45:00|223.16|221.16|225.02|223.02|225.64|223.64|222.7|220.7|0
1632945000000|2021-09-29 19:50:00|224.39|222.39|219.05|217.05|224.39|222.39|219.05|217.05|0
1632945300000|2021-09-29 19:55:00|218.74|216.74|219.35|217.35|219.66|217.66|216.6|214.6|0
1632945600000|2021-09-29 20:00:00|219.51|217.51|222.59|220.59|222.59|220.59|219.35|217.35|0
1632945900000|2021-09-29 20:05:00|222.9|220.9|223.67|221.67|223.83|221.83|222.59|220.59|0
1632946200000|2021-09-29 20:10:00|223.52|221.52|223.59|221.59|224.45|222.45|222.89|220.89|0
1632946500000|2021-09-29 20:15:00|223.56|221.16|223.09|220.69|223.71|221.31|223.09|220.69|0
1632946800000|2021-09-29 20:20:00|223.24|220.84|222.31|219.91|223.24|220.84|222|219.6|0
1632947100000|2021-09-29 20:25:00|222.16|219.76|221.84|219.44|222.31|219.91|221.54|219.14|0
1632947400000|2021-09-29 20:30:00|222|219.6|223.7|221.3|223.7|221.3|221.84|219.44|0
1632947700000|2021-09-29 20:35:00|223.62|221.22|224.47|222.07|224.63|222.23|223.62|221.22|0
1632948000000|2021-09-29 20:40:00|224.32|221.92|223.69|221.29|224.32|221.92|223.07|220.67|0
1632948300000|2021-09-29 20:45:00|223.85|221.45|224.31|221.91|224.31|221.91|223.07|220.67|0
1632948600000|2021-09-29 20:50:00|224.47|222.07|223.29|220.89|224.62|222.22|223.14|220.74|0
1632948900000|2021-09-29 20:55:00|223.37|220.97|223.6|221.2|223.6|221.2|222.91|220.51|0
1632949200000|2021-09-29 21:00:00|223.51|221.11|223.26|220.86|223.51|221.11|223.11|220.71|0
1632949500000|2021-09-29 21:05:00|223.24|220.84|223.28|220.88|223.3|220.9|223.06|220.66|0
1632949800000|2021-09-29 21:10:00|223.24|220.84|223.46|221.06|223.46|221.06|223.24|220.84|0
1632950100000|2021-09-29 21:15:00|223.35|220.95|223.46|221.06|223.46|221.06|223.3|220.9|0
1632950400000|2021-09-29 21:20:00|223.48|221.08|223.34|220.94|223.66|221.26|223.32|220.92|0
1632950700000|2021-09-29 21:25:00|223.38|220.98|223.47|221.07|223.49|221.09|223.38|220.98|0
1632951000000|2021-09-29 21:30:00|223.45|221.05|223.42|221.02|223.47|221.07|223.38|220.98|0
1632951300000|2021-09-29 21:35:00|223.4|221|223.47|221.07|223.47|221.07|223.4|221|0
1632951600000|2021-09-29 21:40:00|223.44|221.04|223.65|221.25|223.67|221.27|223.44|221.04|0
1632951900000|2021-09-29 21:45:00|223.67|221.27|223.6|221.2|223.67|221.27|223.56|221.16|0
1632952200000|2021-09-29 21:50:00|223.63|221.23|223.76|221.36|223.76|221.36|223.62|221.22|0
1632952500000|2021-09-29 21:55:00|223.79|221.39|224.24|221.84|224.45|222.05|223.79|221.39|0
1632952800000|2021-09-29 22:00:00|224.8|222.4|224.33|221.93|225.97|223.57|224.33|221.93|0
1632953100000|2021-09-29 22:05:00|224.1|221.7|223.63|221.23|224.72|222.32|223.48|221.08|0
1632953400000|2021-09-29 22:10:00|223.94|221.54|223.01|220.61|223.94|221.54|222.93|220.53|0
1632953700000|2021-09-29 22:15:00|223.32|220.92|223.32|220.92|223.78|221.38|223.16|220.76|0
1632954000000|2021-09-29 22:20:00|223.23|220.83|223.31|220.91|223.32|220.92|223|220.6|0
1632954300000|2021-09-29 22:25:00|223.47|221.07|222.61|220.21|224.09|221.69|222.53|220.13|0
1632954600000|2021-09-29 22:30:00|222.69|220.29|223.46|221.06|223.62|221.22|222.69|220.29|0
1632954900000|2021-09-29 22:35:00|223.62|221.22|224.54|222.14|224.86|222.46|223.53|221.13|0
1632955200000|2021-09-29 22:40:00|224.7|222.3|224.7|222.3|225.01|222.61|224.23|221.83|0
1632955500000|2021-09-29 22:45:00|224.85|222.45|224.54|222.14|224.85|222.45|224.54|222.14|0
1632955800000|2021-09-29 22:50:00|224.69|222.29|224.53|222.13|224.69|222.29|224.38|221.98|0
1632956100000|2021-09-29 22:55:00|224.38|221.98|224.38|221.98|224.53|222.13|223.75|221.35|0
1632956400000|2021-09-29 23:00:00|224.53|222.13|224.99|222.59|225.15|222.75|224.53|222.13|0
1632956700000|2021-09-29 23:05:00|225.07|222.67|224.99|222.59|225.15|222.75|224.68|222.28|0
1632957000000|2021-09-29 23:10:00|225.15|222.75|225.3|222.9|225.3|222.9|224.99|222.59|0
1632957300000|2021-09-29 23:15:00|225.14|222.74|228.11|225.71|228.11|225.71|225.14|222.74|0
1632957600000|2021-09-29 23:20:00|227.95|225.55|228.26|225.86|228.43|226.03|227.95|225.55|0
1632957900000|2021-09-29 23:25:00|228.18|225.78|228.89|226.49|229.21|226.81|228.11|225.71|0
1632958200000|2021-09-29 23:30:00|228.73|226.33|228.41|226.01|229.36|226.96|228.26|225.86|0
1632958500000|2021-09-29 23:35:00|228.49|226.09|228.17|225.77|228.73|226.33|228.1|225.7|0
1632958800000|2021-09-29 23:40:00|228.1|225.7|228.09|225.69|228.33|225.93|227.78|225.38|0
1632959100000|2021-09-29 23:45:00|227.94|225.54|227.46|225.06|227.94|225.54|226.99|224.59|0
1632959400000|2021-09-29 23:50:00|227.54|225.14|227.46|225.06|228.25|225.85|226.99|224.59|0
1632959700000|2021-09-29 23:55:00|227.3|224.9|226.99|224.59|228.09|225.69|226.36|223.96|0
1632960000000|2021-09-30 00:00:00|226.83|224.43|227.61|225.21|227.77|225.37|226.05|223.65|0
1632960300000|2021-09-30 00:05:00|227.77|225.37|227.29|224.89|228.08|225.68|226.82|224.42|0
1632960600000|2021-09-30 00:10:00|227.45|225.05|227.6|225.2|228.08|225.68|227.45|225.05|0
1632960900000|2021-09-30 00:15:00|227.45|225.05|228.86|226.46|228.86|226.46|226.35|223.95|0
1632961200000|2021-09-30 00:20:00|228.85|226.45|228.22|225.82|228.85|226.45|227.91|225.51|0
1632961500000|2021-09-30 00:25:00|228.07|225.67|228.06|225.66|228.69|226.29|227.91|225.51|0
1632961800000|2021-09-30 00:30:00|227.91|225.51|227.9|225.5|228.53|226.13|227.43|225.03|0
1632962100000|2021-09-30 00:35:00|227.75|225.35|227.59|225.19|228.13|225.73|226.96|224.56|0
1632962400000|2021-09-30 00:40:00|227.43|225.03|227.42|225.02|227.58|225.18|226.8|224.4|0
1632962700000|2021-09-30 00:45:00|227.58|225.18|228.68|226.28|228.83|226.43|227.58|225.18|0
1632963000000|2021-09-30 00:50:00|228.83|226.43|229.3|226.9|230.41|228.01|228.83|226.43|0
1632963300000|2021-09-30 00:55:00|229.15|226.75|229.22|226.82|229.77|227.37|228.99|226.59|0
1632963600000|2021-09-30 01:00:00|229.14|226.74|228.67|226.27|229.46|227.06|228.67|226.27|0
1632963900000|2021-09-30 01:05:00|228.51|226.11|228.98|226.58|229.14|226.74|227.57|225.17|0
1632964200000|2021-09-30 01:10:00|228.82|226.42|228.82|226.42|229.61|227.21|228.51|226.11|0
1632964500000|2021-09-30 01:15:00|228.5|226.1|228.5|226.1|229.44|227.04|228.34|225.94|0
1632964800000|2021-09-30 01:20:00|228.34|225.94|227.24|224.84|228.66|226.26|227.08|224.68|0
1632965100000|2021-09-30 01:25:00|227.16|224.76|228.18|225.78|228.65|226.25|226.46|224.06|0
1632965400000|2021-09-30 01:30:00|228.1|225.7|228.33|225.93|228.49|226.09|227.39|224.99|0
1632965700000|2021-09-30 01:35:00|228.17|225.77|228.64|226.24|228.96|226.56|227.23|224.83|0
1632966000000|2021-09-30 01:40:00|228.8|226.4|227.38|224.98|228.8|226.4|226.76|224.36|0
1632966300000|2021-09-30 01:45:00|227.46|225.06|229.42|227.02|229.74|227.34|227.46|225.06|0
1632966600000|2021-09-30 01:50:00|229.5|227.1|230.91|228.51|231|228.6|228.95|226.55|0
1632966900000|2021-09-30 01:55:00|231|228.6|231.47|229.07|232.1|229.7|231|228.6|0
1632967200000|2021-09-30 02:00:00|231.63|229.23|231.78|229.38|232.1|229.7|230.99|228.59|0
1632967500000|2021-09-30 02:05:00|231.62|229.22|231.46|229.06|232.25|229.85|231.3|228.9|0
1632967800000|2021-09-30 02:10:00|231.62|229.22|231.77|229.37|231.93|229.53|231.3|228.9|0
1632968100000|2021-09-30 02:15:00|231.61|229.21|232.88|230.48|233.2|230.8|231.61|229.21|0
1632968400000|2021-09-30 02:20:00|232.72|230.32|232.56|230.16|233.2|230.8|232.56|230.16|0
1632968700000|2021-09-30 02:25:00|232.72|230.32|231.51|229.11|233.03|230.63|231.35|228.95|0
1632969000000|2021-09-30 02:30:00|231.35|228.95|230.23|227.83|231.35|228.95|230.23|227.83|0
1632969300000|2021-09-30 02:35:00|230.15|227.75|230.55|228.15|230.71|228.31|230.07|227.67|0
1632969600000|2021-09-30 02:40:00|230.71|228.31|231.18|228.78|231.42|229.02|230.55|228.15|0
1632969900000|2021-09-30 02:45:00|231.34|228.94|230.7|228.3|231.41|229.01|230.38|227.98|0
1632970200000|2021-09-30 02:50:00|230.54|228.14|230.06|227.66|231.02|228.62|230.06|227.66|0
1632970500000|2021-09-30 02:55:00|229.9|227.5|230.06|227.66|230.53|228.13|229.74|227.34|0
1632970800000|2021-09-30 03:00:00|230.22|227.82|230.53|228.13|231.17|228.77|230.22|227.82|0
1632971100000|2021-09-30 03:05:00|230.37|227.97|230.37|227.97|230.53|228.13|229.89|227.49|0
1632971400000|2021-09-30 03:10:00|230.21|227.81|230.68|228.28|230.68|228.28|229.73|227.33|0
1632971700000|2021-09-30 03:15:00|230.52|228.12|230.52|228.12|231.32|228.92|230.36|227.96|0
1632972000000|2021-09-30 03:20:00|230.36|227.96|230.52|228.12|230.68|228.28|230.04|227.64|0
1632972300000|2021-09-30 03:25:00|230.59|228.19|230.35|227.95|230.68|228.28|230.35|227.95|0
1632972600000|2021-09-30 03:30:00|230.2|227.8|230.35|227.95|230.51|228.11|229.72|227.32|0
1632972900000|2021-09-30 03:35:00|230.51|228.11|230.82|228.42|230.99|228.59|230.51|228.11|0
1632973200000|2021-09-30 03:40:00|230.66|228.26|230.82|228.42|230.98|228.58|230.66|228.26|0
1632973500000|2021-09-30 03:45:00|230.98|228.58|231.77|229.37|231.77|229.37|230.98|228.58|0
1632973800000|2021-09-30 03:50:00|231.61|229.21|232.4|230|232.56|230.16|231.45|229.05|0
1632974100000|2021-09-30 03:55:00|232.24|229.84|231.76|229.36|232.24|229.84|231.61|229.21|0
1632974400000|2021-09-30 04:00:00|231.6|229.2|231.6|229.2|231.92|229.52|231.44|229.04|0
1632974700000|2021-09-30 04:05:00|231.76|229.36|231.6|229.2|231.76|229.36|231.12|228.72|0
1632975000000|2021-09-30 04:10:00|231.44|229.04|231.28|228.88|231.6|229.2|231.12|228.72|0
1632975300000|2021-09-30 04:15:00|231.44|229.04|232.39|229.99|232.39|229.99|231.44|229.04|0
1632975600000|2021-09-30 04:20:00|232.23|229.83|231.59|229.19|232.23|229.83|231.43|229.03|0
1632975900000|2021-09-30 04:25:00|231.75|229.35|232.22|229.82|232.38|229.98|231.59|229.19|0
1632976200000|2021-09-30 04:30:00|232.38|229.98|231.9|229.5|232.38|229.98|231.42|229.02|0
1632976500000|2021-09-30 04:35:00|231.74|229.34|232.05|229.65|232.06|229.66|231.58|229.18|0
1632976800000|2021-09-30 04:40:00|231.9|229.5|232.37|229.97|232.45|230.05|231.74|229.34|0
1632977100000|2021-09-30 04:45:00|232.21|229.81|232.05|229.65|232.37|229.97|232.05|229.65|0
1632977400000|2021-09-30 04:50:00|232.21|229.81|232.84|230.44|233.32|230.92|232.21|229.81|0
1632977700000|2021-09-30 04:55:00|233|230.6|233|230.6|233.16|230.76|232.84|230.44|0
1632978000000|2021-09-30 05:00:00|232.84|230.44|238.78|236.38|239.66|237.26|232.84|230.44|0
1632978300000|2021-09-30 05:05:00|238.61|236.21|237.97|235.57|238.61|236.21|237.16|234.76|0
1632978600000|2021-09-30 05:10:00|238.13|235.73|237|234.6|238.77|236.37|237|234.6|0
1632978900000|2021-09-30 05:15:00|237.16|234.76|236.24|233.84|238.45|236.05|236.24|233.84|0
1632979200000|2021-09-30 05:20:00|236.4|234|235.15|232.75|236.4|234|234.99|232.59|0
1632979500000|2021-09-30 05:25:00|234.99|232.59|234.18|231.78|235.64|233.24|234.18|231.78|0
1632979800000|2021-09-30 05:30:00|234.35|231.95|235.63|233.23|235.95|233.55|234.35|231.95|0
1632980100000|2021-09-30 05:35:00|235.71|233.31|236.71|234.31|236.71|234.31|235.63|233.23|0
1632980400000|2021-09-30 05:40:00|236.87|234.47|234.82|232.42|236.87|234.47|234.82|232.42|0
1632980700000|2021-09-30 05:45:00|234.98|232.58|233.69|231.29|234.98|232.58|233.69|231.29|0
1632981000000|2021-09-30 05:50:00|233.53|231.13|233.2|230.8|234.65|232.25|233.2|230.8|0
1632981300000|2021-09-30 05:55:00|233.28|230.88|233.04|230.64|233.52|231.12|232.56|230.16|0
1632981600000|2021-09-30 06:00:00|233.2|230.8|235.61|233.21|236.1|233.7|233.04|230.64|0
1632981900000|2021-09-30 06:05:00|235.77|233.37|236.74|234.34|237.39|234.99|234.8|232.4|0
1632982200000|2021-09-30 06:10:00|236.9|234.5|237.06|234.66|237.46|235.06|236.74|234.34|0
1632982500000|2021-09-30 06:15:00|237.14|234.74|239.16|236.76|239.16|236.76|237.06|234.66|0
1632982800000|2021-09-30 06:20:00|239.33|236.93|238.19|235.79|239.81|237.41|238.19|235.79|0
1632983100000|2021-09-30 06:25:00|238.02|235.62|236.72|234.32|238.02|235.62|236.72|234.32|0
1632983400000|2021-09-30 06:30:00|236.89|234.49|236.88|234.48|237.37|234.97|236.4|234|0
1632983700000|2021-09-30 06:35:00|236.8|234.4|237.69|235.29|238.01|235.61|236.72|234.32|0
1632984000000|2021-09-30 06:40:00|237.53|235.13|238.33|235.93|239.31|236.91|237.36|234.96|0
1632984300000|2021-09-30 06:45:00|238.5|236.1|239.47|237.07|239.96|237.56|238.33|235.93|0
1632984600000|2021-09-30 06:50:00|239.31|236.91|238.17|235.77|239.38|236.98|237.52|235.12|0
1632984900000|2021-09-30 06:55:00|238|235.6|237.35|234.95|238.49|236.09|237.03|234.63|0
1632985200000|2021-09-30 07:00:00|238.16|235.76|237.44|235.04|241.7|239.3|236.87|234.47|0
1632985500000|2021-09-30 07:05:00|237.07|235.07|234.01|232.01|237.24|235.24|233.05|231.05|0
1632985800000|2021-09-30 07:10:00|234.17|232.17|232.88|230.88|234.17|232.17|231.45|229.45|0
1632986100000|2021-09-30 07:15:00|232.96|230.96|236.9|234.9|237.06|235.06|232.88|230.88|0
1632986400000|2021-09-30 07:20:00|237.23|235.23|239.17|237.17|239.98|237.98|236.42|234.42|0
1632986700000|2021-09-30 07:25:00|238.84|236.84|239|237|239.65|237.65|238.52|236.52|0
1632987000000|2021-09-30 07:30:00|238.84|236.84|238.51|236.51|239|237|238.35|236.35|0
1632987300000|2021-09-30 07:35:00|238.35|236.35|239.16|237.16|239.65|237.65|238.35|236.35|0
1632987600000|2021-09-30 07:40:00|238.83|236.83|238.58|236.58|239.16|237.16|238.5|236.5|0
1632987900000|2021-09-30 07:45:00|238.42|236.42|239.31|237.31|240.45|238.45|238.42|236.42|0
1632988200000|2021-09-30 07:50:00|239.47|237.47|238.01|236.01|239.96|237.96|237.85|235.85|0
1632988500000|2021-09-30 07:55:00|237.93|235.93|236.88|234.88|238.01|236.01|236.23|234.23|0
1632988800000|2021-09-30 08:00:00|236.71|234.71|238.33|236.33|239.14|237.14|236.71|234.71|0
1632989100000|2021-09-30 08:05:00|238.49|236.49|236.87|234.87|238.81|236.81|236.87|234.87|0
1632989400000|2021-09-30 08:10:00|237.19|235.19|235.9|233.9|237.59|235.59|235.74|233.74|0
1632989700000|2021-09-30 08:15:00|235.74|233.74|233.32|231.32|235.74|233.74|233.32|231.32|0
1632990000000|2021-09-30 08:20:00|233.48|231.48|235.08|233.08|235.08|233.08|233.48|231.48|0
1632990300000|2021-09-30 08:25:00|235.25|233.25|234.76|232.76|235.73|233.73|234.6|232.6|0
1632990600000|2021-09-30 08:30:00|234.44|232.44|234.27|232.27|234.44|232.44|233.47|231.47|0
1632990900000|2021-09-30 08:35:00|234.43|232.43|234.19|232.19|234.76|232.76|233.15|231.15|0
1632991200000|2021-09-30 08:40:00|234.27|232.27|233.95|231.95|234.91|232.91|233.31|231.31|0
1632991500000|2021-09-30 08:45:00|234.11|232.11|234.75|232.75|235.23|233.23|234.11|232.11|0
1632991800000|2021-09-30 08:50:00|234.91|232.91|235.23|233.23|235.55|233.55|234.9|232.9|0
1632992100000|2021-09-30 08:55:00|235.39|233.39|235.54|233.54|235.71|233.71|234.9|232.9|0
1632992400000|2021-09-30 09:00:00|235.7|233.7|235.7|233.7|235.7|233.7|235.14|233.14|0
1632992700000|2021-09-30 09:05:00|235.86|233.86|235.05|233.05|236.35|234.35|234.41|232.41|0
1632993000000|2021-09-30 09:10:00|234.97|232.97|235.37|233.37|235.54|233.54|234.17|232.17|0
1632993300000|2021-09-30 09:15:00|235.53|233.53|234.73|232.73|236.02|234.02|234.57|232.57|0
1632993600000|2021-09-30 09:20:00|234.56|232.56|234.08|232.08|234.89|232.89|233.68|231.68|0
1632993900000|2021-09-30 09:25:00|234.16|232.16|233.75|231.75|234.16|232.16|232.15|230.15|0
1632994200000|2021-09-30 09:30:00|233.59|231.59|233.59|231.59|233.75|231.75|232.95|230.95|0
1632994500000|2021-09-30 09:35:00|233.75|231.75|233.91|231.91|234.88|232.88|233.59|231.59|0
1632994800000|2021-09-30 09:40:00|233.75|231.75|230.23|228.23|233.75|231.75|230.07|228.07|0
1632995100000|2021-09-30 09:45:00|230.07|228.07|230.38|228.38|230.62|228.62|229.59|227.59|0
1632995400000|2021-09-30 09:50:00|230.22|228.22|229.9|227.9|230.86|228.86|228.47|226.47|0
1632995700000|2021-09-30 09:55:00|229.74|227.74|229.1|227.1|229.74|227.74|228.47|226.47|0
1632996000000|2021-09-30 10:00:00|228.94|226.94|230.53|228.53|231.01|229.01|228.47|226.47|0
1632996300000|2021-09-30 10:05:00|230.45|228.45|231.01|229.01|231.17|229.17|230.37|228.37|0
1632996600000|2021-09-30 10:10:00|230.85|228.85|229.41|227.41|231.17|229.17|229.09|227.09|0
1632996900000|2021-09-30 10:15:00|229.57|227.57|228.77|226.77|229.73|227.73|228.3|226.3|0
1632997200000|2021-09-30 10:20:00|228.61|226.61|224.98|222.98|228.61|226.61|224.82|222.82|0
1632997500000|2021-09-30 10:25:00|225.05|223.05|224.81|222.81|226.24|224.24|224.81|222.81|0
1632997800000|2021-09-30 10:30:00|224.97|222.97|228.19|226.19|228.19|226.19|222.2|220.2|0
1632998100000|2021-09-30 10:35:00|228.03|226.03|228.66|226.66|228.66|226.66|227.48|225.48|0
1632998400000|2021-09-30 10:40:00|228.58|226.58|228.42|226.42|228.66|226.66|228.19|226.19|0
1632998700000|2021-09-30 10:45:00|228.34|226.34|230.55|228.55|230.71|228.71|228.34|226.34|0
1632999000000|2021-09-30 10:50:00|230.39|228.39|229.44|227.44|230.87|228.87|229.12|227.12|0
1632999300000|2021-09-30 10:55:00|229.28|227.28|228.02|226.02|229.6|227.6|228.02|226.02|0
1632999600000|2021-09-30 11:00:00|228.17|226.17|226.44|224.44|228.65|226.65|226.44|224.44|0
1632999900000|2021-09-30 11:05:00|226.28|224.28|228.8|226.8|228.96|226.96|226.28|224.28|0
1633000200000|2021-09-30 11:10:00|228.96|226.96|230.38|228.38|230.54|228.54|228.64|226.64|0
1633000500000|2021-09-30 11:15:00|230.54|228.54|230.69|228.69|230.85|228.85|228.79|226.79|0
1633000800000|2021-09-30 11:20:00|230.53|228.53|229.74|227.74|230.69|228.69|229.42|227.42|0
1633001100000|2021-09-30 11:25:00|230.05|228.05|228.94|226.94|230.05|228.05|228.94|226.94|0
1633001400000|2021-09-30 11:30:00|229.1|227.1|228.62|226.62|229.26|227.26|227.99|225.99|0
1633001700000|2021-09-30 11:35:00|228.47|226.47|227.2|225.2|229.25|227.25|227.04|225.04|0
1633002000000|2021-09-30 11:40:00|227.04|225.04|225.16|223.16|227.52|225.52|225|223|0
1633002300000|2021-09-30 11:45:00|225.31|223.31|225.31|223.31|225.47|223.47|224.84|222.84|0
1633002600000|2021-09-30 11:50:00|225.39|223.39|227.82|225.82|228.29|226.29|225|223|0
1633002900000|2021-09-30 11:55:00|227.98|225.98|227.19|225.19|228.14|226.14|226.56|224.56|0
1633003200000|2021-09-30 12:00:00|227.34|225.34|227.18|225.18|228.29|226.29|226.87|224.87|0
1633003500000|2021-09-30 12:05:00|227.03|225.03|226.94|224.94|227.81|225.81|226.55|224.55|0
1633003800000|2021-09-30 12:10:00|226.87|224.87|225.39|223.39|227.34|225.34|225.24|223.24|0
1633004100000|2021-09-30 12:15:00|225.24|223.24|225.86|223.86|226.65|224.65|225.24|223.24|0
1633004400000|2021-09-30 12:20:00|225.7|223.7|226.49|224.49|227.43|225.43|225.7|223.7|0
1633004700000|2021-09-30 12:25:00|226.33|224.33|226.56|224.56|226.8|224.8|225.7|223.7|0
1633005000000|2021-09-30 12:30:00|226.64|224.64|228.06|226.06|229.01|227.01|226.56|224.56|0
1633005300000|2021-09-30 12:35:00|228.21|226.21|226.48|224.48|228.21|226.21|225.85|223.85|0
1633005600000|2021-09-30 12:40:00|226.32|224.32|227.1|225.1|227.74|225.74|225.85|223.85|0
1633005900000|2021-09-30 12:45:00|227.18|225.18|227.73|225.73|228.68|226.68|227.1|225.1|0
1633006200000|2021-09-30 12:50:00|227.57|225.57|227.41|225.41|228.52|226.52|226.94|224.94|0
1633006500000|2021-09-30 12:55:00|227.25|225.25|226.15|224.15|228.2|226.2|226.15|224.15|0
1633006800000|2021-09-30 13:00:00|226.3|224.3|224.26|222.26|226.62|224.62|224.1|222.1|0
1633007100000|2021-09-30 13:05:00|224.1|222.1|223.32|221.32|224.42|222.42|222.07|220.07|0
1633007400000|2021-09-30 13:10:00|223.16|221.16|223.94|221.94|224.26|222.26|223.16|221.16|0
1633007700000|2021-09-30 13:15:00|224.25|222.25|223.94|221.94|225.35|223.35|223.47|221.47|0
1633008000000|2021-09-30 13:20:00|223.78|221.78|225.19|223.19|225.19|223.19|222.53|220.53|0
1633008300000|2021-09-30 13:25:00|225.03|223.03|226.76|224.76|226.76|224.76|224.72|222.72|0
1633008600000|2021-09-30 13:30:00|226.91|224.91|227.54|225.54|231.66|229.66|226.28|224.28|0
1633008900000|2021-09-30 13:35:00|228.01|226.01|223.77|221.77|229.91|227.91|222.36|220.36|0
1633009200000|2021-09-30 13:40:00|223.3|221.3|225.02|223.02|226.75|224.75|222.52|220.52|0
1633009500000|2021-09-30 13:45:00|225.64|223.64|227.43|225.43|228.64|226.64|224.39|222.39|0
1633009800000|2021-09-30 13:50:00|228.39|226.39|229.41|227.41|229.97|227.97|227.27|225.27|0
1633010100000|2021-09-30 13:55:00|229.65|227.65|224.42|222.42|229.81|227.81|223.8|221.8|0
1633010400000|2021-09-30 14:00:00|224.27|222.27|224.11|222.11|225.37|223.37|223.01|221.01|0
1633010700000|2021-09-30 14:05:00|223.79|221.79|221.12|219.12|223.95|221.95|216.93|214.93|0
1633011000000|2021-09-30 14:10:00|221.59|219.59|217.85|215.85|223.16|221.16|217.85|215.85|0
1633011300000|2021-09-30 14:15:00|218.01|216.01|224.88|222.88|225.52|223.52|217.85|215.85|0
1633011600000|2021-09-30 14:20:00|224.73|222.73|218.31|216.31|225.83|223.83|218.31|216.31|0
1633011900000|2021-09-30 14:25:00|218.16|216.16|219.71|217.71|221.89|219.89|218.16|216.16|0
1633012200000|2021-09-30 14:30:00|218.43|216.43|221.84|219.84|222.3|220.3|217.66|215.66|0
1633012500000|2021-09-30 14:35:00|221.99|219.99|220.74|218.74|222.46|220.46|219.82|217.82|0
1633012800000|2021-09-30 14:40:00|220.59|218.59|218.11|216.11|220.74|218.74|215.81|213.81|0
1633013100000|2021-09-30 14:45:00|218.42|216.42|217.19|215.19|218.88|216.88|216.11|214.11|0
1633013400000|2021-09-30 14:50:00|217.03|215.03|215.04|213.04|217.8|215.8|214.88|212.88|0
1633013700000|2021-09-30 14:55:00|215.5|213.5|213.17|211.17|215.5|213.5|210.87|208.87|0
1633014000000|2021-09-30 15:00:00|212.86|210.86|214.23|212.23|215.15|213.15|211.04|209.04|0
1633014300000|2021-09-30 15:05:00|214.84|212.84|216.29|214.29|216.83|214.83|213.62|211.62|0
1633014600000|2021-09-30 15:10:00|216.37|214.37|215.52|213.52|216.98|214.98|214.68|212.68|0
1633014900000|2021-09-30 15:15:00|215.83|213.83|219.78|217.78|220.93|218.93|215.83|213.83|0
1633015200000|2021-09-30 15:20:00|219.47|217.47|216.38|214.38|219.78|217.78|216.38|214.38|0
1633015500000|2021-09-30 15:25:00|215.92|213.92|218.38|216.38|218.38|216.38|215.61|213.61|0
1633015800000|2021-09-30 15:30:00|218.23|216.23|210.88|208.88|218.23|216.23|210.88|208.88|0
1633016100000|2021-09-30 15:35:00|211.18|209.18|208.78|206.78|211.83|209.83|207.5|205.5|0
1633016400000|2021-09-30 15:40:00|208.48|206.48|207.92|205.92|208.79|206.79|203.6|201.6|0
1633016700000|2021-09-30 15:45:00|207.77|205.77|204.35|202.35|208.22|206.22|202.58|200.58|0
1633017000000|2021-09-30 15:50:00|204.79|202.79|206.75|204.75|206.75|204.75|202.77|200.77|0
1633017300000|2021-09-30 15:55:00|206.6|204.6|206.52|204.52|207.05|205.05|204.53|202.53|0
1633017600000|2021-09-30 16:00:00|206.3|204.3|202.94|200.94|207.79|205.79|201.9|199.9|0
1633017900000|2021-09-30 16:05:00|203.23|201.23|196.67|194.67|203.53|201.53|196.53|194.53|0
1633018200000|2021-09-30 16:10:00|196.96|194.96|199.06|197.06|199.06|197.06|195.75|193.75|0
1633018500000|2021-09-30 16:15:00|198.34|196.34|198.91|196.91|200.22|198.22|197.47|195.47|0
1633018800000|2021-09-30 16:20:00|199.06|197.06|197.32|195.32|201.38|199.38|196.75|194.75|0
1633019100000|2021-09-30 16:25:00|197.47|195.47|197.46|195.46|200.94|198.94|197.46|195.46|0
1633019400000|2021-09-30 16:30:00|197.32|195.32|198.76|196.76|198.9|196.9|195.02|193.02|0
1633019700000|2021-09-30 16:35:00|199.05|197.05|200.49|198.49|201.95|199.95|197.89|195.89|0
1633020000000|2021-09-30 16:40:00|200.64|198.64|199.33|197.33|201.36|199.36|198.46|196.46|0
1633020300000|2021-09-30 16:45:00|199.18|197.18|202.81|200.81|202.81|200.81|197.88|195.88|0
1633020600000|2021-09-30 16:50:00|202.52|200.52|201.93|199.93|203.39|201.39|200.48|198.48|0
1633020900000|2021-09-30 16:55:00|201.79|199.79|200.04|198.04|201.79|199.79|198.45|196.45|0
1633021200000|2021-09-30 17:00:00|200.19|198.19|203.53|201.53|203.68|201.68|198.59|196.59|0
1633021500000|2021-09-30 17:05:00|203.09|201.09|206.1|204.1|206.32|204.32|202.51|200.51|0
1633021800000|2021-09-30 17:10:00|206.32|204.32|204.99|202.99|206.91|204.91|204.26|202.26|0
1633022100000|2021-09-30 17:15:00|205.14|203.14|204.69|202.69|207.64|205.64|203.38|201.38|0
1633022400000|2021-09-30 17:20:00|204.99|202.99|198.66|196.66|204.99|202.99|198.52|196.52|0
1633022700000|2021-09-30 17:25:00|199.25|197.25|197.64|195.64|199.39|197.39|197.06|195.06|0
1633023000000|2021-09-30 17:30:00|197.35|195.35|196.48|194.48|197.56|195.56|195.61|193.61|0
1633023300000|2021-09-30 17:35:00|196.33|194.33|199.36|197.36|200.53|198.53|194.6|192.6|0
1633023600000|2021-09-30 17:40:00|199.22|197.22|199.07|197.07|200.53|198.53|198.05|196.05|0
1633023900000|2021-09-30 17:45:00|199.21|197.21|199.36|197.36|201.11|199.11|197.9|195.9|0
1633024200000|2021-09-30 17:50:00|200.08|198.08|203.31|201.31|203.6|201.6|199.5|197.5|0
1633024500000|2021-09-30 17:55:00|203.16|201.16|203.04|201.04|204.15|202.15|201.56|199.56|0
1633024800000|2021-09-30 18:00:00|203.18|201.18|205.07|203.07|207.48|205.48|202.74|200.74|0
1633025100000|2021-09-30 18:05:00|205.37|203.37|208.93|206.93|209.08|207.08|204.44|202.44|0
1633025400000|2021-09-30 18:10:00|208.63|206.63|207.87|205.87|208.78|206.78|206.23|204.23|0
1633025700000|2021-09-30 18:15:00|207.72|205.72|203.24|201.24|207.87|205.87|203.24|201.24|0
1633026000000|2021-09-30 18:20:00|203.54|201.54|203.54|201.54|204.43|202.43|202.65|200.65|0
1633026300000|2021-09-30 18:25:00|203.39|201.39|206.14|204.14|206.14|204.14|202.5|200.5|0
1633026600000|2021-09-30 18:30:00|206.52|204.52|209.82|207.82|209.82|207.82|205.47|203.47|0
1633026900000|2021-09-30 18:35:00|209.67|207.67|206.06|204.06|209.67|207.67|206.06|204.06|0
1633027200000|2021-09-30 18:40:00|206.21|204.21|210.42|208.42|210.87|208.87|206.06|204.06|0
1633027500000|2021-09-30 18:45:00|210.72|208.72|209.81|207.81|211.02|209.02|208.45|206.45|0
1633027800000|2021-09-30 18:50:00|210.26|208.26|208.45|206.45|213.29|211.29|208.45|206.45|0
1633028100000|2021-09-30 18:55:00|207.7|205.7|204.7|202.7|207.85|205.85|204.7|202.7|0
1633028400000|2021-09-30 19:00:00|204.85|202.85|203.36|201.36|206.49|204.49|202.18|200.18|0
1633028700000|2021-09-30 19:05:00|203.66|201.66|205.44|203.44|206.94|204.94|203.36|201.36|0
1633029000000|2021-09-30 19:10:00|206.04|204.04|208.51|206.51|210.72|208.72|206.04|204.04|0
1633029300000|2021-09-30 19:15:00|209.04|207.04|209.18|207.18|212.06|210.06|208.73|206.73|0
1633029600000|2021-09-30 19:20:00|209.03|207.03|205.73|203.73|209.03|207.03|205.43|203.43|0
1633029900000|2021-09-30 19:25:00|205.43|203.43|204.54|202.54|207.08|205.08|204.39|202.39|0
1633030200000|2021-09-30 19:30:00|204.39|202.39|208.27|206.27|209.32|207.32|203.5|201.5|0
1633030500000|2021-09-30 19:35:00|207.82|205.82|202.75|200.75|208.27|206.27|202.6|200.6|0
1633030800000|2021-09-30 19:40:00|202.6|200.6|198.62|196.62|203.34|201.34|198.18|196.18|0
1633031100000|2021-09-30 19:45:00|198.47|196.47|197.28|195.28|199.47|197.47|193.34|191.34|0
1633031400000|2021-09-30 19:50:00|197.35|195.35|193.96|191.96|197.57|195.57|193.24|191.24|0
1633031700000|2021-09-30 19:55:00|193.67|191.67|188.12|186.12|193.67|191.67|188.12|186.12|0
1633032000000|2021-09-30 20:00:00|188.26|186.26|191.36|189.36|191.75|189.75|186.71|184.71|0
1633032300000|2021-09-30 20:05:00|191.51|189.51|190.07|188.07|191.93|189.93|188.51|186.51|0
1633032600000|2021-09-30 20:10:00|190.22|188.22|188.65|186.65|190.79|188.79|187.52|185.52|0
1633032900000|2021-09-30 20:15:00|187.86|185.46|188|185.6|189.14|186.74|187.29|184.89|0
1633033200000|2021-09-30 20:20:00|188.14|185.74|186.86|184.46|188.28|185.88|186.29|183.89|0
1633033500000|2021-09-30 20:25:00|187|184.6|186.78|184.38|187.56|185.16|186|183.6|0
1633033800000|2021-09-30 20:30:00|186.85|184.45|186.14|183.74|187.13|184.73|185.58|183.18|0
1633034100000|2021-09-30 20:35:00|186.28|183.88|185.15|182.75|186.28|183.88|185.15|182.75|0
1633034400000|2021-09-30 20:40:00|185.43|183.03|185.43|183.03|186.13|183.73|184.86|182.46|0
1633034700000|2021-09-30 20:45:00|185.57|183.17|185.42|183.02|186.27|183.87|184.86|182.46|0
1633035000000|2021-09-30 20:50:00|185.56|183.16|185.56|183.16|185.98|183.58|185.14|182.74|0
1633035300000|2021-09-30 20:55:00|185.84|183.44|186.47|184.07|186.69|184.29|185.63|183.23|0
1633035600000|2021-09-30 21:00:00|186.58|184.18|186.58|184.18|186.78|184.38|186.47|184.07|0
1633035900000|2021-09-30 21:05:00|186.55|184.15|186.64|184.24|186.97|184.57|186.4|184|0
1633036200000|2021-09-30 21:10:00|186.57|184.17|187.13|184.73|187.13|184.73|186.57|184.17|0
1633036500000|2021-09-30 21:15:00|187.08|184.68|186.73|184.33|187.08|184.68|186.51|184.11|0
1633036800000|2021-09-30 21:20:00|186.79|184.39|187.22|184.82|187.22|184.82|186.73|184.33|0
1633037100000|2021-09-30 21:25:00|187.2|184.8|187.55|185.15|187.61|185.21|187.17|184.77|0
1633037400000|2021-09-30 21:30:00|187.6|185.2|187.68|185.28|187.72|185.32|187.53|185.13|0
1633037700000|2021-09-30 21:35:00|187.37|184.97|187.5|185.1|187.52|185.12|187.18|184.78|0
1633038000000|2021-09-30 21:40:00|187.52|185.12|187.37|184.97|187.74|185.34|187.34|184.94|0
1633038300000|2021-09-30 21:45:00|187.34|184.94|187.47|185.07|187.47|185.07|187.25|184.85|0
1633038600000|2021-09-30 21:50:00|187.36|184.96|187.5|185.1|187.5|185.1|187.24|184.84|0
1633038900000|2021-09-30 21:55:00|187.48|185.08|187.44|185.04|187.54|185.14|187.41|185.01|0
1633039200000|2021-09-30 22:00:00|188.14|185.74|189.06|186.66|189.78|187.38|187.99|185.59|0
1633039500000|2021-09-30 22:05:00|188.92|186.52|190.2|187.8|190.2|187.8|187.64|185.24|0
1633039800000|2021-09-30 22:10:00|190.27|187.87|189.77|187.37|190.34|187.94|189.48|187.08|0
1633040100000|2021-09-30 22:15:00|189.91|187.51|188.48|186.08|190.34|187.94|188.34|185.94|0
1633040400000|2021-09-30 22:20:00|188.62|186.22|188.33|185.93|188.62|186.22|188.05|185.65|0
1633040700000|2021-09-30 22:25:00|188.19|185.79|186.77|184.37|188.19|185.79|186.2|183.8|0
1633041000000|2021-09-30 22:30:00|187.05|184.65|187.19|184.79|187.62|185.22|186.77|184.37|0
1633041300000|2021-09-30 22:35:00|187.26|184.86|187.33|184.93|187.76|185.36|187.05|184.65|0
1633041600000|2021-09-30 22:40:00|187.47|185.07|187.89|185.49|188.04|185.64|187.04|184.64|0
1633041900000|2021-09-30 22:45:00|188.03|185.63|188.46|186.06|188.46|186.06|187.75|185.35|0
1633042200000|2021-09-30 22:50:00|188.32|185.92|189.17|186.77|189.17|186.77|188.17|185.77|0
1633042500000|2021-09-30 22:55:00|189.31|186.91|189.17|186.77|189.31|186.91|188.74|186.34|0
1633042800000|2021-09-30 23:00:00|189.23|186.83|188.59|186.19|189.59|187.19|188.59|186.19|0
1633043100000|2021-09-30 23:05:00|188.88|186.48|189.3|186.9|189.3|186.9|188.59|186.19|0
1633043400000|2021-09-30 23:10:00|189.73|187.33|190.44|188.04|190.88|188.48|189.73|187.33|0
1633043700000|2021-09-30 23:15:00|190.16|187.76|191.16|188.76|191.3|188.9|190.16|187.76|0
1633044000000|2021-09-30 23:20:00|191.01|188.61|191.3|188.9|191.59|189.19|190.87|188.47|0
1633044300000|2021-09-30 23:25:00|191.44|189.04|191.87|189.47|192.01|189.61|191.15|188.75|0
1633044600000|2021-09-30 23:30:00|192.01|189.61|190.78|188.38|192.16|189.76|190.43|188.03|0
1633044900000|2021-09-30 23:35:00|190.72|188.32|190.71|188.31|191.15|188.75|190|187.6|0
1633045200000|2021-09-30 23:40:00|190.78|188.38|190.92|188.52|191.14|188.74|190.2|187.8|0
1633045500000|2021-09-30 23:45:00|190.85|188.45|189.42|187.02|191.14|188.74|188.84|186.44|0
1633045800000|2021-09-30 23:50:00|189.27|186.87|190.34|187.94|190.56|188.16|189.13|186.73|0
1633046100000|2021-09-30 23:55:00|190.27|187.87|190.55|188.15|190.7|188.3|189.55|187.15|0
1633046400000|2021-10-01 00:00:00|190.27|187.87|191.41|189.01|191.56|189.16|189.26|186.86|0
1633046700000|2021-10-01 00:05:00|191.56|189.16|192.13|189.73|192.56|190.16|191.27|188.87|0
1633047000000|2021-10-01 00:10:00|191.98|189.58|192.99|190.59|193.14|190.74|191.7|189.3|0
1633047300000|2021-10-01 00:15:00|192.85|190.45|192.34|189.94|193.42|191.02|192.12|189.72|0
1633047600000|2021-10-01 00:20:00|192.41|190.01|192.7|190.3|192.84|190.44|191.69|189.29|0
1633047900000|2021-10-01 00:25:00|192.55|190.15|192.11|189.71|192.84|190.44|191.68|189.28|0
1633048200000|2021-10-01 00:30:00|192.18|189.78|191.54|189.14|192.98|190.58|190.96|188.56|0
1633048500000|2021-10-01 00:35:00|191.46|189.06|192.97|190.57|193.12|190.72|191.39|188.99|0
1633048800000|2021-10-01 00:40:00|192.83|190.43|192.83|190.43|193.12|190.72|192.54|190.14|0
1633049100000|2021-10-01 00:45:00|192.68|190.28|191.67|189.27|192.68|190.28|191.09|188.69|0
1633049400000|2021-10-01 00:50:00|191.38|188.98|189.23|186.83|191.81|189.41|188.37|185.97|0
1633049700000|2021-10-01 00:55:00|189.37|186.97|186.09|183.69|189.37|186.97|186.09|183.69|0
1633050000000|2021-10-01 01:00:00|186.38|183.98|181.59|179.19|187.09|184.69|180.2|177.8|0
1633050300000|2021-10-01 01:05:00|181.31|178.91|174.75|172.35|181.73|179.33|174|171.6|0
1633050600000|2021-10-01 01:10:00|174.82|172.42|174.34|171.94|175.5|173.1|171.69|169.29|0
1633050900000|2021-10-01 01:15:00|174.2|171.8|175.42|173.02|177.4|175|173.93|171.53|0
1633051200000|2021-10-01 01:20:00|175.56|173.16|177.33|174.93|178.43|176.03|175.42|173.02|0
1633051500000|2021-10-01 01:25:00|177.47|175.07|178.2|175.8|179.57|177.17|176.1|173.7|0
1633051800000|2021-10-01 01:30:00|178.07|175.67|179.83|177.43|180.51|178.11|176.84|174.44|0
1633052100000|2021-10-01 01:35:00|179.96|177.56|178.87|176.47|180.1|177.7|176.31|173.91|0
1633052400000|2021-10-01 01:40:00|178.33|175.93|179.35|176.95|179.48|177.08|176.98|174.58|0
1633052700000|2021-10-01 01:45:00|179.21|176.81|176.01|173.61|179.48|177.08|175.67|173.27|0
1633053000000|2021-10-01 01:50:00|176.15|173.75|176.55|174.15|176.96|174.56|175.06|172.66|0
1633053300000|2021-10-01 01:55:00|176.41|174.01|175.19|172.79|177.43|175.03|174.04|171.64|0
1633053600000|2021-10-01 02:00:00|175.32|172.92|176|173.6|176.27|173.87|174.78|172.38|0
1633053900000|2021-10-01 02:05:00|176.13|173.73|175.59|173.19|176.54|174.14|174.78|172.38|0
1633054200000|2021-10-01 02:10:00|175.72|173.32|175.86|173.46|176.67|174.27|175.04|172.64|0
1633054500000|2021-10-01 02:15:00|175.99|173.59|175.17|172.77|176.06|173.66|174.77|172.37|0
1633054800000|2021-10-01 02:20:00|175.1|172.7|176.12|173.72|176.39|173.99|175.04|172.64|0
1633055100000|2021-10-01 02:25:00|176.19|173.79|176.59|174.19|176.8|174.4|175.98|173.58|0
1633055400000|2021-10-01 02:30:00|176.8|174.4|176.11|173.71|177.2|174.8|175.3|172.9|0
1633055700000|2021-10-01 02:35:00|176.25|173.85|176.79|174.39|176.79|174.39|175.03|172.63|0
1633056000000|2021-10-01 02:40:00|176.65|174.25|176.79|174.39|177.33|174.93|176.38|173.98|0
1633056300000|2021-10-01 02:45:00|176.92|174.52|174.34|171.94|177.06|174.66|174.07|171.67|0
1633056600000|2021-10-01 02:50:00|174.48|172.08|175.01|172.61|175.15|172.75|173.67|171.27|0
1633056900000|2021-10-01 02:55:00|174.88|172.48|175.01|172.61|175.01|172.61|173.8|171.4|0
1633057200000|2021-10-01 03:00:00|175.55|173.15|177.04|174.64|178.14|175.74|174.88|172.48|0
1633057500000|2021-10-01 03:05:00|177.18|174.78|176.63|174.23|177.32|174.92|175.95|173.55|0
1633057800000|2021-10-01 03:10:00|176.5|174.1|176.08|173.68|177.45|175.05|175.95|173.55|0
1633058100000|2021-10-01 03:15:00|175.95|173.55|175.81|173.41|176.49|174.09|175.54|173.14|0
1633058400000|2021-10-01 03:20:00|175.67|173.27|176.89|174.49|176.89|174.49|175.67|173.27|0
1633058700000|2021-10-01 03:25:00|177.3|174.9|176.75|174.35|177.3|174.9|176.07|173.67|0
1633059000000|2021-10-01 03:30:00|176.89|174.49|177.84|175.44|178.53|176.13|176.89|174.49|0
1633059300000|2021-10-01 03:35:00|177.98|175.58|177.15|174.75|178.38|175.98|177.15|174.75|0
1633059600000|2021-10-01 03:40:00|177.29|174.89|176.33|173.93|177.29|174.89|176.06|173.66|0
1633059900000|2021-10-01 03:45:00|176.2|173.8|175.65|173.25|176.74|174.34|175.52|173.12|0
1633060200000|2021-10-01 03:50:00|175.79|173.39|175.38|172.98|175.79|173.39|174.43|172.03|0
1633060500000|2021-10-01 03:55:00|175.17|172.77|174.9|172.5|175.38|172.98|174.16|171.76|0
1633060800000|2021-10-01 04:00:00|174.83|172.43|175.03|172.63|175.91|173.51|174.83|172.43|0
1633061100000|2021-10-01 04:05:00|174.96|172.56|175.37|172.97|175.5|173.1|174.82|172.42|0
1633061400000|2021-10-01 04:10:00|175.5|173.1|175.5|173.1|175.64|173.24|174.82|172.42|0
1633061700000|2021-10-01 04:15:00|175.43|173.03|175.9|173.5|176.04|173.64|175.23|172.83|0
1633062000000|2021-10-01 04:20:00|175.77|173.37|175.63|173.23|175.9|173.5|174.95|172.55|0
1633062300000|2021-10-01 04:25:00|175.49|173.09|173.86|171.46|176.03|173.63|173.86|171.46|0
1633062600000|2021-10-01 04:30:00|174|171.6|174.13|171.73|174.81|172.41|173.73|171.33|0
1633062900000|2021-10-01 04:35:00|174.4|172|174.8|172.4|174.94|172.54|174|171.6|0
1633063200000|2021-10-01 04:40:00|174.94|172.54|174.26|171.86|175.07|172.67|173.99|171.59|0
1633063500000|2021-10-01 04:45:00|174.19|171.79|175.34|172.94|175.74|173.34|173.58|171.18|0
1633063800000|2021-10-01 04:50:00|175.47|173.07|175.6|173.2|176.29|173.89|175.4|173|0
1633064100000|2021-10-01 04:55:00|175.47|173.07|176.14|173.74|176.55|174.15|175.2|172.8|0
1633064400000|2021-10-01 05:00:00|176.42|174.02|174.27|171.87|176.69|174.29|174.14|171.74|0
1633064700000|2021-10-01 05:05:00|174|171.6|174.27|171.87|174.54|172.14|173.19|170.79|0
1633065000000|2021-10-01 05:10:00|174.14|171.74|174.27|171.87|174.67|172.27|173.46|171.06|0
1633065300000|2021-10-01 05:15:00|174.13|171.73|176.44|174.04|176.85|174.45|174|171.6|0
1633065600000|2021-10-01 05:20:00|176.57|174.17|175.62|173.22|176.57|174.17|174.8|172.4|0
1633065900000|2021-10-01 05:25:00|175.75|173.35|175.27|172.87|176.5|174.1|174.8|172.4|0
1633066200000|2021-10-01 05:30:00|175.34|172.94|175.61|173.21|176.29|173.89|175.34|172.94|0
1633066500000|2021-10-01 05:35:00|175.47|173.07|176.56|174.16|176.56|174.16|175.34|172.94|0
1633066800000|2021-10-01 05:40:00|176.42|174.02|176.69|174.29|177.3|174.9|176.15|173.75|0
1633067100000|2021-10-01 05:45:00|176.83|174.43|176.34|173.94|178.33|175.93|176.28|173.88|0
1633067400000|2021-10-01 05:50:00|176.55|174.15|176.55|174.15|177.51|175.11|175.6|173.2|0
1633067700000|2021-10-01 05:55:00|176.61|174.21|177.91|175.51|177.91|175.51|175.73|173.33|0
1633068000000|2021-10-01 06:00:00|178.19|175.79|179.21|176.81|180.66|178.26|177.77|175.37|0
1633068300000|2021-10-01 06:05:00|179.42|177.02|178.08|175.68|180.66|178.26|177.95|175.55|0
1633068600000|2021-10-01 06:10:00|178.22|175.82|175|172.6|178.36|175.96|174.94|172.54|0
1633068900000|2021-10-01 06:15:00|174.8|172.4|173.17|170.77|175.21|172.81|172.22|169.82|0
1633069200000|2021-10-01 06:20:00|172.76|170.36|171.23|168.83|172.76|170.36|169.67|167.27|0
1633069500000|2021-10-01 06:25:00|171.36|168.96|171.76|169.36|172.17|169.77|169.37|166.97|0
1633069800000|2021-10-01 06:30:00|171.96|169.56|170.56|168.16|171.96|169.56|170.29|167.89|0
1633070100000|2021-10-01 06:35:00|171.09|168.69|171.62|169.22|171.76|169.36|170.82|168.42|0
1633070400000|2021-10-01 06:40:00|171.49|169.09|170.55|168.15|172.16|169.76|170.55|168.15|0
1633070700000|2021-10-01 06:45:00|170.68|168.28|170.95|168.55|171.35|168.95|170.21|167.81|0
1633071000000|2021-10-01 06:50:00|170.81|168.41|168.81|166.41|171.61|169.21|168.55|166.15|0
1633071300000|2021-10-01 06:55:00|168.95|166.55|172.14|169.74|172.14|169.74|168.28|165.88|0
1633071600000|2021-10-01 07:00:00|172.01|169.61|170.7|168.3|173.52|171.12|166.58|164.18|0
1633071900000|2021-10-01 07:05:00|171.04|169.04|170.63|168.63|171.57|169.57|168.38|166.38|0
1633072200000|2021-10-01 07:10:00|170.5|168.5|173.71|171.71|173.71|171.71|168.64|166.64|0
1633072500000|2021-10-01 07:15:00|173.44|171.44|175.74|173.74|175.74|173.74|171.03|169.03|0
1633072800000|2021-10-01 07:20:00|175.8|173.8|176.48|174.48|176.82|174.82|174.25|172.25|0
1633073100000|2021-10-01 07:25:00|176.61|174.61|178.02|176.02|178.99|176.99|175.06|173.06|0
1633073400000|2021-10-01 07:30:00|178.16|176.16|177.2|175.2|178.29|176.29|176.51|174.51|0
1633073700000|2021-10-01 07:35:00|177.61|175.61|175.01|173.01|178.84|176.84|175.01|173.01|0
1633074000000|2021-10-01 07:40:00|175.42|173.42|174.47|172.47|176.92|174.92|173.79|171.79|0
1633074300000|2021-10-01 07:45:00|174.6|172.6|173.92|171.92|175.01|173.01|171.96|169.96|0
1633074600000|2021-10-01 07:50:00|173.78|171.78|176.56|174.56|176.56|174.56|173.78|171.78|0
1633074900000|2021-10-01 07:55:00|176.77|174.77|175.54|173.54|179.24|177.24|175.54|173.54|0
1633075200000|2021-10-01 08:00:00|175.4|173.4|175.95|173.95|177.31|175.31|175.4|173.4|0
1633075500000|2021-10-01 08:05:00|176.08|174.08|174.04|172.04|176.35|174.35|173.5|171.5|0
1633075800000|2021-10-01 08:10:00|173.97|171.97|172.69|170.69|174.99|172.99|172.42|170.42|0
1633076100000|2021-10-01 08:15:00|172.55|170.55|172.01|170.01|173.09|171.09|171.61|169.61|0
1633076400000|2021-10-01 08:20:00|171.88|169.88|171.85|169.85|171.88|169.88|170.26|168.26|0
1633076700000|2021-10-01 08:25:00|171.72|169.72|173.47|171.47|173.6|171.6|171.18|169.18|0
1633077000000|2021-10-01 08:30:00|173.6|171.6|172.39|170.39|174.96|172.96|172.39|170.39|0
1633077300000|2021-10-01 08:35:00|172.52|170.52|173.52|171.52|173.92|171.92|172.52|170.52|0
1633077600000|2021-10-01 08:40:00|173.65|171.65|174.87|172.87|175.68|173.68|172.17|170.17|0
1633077900000|2021-10-01 08:45:00|175.27|173.27|173.37|171.37|175.82|173.82|171.76|169.76|0
1633078200000|2021-10-01 08:50:00|173.64|171.64|173.24|171.24|174.05|172.05|172.63|170.63|0
1633078500000|2021-10-01 08:55:00|173.1|171.1|173.64|171.64|173.64|171.64|171.35|169.35|0
1633078800000|2021-10-01 09:00:00|173.5|171.5|175.12|173.12|175.12|173.12|173.5|171.5|0
1633079100000|2021-10-01 09:05:00|175.26|173.26|172.75|170.75|175.67|173.67|172.61|170.61|0
1633079400000|2021-10-01 09:10:00|173.02|171.02|174.44|172.44|174.51|172.51|173.02|171.02|0
1633079700000|2021-10-01 09:15:00|174.51|172.51|173.15|171.15|174.78|172.78|173.15|171.15|0
1633080000000|2021-10-01 09:20:00|173.42|171.42|173.28|171.28|175.19|173.19|173.28|171.28|0
1633080300000|2021-10-01 09:25:00|173.34|171.34|174.64|172.64|174.77|172.77|173.28|171.28|0
1633080600000|2021-10-01 09:30:00|174.5|172.5|173.14|171.14|175.59|173.59|173|171|0
1633080900000|2021-10-01 09:35:00|173|171|172.73|170.73|173.14|171.14|172.05|170.05|0
1633081200000|2021-10-01 09:40:00|172.86|170.86|172.05|170.05|173.27|171.27|172.05|170.05|0
1633081500000|2021-10-01 09:45:00|172.18|170.18|172.85|170.85|172.99|170.99|172.04|170.04|0
1633081800000|2021-10-01 09:50:00|172.72|170.72|172.17|170.17|173.26|171.26|172.04|170.04|0
1633082100000|2021-10-01 09:55:00|172.04|170.04|173.8|171.8|173.93|171.93|172.04|170.04|0
1633082400000|2021-10-01 10:00:00|173.53|171.53|173.93|171.93|175.3|173.3|173.25|171.25|0
1633082700000|2021-10-01 10:05:00|174.07|172.07|174.88|172.88|175.56|173.56|173.93|171.93|0
1633083000000|2021-10-01 10:10:00|174.74|172.74|176.93|174.93|177.21|175.21|174.61|172.61|0
1633083300000|2021-10-01 10:15:00|177.21|175.21|176.65|174.65|177.48|175.48|176.38|174.38|0
1633083600000|2021-10-01 10:20:00|176.51|174.51|174.6|172.6|176.79|174.79|174.6|172.6|0
1633083900000|2021-10-01 10:25:00|174.46|172.46|175.48|173.48|175.69|173.69|174.46|172.46|0
1633084200000|2021-10-01 10:30:00|175.41|173.41|176.23|174.23|177.19|175.19|175.41|173.41|0
1633084500000|2021-10-01 10:35:00|176.37|174.37|175.4|173.4|176.5|174.5|175.4|173.4|0
1633084800000|2021-10-01 10:40:00|175.54|173.54|176.22|174.22|176.36|174.36|174.72|172.72|0
1633085100000|2021-10-01 10:45:00|176.5|174.5|176.08|174.08|176.63|174.63|175.4|173.4|0
1633085400000|2021-10-01 10:50:00|176.22|174.22|176.69|174.69|176.9|174.9|175.4|173.4|0
1633085700000|2021-10-01 10:55:00|176.63|174.63|178|176|178.28|176.28|176.63|174.63|0
1633086000000|2021-10-01 11:00:00|178.28|176.28|180.35|178.35|180.35|178.35|178|176|0
1633086300000|2021-10-01 11:05:00|180.21|178.21|179.84|177.84|183.38|181.38|179.56|177.56|0
1633086600000|2021-10-01 11:10:00|179.91|177.91|182.07|180.07|182.21|180.21|179.84|177.84|0
1633086900000|2021-10-01 11:15:00|182.21|180.21|183.19|181.19|184.75|182.75|181.79|179.79|0
1633087200000|2021-10-01 11:20:00|183.05|181.05|185.23|183.23|185.31|183.31|183.05|181.05|0
1633087500000|2021-10-01 11:25:00|185.31|183.31|188.43|186.43|189.15|187.15|185.31|183.31|0
1633087800000|2021-10-01 11:30:00|188.72|186.72|190.1|188.1|192.63|190.63|188.15|186.15|0
1633088100000|2021-10-01 11:35:00|189.96|187.96|191.72|189.72|194.04|192.04|189.96|187.96|0
1633088400000|2021-10-01 11:40:00|191.57|189.57|190.84|188.84|192.15|190.15|190.56|188.56|0
1633088700000|2021-10-01 11:45:00|190.99|188.99|192.18|190.18|196.16|194.16|190.84|188.84|0
1633089000000|2021-10-01 11:50:00|192.33|190.33|188.84|186.84|193.21|191.21|188.84|186.84|0
1633089300000|2021-10-01 11:55:00|188.7|186.7|190.48|188.48|190.48|188.48|188.12|186.12|0
1633089600000|2021-10-01 12:00:00|190.63|188.63|191.49|189.49|192.22|190.22|190.63|188.63|0
1633089900000|2021-10-01 12:05:00|191.64|189.64|191.78|189.78|192.36|190.36|190.77|188.77|0
1633090200000|2021-10-01 12:10:00|191.2|189.2|191.34|189.34|191.63|189.63|189.89|187.89|0
1633090500000|2021-10-01 12:15:00|191.27|189.27|194.69|192.69|194.69|192.69|191.2|189.2|0
1633090800000|2021-10-01 12:20:00|194.84|192.84|193.37|191.37|195.57|193.57|193.23|191.23|0
1633091100000|2021-10-01 12:25:00|193.23|191.23|195.49|193.49|195.63|193.63|193.23|191.23|0
1633091400000|2021-10-01 12:30:00|195.71|193.71|191.33|189.33|196.01|194.01|191.33|189.33|0
1633091700000|2021-10-01 12:35:00|191.18|189.18|188.29|186.29|191.18|189.18|188|186|0
1633092000000|2021-10-01 12:40:00|188.43|186.43|188.29|186.29|190.74|188.74|187.86|185.86|0
1633092300000|2021-10-01 12:45:00|188.43|186.43|188.43|186.43|189.01|187.01|187.28|185.28|0
1633092600000|2021-10-01 12:50:00|188.14|186.14|189.43|187.43|189.87|187.87|188|186|0
1633092900000|2021-10-01 12:55:00|189.29|187.29|189.72|187.72|190.3|188.3|188.85|186.85|0
1633093200000|2021-10-01 13:00:00|190.01|188.01|193.05|191.05|193.05|191.05|189.86|187.86|0
1633093500000|2021-10-01 13:05:00|192.91|190.91|191.45|189.45|193.49|191.49|191.3|189.3|0
1633093800000|2021-10-01 13:10:00|191.59|189.59|192.97|190.97|193.05|191.05|191.52|189.52|0
1633094100000|2021-10-01 13:15:00|192.9|190.9|193.63|191.63|194.06|192.06|192.9|190.9|0
1633094400000|2021-10-01 13:20:00|193.48|191.48|193.33|191.33|194.06|192.06|192.31|190.31|0
1633094700000|2021-10-01 13:25:00|193.18|191.18|193.1|191.1|193.77|191.77|192.75|190.75|0
1633095000000|2021-10-01 13:30:00|193.03|191.03|188|186|196.55|194.55|187.28|185.28|0
1633095300000|2021-10-01 13:35:00|186.99|184.99|184.4|182.4|190.03|188.03|184.4|182.4|0
1633095600000|2021-10-01 13:40:00|184.26|182.26|184.33|182.33|187.9|185.9|182.66|180.66|0
1633095900000|2021-10-01 13:45:00|184.05|182.05|185.33|183.33|186.32|184.32|182.28|180.28|0
1633096200000|2021-10-01 13:50:00|184.47|182.47|183.9|181.9|185.75|183.75|181.64|179.64|0
1633096500000|2021-10-01 13:55:00|183.48|181.48|184.18|182.18|184.18|182.18|180.79|178.79|0
1633096800000|2021-10-01 14:00:00|183.12|181.12|184.32|182.32|189.04|187.04|181.78|179.78|0
1633097100000|2021-10-01 14:05:00|183.61|181.61|185.88|183.88|187.89|185.89|182.62|180.62|0
1633097400000|2021-10-01 14:10:00|186.31|184.31|183.9|181.9|187.31|185.31|183.47|181.47|0
1633097700000|2021-10-01 14:15:00|183.04|181.04|176.05|174.05|183.04|181.04|174.21|172.21|0
1633098000000|2021-10-01 14:20:00|175.77|173.77|171.98|169.98|176.6|174.6|171.51|169.51|0
1633098300000|2021-10-01 14:25:00|172.46|170.46|173.97|171.97|176.46|174.46|171.5|169.5|0
1633098600000|2021-10-01 14:30:00|173.42|171.42|174.24|172.24|175.49|173.49|172.73|170.73|0
1633098900000|2021-10-01 14:35:00|174.38|172.38|173|171|177.29|175.29|172.86|170.86|0
1633099200000|2021-10-01 14:40:00|172.18|170.18|173.41|171.41|176.87|174.87|172.18|170.18|0
1633099500000|2021-10-01 14:45:00|173.13|171.13|178.55|176.55|178.55|176.55|169.28|167.28|0
1633099800000|2021-10-01 14:50:00|178.69|176.69|176.02|174.02|179.11|177.11|175.74|173.74|0
1633100100000|2021-10-01 14:55:00|175.88|173.88|181.34|179.34|181.9|179.9|175.74|173.74|0
1633100400000|2021-10-01 15:00:00|181.48|179.48|181.05|179.05|184.17|182.17|180.91|178.91|0
1633100700000|2021-10-01 15:05:00|181.33|179.33|176.82|174.82|182.94|180.94|176.82|174.82|0
1633101000000|2021-10-01 15:10:00|177.1|175.1|188.97|186.97|190.86|188.86|176.54|174.54|0
1633101300000|2021-10-01 15:15:00|188.83|186.83|189.03|187.03|189.66|187.66|187.36|185.36|0
1633101600000|2021-10-01 15:20:00|189.17|187.17|191.35|189.35|191.35|189.35|187.3|185.3|0
1633101900000|2021-10-01 15:25:00|191.2|189.2|188.73|186.73|191.79|189.79|188.3|186.3|0
1633102200000|2021-10-01 15:30:00|188.59|186.59|191.93|189.93|191.93|189.93|188.16|186.16|0
1633102500000|2021-10-01 15:35:00|191.78|189.78|193.97|191.97|194.71|192.71|190.47|188.47|0
1633102800000|2021-10-01 15:40:00|194.12|192.12|197.07|195.07|197.22|195.22|193.53|191.53|0
1633103100000|2021-10-01 15:45:00|196.62|194.62|196.18|194.18|198.25|196.25|196.03|194.03|0
1633103400000|2021-10-01 15:50:00|196.03|194.03|196.47|194.47|196.62|194.62|193.38|191.38|0
1633103700000|2021-10-01 15:55:00|196.03|194.03|194.4|192.4|196.03|194.03|192.64|190.64|0
1633104000000|2021-10-01 16:00:00|194.84|192.84|192.64|190.64|195.73|193.73|191.76|189.76|0
1633104300000|2021-10-01 16:05:00|192.93|190.93|195.72|193.72|196.16|194.16|192.05|190.05|0
1633104600000|2021-10-01 16:10:00|195.28|193.28|192.63|190.63|195.78|193.78|192.63|190.63|0
1633104900000|2021-10-01 16:15:00|192.77|190.77|192.18|190.18|193.5|191.5|190.58|188.58|0
1633105200000|2021-10-01 16:20:00|192.33|190.33|195.26|193.26|196.44|194.44|192.33|190.33|0
1633105500000|2021-10-01 16:25:00|195.41|193.41|195.11|193.11|196.14|194.14|194.08|192.08|0
1633105800000|2021-10-01 16:30:00|194.96|192.96|196.29|194.29|197.32|195.32|194.82|192.82|0
1633106100000|2021-10-01 16:35:00|196.14|194.14|194.22|192.22|197.47|195.47|193.49|191.49|0
1633106400000|2021-10-01 16:40:00|194.37|192.37|195.54|193.54|195.99|193.99|194.22|192.22|0
1633106700000|2021-10-01 16:45:00|195.84|193.84|195.39|193.39|197.31|195.31|195.24|193.24|0
1633107000000|2021-10-01 16:50:00|195.69|193.69|195.53|193.53|196.27|194.27|192.89|190.89|0
1633107300000|2021-10-01 16:55:00|195.39|193.39|194.35|192.35|195.83|193.83|193.33|191.33|0
1633107600000|2021-10-01 17:00:00|194.65|192.65|194.94|192.94|196.12|194.12|192.01|190.01|0
1633107900000|2021-10-01 17:05:00|195.09|193.09|198.63|196.63|198.63|196.63|194.79|192.79|0
1633108200000|2021-10-01 17:10:00|199.08|197.08|198.48|196.48|199.68|197.68|197.74|195.74|0
1633108500000|2021-10-01 17:15:00|198.63|196.63|198.48|196.48|199.82|197.82|197.74|195.74|0
1633108800000|2021-10-01 17:20:00|198.33|196.33|199.67|197.67|200.26|198.26|198.03|196.03|0
1633109100000|2021-10-01 17:25:00|199.74|197.74|198.92|196.92|200.41|198.41|198.92|196.92|0
1633109400000|2021-10-01 17:30:00|199.37|197.37|202.51|200.51|202.66|200.66|199.07|197.07|0
1633109700000|2021-10-01 17:35:00|202.2|200.2|202.74|200.74|205.64|203.64|202.2|200.2|0
1633110000000|2021-10-01 17:40:00|202.89|200.89|204.24|202.24|204.24|202.24|202.89|200.89|0
1633110300000|2021-10-01 17:45:00|204.39|202.39|209.1|207.1|209.1|207.1|203.64|201.64|0
1633110600000|2021-10-01 17:50:00|208.95|206.95|208.33|206.33|208.95|206.95|207.12|205.12|0
1633110900000|2021-10-01 17:55:00|208.49|206.49|205.59|203.59|208.49|206.49|205.29|203.29|0
1633111200000|2021-10-01 18:00:00|206.2|204.2|207.87|205.87|208.33|206.33|205.74|203.74|0
1633111500000|2021-10-01 18:05:00|208.02|206.02|208.63|206.63|210.16|208.16|208.02|206.02|0
1633111800000|2021-10-01 18:10:00|208.78|206.78|208.32|206.32|209.55|207.55|207.56|205.56|0
1633112100000|2021-10-01 18:15:00|208.47|206.47|209.39|207.39|209.85|207.85|208.17|206.17|0
1633112400000|2021-10-01 18:20:00|209.54|207.54|210.46|208.46|211.07|209.07|209.23|207.23|0
1633112700000|2021-10-01 18:25:00|210.61|208.61|209.99|207.99|211.84|209.84|209.69|207.69|0
1633113000000|2021-10-01 18:30:00|210.15|208.15|210.76|208.76|211.68|209.68|209.84|207.84|0
1633113300000|2021-10-01 18:35:00|210.6|208.6|211.52|209.52|211.83|209.83|210.6|208.6|0
1633113600000|2021-10-01 18:40:00|211.68|209.68|209.83|207.83|212.76|210.76|209.68|207.68|0
1633113900000|2021-10-01 18:45:00|209.68|207.68|211.98|209.98|211.98|209.98|209.68|207.68|0
1633114200000|2021-10-01 18:50:00|211.82|209.82|214.45|212.45|214.45|212.45|210.44|208.44|0
1633114500000|2021-10-01 18:55:00|214.29|212.29|214.6|212.6|215.69|213.69|213.98|211.98|0
1633114800000|2021-10-01 19:00:00|214.76|212.76|218.18|216.18|218.34|216.34|214.76|212.76|0
1633115100000|2021-10-01 19:05:00|218.34|216.34|218.49|216.49|218.5|216.5|217.09|215.09|0
1633115400000|2021-10-01 19:10:00|218.18|216.18|220.85|218.85|220.85|218.85|218.18|216.18|0
1633115700000|2021-10-01 19:15:00|221|219|218.17|216.17|222.58|220.58|217.86|215.86|0
1633116000000|2021-10-01 19:20:00|218.33|216.33|218.17|216.17|219.9|217.9|218.01|216.01|0
1633116300000|2021-10-01 19:25:00|218.33|216.33|215.05|213.05|218.33|216.33|215.05|213.05|0
1633116600000|2021-10-01 19:30:00|215.2|213.2|215.91|213.91|216.33|214.33|212.88|210.88|0
1633116900000|2021-10-01 19:35:00|216.06|214.06|213.11|211.11|216.06|214.06|213.11|211.11|0
1633117200000|2021-10-01 19:40:00|213.42|211.42|214.19|212.19|214.2|212.2|212.49|210.49|0
1633117500000|2021-10-01 19:45:00|213.73|211.73|211.25|209.25|214.81|212.81|210.03|208.03|0
1633117800000|2021-10-01 19:50:00|213.26|211.26|215.74|213.74|218.24|216.24|211.41|209.41|0
1633118100000|2021-10-01 19:55:00|215.12|213.12|209.4|207.4|215.27|213.27|207.11|205.11|0
1633118400000|2021-10-01 20:00:00|210.17|208.17|213.25|211.25|214.34|212.34|210.17|208.17|0
1633118700000|2021-10-01 20:05:00|213.71|211.71|213.56|211.56|213.87|211.87|212.78|210.78|0
1633119000000|2021-10-01 20:10:00|213.71|211.71|210.93|208.93|214.33|212.33|210.62|208.62|0
1633331100000|2021-10-04 07:05:00|197.17|195.17|199.98|197.98|199.98|197.98|197.03|195.03|0
1633331400000|2021-10-04 07:10:00|200.13|198.13|202.22|200.22|202.82|200.82|199.84|197.84|0
1633331700000|2021-10-04 07:15:00|202.52|200.52|198.79|196.79|202.52|200.52|198.49|196.49|0
1633332000000|2021-10-04 07:20:00|198.94|196.94|197.45|195.45|200.5|198.5|197.16|195.16|0
1633332300000|2021-10-04 07:25:00|197.31|195.31|195.46|193.46|197.75|195.75|194.37|192.37|0
1633332600000|2021-10-04 07:30:00|195.54|193.54|194.83|192.83|195.71|193.71|193.63|191.63|0
1633332900000|2021-10-04 07:35:00|194.6|192.6|196.58|194.58|197.32|195.32|194.39|192.39|0
1633333200000|2021-10-04 07:40:00|196.73|194.73|197.17|195.17|197.76|195.76|195.55|193.55|0
1633333500000|2021-10-04 07:45:00|197.02|195.02|199.3|197.3|200.27|198.27|195.84|193.84|0
1633333800000|2021-10-04 07:50:00|199.08|197.08|199.23|197.23|199.82|197.82|197.9|195.9|0
1633334100000|2021-10-04 07:55:00|199.37|197.37|200.03|198.03|200.41|198.41|198.93|196.93|0
1633334400000|2021-10-04 08:00:00|200.26|198.26|203.39|201.39|203.84|201.84|200.11|198.11|0
1633334700000|2021-10-04 08:05:00|203.31|201.31|202.34|200.34|204.58|202.58|202.04|200.04|0
1633335000000|2021-10-04 08:10:00|202.26|200.26|203.08|201.08|205.33|203.33|202.26|200.26|0
1633335300000|2021-10-04 08:15:00|202.63|200.63|200.99|198.99|203|201|200.99|198.99|0
1633335600000|2021-10-04 08:20:00|200.84|198.84|200.98|198.98|202.03|200.03|200.69|198.69|0
1633335900000|2021-10-04 08:25:00|200.84|198.84|199.79|197.79|201.88|199.88|199.79|197.79|0
1633336200000|2021-10-04 08:30:00|199.64|197.64|198.16|196.16|200.68|198.68|197.72|195.72|0
1633336500000|2021-10-04 08:35:00|197.79|195.79|196.83|194.83|198.9|196.9|196.83|194.83|0
1633336800000|2021-10-04 08:40:00|197.13|195.13|198.23|196.23|199.19|197.19|196.39|194.39|0
1633337100000|2021-10-04 08:45:00|198.15|196.15|198.74|196.74|199.19|197.19|197.27|195.27|0
1633337400000|2021-10-04 08:50:00|198.89|196.89|200.52|198.52|200.81|198.81|198.45|196.45|0
1633337700000|2021-10-04 08:55:00|200.22|198.22|203.2|201.2|203.65|201.65|199.33|197.33|0
1633338000000|2021-10-04 09:00:00|203.35|201.35|203.34|201.34|205.45|203.45|202.45|200.45|0
1633338300000|2021-10-04 09:05:00|203.64|201.64|203.64|201.64|205.29|203.29|203.19|201.19|0
1633338600000|2021-10-04 09:10:00|203.94|201.94|204.54|202.54|205.59|203.59|203.94|201.94|0
1633338900000|2021-10-04 09:15:00|204.39|202.39|203.85|201.85|204.99|202.99|203.18|201.18|0
1633339200000|2021-10-04 09:20:00|203.78|201.78|204.08|202.08|205.13|203.13|203.7|201.7|0
1633339500000|2021-10-04 09:25:00|204.23|202.23|204.52|202.52|205.58|203.58|203.78|201.78|0
1633339800000|2021-10-04 09:30:00|204.68|202.68|202.42|200.42|204.68|202.68|201.37|199.37|0
1633340100000|2021-10-04 09:35:00|202.27|200.27|202.11|200.11|202.42|200.42|200.92|198.92|0
1633340400000|2021-10-04 09:40:00|201.96|199.96|203.16|201.16|204.36|202.36|201.96|199.96|0
1633340700000|2021-10-04 09:45:00|203.01|201.01|203.61|201.61|203.91|201.91|202.41|200.41|0
1633341000000|2021-10-04 09:50:00|203.68|201.68|201.36|199.36|205.26|203.26|201.36|199.36|0
1633341300000|2021-10-04 09:55:00|201.65|199.65|202.1|200.1|202.62|200.62|201.21|199.21|0
1633341600000|2021-10-04 10:00:00|202.25|200.25|203.97|201.97|204.42|202.42|202.02|200.02|0
1633341900000|2021-10-04 10:05:00|203.82|201.82|204.12|202.12|204.42|202.42|202.77|200.77|0
1633342200000|2021-10-04 10:10:00|204.27|202.27|204.41|202.41|205.02|203.02|203.81|201.81|0
1633342500000|2021-10-04 10:15:00|204.34|202.34|202.01|200.01|204.94|202.94|202.01|200.01|0
1633342800000|2021-10-04 10:20:00|201.86|199.86|200.66|198.66|201.93|199.93|200.06|198.06|0
1633343100000|2021-10-04 10:25:00|200.36|198.36|201.85|199.85|202|200|199.91|197.91|0
1633343400000|2021-10-04 10:30:00|202|200|201.85|199.85|202.75|200.75|201.55|199.55|0
1633343700000|2021-10-04 10:35:00|201.77|199.77|201.17|199.17|202.15|200.15|200.5|198.5|0
1633344000000|2021-10-04 10:40:00|201.1|199.1|199.67|197.67|201.25|199.25|199.01|197.01|0
1633344300000|2021-10-04 10:45:00|199.75|197.75|200.42|198.42|200.64|198.64|198.63|196.63|0
1633344600000|2021-10-04 10:50:00|200.41|198.41|201.24|199.24|201.38|199.38|199.6|197.6|0
1633344900000|2021-10-04 10:55:00|201.38|199.38|203.03|201.03|203.63|201.63|201.38|199.38|0
1633345200000|2021-10-04 11:00:00|203.18|201.18|200.78|198.78|203.63|201.63|200.78|198.78|0
1633345500000|2021-10-04 11:05:00|200.63|198.63|200.63|198.63|201.23|199.23|199.73|197.73|0
1633345800000|2021-10-04 11:10:00|200.55|198.55|198.1|196.1|201.07|199.07|197.21|195.21|0
1633346100000|2021-10-04 11:15:00|197.95|195.95|198.09|196.09|199.28|197.28|197.65|195.65|0
1633346400000|2021-10-04 11:20:00|197.94|195.94|198.39|196.39|198.68|196.68|197.5|195.5|0
1633346700000|2021-10-04 11:25:00|198.53|196.53|199.72|197.72|199.87|197.87|198.24|196.24|0
1633347000000|2021-10-04 11:30:00|199.42|197.42|199.12|197.12|200.17|198.17|198.82|196.82|0
1633347300000|2021-10-04 11:35:00|198.82|196.82|200.46|198.46|200.46|198.46|198.82|196.82|0
1633347600000|2021-10-04 11:40:00|200.31|198.31|199.71|197.71|200.75|198.75|199.26|197.26|0
1633347900000|2021-10-04 11:45:00|199.56|197.56|198.52|196.52|199.71|197.71|198.52|196.52|0
1633348200000|2021-10-04 11:50:00|198.22|196.22|198.07|196.07|198.66|196.66|197.48|195.48|0
1633348500000|2021-10-04 11:55:00|198.22|196.22|199.99|197.99|200.44|198.44|197.92|195.92|0
1633348800000|2021-10-04 12:00:00|199.85|197.85|199.91|197.91|200.74|198.74|199.69|197.69|0
1633349100000|2021-10-04 12:05:00|199.84|197.84|201.78|199.78|202.23|200.23|199.84|197.84|0
1633349400000|2021-10-04 12:10:00|201.93|199.93|202.67|200.67|202.83|200.83|201.63|199.63|0
1633349700000|2021-10-04 12:15:00|203.12|201.12|202.07|200.07|203.27|201.27|201.77|199.77|0
1633350000000|2021-10-04 12:20:00|201.77|199.77|201.77|199.77|202.67|200.67|201.62|199.62|0
1633350300000|2021-10-04 12:25:00|201.92|199.92|202.51|200.51|202.66|200.66|201.47|199.47|0
1633350600000|2021-10-04 12:30:00|202.66|200.66|200.86|198.86|202.66|200.66|200.72|198.72|0
1633350900000|2021-10-04 12:35:00|200.72|198.72|202.96|200.96|202.96|200.96|200.72|198.72|0
1633351200000|2021-10-04 12:40:00|203.11|201.11|204.91|202.91|204.91|202.91|203.11|201.11|0
1633351500000|2021-10-04 12:45:00|205.06|203.06|207.03|205.03|207.79|205.79|205.06|203.06|0
1633351800000|2021-10-04 12:50:00|207.18|205.18|208.24|206.24|208.54|206.54|206.87|204.87|0
1633352100000|2021-10-04 12:55:00|208.09|206.09|206.56|204.56|208.09|206.09|206.56|204.56|0
1633352400000|2021-10-04 13:00:00|206.71|204.71|205.8|203.8|206.71|204.71|205.5|203.5|0
1633352700000|2021-10-04 13:05:00|205.95|203.95|204.89|202.89|206.56|204.56|204.89|202.89|0
1633353000000|2021-10-04 13:10:00|204.59|202.59|204.44|202.44|205.49|203.49|203.84|201.84|0
1633353300000|2021-10-04 13:15:00|204.29|202.29|203.98|201.98|204.74|202.74|203.68|201.68|0
1633353600000|2021-10-04 13:20:00|203.9|201.9|203.83|201.83|204.58|202.58|203.68|201.68|0
1633353900000|2021-10-04 13:25:00|203.68|201.68|203.67|201.67|204.13|202.13|203.07|201.07|0
1633354200000|2021-10-04 13:30:00|203.22|201.22|206.12|204.12|209.29|207.29|202.77|200.77|0
1633354500000|2021-10-04 13:35:00|205.05|203.05|204.59|202.59|205.51|203.51|201.73|199.73|0
1633354800000|2021-10-04 13:40:00|203.68|201.68|199.62|197.62|204.74|202.74|198.57|196.57|0
1633355100000|2021-10-04 13:45:00|199.02|197.02|199.17|197.17|200.96|198.96|197.82|195.82|0
1633355400000|2021-10-04 13:50:00|198.87|196.87|200.06|198.06|201.41|199.41|197.97|195.97|0
1633355700000|2021-10-04 13:55:00|200.21|198.21|202.46|200.46|202.46|200.46|199.01|197.01|0
1633356000000|2021-10-04 14:00:00|200.36|198.36|193.96|191.96|203.67|201.67|193.96|191.96|0
1633356300000|2021-10-04 14:05:00|193.67|191.67|195.63|193.63|196.08|194.08|190.38|188.38|0
1633356600000|2021-10-04 14:10:00|195.19|193.19|197.7|195.7|198.59|196.59|194.45|192.45|0
1633356900000|2021-10-04 14:15:00|196.81|194.81|191.52|189.52|197.55|195.55|191.37|189.37|0
1633357200000|2021-10-04 14:20:00|191.67|189.67|186.74|184.74|192.69|190.69|186.74|184.74|0
1633357500000|2021-10-04 14:25:00|187.03|185.03|184.92|182.92|188.07|186.07|184.87|182.87|0
1633357800000|2021-10-04 14:30:00|183.92|181.92|181.54|179.54|187.1|185.1|181.54|179.54|0
1633358100000|2021-10-04 14:35:00|181.39|179.39|178.91|176.91|181.39|179.39|176.28|174.28|0
1633358400000|2021-10-04 14:40:00|178.49|176.49|183.46|181.46|183.46|181.46|178.21|176.21|0
1633358700000|2021-10-04 14:45:00|183.32|181.32|178.83|176.83|183.32|181.32|178.83|176.83|0
1633359000000|2021-10-04 14:50:00|178.41|176.41|173.75|171.75|179.67|177.67|172.36|170.36|0
1633359300000|2021-10-04 14:55:00|173.48|171.48|178.68|176.68|178.82|176.82|173.34|171.34|0
1633359600000|2021-10-04 15:00:00|178.13|176.13|176.48|174.48|178.27|176.27|174.01|172.01|0
1633359900000|2021-10-04 15:05:00|176.34|174.34|177.64|175.64|178.33|176.33|174.15|172.15|0
1633360200000|2021-10-04 15:10:00|177.22|175.22|178.4|176.4|178.96|176.96|175.35|173.35|0
1633360500000|2021-10-04 15:15:00|177.71|175.71|177.7|175.7|179.52|177.52|175.48|173.48|0
1633360800000|2021-10-04 15:20:00|177.56|175.56|172.86|170.86|177.98|175.98|172.18|170.18|0
1633361100000|2021-10-04 15:25:00|173.27|171.27|174.65|172.65|175.48|173.48|171.08|169.08|0
1633361400000|2021-10-04 15:30:00|174.78|172.78|169.72|167.72|175.34|173.34|169.72|167.72|0
1633361700000|2021-10-04 15:35:00|169.58|167.58|166.88|164.88|170.94|168.94|166.74|164.74|0
1633362000000|2021-10-04 15:40:00|167.01|165.01|169.6|167.6|170.01|168.01|165.55|163.55|0
1633362300000|2021-10-04 15:45:00|169.33|167.33|169.51|167.51|171.37|169.37|168.79|166.79|0
1633362600000|2021-10-04 15:50:00|169.38|167.38|173.62|171.62|173.62|171.62|169.1|167.1|0
1633362900000|2021-10-04 15:55:00|173.35|171.35|175.77|173.77|177.03|175.03|171.42|169.42|0
1633363200000|2021-10-04 16:00:00|175.63|173.63|172.72|170.72|175.77|173.77|172.72|170.72|0
1633363500000|2021-10-04 16:05:00|173.13|171.13|175.76|173.76|176.46|174.46|172.72|170.72|0
1633363800000|2021-10-04 16:10:00|176.04|174.04|174.93|172.93|176.04|174.04|173.68|171.68|0
1633364100000|2021-10-04 16:15:00|174.79|172.79|174.64|172.64|175.9|173.9|173.54|171.54|0
1633364400000|2021-10-04 16:20:00|174.5|172.5|170.5|168.5|174.5|172.5|170.37|168.37|0
1633364700000|2021-10-04 16:25:00|170.29|168.29|170.22|168.22|171.74|169.74|169.41|167.41|0
1633365000000|2021-10-04 16:30:00|170.09|168.09|172.69|170.69|172.69|170.69|169.81|167.81|0
1633365300000|2021-10-04 16:35:00|172.56|170.56|170.22|168.22|172.69|170.69|169.67|167.67|0
1633365600000|2021-10-04 16:40:00|170.08|168.08|166.95|164.95|170.08|168.08|166.54|164.54|0
1633365900000|2021-10-04 16:45:00|166.81|164.81|168.57|166.57|168.57|166.57|166|164|0
1633366200000|2021-10-04 16:50:00|168.98|166.98|170.34|168.34|170.34|168.34|166.27|164.27|0
1633366500000|2021-10-04 16:55:00|170.21|168.21|170.77|168.77|171.45|169.45|169.66|167.66|0
1633366800000|2021-10-04 17:00:00|170.63|168.63|166.84|164.84|171.32|169.32|166.84|164.84|0
1633367100000|2021-10-04 17:05:00|166.97|164.97|173.23|171.23|173.78|171.78|166.57|164.57|0
1633367400000|2021-10-04 17:10:00|173.09|171.09|175.16|173.16|176.13|174.13|172.13|170.13|0
1633367700000|2021-10-04 17:15:00|174.74|172.74|172.67|170.67|174.88|172.88|171.99|169.99|0
1633368000000|2021-10-04 17:20:00|172.81|170.81|173.63|171.63|174.05|172.05|170.89|168.89|0
1633368300000|2021-10-04 17:25:00|173.49|171.49|170.48|168.48|173.63|171.63|170.07|168.07|0
1633368600000|2021-10-04 17:30:00|170.61|168.61|173.07|171.07|173.49|171.49|170.61|168.61|0
1633368900000|2021-10-04 17:35:00|172.94|170.94|174.17|172.17|174.17|172.17|171.7|169.7|0
1633369200000|2021-10-04 17:40:00|174.03|172.03|172.79|170.79|174.03|172.03|171.01|169.01|0
1633369500000|2021-10-04 17:45:00|172.52|170.52|174.44|172.44|174.44|172.44|171.56|169.56|0
1633369800000|2021-10-04 17:50:00|174.09|172.09|172.51|170.51|174.99|172.99|171.69|169.69|0
1633370100000|2021-10-04 17:55:00|172.65|170.65|171.14|169.14|172.78|170.78|171|169|0
1633370400000|2021-10-04 18:00:00|171|169|173.46|171.46|175.12|173.12|171|169|0
1633370700000|2021-10-04 18:05:00|173.6|171.6|174.98|172.98|176.37|174.37|172.5|170.5|0
1633371000000|2021-10-04 18:10:00|174.56|172.56|171.67|169.67|175.53|173.53|170.58|168.58|0
1633371300000|2021-10-04 18:15:00|171.4|169.4|174.28|172.28|174.7|172.7|171.4|169.4|0
1633371600000|2021-10-04 18:20:00|174.69|172.69|175.66|173.66|177.75|175.75|174|172|0
1633371900000|2021-10-04 18:25:00|175.52|173.52|173.31|171.31|175.52|173.52|172.62|170.62|0
1633372200000|2021-10-04 18:30:00|173.17|171.17|172.75|170.75|174.55|172.55|171.18|169.18|0
1633372500000|2021-10-04 18:35:00|172.48|170.48|173.71|171.71|174.68|172.68|171.11|169.11|0
1633372800000|2021-10-04 18:40:00|173.44|171.44|175.09|173.09|175.37|173.37|172.61|170.61|0
1633373100000|2021-10-04 18:45:00|174.82|172.82|177.87|175.87|177.87|175.87|174.81|172.81|0
1633373400000|2021-10-04 18:50:00|177.73|175.73|176.05|174.05|177.73|175.73|174.81|172.81|0
1633373700000|2021-10-04 18:55:00|176.19|174.19|176.05|174.05|177.31|175.31|174.94|172.94|0
1633374000000|2021-10-04 19:00:00|176.19|174.19|180.24|178.24|180.52|178.52|175.36|173.36|0
1633374300000|2021-10-04 19:05:00|180.1|178.1|178.69|176.69|181.37|179.37|177.86|175.86|0
1633374600000|2021-10-04 19:10:00|178.83|176.83|176.46|174.46|178.83|176.83|175.77|173.77|0
1633374900000|2021-10-04 19:15:00|177.01|175.01|173.27|171.27|178.41|176.41|173.13|171.13|0
1633375200000|2021-10-04 19:20:00|173.41|171.41|172.31|170.31|173.82|171.82|171.21|169.21|0
1633375500000|2021-10-04 19:25:00|172.17|170.17|172.85|170.85|174.23|172.23|171.21|169.21|0
1633375800000|2021-10-04 19:30:00|172.58|170.58|175.47|173.47|176.44|174.44|172.03|170.03|0
1633376100000|2021-10-04 19:35:00|174.92|172.92|171.61|169.61|175.47|173.47|171.47|169.47|0
1633376400000|2021-10-04 19:40:00|171.47|169.47|178.81|176.81|180.21|178.21|171.47|169.47|0
1633376700000|2021-10-04 19:45:00|179.37|177.37|177.83|175.83|180.49|178.49|177.69|175.69|0
1633377000000|2021-10-04 19:50:00|176.36|174.36|171.74|169.74|176.36|174.36|171.33|169.33|0
1633377300000|2021-10-04 19:55:00|172.42|170.42|178.37|176.37|178.93|176.93|172.42|170.42|0
1633377600000|2021-10-04 20:00:00|178.51|176.51|179.48|177.48|181.29|179.29|178.51|176.51|0
1633377900000|2021-10-04 20:05:00|179.62|177.62|180.32|178.32|180.61|178.61|179.62|177.62|0
1633378200000|2021-10-04 20:10:00|180.04|178.04|179.47|177.47|180.18|178.18|179.05|177.05|0
1633378500000|2021-10-04 20:15:00|179.95|177.55|179.39|176.99|180.09|177.69|179.39|176.99|0
1633378800000|2021-10-04 20:20:00|179.25|176.85|179.38|176.98|179.67|177.27|179.25|176.85|0
1633379100000|2021-10-04 20:25:00|179.45|177.05|179.24|176.84|179.45|177.05|179.1|176.7|0
1633379400000|2021-10-04 20:30:00|179.1|176.7|178.25|175.85|179.1|176.7|177.28|174.88|0
1633379700000|2021-10-04 20:35:00|178.67|176.27|178.95|176.55|179.23|176.83|178.67|176.27|0
1633380000000|2021-10-04 20:40:00|179.09|176.69|179.79|177.39|179.93|177.53|178.81|176.41|0
1633380300000|2021-10-04 20:45:00|179.65|177.25|180.21|177.81|180.49|178.09|179.65|177.25|0
1633380600000|2021-10-04 20:50:00|180.35|177.95|179.78|177.38|180.49|178.09|179.78|177.38|0
1633380900000|2021-10-04 20:55:00|179.64|177.24|179.57|177.17|179.78|177.38|179.5|177.1|0
1633381200000|2021-10-04 21:00:00|179.39|176.99|179.59|177.19|179.59|177.19|179.14|176.74|0
1633381500000|2021-10-04 21:05:00|179.61|177.21|179.62|177.22|179.71|177.31|179.52|177.12|0
1633381800000|2021-10-04 21:10:00|179.56|177.16|179.44|177.04|179.62|177.22|179.42|177.02|0
1633382100000|2021-10-04 21:15:00|179.37|176.97|179.35|176.95|179.37|176.97|179.35|176.95|0
1633382400000|2021-10-04 21:20:00|179.27|176.87|179.26|176.86|179.33|176.93|179.22|176.82|0
1633382700000|2021-10-04 21:25:00|179.31|176.91|179.01|176.61|179.32|176.92|178.99|176.59|0
1633383000000|2021-10-04 21:30:00|179.03|176.63|179.03|176.63|179.07|176.67|179.01|176.61|0
1633383300000|2021-10-04 21:35:00|179.01|176.61|179|176.6|179.11|176.71|178.97|176.57|0
1633383600000|2021-10-04 21:40:00|178.99|176.59|179.02|176.62|179.15|176.75|178.99|176.59|0
1633383900000|2021-10-04 21:45:00|179.06|176.66|179.31|176.91|179.33|176.93|179.06|176.66|0
1633384200000|2021-10-04 21:50:00|179.35|176.95|179.22|176.82|179.35|176.95|179.1|176.7|0
1633384500000|2021-10-04 21:55:00|179.24|176.84|179.28|176.88|179.35|176.95|179.09|176.69|0
1633384800000|2021-10-04 22:00:00|180.23|177.83|179.59|177.19|181.43|179.03|179.31|176.91|0
1633385100000|2021-10-04 22:05:00|179.87|177.47|180.01|177.61|180.01|177.61|179.31|176.91|0
1633385400000|2021-10-04 22:10:00|180.15|177.75|180.86|178.46|181|178.6|180.01|177.61|0
1633385700000|2021-10-04 22:15:00|181|178.6|180.71|178.31|181.14|178.74|180.5|178.1|0
1633386000000|2021-10-04 22:20:00|180.85|178.45|180.57|178.17|180.99|178.59|180.57|178.17|0
1633386300000|2021-10-04 22:25:00|180.56|178.16|181.27|178.87|181.55|179.15|180.56|178.16|0
1633386600000|2021-10-04 22:30:00|181.41|179.01|182.26|179.86|182.26|179.86|181.27|178.87|0
1633386900000|2021-10-04 22:35:00|182.11|179.71|182.25|179.85|182.26|179.86|182.11|179.71|0
1633387200000|2021-10-04 22:40:00|182.54|180.14|182.53|180.13|182.82|180.42|182.53|180.13|0
1633387500000|2021-10-04 22:45:00|182.39|179.99|182.1|179.7|182.53|180.13|181.82|179.42|0
1633387800000|2021-10-04 22:50:00|181.96|179.56|181.53|179.13|182.24|179.84|181.39|178.99|0
1633388100000|2021-10-04 22:55:00|181.39|178.99|182.24|179.84|182.38|179.98|181.39|178.99|0
1633388400000|2021-10-04 23:00:00|182.38|179.98|182.52|180.12|182.81|180.41|182.38|179.98|0
1633388700000|2021-10-04 23:05:00|182.38|179.98|181.52|179.12|182.38|179.98|181.38|178.98|0
1633389000000|2021-10-04 23:10:00|181.66|179.26|182.51|180.11|182.8|180.4|181.52|179.12|0
1633389300000|2021-10-04 23:15:00|182.65|180.25|180.38|177.98|182.65|180.25|179.96|177.56|0
1633389600000|2021-10-04 23:20:00|180.24|177.84|180.66|178.26|180.95|178.55|179.54|177.14|0
1633389900000|2021-10-04 23:25:00|180.8|178.4|180.24|177.84|180.8|178.4|180.1|177.7|0
1633390200000|2021-10-04 23:30:00|180.09|177.69|179.53|177.13|180.3|177.9|178.27|175.87|0
1633390500000|2021-10-04 23:35:00|179.67|177.27|180.09|177.69|180.51|178.11|179.67|177.27|0
1633390800000|2021-10-04 23:40:00|179.81|177.41|179.52|177.12|179.81|177.41|177.56|175.16|0
1633391100000|2021-10-04 23:45:00|179.45|177.05|179.66|177.26|180.08|177.68|179.1|176.7|0
1633391400000|2021-10-04 23:50:00|179.8|177.4|179.37|176.97|180.93|178.53|179.09|176.69|0
1633391700000|2021-10-04 23:55:00|179.23|176.83|179.09|176.69|179.79|177.39|178.25|175.85|0
1633392000000|2021-10-05 00:00:00|179.15|176.75|179.22|176.82|180.35|177.95|177.82|175.42|0
1633392300000|2021-10-05 00:05:00|179.08|176.68|178.52|176.12|179.22|176.82|176.7|174.3|0
1633392600000|2021-10-05 00:10:00|178.8|176.4|177.53|175.13|178.8|176.4|177.53|175.13|0
1633392900000|2021-10-05 00:15:00|177.81|175.41|175.99|173.59|178.37|175.97|175.58|173.18|0
1633393200000|2021-10-05 00:20:00|176.27|173.87|175.43|173.03|176.27|173.87|174.19|171.79|0
1633393500000|2021-10-05 00:25:00|175.3|172.9|175.99|173.59|176.55|174.15|175.16|172.76|0
1633393800000|2021-10-05 00:30:00|175.71|173.31|174.32|171.92|175.71|173.31|173.63|171.23|0
1633394100000|2021-10-05 00:35:00|174.18|171.78|173.9|171.5|174.46|172.06|173.62|171.22|0
1633394400000|2021-10-05 00:40:00|173.76|171.36|171.97|169.57|173.76|171.36|171.83|169.43|0
1633394700000|2021-10-05 00:45:00|171.14|168.74|171.41|169.01|171.69|169.29|170.18|167.78|0
1633395000000|2021-10-05 00:50:00|171.28|168.88|171.14|168.74|172.51|170.11|170.04|167.64|0
1633395300000|2021-10-05 00:55:00|171|168.6|170.17|167.77|171|168.6|169.22|166.82|0
1633395600000|2021-10-05 01:00:00|170.04|167.64|170.78|168.38|171.82|169.42|169.77|167.37|0
1633395900000|2021-10-05 01:05:00|170.72|168.32|168.26|165.86|170.85|168.45|166.91|164.51|0
1633396200000|2021-10-05 01:10:00|168.19|165.79|167.85|165.45|169.08|166.68|167.45|165.05|0
1633396500000|2021-10-05 01:15:00|167.58|165.18|167.64|165.24|168.67|166.27|167.31|164.91|0
1633396800000|2021-10-05 01:20:00|167.71|165.31|168.69|166.29|169.57|167.17|167.04|164.64|0
1633397100000|2021-10-05 01:25:00|168.83|166.43|169.5|167.1|169.64|167.24|168.82|166.42|0
1633397400000|2021-10-05 01:30:00|169.23|166.83|169.63|167.23|169.63|167.23|167.67|165.27|0
1633397700000|2021-10-05 01:35:00|169.49|167.09|171.26|168.86|171.8|169.4|168.82|166.42|0
1633398000000|2021-10-05 01:40:00|171.39|168.99|171.8|169.4|174|171.6|171.12|168.72|0
1633398300000|2021-10-05 01:45:00|171.94|169.54|173.44|171.04|173.44|171.04|171.94|169.54|0
1633398600000|2021-10-05 01:50:00|173.58|171.18|175.37|172.97|176.61|174.21|173.44|171.04|0
1633398900000|2021-10-05 01:55:00|175.5|173.1|174.67|172.27|176.61|174.21|174.12|171.72|0
1633399200000|2021-10-05 02:00:00|174.6|172.2|175.63|173.23|175.63|173.23|173.29|170.89|0
1633399500000|2021-10-05 02:05:00|175.77|173.37|175.22|172.82|177.58|175.18|175.22|172.82|0
1633399800000|2021-10-05 02:10:00|175.08|172.68|175.63|173.23|176.46|174.06|174.94|172.54|0
1633400100000|2021-10-05 02:15:00|175.49|173.09|175.41|173.01|176.18|173.78|175.07|172.67|0
1633400400000|2021-10-05 02:20:00|175.49|173.09|174.1|171.7|176.45|174.05|173.96|171.56|0
1633400700000|2021-10-05 02:25:00|173.96|171.56|177.42|175.02|177.42|175.02|173.96|171.56|0
1633401000000|2021-10-05 02:30:00|177.14|174.74|178.53|176.13|179.65|177.25|177|174.6|0
1633401300000|2021-10-05 02:35:00|178.88|176.48|179.79|177.39|179.93|177.53|178.81|176.41|0
1633401600000|2021-10-05 02:40:00|179.93|177.53|179.78|177.38|179.93|177.53|178.94|176.54|0
1633401900000|2021-10-05 02:45:00|179.64|177.24|181.33|178.93|181.61|179.21|179.64|177.24|0
1633402200000|2021-10-05 02:50:00|181.47|179.07|181.04|178.64|181.61|179.21|180.76|178.36|0
1633402500000|2021-10-05 02:55:00|180.9|178.5|180.76|178.36|181.18|178.78|180.2|177.8|0
1633402800000|2021-10-05 03:00:00|180.9|178.5|181.03|178.63|182.73|180.33|180.76|178.36|0
1633403100000|2021-10-05 03:05:00|181.1|178.7|181.17|178.77|181.74|179.34|180.61|178.21|0
1633403400000|2021-10-05 03:10:00|181.31|178.91|181.87|179.47|182.58|180.18|181.03|178.63|0
1633403700000|2021-10-05 03:15:00|182.01|179.61|180.6|178.2|182.01|179.61|180.18|177.78|0
1633404000000|2021-10-05 03:20:00|180.67|178.27|181.58|179.18|181.58|179.18|180.46|178.06|0
1633404300000|2021-10-05 03:25:00|181.44|179.04|179.56|177.16|182.01|179.61|179.22|176.82|0
1633404600000|2021-10-05 03:30:00|179.36|176.96|175.85|173.45|179.5|177.1|175.85|173.45|0
1633404900000|2021-10-05 03:35:00|176.13|173.73|180.48|178.08|180.48|178.08|175.85|173.45|0
1633405200000|2021-10-05 03:40:00|180.62|178.22|180.12|177.72|180.62|178.22|179.49|177.09|0
1633405500000|2021-10-05 03:45:00|179.63|177.23|180.61|178.21|180.61|178.21|178.64|176.24|0
1633405800000|2021-10-05 03:50:00|180.75|178.35|181.32|178.92|181.6|179.2|180.61|178.21|0
1633406100000|2021-10-05 03:55:00|181.46|179.06|181.31|178.91|181.6|179.2|180.61|178.21|0
1633406400000|2021-10-05 04:00:00|181.17|178.77|180.32|177.92|181.31|178.91|180.18|177.78|0
1633406700000|2021-10-05 04:05:00|180.39|177.99|180.74|178.34|181.17|178.77|180.32|177.92|0
1633407000000|2021-10-05 04:10:00|180.88|178.48|179.89|177.49|181.02|178.62|179.89|177.49|0
1633407300000|2021-10-05 04:15:00|180.03|177.63|180.31|177.91|180.73|178.33|179.75|177.35|0
1633407600000|2021-10-05 04:20:00|180.59|178.19|180.44|178.04|180.59|178.19|179.6|177.2|0
1633407900000|2021-10-05 04:25:00|180.3|177.9|178.75|176.35|180.3|177.9|178.75|176.35|0
1633408200000|2021-10-05 04:30:00|178.89|176.49|178.18|175.78|179.03|176.63|177.62|175.22|0
1633408500000|2021-10-05 04:35:00|178.04|175.64|177.76|175.36|178.88|176.48|177.76|175.36|0
1633408800000|2021-10-05 04:40:00|177.62|175.22|178.6|176.2|178.67|176.27|177.62|175.22|0
1633409100000|2021-10-05 04:45:00|178.88|176.48|179.08|176.68|180.43|178.03|178.74|176.34|0
1633409400000|2021-10-05 04:50:00|179.16|176.76|179.58|177.18|179.72|177.32|178.88|176.48|0
1633409700000|2021-10-05 04:55:00|179.5|177.1|179.85|177.45|179.86|177.46|179.15|176.75|0
1633410000000|2021-10-05 05:00:00|179.71|177.31|179.29|176.89|180.7|178.3|178.87|176.47|0
1633410300000|2021-10-05 05:05:00|179.21|176.81|179.99|177.59|180.84|178.44|178.37|175.97|0
1633410600000|2021-10-05 05:10:00|179.85|177.45|178.64|176.24|180.41|178.01|178.44|176.04|0
1633410900000|2021-10-05 05:15:00|178.86|176.46|179.7|177.3|180.12|177.72|178.57|176.17|0
1633411200000|2021-10-05 05:20:00|179.84|177.44|179.98|177.58|180.54|178.14|179.56|177.16|0
1633411500000|2021-10-05 05:25:00|179.84|177.44|180.82|178.42|181.11|178.71|179.41|177.01|0
1633411800000|2021-10-05 05:30:00|180.89|178.49|178.7|176.3|181.03|178.63|178.56|176.16|0
1633412100000|2021-10-05 05:35:00|178.56|176.16|179.54|177.14|179.54|177.14|178|175.6|0
1633412400000|2021-10-05 05:40:00|179.4|177|177.57|175.17|179.4|177|177.57|175.17|0
1633412700000|2021-10-05 05:45:00|177.85|175.45|179.54|177.14|179.68|177.28|177.71|175.31|0
1633413000000|2021-10-05 05:50:00|179.32|176.92|179.25|176.85|179.68|177.28|178.41|176.01|0
1633413300000|2021-10-05 05:55:00|179.11|176.71|178.68|176.28|179.25|176.85|177.7|175.3|0
1633413600000|2021-10-05 06:00:00|178.61|176.21|178.96|176.56|179.67|177.27|177.98|175.58|0
1633413900000|2021-10-05 06:05:00|178.89|176.49|176.02|173.62|179.1|176.7|175.6|173.2|0
1633414200000|2021-10-05 06:10:00|175.74|173.34|175.88|173.48|176.99|174.59|175.32|172.92|0
1633414500000|2021-10-05 06:15:00|175.74|173.34|174.41|172.01|176.01|173.61|173.52|171.12|0
1633414800000|2021-10-05 06:20:00|174.34|171.94|175.87|173.47|176.57|174.17|174.2|171.8|0
1633415100000|2021-10-05 06:25:00|176.07|173.67|177.26|174.86|178.1|175.7|175.87|173.47|0
1633415400000|2021-10-05 06:30:00|177.05|174.65|176|173.6|177.26|174.86|176|173.6|0
1633415700000|2021-10-05 06:35:00|175.86|173.46|176.28|173.88|176.49|174.09|175.3|172.9|0
1633416000000|2021-10-05 06:40:00|176.83|174.43|177.95|175.55|178.65|176.25|176.69|174.29|0
1633416300000|2021-10-05 06:45:00|178.02|175.62|177.53|175.13|178.65|176.25|177.53|175.13|0
1633416600000|2021-10-05 06:50:00|177.39|174.99|179.35|176.95|179.49|177.09|176.97|174.57|0
1633416900000|2021-10-05 06:55:00|179.21|176.81|178.78|176.38|179.49|177.09|178.08|175.68|0
1633417200000|2021-10-05 07:00:00|177.66|175.26|178.5|176.1|179.62|177.22|176.12|173.72|0
1633417500000|2021-10-05 07:05:00|178.3|176.3|179.14|177.14|179.42|177.42|177.45|175.45|0
1633417800000|2021-10-05 07:10:00|179.06|177.06|181.25|179.25|182.25|180.25|178.71|176.71|0
1633418100000|2021-10-05 07:15:00|181.68|179.68|179.98|177.98|183.24|181.24|179.9|177.9|0
1633418400000|2021-10-05 07:20:00|179.41|177.41|181.53|179.53|182.38|180.38|179.41|177.41|0
1633418700000|2021-10-05 07:25:00|181.25|179.25|181.67|179.67|182.1|180.1|180.25|178.25|0
1633419000000|2021-10-05 07:30:00|181.38|179.38|179.54|177.54|181.53|179.53|178.28|176.28|0
1633419300000|2021-10-05 07:35:00|179.68|177.68|177.99|175.99|179.68|177.68|177.57|175.57|0
1633419600000|2021-10-05 07:40:00|178.13|176.13|176.19|174.19|178.55|176.55|176.19|174.19|0
1633419900000|2021-10-05 07:45:00|176.47|174.47|178.58|176.58|178.72|176.72|175.63|173.63|0
1633420200000|2021-10-05 07:50:00|178.44|176.44|176.6|174.6|178.58|176.58|175.9|173.9|0
1633420500000|2021-10-05 07:55:00|176.74|174.74|173.8|171.8|177.17|175.17|173.8|171.8|0
1633420800000|2021-10-05 08:00:00|174.01|172.01|176.24|174.24|176.6|174.6|173.52|171.52|0
1633421100000|2021-10-05 08:05:00|176.32|174.32|178|176|178.43|176.43|175.89|173.89|0
1633421400000|2021-10-05 08:10:00|177.72|175.72|180.12|178.12|180.26|178.26|176.59|174.59|0
1633421700000|2021-10-05 08:15:00|180.19|178.19|180.4|178.4|180.83|178.83|179.55|177.55|0
1633422000000|2021-10-05 08:20:00|180.47|178.47|179.97|177.97|181.26|179.26|179.26|177.26|0
1633422300000|2021-10-05 08:25:00|179.76|177.76|180.96|178.96|180.96|178.96|178.7|176.7|0
1633422600000|2021-10-05 08:30:00|180.89|178.89|181.67|179.67|181.68|179.68|180.68|178.68|0
1633422900000|2021-10-05 08:35:00|181.53|179.53|181.53|179.53|182.82|180.82|180.96|178.96|0
1633423200000|2021-10-05 08:40:00|181.38|179.38|180.53|178.53|181.38|179.38|179.68|177.68|0
1633423500000|2021-10-05 08:45:00|180.67|178.67|180.38|178.38|180.67|178.67|180.1|178.1|0
1633423800000|2021-10-05 08:50:00|180.24|178.24|181.94|179.94|182.8|180.8|180.24|178.24|0
1633424100000|2021-10-05 08:55:00|182.09|180.09|182.94|180.94|182.94|180.94|182.09|180.09|0
1633424400000|2021-10-05 09:00:00|182.8|180.8|184.23|182.23|185.1|183.1|182.65|180.65|0
1633424700000|2021-10-05 09:05:00|184.38|182.38|184.52|182.52|185.24|183.24|184.23|182.23|0
1633425000000|2021-10-05 09:10:00|184.66|182.66|184.95|182.95|185.24|183.24|184.52|182.52|0
1633425300000|2021-10-05 09:15:00|185.09|183.09|184.94|182.94|185.09|183.09|184.22|182.22|0
1633425600000|2021-10-05 09:20:00|185.09|183.09|185.37|183.37|186.24|184.24|185.08|183.08|0
1633425900000|2021-10-05 09:25:00|185.23|183.23|185.22|183.22|185.52|183.52|184.79|182.79|0
1633426200000|2021-10-05 09:30:00|185.08|183.08|183.73|181.73|186.14|184.14|182.87|180.87|0
1633426500000|2021-10-05 09:35:00|183.87|181.87|184.37|182.37|184.37|182.37|183.29|181.29|0
1633426800000|2021-10-05 09:40:00|184.3|182.3|184.44|182.44|185.6|183.6|184.3|182.3|0
1633427100000|2021-10-05 09:45:00|184.3|182.3|184.44|182.44|185.31|183.31|184.29|182.29|0
1633427400000|2021-10-05 09:50:00|184.58|182.58|185.16|183.16|185.45|183.45|184.29|182.29|0
1633427700000|2021-10-05 09:55:00|185.01|183.01|185.44|183.44|185.45|183.45|184.72|182.72|0
1633428000000|2021-10-05 10:00:00|185.59|183.59|184.57|182.57|185.59|183.59|184.43|182.43|0
1633428300000|2021-10-05 10:05:00|184.43|182.43|183.13|181.13|184.57|182.57|182.84|180.84|0
1633428600000|2021-10-05 10:10:00|183.27|181.27|183.7|181.7|184.14|182.14|183.27|181.27|0
1633428900000|2021-10-05 10:15:00|183.56|181.56|183.84|181.84|184.13|182.13|183.41|181.41|0
1633429200000|2021-10-05 10:20:00|183.98|181.98|184.41|182.41|184.56|182.56|183.55|181.55|0
1633429500000|2021-10-05 10:25:00|184.34|182.34|183.4|181.4|184.7|182.7|183.26|181.26|0
1633429800000|2021-10-05 10:30:00|183.26|181.26|182.1|180.1|183.54|181.54|182.1|180.1|0
1633430100000|2021-10-05 10:35:00|182.25|180.25|184.26|182.26|184.26|182.26|182.1|180.1|0
1633430400000|2021-10-05 10:40:00|184.11|182.11|183.53|181.53|184.69|182.69|183.17|181.17|0
1633430700000|2021-10-05 10:45:00|183.39|181.39|182.38|180.38|183.53|181.53|181.66|179.66|0
1633431000000|2021-10-05 10:50:00|182.52|180.52|181.95|179.95|182.67|180.67|181.52|179.52|0
1633431300000|2021-10-05 10:55:00|182.09|180.09|183.38|181.38|183.59|181.59|181.95|179.95|0
1633431600000|2021-10-05 11:00:00|183.24|181.24|183.23|181.23|183.95|181.95|182.8|180.8|0
1633431900000|2021-10-05 11:05:00|182.94|180.94|183.37|181.37|183.81|181.81|182.94|180.94|0
1633432200000|2021-10-05 11:10:00|183.52|181.52|183.51|181.51|183.8|181.8|183.23|181.23|0
1633432500000|2021-10-05 11:15:00|183.66|181.66|184.37|182.37|184.52|182.52|183.66|181.66|0
1633432800000|2021-10-05 11:20:00|184.52|182.52|182.79|180.79|185.24|183.24|182.79|180.79|0
1633433100000|2021-10-05 11:25:00|182.93|180.93|186.39|184.39|186.83|184.83|182.93|180.93|0
1633433400000|2021-10-05 11:30:00|186.25|184.25|185.81|183.81|186.39|184.39|185.52|183.52|0
1633433700000|2021-10-05 11:35:00|185.96|183.96|188.14|186.14|188.28|186.28|185.81|183.81|0
1633434000000|2021-10-05 11:40:00|187.99|185.99|186.97|184.97|188.14|186.14|186.97|184.97|0
1633434300000|2021-10-05 11:45:00|186.82|184.82|186.96|184.96|187.25|185.25|186.67|184.67|0
1633434600000|2021-10-05 11:50:00|186.82|184.82|186.23|184.23|187.69|185.69|185.65|183.65|0
1633434900000|2021-10-05 11:55:00|186.38|184.38|186.01|184.01|186.67|184.67|185.22|183.22|0
1633435200000|2021-10-05 12:00:00|185.65|183.65|185.93|183.93|186.81|184.81|185.65|183.65|0
1633435500000|2021-10-05 12:05:00|185.79|183.79|185.5|183.5|185.79|183.79|185.06|183.06|0
1633435800000|2021-10-05 12:10:00|185.79|183.79|186.51|184.51|186.8|184.8|185.64|183.64|0
1633436100000|2021-10-05 12:15:00|186.36|184.36|186.07|184.07|186.65|184.65|185.35|183.35|0
1633436400000|2021-10-05 12:20:00|186.21|184.21|184.91|182.91|186.21|184.21|184.47|182.47|0
1633436700000|2021-10-05 12:25:00|185.05|183.05|184.76|182.76|185.34|183.34|184.61|182.61|0
1633437000000|2021-10-05 12:30:00|184.9|182.9|184.9|182.9|185.33|183.33|184.47|182.47|0
1633437300000|2021-10-05 12:35:00|184.75|182.75|185.76|183.76|185.91|183.91|184.61|182.61|0
1633437600000|2021-10-05 12:40:00|185.91|183.91|186.49|184.49|186.78|184.78|185.33|183.33|0
1633437900000|2021-10-05 12:45:00|186.34|184.34|185.9|183.9|186.63|184.63|185.76|183.76|0
1633438200000|2021-10-05 12:50:00|185.76|183.76|186.04|184.04|186.19|184.19|185.47|183.47|0
1633438500000|2021-10-05 12:55:00|185.9|183.9|186.48|184.48|186.62|184.62|185.75|183.75|0
1633438800000|2021-10-05 13:00:00|186.62|184.62|185.46|183.46|187.06|185.06|185.02|183.02|0
1633439100000|2021-10-05 13:05:00|185.31|183.31|183.14|181.14|185.31|183.31|183|181|0
1633439400000|2021-10-05 13:10:00|183|181|183.57|181.57|183.86|181.86|183|181|0
1633439700000|2021-10-05 13:15:00|183.71|181.71|184.72|182.72|184.72|182.72|183.28|181.28|0
1633440000000|2021-10-05 13:20:00|184.87|182.87|182.99|180.99|185.01|183.01|182.84|180.84|0
1633440300000|2021-10-05 13:25:00|183.13|181.13|183.7|181.7|184.43|182.43|182.99|180.99|0
1633440600000|2021-10-05 13:30:00|183.85|181.85|183.99|181.99|186.31|184.31|182.41|180.41|0
1633440900000|2021-10-05 13:35:00|184.13|182.13|182.83|180.83|188.2|186.2|179.12|177.12|0
1633441200000|2021-10-05 13:40:00|183.41|181.41|180.97|178.97|185|183|180.39|178.39|0
1633441500000|2021-10-05 13:45:00|181.25|179.25|186|184|187.02|185.02|180.97|178.97|0
1633441800000|2021-10-05 13:50:00|185.86|183.86|190.09|188.09|191.12|189.12|185.86|183.86|0
1633442100000|2021-10-05 13:55:00|190.38|188.38|189.28|187.28|192.45|190.45|187.75|185.75|0
1633442400000|2021-10-05 14:00:00|189.57|187.57|194.67|192.67|196.78|194.78|189.5|187.5|0
1633442700000|2021-10-05 14:05:00|194.38|192.38|197.06|195.06|197.36|195.36|193.19|191.19|0
1633443000000|2021-10-05 14:10:00|197.36|195.36|200.36|198.36|200.36|198.36|197.06|195.06|0
1633443300000|2021-10-05 14:15:00|200.66|198.66|199.15|197.15|201.27|199.27|198.7|196.7|0
1633443600000|2021-10-05 14:20:00|199.45|197.45|201.11|199.11|202.93|200.93|199.3|197.3|0
1633443900000|2021-10-05 14:25:00|200.96|198.96|205.47|203.47|205.62|203.62|200.96|198.96|0
1633444200000|2021-10-05 14:30:00|205.85|203.85|205.16|203.16|207.31|205.31|204.24|202.24|0
1633444500000|2021-10-05 14:35:00|205.31|203.31|202.26|200.26|205.92|203.92|201.81|199.81|0
1633444800000|2021-10-05 14:40:00|202.41|200.41|205.22|203.22|205.76|203.76|202.41|200.41|0
1633445100000|2021-10-05 14:45:00|205.46|203.46|207.91|205.91|208.22|206.22|205.46|203.46|0
1633445400000|2021-10-05 14:50:00|208.22|206.22|207.68|205.68|209.72|207.72|206.45|204.45|0
1633445700000|2021-10-05 14:55:00|207.53|205.53|209.04|207.04|209.04|207.04|207.34|205.34|0
1633446000000|2021-10-05 15:00:00|208.89|206.89|210.43|208.43|210.75|208.75|207.34|205.34|0
1633446300000|2021-10-05 15:05:00|210.59|208.59|211.68|209.68|212.93|210.93|210.28|208.28|0
1633446600000|2021-10-05 15:10:00|212.14|210.14|212.45|210.45|212.77|210.77|211.36|209.36|0
1633446900000|2021-10-05 15:15:00|212.77|210.77|211.83|209.83|213.23|211.23|211.36|209.36|0
1633447200000|2021-10-05 15:20:00|211.67|209.67|210.58|208.58|212.6|210.6|210.42|208.42|0
1633447500000|2021-10-05 15:25:00|210.42|208.42|209.79|207.79|210.58|208.58|209.33|207.33|0
1633447800000|2021-10-05 15:30:00|209.95|207.95|210.57|208.57|210.88|208.88|209.17|207.17|0
1633448100000|2021-10-05 15:35:00|210.88|208.88|208.08|206.08|211.81|209.81|208.08|206.08|0
1633448400000|2021-10-05 15:40:00|207.93|205.93|206.08|204.08|208.39|206.39|205.92|203.92|0
1633448700000|2021-10-05 15:45:00|206.23|204.23|204.69|202.69|207.15|205.15|204.69|202.69|0
1633449000000|2021-10-05 15:50:00|204.84|202.84|207.15|205.15|207.76|205.76|204.84|202.84|0
1633449300000|2021-10-05 15:55:00|207.3|205.3|209.46|207.46|209.46|207.46|206.22|204.22|0
1633449600000|2021-10-05 16:00:00|209.31|207.31|209.93|207.93|209.93|207.93|207.6|205.6|0
1633449900000|2021-10-05 16:05:00|209.62|207.62|211.79|209.79|211.95|209.95|209.46|207.46|0
1633450200000|2021-10-05 16:10:00|211.95|209.95|211.01|209.01|213.04|211.04|211.01|209.01|0
1633450500000|2021-10-05 16:15:00|211.16|209.16|209.45|207.45|211.16|209.16|209.45|207.45|0
1633450800000|2021-10-05 16:20:00|209.6|207.6|206.2|204.2|210.07|208.07|206.2|204.2|0
1633451100000|2021-10-05 16:25:00|206.36|204.36|207.28|205.28|208.51|206.51|205.89|203.89|0
1633451400000|2021-10-05 16:30:00|207.43|205.43|207.58|205.58|208.51|206.51|206.2|204.2|0
1633451700000|2021-10-05 16:35:00|207.74|205.74|206.04|204.04|208.2|206.2|205.27|203.27|0
1633452000000|2021-10-05 16:40:00|206.19|204.19|206.03|204.03|207.42|205.42|205.11|203.11|0
1633452300000|2021-10-05 16:45:00|206.19|204.19|208.34|206.34|208.81|206.81|206.03|204.03|0
1633452600000|2021-10-05 16:50:00|208.5|206.5|207.41|205.41|208.5|206.5|207.1|205.1|0
1633452900000|2021-10-05 16:55:00|207.57|205.57|209.11|207.11|209.27|207.27|207.57|205.57|0
1633453200000|2021-10-05 17:00:00|208.96|206.96|207.56|205.56|209.58|207.58|206.79|204.79|0
1633453500000|2021-10-05 17:05:00|207.71|205.71|208.95|206.95|209.26|207.26|207.41|205.41|0
1633453800000|2021-10-05 17:10:00|209.1|207.1|208.64|206.64|210.26|208.26|208.02|206.02|0
1633454100000|2021-10-05 17:15:00|208.95|206.95|208.94|206.94|209.56|207.56|207.55|205.55|0
1633454400000|2021-10-05 17:20:00|209.1|207.1|209.71|207.71|209.87|207.87|208.32|206.32|0
1633454700000|2021-10-05 17:25:00|209.56|207.56|209.25|207.25|210.02|208.02|208.94|206.94|0
1633455000000|2021-10-05 17:30:00|209.87|207.87|209.09|207.09|211.27|209.27|208.62|206.62|0
1633455300000|2021-10-05 17:35:00|209.4|207.4|210.79|208.79|210.79|208.79|208.78|206.78|0
1633455600000|2021-10-05 17:40:00|210.95|208.95|212.82|210.82|212.97|210.97|210.95|208.95|0
1633455900000|2021-10-05 17:45:00|212.97|210.97|212.19|210.19|213.13|211.13|211.41|209.41|0
1633456200000|2021-10-05 17:50:00|212.35|210.35|210.78|208.78|213.6|211.6|210.78|208.78|0
1633456500000|2021-10-05 17:55:00|210.94|208.94|212.03|210.03|212.03|210.03|210.47|208.47|0
1633456800000|2021-10-05 18:00:00|211.87|209.87|212.96|210.96|214.22|212.22|211.56|209.56|0
1633457100000|2021-10-05 18:05:00|213.12|211.12|211.71|209.71|213.12|211.12|210.93|208.93|0
1633457400000|2021-10-05 18:10:00|211.55|209.55|211.23|209.23|212.96|210.96|211.08|209.08|0
1633457700000|2021-10-05 18:15:00|211.39|209.39|210.92|208.92|212.01|210.01|210.45|208.45|0
1633458000000|2021-10-05 18:20:00|211.08|209.08|210.6|208.6|211.23|209.23|209.98|207.98|0
1633458300000|2021-10-05 18:25:00|210.76|208.76|212.79|210.79|212.94|210.94|210.6|208.6|0
1633458600000|2021-10-05 18:30:00|212.94|210.94|214.04|212.04|214.51|212.51|212.79|210.79|0
1633458900000|2021-10-05 18:35:00|214.19|212.19|213.25|211.25|214.51|212.51|212.31|210.31|0
1633459200000|2021-10-05 18:40:00|213.41|211.41|213.56|211.56|214.5|212.5|212.78|210.78|0
1633459500000|2021-10-05 18:45:00|213.72|211.72|213.71|211.71|214.97|212.97|213.09|211.09|0
1633459800000|2021-10-05 18:50:00|213.56|211.56|211.86|209.86|214.5|212.5|211.7|209.7|0
1633460100000|2021-10-05 18:55:00|212.02|210.02|210.6|208.6|212.33|210.33|210.29|208.29|0
1633460400000|2021-10-05 19:00:00|210.45|208.45|210.91|208.91|211.54|209.54|209.67|207.67|0
1633460700000|2021-10-05 19:05:00|211.07|209.07|211.07|209.07|211.69|209.69|209.97|207.97|0
1633461000000|2021-10-05 19:10:00|210.91|208.91|212.47|210.47|212.63|210.63|210.13|208.13|0
1633461300000|2021-10-05 19:15:00|212.32|210.32|211.21|209.21|212.79|210.79|210.43|208.43|0
1633461600000|2021-10-05 19:20:00|210.9|208.9|207.63|205.63|211.21|209.21|207.16|205.16|0
1633461900000|2021-10-05 19:25:00|207.78|205.78|207.16|205.16|208.71|206.71|206.69|204.69|0
1633462200000|2021-10-05 19:30:00|206.85|204.85|208.4|206.4|208.4|206.4|206.38|204.38|0
1633462500000|2021-10-05 19:35:00|207.93|205.93|207.15|205.15|209.49|207.49|206.84|204.84|0
1633462800000|2021-10-05 19:40:00|206.84|204.84|206.53|204.53|208.39|206.39|206.37|204.37|0
1633463100000|2021-10-05 19:45:00|206.37|204.37|205.13|203.13|206.68|204.68|204.98|202.98|0
1633463400000|2021-10-05 19:50:00|203.9|201.9|201.65|199.65|204.84|202.84|200.98|198.98|0
1633463700000|2021-10-05 19:55:00|201.96|199.96|198.47|196.47|202.57|200.57|198.16|196.16|0
1633464000000|2021-10-05 20:00:00|198.92|196.92|200.13|198.13|201.04|199.04|198.92|196.92|0
1633464300000|2021-10-05 20:05:00|200.28|198.28|200.43|198.43|200.73|198.73|199.67|197.67|0
1633464600000|2021-10-05 20:10:00|200.27|198.27|199.82|197.82|200.73|198.73|199.67|197.67|0
1633464900000|2021-10-05 20:15:00|200.02|197.62|199.26|196.86|200.47|198.07|199.11|196.71|0
1633465200000|2021-10-05 20:20:00|199.41|197.01|199.86|197.46|199.86|197.46|199.25|196.85|0
1633465500000|2021-10-05 20:25:00|199.71|197.31|199.7|197.3|199.71|197.31|199.25|196.85|0
1633465800000|2021-10-05 20:30:00|199.85|197.45|200|197.6|200.46|198.06|199.85|197.45|0
1633466100000|2021-10-05 20:35:00|199.85|197.45|199.24|196.84|199.85|197.45|199.09|196.69|0
1633466400000|2021-10-05 20:40:00|199.09|196.69|198.56|196.16|199.09|196.69|197.73|195.33|0
1633466700000|2021-10-05 20:45:00|198.48|196.08|197.58|195.18|199.09|196.69|197.43|195.03|0
1633467000000|2021-10-05 20:50:00|197.65|195.25|199.46|197.06|199.53|197.13|197.58|195.18|0
1633467300000|2021-10-05 20:55:00|199.38|196.98|200.34|197.94|200.59|198.19|199.38|196.98|0
1633467600000|2021-10-05 21:00:00|200.28|197.88|200.1|197.7|200.3|197.9|200.06|197.66|0
1633467900000|2021-10-05 21:05:00|200.05|197.65|199.85|197.45|200.25|197.85|199.83|197.43|0
1633468200000|2021-10-05 21:10:00|199.87|197.47|199.85|197.45|199.87|197.47|199.83|197.43|0
1633468500000|2021-10-05 21:15:00|199.83|197.43|199.83|197.43|199.85|197.45|199.83|197.43|0
1633468800000|2021-10-05 21:20:00|199.82|197.42|199.8|197.4|199.84|197.44|199.69|197.29|0
1633469100000|2021-10-05 21:25:00|199.93|197.53|200.08|197.68|200.08|197.68|199.91|197.51|0
1633469400000|2021-10-05 21:30:00|200.06|197.66|199.81|197.41|200.06|197.66|199.79|197.39|0
1633469700000|2021-10-05 21:35:00|199.83|197.43|199.77|197.37|199.86|197.46|199.77|197.37|0
1633470000000|2021-10-05 21:40:00|199.74|197.34|199.81|197.41|199.81|197.41|199.74|197.34|0
1633470300000|2021-10-05 21:45:00|199.85|197.45|199.91|197.51|199.93|197.53|199.82|197.42|0
1633470600000|2021-10-05 21:50:00|199.86|197.46|199.95|197.55|199.95|197.55|199.86|197.46|0
1633470900000|2021-10-05 21:55:00|199.98|197.58|199.73|197.33|200.04|197.64|199.71|197.31|0
1633471200000|2021-10-05 22:00:00|199.11|196.71|201.46|199.06|201.61|199.21|199.11|196.71|0
1633471500000|2021-10-05 22:05:00|201.61|199.21|201.61|199.21|201.91|199.51|201.3|198.9|0
1633471800000|2021-10-05 22:10:00|201.91|199.51|201.75|199.35|201.91|199.51|200.84|198.44|0
1633472100000|2021-10-05 22:15:00|201.91|199.51|201.6|199.2|202.21|199.81|201.14|198.74|0
1633472400000|2021-10-05 22:20:00|201.75|199.35|201.9|199.5|201.9|199.5|201.29|198.89|0
1633472700000|2021-10-05 22:25:00|201.75|199.35|201.44|199.04|202.05|199.65|201.44|199.04|0
1633473000000|2021-10-05 22:30:00|201.29|198.89|201.44|199.04|201.44|199.04|200.52|198.12|0
1633473300000|2021-10-05 22:35:00|201.28|198.88|201.28|198.88|201.43|199.03|201.13|198.73|0
1633473600000|2021-10-05 22:40:00|201.43|199.03|201.43|199.03|201.73|199.33|201.13|198.73|0
1633473900000|2021-10-05 22:45:00|201.35|198.95|201.43|199.03|201.58|199.18|201.12|198.72|0
1633474200000|2021-10-05 22:50:00|201.27|198.87|201.12|198.72|201.73|199.33|200.51|198.11|0
1633474500000|2021-10-05 22:55:00|201.42|199.02|201.42|199.02|201.73|199.33|201.27|198.87|0
1633474800000|2021-10-05 23:00:00|201.57|199.17|200.96|198.56|201.57|199.17|200.88|198.48|0
1633475100000|2021-10-05 23:05:00|201.11|198.71|199.74|197.34|201.11|198.71|199.44|197.04|0
1633475400000|2021-10-05 23:10:00|199.59|197.19|198.83|196.43|199.89|197.49|198.53|196.13|0
1633475700000|2021-10-05 23:15:00|198.68|196.28|197.39|194.99|198.68|196.28|197.02|194.62|0
1633476000000|2021-10-05 23:20:00|197.32|194.92|196.41|194.01|197.77|195.37|196.26|193.86|0
1633476300000|2021-10-05 23:25:00|196.56|194.16|196.41|194.01|196.56|194.16|195.96|193.56|0
1633476600000|2021-10-05 23:30:00|196.26|193.86|197.46|195.06|197.46|195.06|195.81|193.41|0
1633476900000|2021-10-05 23:35:00|197.31|194.91|197.38|194.98|197.46|195.06|196.85|194.45|0
1633477200000|2021-10-05 23:40:00|197.3|194.9|196.4|194|197.3|194.9|196.25|193.85|0
1633477500000|2021-10-05 23:45:00|196.25|193.85|194.82|192.42|196.25|193.85|194.82|192.42|0
1633477800000|2021-10-05 23:50:00|194.75|192.35|195.79|193.39|195.94|193.54|194.75|192.35|0
1633478100000|2021-10-05 23:55:00|195.94|193.54|195.41|193.01|196.39|193.99|195.34|192.94|0
1633478400000|2021-10-06 00:00:00|195.34|192.94|195.56|193.16|196.24|193.84|194.74|192.34|0
1633478700000|2021-10-06 00:05:00|195.49|193.09|196.23|193.83|197.14|194.74|195.49|193.09|0
1633479000000|2021-10-06 00:10:00|196|193.6|196.08|193.68|196.23|193.83|195.03|192.63|0
1633479300000|2021-10-06 00:15:00|195.93|193.53|196.83|194.43|196.98|194.58|195.78|193.38|0
1633479600000|2021-10-06 00:20:00|196.68|194.28|200.14|197.74|200.14|197.74|196.37|193.97|0
1633479900000|2021-10-06 00:25:00|199.99|197.59|200.14|197.74|200.37|197.97|199.23|196.83|0
1633480200000|2021-10-06 00:30:00|199.99|197.59|200.29|197.89|201.2|198.8|199.68|197.28|0
1633480500000|2021-10-06 00:35:00|200.21|197.81|199.53|197.13|201.2|198.8|199.3|196.9|0
1633480800000|2021-10-06 00:40:00|199.37|196.97|199.6|197.2|200.28|197.88|198.92|196.52|0
1633481100000|2021-10-06 00:45:00|199.67|197.27|199.74|197.34|200.58|198.18|199.22|196.82|0
1633481400000|2021-10-06 00:50:00|199.67|197.27|199.52|197.12|199.82|197.42|198.91|196.51|0
1633481700000|2021-10-06 00:55:00|199.36|196.96|199.21|196.81|199.82|197.42|198.91|196.51|0
1633482000000|2021-10-06 01:00:00|199.28|196.88|195.44|193.04|199.81|197.41|194.1|191.7|0
1633482300000|2021-10-06 01:05:00|195.52|193.12|192.9|190.5|195.52|193.12|192.61|190.21|0
1633482600000|2021-10-06 01:10:00|193.05|190.65|192.6|190.2|193.2|190.8|192.31|189.91|0
1633482900000|2021-10-06 01:15:00|192.45|190.05|193.79|191.39|193.79|191.39|192.16|189.76|0
1633483200000|2021-10-06 01:20:00|193.64|191.24|193.64|191.24|194.39|191.99|193.19|190.79|0
1633483500000|2021-10-06 01:25:00|193.79|191.39|192.44|190.04|194.53|192.13|192.44|190.04|0
1633483800000|2021-10-06 01:30:00|192.3|189.9|191.26|188.86|193.04|190.64|191.18|188.78|0
1633484100000|2021-10-06 01:35:00|191.4|189|191.25|188.85|191.84|189.44|190.37|187.97|0
1633484400000|2021-10-06 01:40:00|191.1|188.7|188.6|186.2|191.1|188.7|188.16|185.76|0
1633484700000|2021-10-06 01:45:00|188.45|186.05|187.71|185.31|189.62|187.22|186.54|184.14|0
1633485000000|2021-10-06 01:50:00|187.57|185.17|184.36|181.96|188|185.6|183.49|181.09|0
1633485300000|2021-10-06 01:55:00|184.28|181.88|187.41|185.01|187.41|185.01|184.28|181.88|0
1633485600000|2021-10-06 02:00:00|187.27|184.87|187.12|184.72|187.56|185.16|186.31|183.91|0
1633485900000|2021-10-06 02:05:00|186.82|184.42|187.7|185.3|188.14|185.74|186.24|183.84|0
1633486200000|2021-10-06 02:10:00|187.41|185.01|187.11|184.71|187.99|185.59|186.67|184.27|0
1633486500000|2021-10-06 02:15:00|187.33|184.93|187.4|185|187.4|185|186.52|184.12|0
1633486800000|2021-10-06 02:20:00|187.11|184.71|189.01|186.61|189.01|186.61|186.38|183.98|0
1633487100000|2021-10-06 02:25:00|189.08|186.68|188.27|185.87|189.08|186.68|187.98|185.58|0
1633487400000|2021-10-06 02:30:00|188.12|185.72|187.83|185.43|188.56|186.16|187.39|184.99|0
1633487700000|2021-10-06 02:35:00|187.97|185.57|187.68|185.28|188.71|186.31|187.53|185.13|0
1633488000000|2021-10-06 02:40:00|187.82|185.42|187.23|184.83|188.12|185.72|187.23|184.83|0
1633488300000|2021-10-06 02:45:00|187.16|184.76|185.63|183.23|187.23|184.83|183.74|181.34|0
1633488600000|2021-10-06 02:50:00|185.92|183.52|183.88|181.48|186.06|183.66|183.01|180.61|0
1633488900000|2021-10-06 02:55:00|183.74|181.34|186.97|184.57|187.33|184.93|183.74|181.34|0
1633489200000|2021-10-06 03:00:00|186.83|184.43|185.38|182.98|187.12|184.72|185.38|182.98|0
1633489500000|2021-10-06 03:05:00|185.66|183.26|186.68|184.28|187.55|185.15|185.52|183.12|0
1633489800000|2021-10-06 03:10:00|186.53|184.13|186.53|184.13|186.82|184.42|185.95|183.55|0
1633490100000|2021-10-06 03:15:00|186.24|183.84|186.52|184.12|187.11|184.71|185.51|183.11|0
1633490400000|2021-10-06 03:20:00|186.67|184.27|188.7|186.3|188.7|186.3|186.09|183.69|0
1633490700000|2021-10-06 03:25:00|189|186.6|188.7|186.3|189.29|186.89|187.97|185.57|0
1633491000000|2021-10-06 03:30:00|188.63|186.23|188.41|186.01|189.87|187.47|187.97|185.57|0
1633491300000|2021-10-06 03:35:00|188.26|185.86|188.84|186.44|189.13|186.73|187.53|185.13|0
1633491600000|2021-10-06 03:40:00|188.69|186.29|188.84|186.44|189.13|186.73|187.96|185.56|0
1633491900000|2021-10-06 03:45:00|188.98|186.58|188.98|186.58|189.71|187.31|188.69|186.29|0
1633492200000|2021-10-06 03:50:00|189.13|186.73|190.73|188.33|190.73|188.33|188.69|186.29|0
1633492500000|2021-10-06 03:55:00|190.81|188.41|190.14|187.74|191.03|188.63|190|187.6|0
1633492800000|2021-10-06 04:00:00|190.29|187.89|190.29|187.89|190.88|188.48|189.77|187.37|0
1633493100000|2021-10-06 04:05:00|190.43|188.03|190.14|187.74|190.73|188.33|189.84|187.44|0
1633493400000|2021-10-06 04:10:00|189.99|187.59|189.55|187.15|190.28|187.88|188.82|186.42|0
1633493700000|2021-10-06 04:15:00|189.69|187.29|190.13|187.73|190.57|188.17|189.4|187|0
1633494000000|2021-10-06 04:20:00|190.2|187.8|189.25|186.85|190.2|187.8|189.1|186.7|0
1633494300000|2021-10-06 04:25:00|189.32|186.92|187.78|185.38|189.68|187.28|187.64|185.24|0
1633494600000|2021-10-06 04:30:00|187.64|185.24|187.92|185.52|188.07|185.67|186.91|184.51|0
1633494900000|2021-10-06 04:35:00|188.07|185.67|186.76|184.36|188.22|185.82|186.76|184.36|0
1633495200000|2021-10-06 04:40:00|186.61|184.21|186.63|184.23|186.92|184.52|184.44|182.04|0
1633495500000|2021-10-06 04:45:00|186.78|184.38|187.94|185.54|188.01|185.61|186.49|184.09|0
1633495800000|2021-10-06 04:50:00|188.01|185.61|188.66|186.26|189.24|186.84|188.01|185.61|0
1633496100000|2021-10-06 04:55:00|188.51|186.11|189.24|186.84|189.39|186.99|188.08|185.68|0
1633496400000|2021-10-06 05:00:00|189.09|186.69|188.51|186.11|189.53|187.13|187.34|184.94|0
1633496700000|2021-10-06 05:05:00|188.65|186.25|190.55|188.15|190.55|188.15|188.36|185.96|0
1633497000000|2021-10-06 05:10:00|190.4|188|192.75|190.35|192.9|190.5|190.26|187.86|0
1633497300000|2021-10-06 05:15:00|192.6|190.2|191.13|188.73|192.67|190.27|189.08|186.68|0
1633497600000|2021-10-06 05:20:00|191.27|188.87|189.95|187.55|192.45|190.05|189.95|187.55|0
1633497900000|2021-10-06 05:25:00|190.24|187.84|191.12|188.72|191.42|189.02|189.95|187.55|0
1633498200000|2021-10-06 05:30:00|191.27|188.87|189.43|187.03|191.27|188.87|189.22|186.82|0
1633498500000|2021-10-06 05:35:00|189.51|187.11|190.09|187.69|190.16|187.76|188.19|185.79|0
1633498800000|2021-10-06 05:40:00|190.16|187.76|189.35|186.95|190.38|187.98|189.21|186.81|0
1633499100000|2021-10-06 05:45:00|189.21|186.81|189.71|187.31|190.15|187.75|188.91|186.51|0
1633499400000|2021-10-06 05:50:00|189.79|187.39|189.71|187.31|190.23|187.83|188.91|186.51|0
1633499700000|2021-10-06 05:55:00|189.64|187.24|189.12|186.72|189.78|187.38|188.03|185.63|0
1633500000000|2021-10-06 06:00:00|189.34|186.94|187.74|185.34|189.78|187.38|186.14|183.74|0
1633500300000|2021-10-06 06:05:00|187.88|185.48|186.72|184.32|187.88|185.48|185.56|183.16|0
1633500600000|2021-10-06 06:10:00|186.64|184.24|186.57|184.17|187.15|184.75|185.41|183.01|0
1633500900000|2021-10-06 06:15:00|186.42|184.02|188.45|186.05|188.45|186.05|186.42|184.02|0
1633501200000|2021-10-06 06:20:00|188.16|185.76|189.18|186.78|190.5|188.1|188.16|185.76|0
1633501500000|2021-10-06 06:25:00|189.1|186.7|187.72|185.32|189.18|186.78|187.72|185.32|0
1633501800000|2021-10-06 06:30:00|187.57|185.17|188.3|185.9|188.51|186.11|187.21|184.81|0
1633502100000|2021-10-06 06:35:00|188.44|186.04|188.15|185.75|189.46|187.06|187.78|185.38|0
1633502400000|2021-10-06 06:40:00|188|185.6|187.56|185.16|188.29|185.89|186.84|184.44|0
1633502700000|2021-10-06 06:45:00|187.71|185.31|188.72|186.32|188.72|186.32|186.98|184.58|0
1633503000000|2021-10-06 06:50:00|188.58|186.18|191.06|188.66|191.5|189.1|188.58|186.18|0
1633503300000|2021-10-06 06:55:00|191.65|189.25|190.32|187.92|191.79|189.39|189.66|187.26|0
1633503600000|2021-10-06 07:00:00|190.76|188.36|184.5|182.1|190.76|188.36|184.5|182.1|0
1633503900000|2021-10-06 07:05:00|183.86|181.86|182.64|180.64|184.65|182.65|181.71|179.71|0
1633504200000|2021-10-06 07:10:00|182.36|180.36|182.49|180.49|183.5|181.5|182.35|180.35|0
1633504500000|2021-10-06 07:15:00|182.35|180.35|183.78|181.78|184.21|182.21|182.35|180.35|0
1633504800000|2021-10-06 07:20:00|183.63|181.63|182.06|180.06|183.63|181.63|181.49|179.49|0
1633505100000|2021-10-06 07:25:00|181.84|179.84|183.2|181.2|184.92|182.92|180.35|178.35|0
1633505400000|2021-10-06 07:30:00|183.05|181.05|179.92|177.92|183.2|181.2|179.64|177.64|0
1633505700000|2021-10-06 07:35:00|179.78|177.78|179.7|177.7|182.53|180.53|176.51|174.51|0
1633506000000|2021-10-06 07:40:00|179.28|177.28|180.83|178.83|180.97|178.97|178.86|176.86|0
1633506300000|2021-10-06 07:45:00|180.75|178.75|179.13|177.13|180.75|178.75|177.31|175.31|0
1633506600000|2021-10-06 07:50:00|178.85|176.85|181.1|179.1|181.25|179.25|178.43|176.43|0
1633506900000|2021-10-06 07:55:00|181.25|179.25|178.84|176.84|181.53|179.53|178.84|176.84|0
1633507200000|2021-10-06 08:00:00|178.7|176.7|177.3|175.3|179.12|177.12|177.16|175.16|0
1633507500000|2021-10-06 08:05:00|177.44|175.44|175.76|173.76|177.86|175.86|175.27|173.27|0
1633507800000|2021-10-06 08:10:00|175.35|173.35|179.11|177.11|179.26|177.26|175.07|173.07|0
1633508100000|2021-10-06 08:15:00|178.83|176.83|177.29|175.29|178.83|176.83|177.01|175.01|0
1633508400000|2021-10-06 08:20:00|177.57|175.57|178.97|176.97|179.53|177.53|176.73|174.73|0
1633508700000|2021-10-06 08:25:00|179.11|177.11|180.23|178.23|180.23|178.23|177.84|175.84|0
1633509000000|2021-10-06 08:30:00|180.09|178.09|178.44|176.44|181.22|179.22|178.44|176.44|0
1633509300000|2021-10-06 08:35:00|178.58|176.58|177.31|175.31|179.43|177.43|176.75|174.75|0
1633509600000|2021-10-06 08:40:00|177.45|175.45|178.01|176.01|179|177|176.81|174.81|0
1633509900000|2021-10-06 08:45:00|177.87|175.87|174.37|172.37|177.87|175.87|173.95|171.95|0
1633510200000|2021-10-06 08:50:00|174.5|172.5|173.67|171.67|175.68|173.68|173.53|171.53|0
1633510500000|2021-10-06 08:55:00|173.81|171.81|174.22|172.22|175.06|173.06|173.81|171.81|0
1633510800000|2021-10-06 09:00:00|173.8|171.8|172.97|170.97|174.15|172.15|172.28|170.28|0
1633511100000|2021-10-06 09:05:00|172.55|170.55|174.52|172.52|175.38|173.38|171.33|169.33|0
1633511400000|2021-10-06 09:10:00|174.66|172.66|173.13|171.13|174.66|172.66|172.72|170.72|0
1633511700000|2021-10-06 09:15:00|173.27|171.27|173.13|171.13|173.68|171.68|172.58|170.58|0
1633512000000|2021-10-06 09:20:00|172.99|170.99|171.06|169.06|172.99|170.99|170.51|168.51|0
1633512300000|2021-10-06 09:25:00|171.2|169.2|170.03|168.03|171.2|169.2|169.69|167.69|0
1633512600000|2021-10-06 09:30:00|169.83|167.83|171.74|169.74|172.02|170.02|169.15|167.15|0
1633512900000|2021-10-06 09:35:00|171.6|169.6|169|167|171.74|169.74|168.46|166.46|0
1633513200000|2021-10-06 09:40:00|168.87|166.87|168.73|166.73|170.5|168.5|168.05|166.05|0
1633513500000|2021-10-06 09:45:00|168.66|166.66|171.46|169.46|171.87|169.87|168.45|166.45|0
1633513800000|2021-10-06 09:50:00|171.59|169.59|172|170|172.97|170.97|171.18|169.18|0
1633514100000|2021-10-06 09:55:00|172.14|170.14|171.86|169.86|172.14|170.14|170.35|168.35|0
1633514400000|2021-10-06 10:00:00|171.72|169.72|170.76|168.76|171.86|169.86|170.21|168.21|0
1633514700000|2021-10-06 10:05:00|171.03|169.03|171.85|169.85|171.99|169.99|169.8|167.8|0
1633515000000|2021-10-06 10:10:00|171.72|169.72|171.99|169.99|173.09|171.09|171.44|169.44|0
1633515300000|2021-10-06 10:15:00|171.85|169.85|173.91|171.91|174.19|172.19|171.57|169.57|0
1633515600000|2021-10-06 10:20:00|173.78|171.78|172.39|170.39|173.91|171.91|171.16|169.16|0
1633515900000|2021-10-06 10:25:00|172.25|170.25|173.49|171.49|173.49|171.49|172.25|170.25|0
1633516200000|2021-10-06 10:30:00|173.35|171.35|171.7|169.7|173.42|171.42|171.15|169.15|0
1633516500000|2021-10-06 10:35:00|171.56|169.56|172.66|170.66|172.66|170.66|171.15|169.15|0
1633516800000|2021-10-06 10:40:00|172.93|170.93|171.83|169.83|173.21|171.21|171.69|169.69|0
1633517100000|2021-10-06 10:45:00|171.75|169.75|171.27|169.27|171.75|169.75|170.32|168.32|0
1633517400000|2021-10-06 10:50:00|171.14|169.14|171.13|169.13|171.27|169.27|170.04|168.04|0
1633517700000|2021-10-06 10:55:00|171|169|172.37|170.37|172.5|170.5|169.9|167.9|0
1633518000000|2021-10-06 11:00:00|172.5|170.5|172.64|170.64|173.19|171.19|171.82|169.82|0
1633518300000|2021-10-06 11:05:00|172.5|170.5|172.5|170.5|173.33|171.33|172.08|170.08|0
1633518600000|2021-10-06 11:10:00|172.63|170.63|174.7|172.7|174.7|172.7|172.63|170.63|0
1633518900000|2021-10-06 11:15:00|174.43|172.43|173.43|171.43|175.12|173.12|173.16|171.16|0
1633519200000|2021-10-06 11:20:00|173.22|171.22|172.87|170.87|173.43|171.43|172.87|170.87|0
1633519500000|2021-10-06 11:25:00|172.74|170.74|173.7|171.7|174.26|172.26|172.73|170.73|0
1633519800000|2021-10-06 11:30:00|173.77|171.77|172.18|170.18|174.67|172.67|171.9|169.9|0
1633520100000|2021-10-06 11:35:00|172.45|170.45|173.14|171.14|173.84|171.84|172.04|170.04|0
1633520400000|2021-10-06 11:40:00|172.86|170.86|171.62|169.62|173.28|171.28|171.62|169.62|0
1633520700000|2021-10-06 11:45:00|172.03|170.03|172.03|170.03|172.17|170.17|170.79|168.79|0
1633521000000|2021-10-06 11:50:00|172.16|170.16|173.41|171.41|173.55|171.55|171.47|169.47|0
1633521300000|2021-10-06 11:55:00|173.55|171.55|175.63|173.63|176.19|174.19|173.27|171.27|0
1633521600000|2021-10-06 12:00:00|175.35|173.35|176.05|174.05|176.05|174.05|174.65|172.65|0
1633521900000|2021-10-06 12:05:00|175.91|173.91|175.62|173.62|176.46|174.46|175.35|173.35|0
1633522200000|2021-10-06 12:10:00|175.76|173.76|177.72|175.72|178.01|176.01|175.76|173.76|0
1633522500000|2021-10-06 12:15:00|177.58|175.58|174.08|172.08|178.07|176.07|174.08|172.08|0
1633522800000|2021-10-06 12:20:00|173.94|171.94|177.44|175.44|177.72|175.72|173.94|171.94|0
1633523100000|2021-10-06 12:25:00|177.29|175.29|180.4|178.4|180.82|178.82|177.15|175.15|0
1633523400000|2021-10-06 12:30:00|180.26|178.26|180.25|178.25|180.82|178.82|179.83|177.83|0
1633523700000|2021-10-06 12:35:00|180.39|178.39|179.4|177.4|180.82|178.82|177.85|175.85|0
1633524000000|2021-10-06 12:40:00|179.54|177.54|181.1|179.1|181.81|179.81|178.97|176.97|0
1633524300000|2021-10-06 12:45:00|180.95|178.95|180.24|178.24|181.81|179.81|179.68|177.68|0
1633524600000|2021-10-06 12:50:00|180.38|178.38|177.27|175.27|180.38|178.38|177.13|175.13|0
1633524900000|2021-10-06 12:55:00|177.41|175.41|176.87|174.87|178.5|176.5|176.73|174.73|0
1633525200000|2021-10-06 13:00:00|176.73|174.73|178.13|176.13|178.42|176.42|176.45|174.45|0
1633525500000|2021-10-06 13:05:00|177.99|175.99|177.71|175.71|178.7|176.7|176.44|174.44|0
1633525800000|2021-10-06 13:10:00|177.85|175.85|181.11|179.11|181.53|179.53|177.85|175.85|0
1633526100000|2021-10-06 13:15:00|180.96|178.96|181.1|179.1|182.17|180.17|180.82|178.82|0
1633526400000|2021-10-06 13:20:00|181.24|179.24|179.68|177.68|181.53|179.53|179.39|177.39|0
1633526700000|2021-10-06 13:25:00|179.82|177.82|179.25|177.25|180.95|178.95|178.54|176.54|0
1633527000000|2021-10-06 13:30:00|178.96|176.96|184.6|182.6|188.06|186.06|177.41|175.41|0
1633527300000|2021-10-06 13:35:00|184.82|182.82|186.34|184.34|188.98|186.98|184.82|182.82|0
1633527600000|2021-10-06 13:40:00|186.63|184.63|188.68|186.68|188.97|186.97|184.89|182.89|0
1633527900000|2021-10-06 13:45:00|187.94|185.94|182.14|180.14|188.82|186.82|182.14|180.14|0
1633528200000|2021-10-06 13:50:00|182.28|180.28|178.6|176.6|182.43|180.43|177.47|175.47|0
1633528500000|2021-10-06 13:55:00|178.32|176.32|176.79|174.79|178.49|176.49|172.29|170.29|0
1633528800000|2021-10-06 14:00:00|175.81|173.81|171.87|169.87|175.95|173.95|170.35|168.35|0
1633529100000|2021-10-06 14:05:00|171.66|169.66|176.41|174.41|178.19|176.19|170.94|168.94|0
1633529400000|2021-10-06 14:10:00|176.55|174.55|181.89|179.89|182.6|180.6|173.64|171.64|0
1633529700000|2021-10-06 14:15:00|182.46|180.46|176.96|174.96|182.46|180.46|175.57|173.57|0
1633530000000|2021-10-06 14:20:00|176.82|174.82|189.06|187.06|189.89|187.89|176.82|174.82|0
1633530300000|2021-10-06 14:25:00|188.77|186.77|186.88|184.88|189.65|187.65|186.15|184.15|0
1633530600000|2021-10-06 14:30:00|186.59|184.59|187.6|185.6|192.28|190.28|186.59|184.59|0
1633530900000|2021-10-06 14:35:00|188.03|186.03|189.05|187.05|189.05|187.05|184.27|182.27|0
1633531200000|2021-10-06 14:40:00|189.34|187.34|184.56|182.56|189.34|187.34|184.41|182.41|0
1633531500000|2021-10-06 14:45:00|184.7|182.7|187.01|185.01|187.01|185.01|181.83|179.83|0
1633531800000|2021-10-06 14:50:00|187.88|185.88|189.19|187.19|189.19|187.19|185.13|183.13|0
1633532100000|2021-10-06 14:55:00|189.33|187.33|188.6|186.6|189.33|187.33|185.99|183.99|0
1633532400000|2021-10-06 15:00:00|189.04|187.04|189.91|187.91|191.67|189.67|186.42|184.42|0
1633532700000|2021-10-06 15:05:00|189.47|187.47|188.01|186.01|190.05|188.05|185.98|183.98|0
1633533000000|2021-10-06 15:10:00|188.59|186.59|187.86|185.86|188.59|186.59|184.54|182.54|0
1633533300000|2021-10-06 15:15:00|187.28|185.28|185.68|183.68|188|186|185.11|183.11|0
1633533600000|2021-10-06 15:20:00|185.97|183.97|180.66|178.66|186.26|184.26|180.52|178.52|0
1633533900000|2021-10-06 15:25:00|180.52|178.52|180.66|178.66|182.8|180.8|180.24|178.24|0
1633534200000|2021-10-06 15:30:00|180.95|178.95|179.66|177.66|183.37|181.37|178.11|176.11|0
1633534500000|2021-10-06 15:35:00|179.95|177.95|182.08|180.08|182.08|180.08|178.53|176.53|0
1633534800000|2021-10-06 15:40:00|182.51|180.51|181.22|179.22|183.22|181.22|179.52|177.52|0
1633535100000|2021-10-06 15:45:00|181.65|179.65|182.5|180.5|183.65|181.65|180.65|178.65|0
1633535400000|2021-10-06 15:50:00|182.36|180.36|187.1|185.1|187.4|185.4|182.36|180.36|0
1633535700000|2021-10-06 15:55:00|186.82|184.82|189.58|187.58|190.31|188.31|186.67|184.67|0
1633536000000|2021-10-06 16:00:00|189.43|187.43|185.94|183.94|190.01|188.01|185.65|183.65|0
1633536300000|2021-10-06 16:05:00|185.79|183.79|181.49|179.49|186.23|184.23|180.49|178.49|0
1633536600000|2021-10-06 16:10:00|181.63|179.63|180.49|178.49|181.77|179.77|180.34|178.34|0
1633536900000|2021-10-06 16:15:00|180.63|178.63|182.62|180.62|183.19|181.19|179.49|177.49|0
1633537200000|2021-10-06 16:20:00|182.33|180.33|181.9|179.9|182.91|180.91|180.48|178.48|0
1633537500000|2021-10-06 16:25:00|181.76|179.76|180.9|178.9|184.48|182.48|178.49|176.49|0
1633537800000|2021-10-06 16:30:00|180.76|178.76|181.9|179.9|181.9|179.9|179.91|177.91|0
1633538100000|2021-10-06 16:35:00|182.47|180.47|182.03|180.03|182.47|180.47|179.76|177.76|0
1633538400000|2021-10-06 16:40:00|181.89|179.89|185.62|183.62|185.62|183.62|181.89|179.89|0
1633538700000|2021-10-06 16:45:00|185.48|183.48|183.46|181.46|186.34|184.34|182.17|180.17|0
1633539000000|2021-10-06 16:50:00|183.6|181.6|183.6|181.6|184.89|182.89|182.74|180.74|0
1633539300000|2021-10-06 16:55:00|183.31|181.31|183.31|181.31|186.34|184.34|183.02|181.02|0
1633539600000|2021-10-06 17:00:00|183.59|181.59|182.44|180.44|185.03|183.03|181.3|179.3|0
1633539900000|2021-10-06 17:05:00|181.87|179.87|181.3|179.3|182.3|180.3|178.89|176.89|0
1633540200000|2021-10-06 17:10:00|181.16|179.16|183.58|181.58|183.73|181.73|179.31|177.31|0
1633540500000|2021-10-06 17:15:00|183.44|181.44|184.96|182.96|184.96|182.96|183.15|181.15|0
1633540800000|2021-10-06 17:20:00|184.82|182.82|187.12|185.12|188.14|186.14|183.81|181.81|0
1633541100000|2021-10-06 17:25:00|187.27|185.27|191.05|189.05|191.05|189.05|186.69|184.69|0
1633541400000|2021-10-06 17:30:00|191.2|189.2|195.77|193.77|195.77|193.77|190.61|188.61|0
1633541700000|2021-10-06 17:35:00|195.62|193.62|198.75|196.75|199.05|197.05|194.27|192.27|0
1633542000000|2021-10-06 17:40:00|198.45|196.45|197.55|195.55|198.45|196.45|196.65|194.65|0
1633542300000|2021-10-06 17:45:00|197.85|195.85|198.74|196.74|199.5|197.5|197.4|195.4|0
1633542600000|2021-10-06 17:50:00|198.59|196.59|193.52|191.52|198.59|196.59|193.37|191.37|0
1633542900000|2021-10-06 17:55:00|193.67|191.67|197.69|195.69|197.69|195.69|193.67|191.67|0
1633543200000|2021-10-06 18:00:00|198.13|196.13|199.44|197.44|201.51|199.51|194.2|192.2|0
1633543500000|2021-10-06 18:05:00|199.14|197.14|201.1|199.1|201.1|199.1|197.18|195.18|0
1633543800000|2021-10-06 18:10:00|200.95|198.95|205.34|203.34|205.62|203.62|200.64|198.64|0
1633544100000|2021-10-06 18:15:00|205.18|203.18|207.02|205.02|207.02|205.02|204.27|202.27|0
1633544400000|2021-10-06 18:20:00|207.18|205.18|203.65|201.65|207.33|205.33|203.34|201.34|0
1633544700000|2021-10-06 18:25:00|203.8|201.8|206.01|204.01|206.09|204.09|203.8|201.8|0
1633545000000|2021-10-06 18:30:00|205.79|203.79|205.17|203.17|206.09|204.09|204.25|202.25|0
1633545300000|2021-10-06 18:35:00|205.48|203.48|206.24|204.24|206.86|204.86|204.25|202.25|0
1633545600000|2021-10-06 18:40:00|206.7|204.7|208|206|209.01|207.01|206.7|204.7|0
1633545900000|2021-10-06 18:45:00|207.93|205.93|206.08|204.08|209.32|207.32|206.08|204.08|0
1633546200000|2021-10-06 18:50:00|206.23|204.23|205.46|203.46|207.16|205.16|203.48|201.48|0
1633546500000|2021-10-06 18:55:00|205.16|203.16|203.62|201.62|206.38|204.38|202.86|200.86|0
1633546800000|2021-10-06 19:00:00|201.8|199.8|201.49|199.49|203.62|201.62|201.34|199.34|0
1633547100000|2021-10-06 19:05:00|201.19|199.19|202.4|200.4|204.23|202.23|201.19|199.19|0
1633547400000|2021-10-06 19:10:00|202.25|200.25|203.31|201.31|205.6|203.6|201.03|199.03|0
1633547700000|2021-10-06 19:15:00|203.16|201.16|204.07|202.07|205.6|203.6|203.16|201.16|0
1633548000000|2021-10-06 19:20:00|203.76|201.76|204.37|202.37|204.52|202.52|201.93|199.93|0
1633548300000|2021-10-06 19:25:00|204.52|202.52|205.59|203.59|205.75|203.75|203.76|201.76|0
1633548600000|2021-10-06 19:30:00|205.74|203.74|203.6|201.6|206.05|204.05|202.99|200.99|0
1633548900000|2021-10-06 19:35:00|203.75|201.75|202.38|200.38|204.21|202.21|200.41|198.41|0
1633549200000|2021-10-06 19:40:00|202.53|200.53|204.81|202.81|204.97|202.97|201.92|199.92|0
1633549500000|2021-10-06 19:45:00|204.51|202.51|206.96|204.96|208.04|206.04|203.13|201.13|0
1633549800000|2021-10-06 19:50:00|208.35|206.35|209.27|207.27|210.51|208.51|207.11|205.11|0
1633550100000|2021-10-06 19:55:00|209.12|207.12|211.29|209.29|213|211|209.12|207.12|0
1633550400000|2021-10-06 20:00:00|211.91|209.91|209.71|207.71|211.91|209.91|209.4|207.4|0
1633550700000|2021-10-06 20:05:00|209.86|207.86|212.04|210.04|212.35|210.35|209.86|207.86|0
1633551000000|2021-10-06 20:10:00|211.88|209.88|212.19|210.19|212.19|210.19|211.57|209.57|0
1633551300000|2021-10-06 20:15:00|212.39|209.99|212.23|209.83|213.48|211.08|212.23|209.83|0
1633551600000|2021-10-06 20:20:00|212.39|209.99|212.38|209.98|212.7|210.3|212.23|209.83|0
1633551900000|2021-10-06 20:25:00|212.23|209.83|212.85|210.45|212.85|210.45|212.23|209.83|0
1633552200000|2021-10-06 20:30:00|213.01|210.61|213.47|211.07|213.47|211.07|212.85|210.45|0
1633552500000|2021-10-06 20:35:00|213.31|210.91|213.94|211.54|213.94|211.54|213|210.6|0
1633552800000|2021-10-06 20:40:00|213.78|211.38|213.31|210.91|213.94|211.54|213.15|210.75|0
1633553100000|2021-10-06 20:45:00|213.15|210.75|212.21|209.81|213.46|211.06|212.21|209.81|0
1633553400000|2021-10-06 20:50:00|212.37|209.97|212.83|210.43|212.99|210.59|212.37|209.97|0
1633553700000|2021-10-06 20:55:00|212.67|210.27|212.75|210.35|212.83|210.43|212.2|209.8|0
1633554000000|2021-10-06 21:00:00|212.62|210.22|212.47|210.07|212.62|210.22|211.84|209.44|0
1633554300000|2021-10-06 21:05:00|212.46|210.06|212.15|209.75|212.46|210.06|212.04|209.64|0
1633554600000|2021-10-06 21:10:00|212.2|209.8|212.15|209.75|212.31|209.91|212.1|209.7|0
1633554900000|2021-10-06 21:15:00|212.12|209.72|211.98|209.58|212.21|209.81|211.96|209.56|0
1633555200000|2021-10-06 21:20:00|212.05|209.65|212.09|209.69|212.21|209.81|211.98|209.58|0
1633555500000|2021-10-06 21:25:00|212.05|209.65|212.02|209.62|212.18|209.78|212.02|209.62|0
1633555800000|2021-10-06 21:30:00|212.04|209.64|211.99|209.59|212.04|209.64|211.99|209.59|0
1633556100000|2021-10-06 21:35:00|212.01|209.61|212.19|209.79|212.4|210|212.01|209.61|0
1633556400000|2021-10-06 21:40:00|212.22|209.82|212.33|209.93|212.35|209.95|212.17|209.77|0
1633556700000|2021-10-06 21:45:00|212.35|209.95|212.6|210.2|212.67|210.27|212.33|209.93|0
1633557000000|2021-10-06 21:50:00|212.57|210.17|212.62|210.22|212.66|210.26|212.57|210.17|0
1633557300000|2021-10-06 21:55:00|212.71|210.31|212.87|210.47|212.93|210.53|212.62|210.22|0
1633557600000|2021-10-06 22:00:00|212.7|210.3|214.03|211.63|214.66|212.26|212.7|210.3|0
1633557900000|2021-10-06 22:05:00|214.19|211.79|213.87|211.47|214.19|211.79|213.56|211.16|0
1633558200000|2021-10-06 22:10:00|213.95|211.55|213.56|211.16|214.19|211.79|213.56|211.16|0
1633558500000|2021-10-06 22:15:00|213.71|211.31|216.7|214.3|216.86|214.46|213.71|211.31|0
1633558800000|2021-10-06 22:20:00|216.86|214.46|215.75|213.35|217.25|214.85|215.75|213.35|0
1633559100000|2021-10-06 22:25:00|215.91|213.51|216.22|213.82|216.69|214.29|215.75|213.35|0
1633559400000|2021-10-06 22:30:00|216.38|213.98|217.64|215.24|217.96|215.56|216.06|213.66|0
1633559700000|2021-10-06 22:35:00|217.55|215.15|218.11|215.71|218.27|215.87|217.55|215.15|0
1633560000000|2021-10-06 22:40:00|217.95|215.55|217.63|215.23|218.11|215.71|217.47|215.07|0
1633560300000|2021-10-06 22:45:00|217.79|215.39|217.63|215.23|217.95|215.55|217.31|214.91|0
1633560600000|2021-10-06 22:50:00|217.78|215.38|219.21|216.81|219.21|216.81|217.63|215.23|0
1633560900000|2021-10-06 22:55:00|219.05|216.65|219.05|216.65|219.21|216.81|218.41|216.01|0
1633561200000|2021-10-06 23:00:00|219.68|217.28|221.59|219.19|221.75|219.35|219.68|217.28|0
1633561500000|2021-10-06 23:05:00|221.51|219.11|221.59|219.19|222.55|220.15|221.27|218.87|0
1633561800000|2021-10-06 23:10:00|221.43|219.03|220.31|217.91|221.43|219.03|219.67|217.27|0
1633562100000|2021-10-06 23:15:00|220.38|217.98|219.03|216.63|220.38|217.98|218.87|216.47|0
1633562400000|2021-10-06 23:20:00|218.87|216.47|219.66|217.26|219.66|217.26|218.87|216.47|0
1633562700000|2021-10-06 23:25:00|219.74|217.34|219.34|216.94|219.82|217.42|219.03|216.63|0
1633563000000|2021-10-06 23:30:00|219.18|216.78|218.07|215.67|219.5|217.1|217.28|214.88|0
1633563300000|2021-10-06 23:35:00|218.23|215.83|217.27|214.87|218.7|216.3|217.27|214.87|0
1633563600000|2021-10-06 23:40:00|217.43|215.03|217.75|215.35|217.98|215.58|216.8|214.4|0
1633563900000|2021-10-06 23:45:00|217.59|215.19|218.53|216.13|219.49|217.09|217.59|215.19|0
1633564200000|2021-10-06 23:50:00|218.38|215.98|218.69|216.29|218.69|216.29|217.42|215.02|0
1633564500000|2021-10-06 23:55:00|218.85|216.45|219|216.6|219.01|216.61|217.74|215.34|0
1633564800000|2021-10-07 00:00:00|218.92|216.52|218.52|216.12|220.91|218.51|218.21|215.81|0
1633565100000|2021-10-07 00:05:00|218.68|216.28|218.04|215.64|219.79|217.39|217.41|215.01|0
1633565400000|2021-10-07 00:10:00|218.2|215.8|218.36|215.96|218.83|216.43|217.57|215.17|0
1633565700000|2021-10-07 00:15:00|218.2|215.8|218.91|216.51|219.15|216.75|217.72|215.32|0
1633566000000|2021-10-07 00:20:00|218.67|216.27|218.27|215.87|218.99|216.59|217.24|214.84|0
1633566300000|2021-10-07 00:25:00|218.35|215.95|219.62|217.22|219.94|217.54|218.27|215.87|0
1633566600000|2021-10-07 00:30:00|219.3|216.9|220.89|218.49|221.69|219.29|219.3|216.9|0
1633566900000|2021-10-07 00:35:00|220.97|218.57|222.32|219.92|223.45|221.05|220.97|218.57|0
1633567200000|2021-10-07 00:40:00|222.16|219.76|221.68|219.28|222.24|219.84|221.52|219.12|0
1633567500000|2021-10-07 00:45:00|221.84|219.44|222.48|220.08|222.96|220.56|221.84|219.44|0
1633567800000|2021-10-07 00:50:00|222.32|219.92|221.83|219.43|222.96|220.56|221.35|218.95|0
1633568100000|2021-10-07 00:55:00|221.99|219.59|220.71|218.31|221.99|219.59|220.71|218.31|0
1633568400000|2021-10-07 01:00:00|221.03|218.63|220.39|217.99|221.51|219.11|220.07|217.67|0
1633568700000|2021-10-07 01:05:00|220.23|217.83|219.67|217.27|220.87|218.47|219.59|217.19|0
1633569000000|2021-10-07 01:10:00|219.59|217.19|220.54|218.14|220.54|218.14|219.27|216.87|0
1633569300000|2021-10-07 01:15:00|220.7|218.3|221.18|218.78|221.5|219.1|220.38|217.98|0
1633569600000|2021-10-07 01:20:00|221.34|218.94|220.22|217.82|221.5|219.1|220.06|217.66|0
1633569900000|2021-10-07 01:25:00|220.06|217.66|221.17|218.77|221.33|218.93|219.58|217.18|0
1633570200000|2021-10-07 01:30:00|221.33|218.93|223.57|221.17|223.57|221.17|220.53|218.13|0
1633570500000|2021-10-07 01:35:00|224.21|221.81|225.17|222.77|225.66|223.26|224.05|221.65|0
1633570800000|2021-10-07 01:40:00|225.33|222.93|225.29|222.89|226.14|223.74|225.17|222.77|0
1633571100000|2021-10-07 01:45:00|225.21|222.81|223.76|221.36|225.45|223.05|223.6|221.2|0
1633571400000|2021-10-07 01:50:00|223.92|221.52|224.65|222.25|225.05|222.65|223.92|221.52|0
1633571700000|2021-10-07 01:55:00|224.82|222.42|223.36|220.96|225.46|223.06|223.36|220.96|0
1633572000000|2021-10-07 02:00:00|223.52|221.12|223.68|221.28|224.33|221.93|223.03|220.63|0
1633572300000|2021-10-07 02:05:00|223.59|221.19|224.32|221.92|224.32|221.92|223.35|220.95|0
1633572600000|2021-10-07 02:10:00|224.48|222.08|227.81|225.41|227.89|225.49|224.32|221.92|0
1633572900000|2021-10-07 02:15:00|227.73|225.33|225.77|223.37|228.05|225.65|225.77|223.37|0
1633573200000|2021-10-07 02:20:00|225.93|223.53|226.42|224.02|226.42|224.02|225.52|223.12|0
1633573500000|2021-10-07 02:25:00|226.26|223.86|226.17|223.77|226.58|224.18|225.77|223.37|0
1633573800000|2021-10-07 02:30:00|226.25|223.85|226.09|223.69|226.49|224.09|225.76|223.36|0
1633574100000|2021-10-07 02:35:00|226.16|223.76|226.25|223.85|226.41|224.01|225.92|223.52|0
1633574400000|2021-10-07 02:40:00|226.41|224.01|225.11|222.71|226.41|224.01|224.46|222.06|0
1633574700000|2021-10-07 02:45:00|225.1|222.7|225.1|222.7|225.59|223.19|225.1|222.7|0
1633575000000|2021-10-07 02:50:00|225.26|222.86|224.77|222.37|225.26|222.86|224.45|222.05|0
1633575300000|2021-10-07 02:55:00|224.94|222.54|225.58|223.18|225.74|223.34|224.93|222.53|0
1633575600000|2021-10-07 03:00:00|225.42|223.02|225.09|222.69|225.74|223.34|224.93|222.53|0
1633575900000|2021-10-07 03:05:00|224.93|222.53|224.28|221.88|225.25|222.85|224.12|221.72|0
1633576200000|2021-10-07 03:10:00|224.44|222.04|223.14|220.74|224.44|222.04|223.14|220.74|0
1633576500000|2021-10-07 03:15:00|222.98|220.58|222.98|220.58|223.63|221.23|222.98|220.58|0
1633576800000|2021-10-07 03:20:00|222.82|220.42|223.62|221.22|223.62|221.22|222.65|220.25|0
1633577100000|2021-10-07 03:25:00|223.7|221.3|223.46|221.06|223.78|221.38|223.13|220.73|0
1633577400000|2021-10-07 03:30:00|223.62|221.22|223.13|220.73|223.78|221.38|223.13|220.73|0
1633577700000|2021-10-07 03:35:00|223.04|220.64|223.77|221.37|223.93|221.53|222.48|220.08|0
1633578000000|2021-10-07 03:40:00|223.93|221.53|223.61|221.21|223.93|221.53|223.45|221.05|0
1633578300000|2021-10-07 03:45:00|223.77|221.37|223.84|221.44|223.93|221.53|223.28|220.88|0
1633578600000|2021-10-07 03:50:00|223.76|221.36|223.76|221.36|223.92|221.52|223.28|220.88|0
1633578900000|2021-10-07 03:55:00|223.84|221.44|223.92|221.52|224.08|221.68|223.43|221.03|0
1633579200000|2021-10-07 04:00:00|223.76|221.36|224.24|221.84|224.24|221.84|223.59|221.19|0
1633579500000|2021-10-07 04:05:00|224.08|221.68|224.31|221.91|224.4|222|223.92|221.52|0
1633579800000|2021-10-07 04:10:00|224.4|222|223.75|221.35|224.4|222|223.59|221.19|0
1633580100000|2021-10-07 04:15:00|223.91|221.51|224.55|222.15|224.55|222.15|223.82|221.42|0
1633580400000|2021-10-07 04:20:00|224.71|222.31|223.9|221.5|224.71|222.31|223.74|221.34|0
1633580700000|2021-10-07 04:25:00|223.74|221.34|223.58|221.18|224.22|221.82|223.58|221.18|0
1633581000000|2021-10-07 04:30:00|223.57|221.17|223.73|221.33|224.38|221.98|223.41|221.01|0
1633581300000|2021-10-07 04:35:00|223.57|221.17|223.89|221.49|224.05|221.65|223.09|220.69|0
1633581600000|2021-10-07 04:40:00|224.05|221.65|222.6|220.2|224.05|221.65|222.44|220.04|0
1633581900000|2021-10-07 04:45:00|222.76|220.36|221.3|218.9|222.83|220.43|220.5|218.1|0
1633582200000|2021-10-07 04:50:00|221.46|219.06|221.38|218.98|221.79|219.39|221.14|218.74|0
1633582500000|2021-10-07 04:55:00|221.3|218.9|221.62|219.22|221.62|219.22|221.14|218.74|0
1633582800000|2021-10-07 05:00:00|220.01|217.61|223.55|221.15|223.55|221.15|220.01|217.61|0
1633583100000|2021-10-07 05:05:00|223.63|221.23|222.09|219.69|223.87|221.47|221.93|219.53|0
1633583400000|2021-10-07 05:10:00|221.93|219.53|221.45|219.05|222.25|219.85|219.68|217.28|0
1633583700000|2021-10-07 05:15:00|221.29|218.89|221.44|219.04|222.09|219.69|221.28|218.88|0
1633584000000|2021-10-07 05:20:00|221.6|219.2|221.52|219.12|221.93|219.53|221.12|218.72|0
1633584300000|2021-10-07 05:25:00|221.44|219.04|222.89|220.49|222.89|220.49|220.96|218.56|0
1633584600000|2021-10-07 05:30:00|223.05|220.65|221.92|219.52|223.21|220.81|221.6|219.2|0
1633584900000|2021-10-07 05:35:00|221.76|219.36|221.91|219.51|222.88|220.48|221.76|219.36|0
1633585200000|2021-10-07 05:40:00|221.75|219.35|220.86|218.46|221.75|219.35|219.82|217.42|0
1633585500000|2021-10-07 05:45:00|220.94|218.54|221.42|219.02|221.59|219.19|220.46|218.06|0
1633585800000|2021-10-07 05:50:00|221.26|218.86|219.65|217.25|221.42|219.02|219.49|217.09|0
1633586100000|2021-10-07 05:55:00|219.49|217.09|221.58|219.18|221.9|219.5|219.49|217.09|0
1633586400000|2021-10-07 06:00:00|221.26|218.86|224.64|222.24|224.81|222.41|221.26|218.86|0
1633586700000|2021-10-07 06:05:00|224.8|222.4|226.26|223.86|227.57|225.17|224.32|221.92|0
1633587000000|2021-10-07 06:10:00|226.43|224.03|225.69|223.29|227.24|224.84|225.61|223.21|0
1633587300000|2021-10-07 06:15:00|225.77|223.37|227.07|224.67|227.07|224.67|225.45|223.05|0
1633587600000|2021-10-07 06:20:00|227.23|224.83|227.39|224.99|229.03|226.63|227.07|224.67|0
1633587900000|2021-10-07 06:25:00|227.56|225.16|227.88|225.48|227.88|225.48|227.06|224.66|0
1633588200000|2021-10-07 06:30:00|228.04|225.64|228.53|226.13|229.18|226.78|227.55|225.15|0
1633588500000|2021-10-07 06:35:00|228.36|225.96|227.95|225.55|229.02|226.62|227.55|225.15|0
1633588800000|2021-10-07 06:40:00|227.87|225.47|225.59|223.19|228.03|225.63|225.59|223.19|0
1633589100000|2021-10-07 06:45:00|225.43|223.03|223.8|221.4|226.4|224|223.8|221.4|0
1633589400000|2021-10-07 06:50:00|223.96|221.56|224.36|221.96|224.85|222.45|222.99|220.59|0
1633589700000|2021-10-07 06:55:00|224.52|222.12|225.9|223.5|225.9|223.5|223.71|221.31|0
1633590000000|2021-10-07 07:00:00|225.74|223.34|226.44|224.04|228.47|226.07|224.6|222.2|0
1633590300000|2021-10-07 07:05:00|226.56|224.56|226.12|224.12|227.34|225.34|225.8|223.8|0
1633590600000|2021-10-07 07:10:00|226.29|224.29|226.01|224.01|227.91|225.91|225.31|223.31|0
1633590900000|2021-10-07 07:15:00|226.17|224.17|222.95|220.95|227.14|225.14|222.95|220.95|0
1633591200000|2021-10-07 07:20:00|223.43|221.43|225.11|223.11|225.84|223.84|223.43|221.43|0
1633591500000|2021-10-07 07:25:00|225.2|223.2|226|224|226|224|224.23|222.23|0
1633591800000|2021-10-07 07:30:00|225.92|223.92|224.7|222.7|227.29|225.29|224.7|222.7|0
1633592100000|2021-10-07 07:35:00|224.87|222.87|226.15|224.15|226.48|224.48|224.86|222.86|0
1633592400000|2021-10-07 07:40:00|225.83|223.83|225.83|223.83|226.39|224.39|225.02|223.02|0
1633592700000|2021-10-07 07:45:00|225.99|223.99|226.47|224.47|226.47|224.47|225.18|223.18|0
1633593000000|2021-10-07 07:50:00|226.39|224.39|226.79|224.79|227.93|225.93|226.31|224.31|0
1633593300000|2021-10-07 07:55:00|226.95|224.95|228.08|226.08|228.41|226.41|226.63|224.63|0
1633593600000|2021-10-07 08:00:00|227.6|225.6|226.14|224.14|227.92|225.92|225.97|223.97|0
1633593900000|2021-10-07 08:05:00|226.3|224.3|227.1|225.1|228.24|226.24|226.14|224.14|0
1633594200000|2021-10-07 08:10:00|226.78|224.78|225.64|223.64|226.94|224.94|225.64|223.64|0
1633594500000|2021-10-07 08:15:00|225.48|223.48|224.83|222.83|225.97|223.97|224.19|222.19|0
1633594800000|2021-10-07 08:20:00|225|223|224.19|222.19|225.16|223.16|223.62|221.62|0
1633595100000|2021-10-07 08:25:00|224.1|222.1|225.63|223.63|225.8|223.8|224.02|222.02|0
1633595400000|2021-10-07 08:30:00|225.47|223.47|227.09|225.09|227.74|225.74|225.47|223.47|0
1633595700000|2021-10-07 08:35:00|227.25|225.25|227.89|225.89|228.87|226.87|227.25|225.25|0
1633596000000|2021-10-07 08:40:00|228.06|226.06|228.05|226.05|228.87|226.87|227.89|225.89|0
1633596300000|2021-10-07 08:45:00|227.89|225.89|229.35|227.35|230|228|227.73|225.73|0
1633596600000|2021-10-07 08:50:00|229.27|227.27|229.35|227.35|230.33|228.33|229.19|227.19|0
1633596900000|2021-10-07 08:55:00|229.51|227.51|228.2|226.2|229.83|227.83|227.56|225.56|0
1633597200000|2021-10-07 09:00:00|228.04|226.04|227.55|225.55|228.37|226.37|227.07|225.07|0
1633597500000|2021-10-07 09:05:00|227.71|225.71|227.87|225.87|228.2|226.2|227.39|225.39|0
1633597800000|2021-10-07 09:10:00|227.71|225.71|227.06|225.06|228.2|226.2|227.06|225.06|0
1633598100000|2021-10-07 09:15:00|227.22|225.22|226.89|224.89|227.54|225.54|226.73|224.73|0
1633598400000|2021-10-07 09:20:00|227.05|225.05|226.73|224.73|227.54|225.54|226.24|224.24|0
1633598700000|2021-10-07 09:25:00|226.57|224.57|226.4|224.4|226.89|224.89|226.08|224.08|0
1633599000000|2021-10-07 09:30:00|226.24|224.24|227.53|225.53|227.53|225.53|226.24|224.24|0
1633599300000|2021-10-07 09:35:00|227.37|225.37|227.04|225.04|228.34|226.34|226.96|224.96|0
1633599600000|2021-10-07 09:40:00|226.88|224.88|226.23|224.23|227.12|225.12|226.07|224.07|0
1633599900000|2021-10-07 09:45:00|226.3|224.3|227.68|225.68|227.68|225.68|226.3|224.3|0
1633600200000|2021-10-07 09:50:00|227.52|225.52|228.49|226.49|228.49|226.49|227.03|225.03|0
1633600500000|2021-10-07 09:55:00|228.33|226.33|228.97|226.97|228.98|226.98|228.33|226.33|0
1633600800000|2021-10-07 10:00:00|229.79|227.79|230.6|228.6|231.42|229.42|229.79|227.79|0
1633601100000|2021-10-07 10:05:00|230.44|228.44|230.76|228.76|230.93|228.93|230.44|228.44|0
1633601400000|2021-10-07 10:10:00|230.93|228.93|230.43|228.43|231.25|229.25|230.11|228.11|0
1633601700000|2021-10-07 10:15:00|230.51|228.51|229.94|227.94|230.51|228.51|229.78|227.78|0
1633602000000|2021-10-07 10:20:00|229.85|227.85|228.96|226.96|230.34|228.34|228.79|226.79|0
1633602300000|2021-10-07 10:25:00|229.12|227.12|228.47|226.47|229.44|227.44|228.47|226.47|0
1633602600000|2021-10-07 10:30:00|228.3|226.3|228.79|226.79|228.95|226.95|228.3|226.3|0
1633602900000|2021-10-07 10:35:00|228.95|226.95|229.76|227.76|229.93|227.93|228.95|226.95|0
1633603200000|2021-10-07 10:40:00|229.92|227.92|230.08|228.08|230.25|228.25|229.6|227.6|0
1633603500000|2021-10-07 10:45:00|230.25|228.25|230.9|228.9|230.9|228.9|229.92|227.92|0
1633603800000|2021-10-07 10:50:00|231.06|229.06|231.88|229.88|231.88|229.88|230.73|228.73|0
1633604100000|2021-10-07 10:55:00|232.04|230.04|234.17|232.17|234.34|232.34|231.87|229.87|0
1633604400000|2021-10-07 11:00:00|234.01|232.01|234.33|232.33|236.81|234.81|233.84|231.84|0
1633604700000|2021-10-07 11:05:00|234.5|232.5|235.65|233.65|235.98|233.98|234.5|232.5|0
1633605000000|2021-10-07 11:10:00|235.81|233.81|236.47|234.47|237.05|235.05|235.65|233.65|0
1633605300000|2021-10-07 11:15:00|236.31|234.31|237.79|235.79|238.29|236.29|236.31|234.31|0
1633605600000|2021-10-07 11:20:00|237.96|235.96|238.37|236.37|238.46|236.46|237.46|235.46|0
1633605900000|2021-10-07 11:25:00|238.29|236.29|238.61|236.61|240.03|238.03|237.95|235.95|0
1633606200000|2021-10-07 11:30:00|238.45|236.45|237.7|235.7|238.45|236.45|236.96|234.96|0
1633606500000|2021-10-07 11:35:00|237.62|235.62|238.77|236.77|239.61|237.61|237.62|235.62|0
1633606800000|2021-10-07 11:40:00|238.94|236.94|238.44|236.44|238.94|236.94|237.94|235.94|0
1633607100000|2021-10-07 11:45:00|238.27|236.27|238.6|236.6|239.27|237.27|238.27|236.27|0
1633607400000|2021-10-07 11:50:00|238.77|236.77|237.77|235.77|238.93|236.93|237.77|235.77|0
1633607700000|2021-10-07 11:55:00|237.93|235.93|237.6|235.6|237.93|235.93|236.94|234.94|0
1633608000000|2021-10-07 12:00:00|237.76|235.76|238.26|236.26|238.43|236.43|237.27|235.27|0
1633608300000|2021-10-07 12:05:00|238.42|236.42|237.43|235.43|238.59|236.59|237.43|235.43|0
1633608600000|2021-10-07 12:10:00|237.26|235.26|236.93|234.93|237.43|235.43|236.43|234.43|0
1633608900000|2021-10-07 12:15:00|236.76|234.76|236.76|234.76|237.25|235.25|236.59|234.59|0
1633609200000|2021-10-07 12:20:00|236.59|234.59|237.08|235.08|237.25|235.25|236.59|234.59|0
1633609500000|2021-10-07 12:25:00|237.25|235.25|237.25|235.25|238.08|236.08|237.25|235.25|0
1633609800000|2021-10-07 12:30:00|237.41|235.41|235.16|233.16|237.41|235.41|234.34|232.34|0
1633610100000|2021-10-07 12:35:00|235|233|236.32|234.32|236.65|234.65|235|233|0
1633610400000|2021-10-07 12:40:00|236.49|234.49|237.98|235.98|238.98|236.98|236.32|234.32|0
1633610700000|2021-10-07 12:45:00|237.81|235.81|237.14|235.14|238.65|236.65|237.14|235.14|0
1633611000000|2021-10-07 12:50:00|237.31|235.31|237.31|235.31|237.98|235.98|237.14|235.14|0
1633611300000|2021-10-07 12:55:00|237.14|235.14|236.14|234.14|237.31|235.31|235.98|233.98|0
1633611600000|2021-10-07 13:00:00|236.31|234.31|234.98|232.98|236.47|234.47|234.98|232.98|0
1633611900000|2021-10-07 13:05:00|234.81|232.81|234.15|232.15|235.14|233.14|233.65|231.65|0
1633612200000|2021-10-07 13:10:00|233.98|231.98|232.66|230.66|233.98|231.98|232.66|230.66|0
1633612500000|2021-10-07 13:15:00|232.82|230.82|232.16|230.16|234.14|232.14|232|230|0
1633612800000|2021-10-07 13:20:00|232.49|230.49|231.83|229.83|232.98|230.98|231.67|229.67|0
1633613100000|2021-10-07 13:25:00|231.67|229.67|231.83|229.83|232.48|230.48|230.35|228.35|0
1633613400000|2021-10-07 13:30:00|232.48|230.48|240.43|238.43|240.94|238.94|231.33|229.33|0
1633613700000|2021-10-07 13:35:00|240.94|238.94|240.78|238.78|244.38|242.38|239.44|237.44|0
1633614000000|2021-10-07 13:40:00|241.62|239.62|238.43|236.43|242.8|240.8|237.76|235.76|0
1633614300000|2021-10-07 13:45:00|239.77|237.77|238.53|236.53|240.77|238.77|237.03|235.03|0
1633614600000|2021-10-07 13:50:00|238.69|236.69|242.38|240.38|244.74|242.74|238.69|236.69|0
1633614900000|2021-10-07 13:55:00|242.89|240.89|246.94|244.94|246.94|244.94|242.04|240.04|0
1633615200000|2021-10-07 14:00:00|247.11|245.11|250.93|248.93|251.11|249.11|246.09|244.09|0
1633615500000|2021-10-07 14:05:00|251.27|249.27|250.07|248.07|251.62|249.62|248.2|246.2|0
1633615800000|2021-10-07 14:10:00|249.9|247.9|252.3|250.3|252.3|250.3|249.73|247.73|0
1633616100000|2021-10-07 14:15:00|252.82|250.82|253.15|251.15|254.53|252.53|251.79|249.79|0
1633616400000|2021-10-07 14:20:00|253.33|251.33|252.3|250.3|255.21|253.21|252.3|250.3|0
1633616700000|2021-10-07 14:25:00|252.47|250.47|252.98|250.98|253.83|251.83|251.61|249.61|0
1633617000000|2021-10-07 14:30:00|253.32|251.32|254.08|252.08|254.69|252.69|252.12|250.12|0
1633617300000|2021-10-07 14:35:00|254.34|252.34|249.9|247.9|254.69|252.69|249.73|247.73|0
1633617600000|2021-10-07 14:40:00|250.07|248.07|251.09|249.09|252.46|250.46|250.07|248.07|0
1633617900000|2021-10-07 14:45:00|251.43|249.43|252.79|250.79|252.79|250.79|250.74|248.74|0
1633618200000|2021-10-07 14:50:00|252.62|250.62|253.3|251.3|253.82|251.82|252.45|250.45|0
1633618500000|2021-10-07 14:55:00|253.47|251.47|252.96|250.96|253.82|251.82|252.61|250.61|0
1633618800000|2021-10-07 15:00:00|253.3|251.3|252.78|250.78|253.47|251.47|251.59|249.59|0
1633619100000|2021-10-07 15:05:00|253.12|251.12|250.03|248.03|253.12|251.12|250.03|248.03|0
1633619400000|2021-10-07 15:10:00|250.2|248.2|249.34|247.34|250.54|248.54|248.66|246.66|0
1633619700000|2021-10-07 15:15:00|249.51|247.51|247.13|245.13|249.68|247.68|246.11|244.11|0
1633620000000|2021-10-07 15:20:00|247.3|245.3|248.31|246.31|249|247|247.13|245.13|0
1633620300000|2021-10-07 15:25:00|248.14|246.14|248.48|246.48|249.5|247.5|247.29|245.29|0
1633620600000|2021-10-07 15:30:00|248.65|246.65|249.96|247.96|249.96|247.96|248.31|246.31|0
1633620900000|2021-10-07 15:35:00|249.79|247.79|250.64|248.64|250.98|248.98|249.79|247.79|0
1633621200000|2021-10-07 15:40:00|250.47|248.47|251.66|249.66|252|250|250.3|248.3|0
1633621500000|2021-10-07 15:45:00|251.83|249.83|251.48|249.48|252|250|251.32|249.32|0
1633621800000|2021-10-07 15:50:00|251.66|249.66|251.31|249.31|251.83|249.83|250.12|248.12|0
1633622100000|2021-10-07 15:55:00|251.48|249.48|252.68|250.68|252.85|250.85|251.48|249.48|0
1633622400000|2021-10-07 16:00:00|252.51|250.51|252.33|250.33|253.71|251.71|252.16|250.16|0
1633622700000|2021-10-07 16:05:00|252.5|250.5|251.3|249.3|252.67|250.67|250.45|248.45|0
1633623000000|2021-10-07 16:10:00|251.13|249.13|249.76|247.76|251.13|249.13|248.91|246.91|0
1633623300000|2021-10-07 16:15:00|249.93|247.93|250.44|248.44|250.61|248.61|248.57|246.57|0
1633623600000|2021-10-07 16:20:00|250.61|248.61|251.12|249.12|251.46|249.46|249.76|247.76|0
1633623900000|2021-10-07 16:25:00|250.95|248.95|250.09|248.09|251.29|249.29|249.92|247.92|0
1633624200000|2021-10-07 16:30:00|250.26|248.26|251.11|249.11|251.46|249.46|250.26|248.26|0
1633624500000|2021-10-07 16:35:00|250.94|248.94|251.96|249.96|251.96|249.96|250.77|248.77|0
1633624800000|2021-10-07 16:40:00|251.79|249.79|250.08|248.08|251.79|249.79|249.4|247.4|0
1633625100000|2021-10-07 16:45:00|250.25|248.25|248.88|246.88|250.42|248.42|248.2|246.2|0
1633625400000|2021-10-07 16:50:00|248.71|246.71|249.56|247.56|249.73|247.73|248.03|246.03|0
1633625700000|2021-10-07 16:55:00|249.73|247.73|251.1|249.1|251.27|249.27|249.56|247.56|0
1633626000000|2021-10-07 17:00:00|250.92|248.92|250.07|248.07|250.92|248.92|249.39|247.39|0
1633626300000|2021-10-07 17:05:00|249.73|247.73|249.38|247.38|250.24|248.24|248.36|246.36|0
1633626600000|2021-10-07 17:10:00|249.21|247.21|249.55|247.55|249.72|247.72|248.87|246.87|0
1633626900000|2021-10-07 17:15:00|249.38|247.38|249.89|247.89|250.23|248.23|249.38|247.38|0
1633627200000|2021-10-07 17:20:00|250.06|248.06|248.49|246.49|250.23|248.23|248.32|246.32|0
1633627500000|2021-10-07 17:25:00|248.32|246.32|249.92|247.92|249.92|247.92|247.69|245.69|0
1633627800000|2021-10-07 17:30:00|249.75|247.75|248.72|246.72|249.92|247.92|248.04|246.04|0
1633628100000|2021-10-07 17:35:00|248.38|246.38|247.86|245.86|249.41|247.41|247.52|245.52|0
1633628400000|2021-10-07 17:40:00|247.69|245.69|248.2|246.2|248.38|246.38|247.69|245.69|0
1633628700000|2021-10-07 17:45:00|248.37|246.37|246.49|244.49|248.37|246.37|246.49|244.49|0
1633629000000|2021-10-07 17:50:00|246.32|244.32|246.49|244.49|246.66|244.66|245.13|243.13|0
1633629300000|2021-10-07 17:55:00|246.66|244.66|244.83|242.83|247.17|245.17|244.32|242.32|0
1633629600000|2021-10-07 18:00:00|244.66|242.66|241.38|239.38|245.17|243.17|240.2|238.2|0
1633629900000|2021-10-07 18:05:00|241.05|239.05|241.89|239.89|242.74|240.74|241.05|239.05|0
1633630200000|2021-10-07 18:10:00|241.72|239.72|242.39|240.39|242.73|240.73|240.87|238.87|0
1633630500000|2021-10-07 18:15:00|242.56|240.56|242.22|240.22|242.9|240.9|241.88|239.88|0
1633630800000|2021-10-07 18:20:00|242.05|240.05|240.86|238.86|242.73|240.73|240.69|238.69|0
1633631100000|2021-10-07 18:25:00|240.69|238.69|240.18|238.18|240.86|238.86|239.51|237.51|0
1633631400000|2021-10-07 18:30:00|240.52|238.52|240.01|238.01|241.03|239.03|238.83|236.83|0
1633631700000|2021-10-07 18:35:00|239.67|237.67|238.83|236.83|240.35|238.35|238.32|236.32|0
1633632000000|2021-10-07 18:40:00|238.66|236.66|236.64|234.64|238.83|236.83|236.31|234.31|0
1633632300000|2021-10-07 18:45:00|236.48|234.48|237.47|235.47|237.47|235.47|235.81|233.81|0
1633632600000|2021-10-07 18:50:00|237.31|235.31|235.97|233.97|237.31|235.31|234.46|232.46|0
1633632900000|2021-10-07 18:55:00|235.8|233.8|235.29|233.29|237.3|235.3|235.13|233.13|0
1633633200000|2021-10-07 19:00:00|234.79|232.79|236.49|234.49|237.16|235.16|233.63|231.63|0
1633633500000|2021-10-07 19:05:00|236.83|234.83|239.17|237.17|239.17|237.17|236.83|234.83|0
1633633800000|2021-10-07 19:10:00|239|237|240.68|238.68|240.84|238.84|237.66|235.66|0
1633634100000|2021-10-07 19:15:00|240.34|238.34|241.18|239.18|241.85|239.85|239.67|237.67|0
1633634400000|2021-10-07 19:20:00|241.01|239.01|239.83|237.83|241.68|239.68|239.83|237.83|0
1633634700000|2021-10-07 19:25:00|240|238|239.15|237.15|240|238|237.65|235.65|0
1633635000000|2021-10-07 19:30:00|238.82|236.82|238.65|236.65|239.66|237.66|237.81|235.81|0
1633635300000|2021-10-07 19:35:00|238.82|236.82|236.14|234.14|238.82|236.82|236.14|234.14|0
1633635600000|2021-10-07 19:40:00|236.64|234.64|233.31|231.31|237.64|235.64|233.31|231.31|0
1633635900000|2021-10-07 19:45:00|232.98|230.98|234.97|232.97|234.97|232.97|232.31|230.31|0
1633636200000|2021-10-07 19:50:00|233.72|231.72|233.06|231.06|234.39|232.39|229.91|227.91|0
1633636500000|2021-10-07 19:55:00|232.56|230.56|230.9|228.9|232.56|230.56|228.76|226.76|0
1633636800000|2021-10-07 20:00:00|231.39|229.39|232.88|230.88|233.55|231.55|231.06|229.06|0
1633637100000|2021-10-07 20:05:00|233.05|231.05|231.55|229.55|233.22|231.22|231.39|229.39|0
1633637400000|2021-10-07 20:10:00|231.72|229.72|231.88|229.88|232.88|230.88|231.55|229.55|0
1633637700000|2021-10-07 20:15:00|231.75|229.35|232.91|230.51|233.07|230.67|231.75|229.35|0
1633638000000|2021-10-07 20:20:00|232.74|230.34|232.57|230.17|233.24|230.84|232.57|230.17|0
1633638300000|2021-10-07 20:25:00|232.74|230.34|232.9|230.5|233.57|231.17|232.57|230.17|0
1633638600000|2021-10-07 20:30:00|233.07|230.67|233.56|231.16|233.56|231.16|232.73|230.33|0
1633638900000|2021-10-07 20:35:00|233.39|230.99|233.72|231.32|233.72|231.32|233.23|230.83|0
1633639200000|2021-10-07 20:40:00|233.56|231.16|233.55|231.15|234.39|231.99|233.55|231.15|0
1633639500000|2021-10-07 20:45:00|233.39|230.99|230.57|228.17|233.39|230.99|230.57|228.17|0
1633639800000|2021-10-07 20:50:00|230.4|228|231.64|229.24|231.89|229.49|230.4|228|0
1633640100000|2021-10-07 20:55:00|231.39|228.99|231.35|228.95|231.63|229.23|231.22|228.82|0
1633640400000|2021-10-07 21:00:00|231.42|229.02|231.8|229.4|231.8|229.4|231.39|228.99|0
1633640700000|2021-10-07 21:05:00|231.78|229.38|232.06|229.66|232.14|229.74|231.78|229.38|0
1633641000000|2021-10-07 21:10:00|232.04|229.64|231.99|229.59|232.14|229.74|231.99|229.59|0
1633641300000|2021-10-07 21:15:00|231.97|229.57|231.7|229.3|232.04|229.64|231.67|229.27|0
1633641600000|2021-10-07 21:20:00|231.77|229.37|231.98|229.58|232.15|229.75|231.72|229.32|0
1633641900000|2021-10-07 21:25:00|231.81|229.41|231.86|229.46|231.89|229.49|231.81|229.41|0
1633642200000|2021-10-07 21:30:00|231.78|229.38|231.93|229.53|231.93|229.53|231.78|229.38|0
1633642500000|2021-10-07 21:35:00|231.95|229.55|232.02|229.62|232.02|229.62|231.95|229.55|0
1633643100000|2021-10-07 21:45:00|231.97|229.57|231.89|229.49|231.97|229.57|231.89|229.49|0
1633643400000|2021-10-07 21:50:00|231.72|229.32|231.75|229.35|231.82|229.42|231.55|229.15|0
1633643700000|2021-10-07 21:55:00|231.77|229.37|231.86|229.46|231.86|229.46|231.67|229.27|0
1633644000000|2021-10-07 22:00:00|231.76|229.36|233.33|230.93|233.5|231.1|231.1|228.7|0
1633644300000|2021-10-07 22:05:00|233.41|231.01|233.66|231.26|234|231.6|232.83|230.43|0
1633644600000|2021-10-07 22:10:00|233.83|231.43|232.99|230.59|234|231.6|232.74|230.34|0
1633644900000|2021-10-07 22:15:00|233.07|230.67|232.83|230.43|233.16|230.76|231.83|229.43|0
1633645200000|2021-10-07 22:20:00|233.16|230.76|232.82|230.42|233.32|230.92|232.24|229.84|0
1633645500000|2021-10-07 22:25:00|232.9|230.5|232.98|230.58|233.32|230.92|232.49|230.09|0
1633645800000|2021-10-07 22:30:00|232.49|230.09|232.32|229.92|233.15|230.75|232.15|229.75|0
1633646100000|2021-10-07 22:35:00|232.23|229.83|233.22|230.82|233.31|230.91|232.15|229.75|0
1633646400000|2021-10-07 22:40:00|233.14|230.74|232.89|230.49|233.47|231.07|232.81|230.41|0
1633646700000|2021-10-07 22:45:00|232.81|230.41|233.97|231.57|233.97|231.57|232.64|230.24|0
1633647000000|2021-10-07 22:50:00|234.05|231.65|233.71|231.31|234.8|232.4|233.63|231.23|0
1633647300000|2021-10-07 22:55:00|233.8|231.4|234.96|232.56|235.13|232.73|233.8|231.4|0
1633647600000|2021-10-07 23:00:00|235.29|232.89|235.79|233.39|236.29|233.89|235.29|232.89|0
1633647900000|2021-10-07 23:05:00|235.96|233.56|235.62|233.22|236.46|234.06|235.46|233.06|0
1633648200000|2021-10-07 23:10:00|235.79|233.39|235.28|232.88|235.96|233.56|234.78|232.38|0
1633648500000|2021-10-07 23:15:00|234.95|232.55|234.45|232.05|235.12|232.72|234.11|231.71|0
1633648800000|2021-10-07 23:20:00|234.28|231.88|234.36|231.96|234.61|232.21|233.94|231.54|0
1633649100000|2021-10-07 23:25:00|234.28|231.88|235.27|232.87|235.44|233.04|234.28|231.88|0
1633649400000|2021-10-07 23:30:00|235.44|233.04|234.77|232.37|235.44|233.04|234.11|231.71|0
1633649700000|2021-10-07 23:35:00|234.6|232.2|234.6|232.2|235.27|232.87|234.6|232.2|0
1633650000000|2021-10-07 23:40:00|234.77|232.37|234.6|232.2|234.93|232.53|234.34|231.94|0
1633650300000|2021-10-07 23:45:00|234.76|232.36|236.43|234.03|236.43|234.03|234.18|231.78|0
1633650600000|2021-10-07 23:50:00|236.26|233.86|237.77|235.37|237.94|235.54|236.26|233.86|0
1633650900000|2021-10-07 23:55:00|237.94|235.54|237.93|235.53|238.44|236.04|237.6|235.2|0
1633651200000|2021-10-08 00:00:00|237.76|235.36|235.92|233.52|237.76|235.36|235.59|233.19|0
1633651500000|2021-10-08 00:05:00|235.75|233.35|233.25|230.85|236.42|234.02|233.08|230.68|0
1633651800000|2021-10-08 00:10:00|233.41|231.01|231.59|229.19|233.58|231.18|231.26|228.86|0
1633652100000|2021-10-08 00:15:00|231.42|229.02|230.42|228.02|232.58|230.18|229.6|227.2|0
1633652400000|2021-10-08 00:20:00|230.26|227.86|231.25|228.85|231.25|228.85|229.27|226.87|0
1633652700000|2021-10-08 00:25:00|231.41|229.01|232.4|230|233.9|231.5|230.75|228.35|0
1633653000000|2021-10-08 00:30:00|232.24|229.84|231.74|229.34|233.57|231.17|231.41|229.01|0
1633653300000|2021-10-08 00:35:00|231.9|229.5|233.31|230.91|233.89|231.49|230.33|227.93|0
1633653600000|2021-10-08 00:40:00|233.73|231.33|234.89|232.49|236.23|233.83|233.73|231.33|0
1633653900000|2021-10-08 00:45:00|234.72|232.32|235.55|233.15|235.89|233.49|234.56|232.16|0
1633654200000|2021-10-08 00:50:00|235.72|233.32|235.88|233.48|236.39|233.99|235.22|232.82|0
1633654500000|2021-10-08 00:55:00|235.72|233.32|236.55|234.15|236.89|234.49|235.72|233.32|0
1633654800000|2021-10-08 01:00:00|236.38|233.98|236.05|233.65|237.05|234.65|236.05|233.65|0
1633655100000|2021-10-08 01:05:00|236.21|233.81|236.04|233.64|236.71|234.31|235.38|232.98|0
1633655400000|2021-10-08 01:10:00|236.12|233.72|236.37|233.97|237.04|234.64|235.54|233.14|0
1633655700000|2021-10-08 01:15:00|237.04|234.64|236.45|234.05|238.05|235.65|235.37|232.97|0
1633656000000|2021-10-08 01:20:00|236.37|233.97|235.78|233.38|236.95|234.55|235.45|233.05|0
1633656300000|2021-10-08 01:25:00|235.7|233.3|236.2|233.8|236.36|233.96|235.44|233.04|0
1633656600000|2021-10-08 01:30:00|236.36|233.96|236.69|234.29|237.7|235.3|235.53|233.13|0
1633656900000|2021-10-08 01:35:00|236.53|234.13|237.7|235.3|237.7|235.3|235.69|233.29|0
1633657200000|2021-10-08 01:40:00|237.53|235.13|238.03|235.63|238.2|235.8|236.86|234.46|0
1633657500000|2021-10-08 01:45:00|237.86|235.46|237.69|235.29|239.71|237.31|237.69|235.29|0
1633657800000|2021-10-08 01:50:00|237.86|235.46|237.18|234.78|238.19|235.79|236.68|234.28|0
1633658100000|2021-10-08 01:55:00|237.35|234.95|236.68|234.28|237.35|234.95|236.18|233.78|0
1633658400000|2021-10-08 02:00:00|236.76|234.36|236.75|234.35|237.85|235.45|236.51|234.11|0
1633658700000|2021-10-08 02:05:00|236.84|234.44|237.68|235.28|237.68|235.28|236.51|234.11|0
1633659000000|2021-10-08 02:10:00|237.59|235.19|237.67|235.27|238.18|235.78|237.17|234.77|0
1633659300000|2021-10-08 02:15:00|237.51|235.11|236.83|234.43|238.18|235.78|236.83|234.43|0
1633659600000|2021-10-08 02:20:00|236.66|234.26|235.82|233.42|237|234.6|235.66|233.26|0
1633659900000|2021-10-08 02:25:00|235.99|233.59|237.49|235.09|237.49|235.09|235.4|233|0
1633660200000|2021-10-08 02:30:00|237.66|235.26|237.66|235.26|238.17|235.77|237.16|234.76|0
1633660500000|2021-10-08 02:35:00|237.83|235.43|236.99|234.59|238.16|235.76|236.99|234.59|0
1633660800000|2021-10-08 02:40:00|237.07|234.67|236.48|234.08|237.49|235.09|236.31|233.91|0
1633661100000|2021-10-08 02:45:00|236.65|234.25|236.31|233.91|236.98|234.58|236.14|233.74|0
1633661400000|2021-10-08 02:50:00|236.48|234.08|236.64|234.24|236.89|234.49|236.31|233.91|0
1633661700000|2021-10-08 02:55:00|236.81|234.41|236.97|234.57|237.31|234.91|236.3|233.9|0
1633662000000|2021-10-08 03:00:00|237.14|234.74|236.3|233.9|237.14|234.74|236.13|233.73|0
1633662300000|2021-10-08 03:05:00|236.47|234.07|236.63|234.23|236.97|234.57|236.46|234.06|0
1633662600000|2021-10-08 03:10:00|236.46|234.06|236.63|234.23|236.79|234.39|236.04|233.64|0
1633662900000|2021-10-08 03:15:00|236.79|234.39|234.62|232.22|237.13|234.73|234.29|231.89|0
1633663200000|2021-10-08 03:20:00|234.78|232.38|232.95|230.55|234.78|232.38|232.45|230.05|0
1633663500000|2021-10-08 03:25:00|233.12|230.72|232.61|230.21|233.28|230.88|232.12|229.72|0
1633663800000|2021-10-08 03:30:00|232.95|230.55|233.11|230.71|233.94|231.54|232.78|230.38|0
1633664100000|2021-10-08 03:35:00|233.27|230.87|233.44|231.04|233.94|231.54|233.27|230.87|0
1633664400000|2021-10-08 03:40:00|233.6|231.2|233.43|231.03|233.6|231.2|233.1|230.7|0
1633664700000|2021-10-08 03:45:00|233.51|231.11|232.43|230.03|233.6|231.2|232.27|229.87|0
1633665000000|2021-10-08 03:50:00|232.6|230.2|232.1|229.7|233.1|230.7|231.93|229.53|0
1633665300000|2021-10-08 03:55:00|231.93|229.53|232.59|230.19|232.59|230.19|231.6|229.2|0
1633665600000|2021-10-08 04:00:00|232.43|230.03|231.76|229.36|232.59|230.19|231.43|229.03|0
1633665900000|2021-10-08 04:05:00|231.59|229.19|232.42|230.02|232.42|230.02|231.59|229.19|0
1633666200000|2021-10-08 04:10:00|232.59|230.19|232.58|230.18|232.75|230.35|232|229.6|0
1633666500000|2021-10-08 04:15:00|232.5|230.1|232.75|230.35|232.91|230.51|232.5|230.1|0
1633666800000|2021-10-08 04:20:00|232.74|230.34|232.74|230.34|232.74|230.34|232.41|230.01|0
1633667100000|2021-10-08 04:25:00|232.58|230.18|232.41|230.01|233.07|230.67|232.24|229.84|0
1633667400000|2021-10-08 04:30:00|232.57|230.17|233.4|231|233.65|231.25|232.41|230.01|0
1633667700000|2021-10-08 04:35:00|233.48|231.08|232.9|230.5|233.73|231.33|232.73|230.33|0
1633668000000|2021-10-08 04:40:00|232.81|230.41|233.31|230.91|233.39|230.99|232.56|230.16|0
1633668300000|2021-10-08 04:45:00|233.23|230.83|232.89|230.49|233.56|231.16|232.89|230.49|0
1633668600000|2021-10-08 04:50:00|232.56|230.16|232.39|229.99|232.72|230.32|232.22|229.82|0
1633668900000|2021-10-08 04:55:00|232.22|229.82|231.56|229.16|232.22|229.82|231.23|228.83|0
1633669200000|2021-10-08 05:00:00|231.39|228.99|232.71|230.31|233.05|230.65|231.39|228.99|0
1633669500000|2021-10-08 05:05:00|232.79|230.39|231.05|228.65|232.88|230.48|229.9|227.5|0
1633669800000|2021-10-08 05:10:00|231.22|228.82|230.06|227.66|231.22|228.82|229.07|226.67|0
1633670100000|2021-10-08 05:15:00|229.89|227.49|230.55|228.15|230.55|228.15|229.23|226.83|0
1633670400000|2021-10-08 05:20:00|230.71|228.31|229.88|227.48|231.21|228.81|229.55|227.15|0
1633670700000|2021-10-08 05:25:00|229.72|227.32|229.55|227.15|230.13|227.73|229.06|226.66|0
1633671000000|2021-10-08 05:30:00|229.88|227.48|229.79|227.39|230.71|228.31|229.22|226.82|0
1633671300000|2021-10-08 05:35:00|229.88|227.48|230.04|227.64|230.21|227.81|229.22|226.82|0
1633671600000|2021-10-08 05:40:00|230.2|227.8|231.53|229.13|232.52|230.12|230.12|227.72|0
1633671900000|2021-10-08 05:45:00|231.36|228.96|232.43|230.03|232.76|230.36|230.7|228.3|0
1633672200000|2021-10-08 05:50:00|232.35|229.95|230.94|228.54|232.43|230.03|230.86|228.46|0
1633672500000|2021-10-08 05:55:00|230.86|228.46|229.7|227.3|232.09|229.69|229.53|227.13|0
1633672800000|2021-10-08 06:00:00|230.03|227.63|230.35|227.95|231.76|229.36|229.69|227.29|0
1633673100000|2021-10-08 06:05:00|230.19|227.79|230.68|228.28|231.84|229.44|230.19|227.79|0
1633673400000|2021-10-08 06:10:00|230.59|228.19|231.58|229.18|232.17|229.77|229.03|226.63|0
1633673700000|2021-10-08 06:15:00|231.84|229.44|231.83|229.43|232.17|229.77|231.5|229.1|0
1633674000000|2021-10-08 06:20:00|231.58|229.18|231.83|229.43|231.83|229.43|230.84|228.44|0
1633674300000|2021-10-08 06:25:00|231.66|229.26|232.16|229.76|232.16|229.76|230.83|228.43|0
1633674600000|2021-10-08 06:30:00|231.99|229.59|232.99|230.59|233.32|230.92|231.99|229.59|0
1633674900000|2021-10-08 06:35:00|232.9|230.5|231.99|229.59|232.99|230.59|231.16|228.76|0
1633675200000|2021-10-08 06:40:00|231.98|229.58|232.73|230.33|232.98|230.58|231.49|229.09|0
1633675500000|2021-10-08 06:45:00|232.81|230.41|232.48|230.08|233.48|231.08|232.31|229.91|0
1633675800000|2021-10-08 06:50:00|232.39|229.99|232.47|230.07|232.81|230.41|231.98|229.58|0
1633676100000|2021-10-08 06:55:00|232.31|229.91|232.8|230.4|232.8|230.4|231.64|229.24|0
1633676400000|2021-10-08 07:00:00|232.97|230.57|234.96|232.56|235.3|232.9|232.97|230.57|0
1633676700000|2021-10-08 07:05:00|234.93|232.93|236.94|234.94|238.03|236.03|234.26|232.26|0
1633677000000|2021-10-08 07:10:00|237.1|235.1|235.34|233.34|237.78|235.78|235.26|233.26|0
1633677300000|2021-10-08 07:15:00|235.09|233.09|232.59|230.59|235.59|233.59|231.59|229.59|0
1633677600000|2021-10-08 07:20:00|232.75|230.75|231.55|229.55|232.75|230.75|230.93|228.93|0
1633677900000|2021-10-08 07:25:00|231.72|229.72|230.72|228.72|233.21|231.21|230.38|228.38|0
1633678200000|2021-10-08 07:30:00|230.05|228.05|229.06|227.06|230.05|228.05|228.07|226.07|0
1633678500000|2021-10-08 07:35:00|228.73|226.73|230.38|228.38|230.38|228.38|228.06|226.06|0
1633678800000|2021-10-08 07:40:00|230.54|228.54|231.04|229.04|231.37|229.37|229.88|227.88|0
1633679100000|2021-10-08 07:45:00|231.2|229.2|231.53|229.53|232.2|230.2|231.03|229.03|0
1633679400000|2021-10-08 07:50:00|231.37|229.37|230.7|228.7|232.53|230.53|230.7|228.7|0
1633679700000|2021-10-08 07:55:00|230.86|228.86|230.7|228.7|231.2|229.2|230.28|228.28|0
1633680000000|2021-10-08 08:00:00|230.36|228.36|229.86|227.86|231.69|229.69|229.86|227.86|0
1633680300000|2021-10-08 08:05:00|230.03|228.03|230.52|228.52|231.93|229.93|229.86|227.86|0
1633680600000|2021-10-08 08:10:00|230.69|228.69|228.86|226.86|230.85|228.85|228.86|226.86|0
1633680900000|2021-10-08 08:15:00|229.03|227.03|229.19|227.19|229.52|227.52|228.53|226.53|0
1633681200000|2021-10-08 08:20:00|229.36|227.36|230.18|228.18|230.85|228.85|228.77|226.77|0
1633681500000|2021-10-08 08:25:00|230.01|228.01|230.18|228.18|230.18|228.18|228.69|226.69|0
1633681800000|2021-10-08 08:30:00|230.01|228.01|229.01|227.01|230.34|228.34|229.01|227.01|0
1633682100000|2021-10-08 08:35:00|228.68|226.68|228.52|226.52|229.01|227.01|228.02|226.02|0
1633682400000|2021-10-08 08:40:00|228.68|226.68|228.84|226.84|229.01|227.01|228.51|226.51|0
1633682700000|2021-10-08 08:45:00|228.92|226.92|229.34|227.34|230.33|228.33|228.68|226.68|0
1633683000000|2021-10-08 08:50:00|229.41|227.41|225.87|223.87|229.41|227.41|224.72|222.72|0
1633683300000|2021-10-08 08:55:00|225.71|223.71|225.54|223.54|226.36|224.36|225.38|223.38|0
1633683600000|2021-10-08 09:00:00|225.7|223.7|225.53|223.53|226.85|224.85|224.72|222.72|0
1633683900000|2021-10-08 09:05:00|225.37|223.37|225.04|223.04|225.94|223.94|224.71|222.71|0
1633684200000|2021-10-08 09:10:00|224.88|222.88|224.71|222.71|224.88|222.88|224.71|222.71|0
1633684500000|2021-10-08 09:15:00|224.87|222.87|224.95|222.95|225.2|223.2|224.71|222.71|0
1633684800000|2021-10-08 09:20:00|224.87|222.87|225.03|223.03|225.36|223.36|224.87|222.87|0
1633685100000|2021-10-08 09:25:00|224.87|222.87|226.01|224.01|226.18|224.18|224.87|222.87|0
1633685400000|2021-10-08 09:30:00|225.92|223.92|226.01|224.01|226.5|224.5|225.52|223.52|0
1633685700000|2021-10-08 09:35:00|226.17|224.17|226.83|224.83|227.49|225.49|226.17|224.17|0
1633686000000|2021-10-08 09:40:00|226.66|224.66|228.31|226.31|228.64|226.64|226.66|224.66|0
1633686300000|2021-10-08 09:45:00|228.14|226.14|227.48|225.48|228.14|226.14|227.31|225.31|0
1633686600000|2021-10-08 09:50:00|227.56|225.56|228.46|226.46|228.54|226.54|227.48|225.48|0
1633686900000|2021-10-08 09:55:00|228.3|226.3|229.95|227.95|230.28|228.28|228.3|226.3|0
1633687200000|2021-10-08 10:00:00|229.86|227.86|230.44|228.44|230.78|228.78|229.45|227.45|0
1633687500000|2021-10-08 10:05:00|230.61|228.61|230.11|228.11|230.61|228.61|229.78|227.78|0
1633687800000|2021-10-08 10:10:00|230.27|228.27|229.9|227.9|230.61|228.61|229.4|227.4|0
1633688100000|2021-10-08 10:15:00|229.73|227.73|230.23|228.23|230.23|228.23|229.57|227.57|0
1633688400000|2021-10-08 10:20:00|230.06|228.06|229.4|227.4|230.23|228.23|228.57|226.57|0
1633688700000|2021-10-08 10:25:00|229.23|227.23|231.39|229.39|231.56|229.56|229.06|227.06|0
1633689000000|2021-10-08 10:30:00|231.22|229.22|232.05|230.05|232.39|230.39|230.72|228.72|0
1633689300000|2021-10-08 10:35:00|231.89|229.89|231.72|229.72|232.05|230.05|230.88|228.88|0
1633689600000|2021-10-08 10:40:00|231.55|229.55|231.38|229.38|231.72|229.72|231.05|229.05|0
1633689900000|2021-10-08 10:45:00|231.46|229.46|230.88|228.88|231.55|229.55|230.38|228.38|0
1633690200000|2021-10-08 10:50:00|231.04|229.04|230.54|228.54|231.04|229.04|230.29|228.29|0
1633690500000|2021-10-08 10:55:00|230.71|228.71|229.37|227.37|230.71|228.71|229.21|227.21|0
1633690800000|2021-10-08 11:00:00|229.54|227.54|231.37|229.37|231.7|229.7|229.54|227.54|0
1633691100000|2021-10-08 11:05:00|231.36|229.36|232.2|230.2|232.53|230.53|231.03|229.03|0
1633691400000|2021-10-08 11:10:00|231.86|229.86|231.86|229.86|232.19|230.19|231.53|229.53|0
1633691700000|2021-10-08 11:15:00|232.03|230.03|232.44|230.44|232.69|230.69|231.52|229.52|0
1633692000000|2021-10-08 11:20:00|232.36|230.36|233.19|231.19|233.19|231.19|231.85|229.85|0
1633692300000|2021-10-08 11:25:00|233.02|231.02|233.02|231.02|233.19|231.19|232.52|230.52|0
1633692600000|2021-10-08 11:30:00|233.1|231.1|231.34|229.34|233.19|231.19|231.34|229.34|0
1633692900000|2021-10-08 11:35:00|231.51|229.51|231.34|229.34|231.68|229.68|231.18|229.18|0
1633693200000|2021-10-08 11:40:00|231.17|229.17|231.5|229.5|232.09|230.09|231.17|229.17|0
1633693500000|2021-10-08 11:45:00|231.58|229.58|232|230|232.17|230.17|231.17|229.17|0
1633693800000|2021-10-08 11:50:00|232.17|230.17|231.66|229.66|232.33|230.33|231.5|229.5|0
1633694100000|2021-10-08 11:55:00|231.5|229.5|231.66|229.66|232.33|230.33|231.5|229.5|0
1633694400000|2021-10-08 12:00:00|231.57|229.57|231.16|229.16|231.99|229.99|231.16|229.16|0
1633694700000|2021-10-08 12:05:00|230.99|228.99|231.49|229.49|231.82|229.82|230.99|228.99|0
1633695000000|2021-10-08 12:10:00|231.32|229.32|231.82|229.82|231.99|229.99|230.99|228.99|0
1633695300000|2021-10-08 12:15:00|232.32|230.32|232.32|230.32|232.32|230.32|231.48|229.48|0
1633695600000|2021-10-08 12:20:00|232.48|230.48|235.33|233.33|235.33|233.33|232.48|230.48|0
1633695900000|2021-10-08 12:25:00|235.41|233.41|233.45|231.45|236.67|234.67|232.19|230.19|0
1633696200000|2021-10-08 12:30:00|231.11|229.11|227.78|225.78|232.53|230.53|223.49|221.49|0
1633696500000|2021-10-08 12:35:00|227.52|225.52|238.17|236.17|240.04|238.04|227.52|225.52|0
1633696800000|2021-10-08 12:40:00|238.34|236.34|231.43|229.43|238.34|236.34|230.6|228.6|0
1633697100000|2021-10-08 12:45:00|231.27|229.27|226.77|224.77|232.44|230.44|225.45|223.45|0
1633697400000|2021-10-08 12:50:00|226.44|224.44|230.59|228.59|230.59|228.59|226.44|224.44|0
1633697700000|2021-10-08 12:55:00|230.42|228.42|234.95|232.95|236.3|234.3|230.26|228.26|0
1633698000000|2021-10-08 13:00:00|235.12|233.12|237.95|235.95|237.95|235.95|234.61|232.61|0
1633698300000|2021-10-08 13:05:00|237.44|235.44|236.6|234.6|239.47|237.47|235.59|233.59|0
1633698600000|2021-10-08 13:10:00|236.76|234.76|236.93|234.93|238.62|236.62|235.75|233.75|0
1633698900000|2021-10-08 13:15:00|237.01|235.01|235.08|233.08|237.77|235.77|234.57|232.57|0
1633699200000|2021-10-08 13:20:00|235.58|233.58|236.25|234.25|236.76|234.76|234.74|232.74|0
1633699500000|2021-10-08 13:25:00|236.59|234.59|235.82|233.82|236.75|234.75|235.24|233.24|0
1633699800000|2021-10-08 13:30:00|235.41|233.41|226.67|224.67|238.1|236.1|226.67|224.67|0
1633700100000|2021-10-08 13:35:00|226|224|229.32|227.32|229.65|227.65|224.19|222.19|0
1633700400000|2021-10-08 13:40:00|229.99|227.99|229.82|227.82|235.35|233.35|229.15|227.15|0
1633700700000|2021-10-08 13:45:00|229.48|227.48|229.48|227.48|233|231|225.34|223.34|0
1633701000000|2021-10-08 13:50:00|229.65|227.65|227.15|225.15|229.81|227.81|224.67|222.67|0
1633701300000|2021-10-08 13:55:00|226.65|224.65|226.98|224.98|230.81|228.81|226.32|224.32|0
1633701600000|2021-10-08 14:00:00|226.48|224.48|233.32|231.32|234.16|232.16|226.48|224.48|0
1633701900000|2021-10-08 14:05:00|233.49|231.49|232.45|230.45|234.66|232.66|231.81|229.81|0
1633702200000|2021-10-08 14:10:00|232.28|230.28|232.11|230.11|233.12|231.12|229.6|227.6|0
1633702500000|2021-10-08 14:15:00|232.62|230.62|231.77|229.77|234.64|232.64|230.43|228.43|0
1633702800000|2021-10-08 14:20:00|231.1|229.1|231.1|229.1|232.61|230.61|230.1|228.1|0
1633703100000|2021-10-08 14:25:00|230.93|228.93|229.92|227.92|231.43|229.43|229.59|227.59|0
1633703400000|2021-10-08 14:30:00|230.26|228.26|229.75|227.75|232.44|230.44|229.59|227.59|0
1633703700000|2021-10-08 14:35:00|229.42|227.42|227.76|225.76|230.44|228.44|227.59|225.59|0
1633704000000|2021-10-08 14:40:00|227.59|225.59|225.65|223.65|228.09|226.09|223.17|221.17|0
1633704300000|2021-10-08 14:45:00|225.82|223.82|227.82|225.82|228.82|226.82|224.74|222.74|0
1633704600000|2021-10-08 14:50:00|227.48|225.48|229.82|227.82|230.32|228.32|227.15|225.15|0
1633704900000|2021-10-08 14:55:00|230.16|228.16|227.48|225.48|230.16|228.16|227.48|225.48|0
1633705200000|2021-10-08 15:00:00|227.64|225.64|225.64|223.64|228.56|226.56|225.31|223.31|0
1633705500000|2021-10-08 15:05:00|225.48|223.48|228.97|226.97|228.97|226.97|224.81|222.81|0
1633705800000|2021-10-08 15:10:00|228.64|226.64|230.81|228.81|230.81|228.81|228.14|226.14|0
1633706100000|2021-10-08 15:15:00|230.48|228.48|231.82|229.82|231.99|229.99|229.8|227.8|0
1633706400000|2021-10-08 15:20:00|231.65|229.65|229.3|227.3|231.99|229.99|228.96|226.96|0
1633706700000|2021-10-08 15:25:00|229.46|227.46|229.63|227.63|230.13|228.13|227.79|225.79|0
1633707000000|2021-10-08 15:30:00|229.29|227.29|227.12|225.12|229.8|227.8|226.79|224.79|0
1633707300000|2021-10-08 15:35:00|226.79|224.79|227.12|225.12|227.62|225.62|225.62|223.62|0
1633707600000|2021-10-08 15:40:00|227.28|225.28|226.11|224.11|227.28|225.28|225.45|223.45|0
1633707900000|2021-10-08 15:45:00|225.95|223.95|225.78|223.78|226.95|224.95|225.11|223.11|0
1633708200000|2021-10-08 15:50:00|225.94|223.94|225.44|223.44|226.94|224.94|224.28|222.28|0
1633708500000|2021-10-08 15:55:00|225.61|223.61|224.77|222.77|225.94|223.94|223.95|221.95|0
1633708800000|2021-10-08 16:00:00|224.44|222.44|226.63|224.63|226.8|224.8|223.28|221.28|0
1633709100000|2021-10-08 16:05:00|226.47|224.47|226.8|224.8|227.8|225.8|226.3|224.3|0
1633709400000|2021-10-08 16:10:00|226.96|224.96|227.13|225.13|227.46|225.46|224.81|222.81|0
1633709700000|2021-10-08 16:15:00|227.29|225.29|225.46|223.46|227.29|225.29|225.13|223.13|0
1633710000000|2021-10-08 16:20:00|225.79|223.79|224.8|222.8|225.79|223.79|224.47|222.47|0
1633710300000|2021-10-08 16:25:00|224.63|222.63|222.48|220.48|224.8|222.8|222.15|220.15|0
1633710600000|2021-10-08 16:30:00|222.4|220.4|223.96|221.96|223.96|221.96|221.99|219.99|0
1633710900000|2021-10-08 16:35:00|223.8|221.8|226.28|224.28|226.44|224.44|223.8|221.8|0
1633711200000|2021-10-08 16:40:00|226.11|224.11|226.94|224.94|227.77|225.77|225.95|223.95|0
1633711500000|2021-10-08 16:45:00|227.11|225.11|225.94|223.94|227.11|225.11|225.28|223.28|0
1633711800000|2021-10-08 16:50:00|225.77|223.77|226.77|224.77|226.93|224.93|225.61|223.61|0
1633712100000|2021-10-08 16:55:00|226.93|224.93|224.61|222.61|227.43|225.43|224.61|222.61|0
1633712400000|2021-10-08 17:00:00|224.77|222.77|224.44|222.44|226.1|224.1|224.27|222.27|0
1633712700000|2021-10-08 17:05:00|224.6|222.6|223.12|221.12|224.77|222.77|223.12|221.12|0
1633713000000|2021-10-08 17:10:00|222.95|220.95|224.43|222.43|225.26|223.26|222.79|220.79|0
1633713300000|2021-10-08 17:15:00|224.27|222.27|218.19|216.19|224.27|222.27|218.19|216.19|0
1633713600000|2021-10-08 17:20:00|218.36|216.36|218.52|216.52|219.99|217.99|218.03|216.03|0
1633713900000|2021-10-08 17:25:00|218.68|216.68|219.82|217.82|220.31|218.31|218.51|216.51|0
1633714200000|2021-10-08 17:30:00|219.65|217.65|221.29|219.29|221.45|219.45|219|217|0
1633714500000|2021-10-08 17:35:00|221.37|219.37|218.99|216.99|221.37|219.37|218.67|216.67|0
1633714800000|2021-10-08 17:40:00|219.16|217.16|218.83|216.83|219.97|217.97|218.5|216.5|0
1633715100000|2021-10-08 17:45:00|218.99|216.99|221.12|219.12|221.28|219.28|218.66|216.66|0
1633715400000|2021-10-08 17:50:00|220.95|218.95|221.11|219.11|221.61|219.61|220.62|218.62|0
1633715700000|2021-10-08 17:55:00|220.95|218.95|223.41|221.41|223.91|221.91|220.95|218.95|0
1633716000000|2021-10-08 18:00:00|223.58|221.58|225.23|223.23|226.06|224.06|223.08|221.08|0
1633716300000|2021-10-08 18:05:00|225.39|223.39|225.72|223.72|226.55|224.55|225.22|223.22|0
1633716600000|2021-10-08 18:10:00|225.89|223.89|225.55|223.55|226.22|224.22|224.89|222.89|0
1633716900000|2021-10-08 18:15:00|225.72|223.72|227.21|225.21|228.37|226.37|224.89|222.89|0
1633717200000|2021-10-08 18:20:00|227.37|225.37|228.37|226.37|228.87|226.87|227.04|225.04|0
1633717500000|2021-10-08 18:25:00|228.28|226.28|231.04|229.04|231.29|229.29|228.28|226.28|0
1633717800000|2021-10-08 18:30:00|231.21|229.21|230.71|228.71|231.88|229.88|230.54|228.54|0
1633718100000|2021-10-08 18:35:00|230.54|228.54|229.7|227.7|230.71|228.71|228.53|226.53|0
1633718400000|2021-10-08 18:40:00|229.53|227.53|228.86|226.86|229.7|227.7|228.69|226.69|0
1633718700000|2021-10-08 18:45:00|229.02|227.02|229.02|227.02|229.52|227.52|228.02|226.02|0
1633719000000|2021-10-08 18:50:00|228.69|226.69|227.85|225.85|229.36|227.36|227.85|225.85|0
1633719300000|2021-10-08 18:55:00|227.52|225.52|228.18|226.18|229.18|227.18|227.52|225.52|0
1633719600000|2021-10-08 19:00:00|228.35|226.35|228.84|226.84|229.35|227.35|227.35|225.35|0
1633719900000|2021-10-08 19:05:00|229.01|227.01|229.68|227.68|230.18|228.18|228.18|226.18|0
1633720200000|2021-10-08 19:10:00|229.34|227.34|230.01|228.01|231.02|229.02|229.01|227.01|0
1633720500000|2021-10-08 19:15:00|230.18|228.18|229.17|227.17|230.18|228.18|228|226|0
1633720800000|2021-10-08 19:20:00|229.34|227.34|228.5|226.5|230|228|228|226|0
1633721100000|2021-10-08 19:25:00|228.66|226.66|228.99|226.99|229.5|227.5|228.16|226.16|0
1633721400000|2021-10-08 19:30:00|228.83|226.83|226.96|224.96|229.16|227.16|226.63|224.63|0
1633721700000|2021-10-08 19:35:00|227.13|225.13|224.13|222.13|227.29|225.29|222.89|220.89|0
1633722000000|2021-10-08 19:40:00|223.8|221.8|222.64|220.64|224.96|222.96|222.14|220.14|0
1633722300000|2021-10-08 19:45:00|222.31|220.31|221.48|219.48|223.79|221.79|221.48|219.48|0
1633722600000|2021-10-08 19:50:00|220.49|218.49|221.5|219.5|222.98|220.98|219.18|217.18|0
1633722900000|2021-10-08 19:55:00|221.66|219.66|221|219|223.47|221.47|220.84|218.84|0
1633723200000|2021-10-08 20:00:00|221.49|219.49|219.52|217.52|221.49|219.49|219.03|217.03|0
1633723500000|2021-10-08 20:05:00|220.01|218.01|218.7|216.7|220.01|218.01|217.88|215.88|0
1633723800000|2021-10-08 20:10:00|218.86|216.86|219.51|217.51|219.51|217.51|218.21|216.21|0
1633935900000|2021-10-11 07:05:00|213.36|211.36|218.68|216.68|219.17|217.17|213.2|211.2|0
1633936200000|2021-10-11 07:10:00|218.85|216.85|217.71|215.71|219.5|217.5|216.9|214.9|0
1633936500000|2021-10-11 07:15:00|217.87|215.87|217.7|215.7|219|217|217.38|215.38|0
1633936800000|2021-10-11 07:20:00|217.87|215.87|217.54|215.54|218.51|216.51|217.05|215.05|0
1633937100000|2021-10-11 07:25:00|217.7|215.7|215.59|213.59|217.86|215.86|215.44|213.44|0
1633937400000|2021-10-11 07:30:00|215.76|213.76|216.56|214.56|217.21|215.21|215.27|213.27|0
1633937700000|2021-10-11 07:35:00|216.4|214.4|213.34|211.34|216.72|214.72|213.02|211.02|0
1633938000000|2021-10-11 07:40:00|213.18|211.18|210.3|208.3|213.34|211.34|210.3|208.3|0
1633938300000|2021-10-11 07:45:00|210.14|208.14|212.6|210.6|213.65|211.65|210.14|208.14|0
1633938600000|2021-10-11 07:50:00|212.37|210.37|211.56|209.56|212.53|210.53|211.25|209.25|0
1633938900000|2021-10-11 07:55:00|211.4|209.4|213.4|211.4|213.8|211.8|210.77|208.77|0
1633939200000|2021-10-11 08:00:00|213.32|211.32|215.73|213.73|216.37|214.37|213.32|211.32|0
1633939500000|2021-10-11 08:05:00|215.48|213.48|213.63|211.63|215.57|213.57|213.31|211.31|0
1633939800000|2021-10-11 08:10:00|213.79|211.79|215.08|213.08|215.24|213.24|213.63|211.63|0
1633940100000|2021-10-11 08:15:00|215.24|213.24|214.91|212.91|215.4|213.4|214.59|212.59|0
1633940400000|2021-10-11 08:20:00|215.07|213.07|210.58|208.58|215.07|213.07|210.1|208.1|0
1633940700000|2021-10-11 08:25:00|210.42|208.42|213.37|211.37|213.46|211.46|210.26|208.26|0
1633941000000|2021-10-11 08:30:00|213.13|211.13|215.54|213.54|216.35|214.35|213.13|211.13|0
1633941300000|2021-10-11 08:35:00|215.71|213.71|213.77|211.77|215.71|213.71|213.45|211.45|0
1633941600000|2021-10-11 08:40:00|213.93|211.93|212|210|214.09|212.09|211.52|209.52|0
1633941900000|2021-10-11 08:45:00|212.16|210.16|210.88|208.88|212.64|210.64|210.88|208.88|0
1633942200000|2021-10-11 08:50:00|211.2|209.2|213.03|211.03|213.6|211.6|210.88|208.88|0
1633942500000|2021-10-11 08:55:00|213.12|211.12|214.72|212.72|214.72|212.72|213.03|211.03|0
1633942800000|2021-10-11 09:00:00|214.56|212.56|214.88|212.88|215.04|213.04|213.92|211.92|0
1633943100000|2021-10-11 09:05:00|215.04|213.04|215.68|213.68|216.81|214.81|215.04|213.04|0
1633943400000|2021-10-11 09:10:00|215.84|213.84|214.23|212.23|216.33|214.33|214.23|212.23|0
1633943700000|2021-10-11 09:15:00|214.3|212.3|214.38|212.38|214.71|212.71|213.42|211.42|0
1633944000000|2021-10-11 09:20:00|214.22|212.22|214.94|212.94|215.67|213.67|213.9|211.9|0
1633944300000|2021-10-11 09:25:00|215.03|213.03|214.54|212.54|215.67|213.67|214.45|212.45|0
1633944600000|2021-10-11 09:30:00|214.45|212.45|214.53|212.53|214.7|212.7|213.17|211.17|0
1633944900000|2021-10-11 09:35:00|214.7|212.7|214.93|212.93|215.66|213.66|214.37|212.37|0
1633945200000|2021-10-11 09:40:00|214.85|212.85|215.17|213.17|215.5|213.5|214.77|212.77|0
1633945500000|2021-10-11 09:45:00|215.01|213.01|215.01|213.01|215.66|213.66|214.85|212.85|0
1633945800000|2021-10-11 09:50:00|214.85|212.85|215.97|213.97|215.97|213.97|214.2|212.2|0
1633946100000|2021-10-11 09:55:00|216.13|214.13|215.16|213.16|216.62|214.62|215.08|213.08|0
1633946400000|2021-10-11 10:00:00|215.32|213.32|213.39|211.39|215.97|213.97|213.39|211.39|0
1633946700000|2021-10-11 10:05:00|213.23|211.23|214.35|212.35|214.67|212.67|213.07|211.07|0
1633947000000|2021-10-11 10:10:00|214.19|212.19|214.18|212.18|214.83|212.83|213.7|211.7|0
1633947300000|2021-10-11 10:15:00|214.02|212.02|214.02|212.02|214.34|212.34|213.38|211.38|0
1633947600000|2021-10-11 10:20:00|214.1|212.1|213.86|211.86|214.1|212.1|213.05|211.05|0
1633947900000|2021-10-11 10:25:00|214.02|212.02|212.16|210.16|214.02|212.02|211.77|209.77|0
1633948200000|2021-10-11 10:30:00|212.09|210.09|211.44|209.44|212.73|210.73|211.28|209.28|0
1633948500000|2021-10-11 10:35:00|211.6|209.6|211.12|209.12|211.92|209.92|210.64|208.64|0
1633948800000|2021-10-11 10:40:00|211.2|209.2|209.84|207.84|211.76|209.76|209.68|207.68|0
1633949100000|2021-10-11 10:45:00|209.68|207.68|207.93|205.93|209.68|207.68|206.98|204.98|0
1633949400000|2021-10-11 10:50:00|208.09|206.09|208.72|206.72|209.2|207.2|207.14|205.14|0
1633949700000|2021-10-11 10:55:00|208.56|206.56|208.88|206.88|208.88|206.88|206.98|204.98|0
1633950000000|2021-10-11 11:00:00|209.04|207.04|209.35|207.35|209.67|207.67|207.92|205.92|0
1633950300000|2021-10-11 11:05:00|209.27|207.27|210.3|208.3|210.46|208.46|208.56|206.56|0
1633950600000|2021-10-11 11:10:00|210.14|208.14|211.42|209.42|211.42|209.42|209.19|207.19|0
1633950900000|2021-10-11 11:15:00|211.73|209.73|212.05|210.05|212.86|210.86|211.41|209.41|0
1633951200000|2021-10-11 11:20:00|211.97|209.97|212.05|210.05|212.69|210.69|211.57|209.57|0
1633951500000|2021-10-11 11:25:00|212.21|210.21|212.69|210.69|213.81|211.81|211.89|209.89|0
1633951800000|2021-10-11 11:30:00|212.52|210.52|211.88|209.88|213|211|211.88|209.88|0
1633952100000|2021-10-11 11:35:00|212.04|210.04|211.72|209.72|212.36|210.36|211.4|209.4|0
1633952400000|2021-10-11 11:40:00|211.79|209.79|211.71|209.71|212.04|210.04|211.24|209.24|0
1633952700000|2021-10-11 11:45:00|211.87|209.87|211.55|209.55|212.03|210.03|211.23|209.23|0
1633953000000|2021-10-11 11:50:00|211.39|209.39|209.63|207.63|211.39|209.39|209.47|207.47|0
1633953300000|2021-10-11 11:55:00|209.47|207.47|210.11|208.11|210.5|208.5|208.68|206.68|0
1633953600000|2021-10-11 12:00:00|210.02|208.02|209.78|207.78|210.02|208.02|208.51|206.51|0
1633953900000|2021-10-11 12:05:00|209.94|207.94|208.99|206.99|210.9|208.9|208.51|206.51|0
1633954200000|2021-10-11 12:10:00|209.14|207.14|210.1|208.1|210.26|208.26|209.14|207.14|0
1633954500000|2021-10-11 12:15:00|210.25|208.25|211.05|209.05|211.21|209.21|210.09|208.09|0
1633954800000|2021-10-11 12:20:00|211.37|209.37|212.49|210.49|212.49|210.49|211.05|209.05|0
1633955100000|2021-10-11 12:25:00|212.16|210.16|212.48|210.48|213.13|211.13|212|210|0
1633955400000|2021-10-11 12:30:00|212.64|210.64|214.57|212.57|215.21|213.21|211.84|209.84|0
1633955700000|2021-10-11 12:35:00|214.73|212.73|216.99|214.99|217.8|215.8|214.41|212.41|0
1633956000000|2021-10-11 12:40:00|216.83|214.83|216.34|214.34|216.83|214.83|216.01|214.01|0
1633956300000|2021-10-11 12:45:00|216.5|214.5|215.69|213.69|216.98|214.98|215.36|213.36|0
1633956600000|2021-10-11 12:50:00|216.01|214.01|215.52|213.52|216.17|214.17|215.2|213.2|0
1633956900000|2021-10-11 12:55:00|215.36|213.36|216.33|214.33|216.49|214.49|215.36|213.36|0
1633957200000|2021-10-11 13:00:00|216.49|214.49|217.62|215.62|218.43|216.43|215.84|213.84|0
1633957500000|2021-10-11 13:05:00|217.46|215.46|217.45|215.45|218.75|216.75|217.45|215.45|0
1633957800000|2021-10-11 13:10:00|217.61|215.61|219.56|217.56|219.56|217.56|217.45|215.45|0
1633958100000|2021-10-11 13:15:00|219.4|217.4|218.42|216.42|220.38|218.38|218.42|216.42|0
1633958400000|2021-10-11 13:20:00|218.09|216.09|218.25|216.25|218.58|216.58|217.44|215.44|0
1633958700000|2021-10-11 13:25:00|218.09|216.09|218.41|216.41|218.74|216.74|217.77|215.77|0
1633959000000|2021-10-11 13:30:00|218.57|216.57|219.22|217.22|222.17|220.17|216.95|214.95|0
1633959300000|2021-10-11 13:35:00|219.55|217.55|220.52|218.52|221.02|219.02|218.57|216.57|0
1633959600000|2021-10-11 13:40:00|220.85|218.85|224.96|222.96|225.78|223.78|220.85|218.85|0
1633959900000|2021-10-11 13:45:00|225.12|223.12|226.51|224.51|227.3|225.3|223.5|221.5|0
1633960200000|2021-10-11 13:50:00|226.67|224.67|230.52|228.52|231.19|229.19|226.51|224.51|0
1633960500000|2021-10-11 13:55:00|230.35|228.35|231.86|229.86|232.03|230.03|230.01|228.01|0
1633960800000|2021-10-11 14:00:00|232.7|230.7|232.53|230.53|234.22|232.22|232.03|230.03|0
1633961100000|2021-10-11 14:05:00|232.87|230.87|231.85|229.85|234.05|232.05|231.34|229.34|0
1633961400000|2021-10-11 14:10:00|232.18|230.18|233.87|231.87|235.57|233.57|232.18|230.18|0
1633961700000|2021-10-11 14:15:00|234.04|232.04|235.74|233.74|235.74|233.74|233.7|231.7|0
1633962000000|2021-10-11 14:20:00|235.91|233.91|237.07|235.07|238.42|236.42|235.23|233.23|0
1633962300000|2021-10-11 14:25:00|237.24|235.24|237.07|235.07|237.24|235.24|235.2|233.2|0
1633962600000|2021-10-11 14:30:00|237.41|235.41|236.04|234.04|237.41|235.41|235.71|233.71|0
1633962900000|2021-10-11 14:35:00|236.21|234.21|234.86|232.86|236.21|234.21|234.69|232.69|0
1633963200000|2021-10-11 14:40:00|235.03|233.03|232.48|230.48|235.03|233.03|231.46|229.46|0
1633963500000|2021-10-11 14:45:00|232.65|230.65|232.31|230.31|232.82|230.82|231.63|229.63|0
1633963800000|2021-10-11 14:50:00|232.48|230.48|233.83|231.83|234.68|232.68|232.48|230.48|0
1633964100000|2021-10-11 14:55:00|234|232|231.96|229.96|234.51|232.51|231.96|229.96|0
1633964400000|2021-10-11 15:00:00|232.3|230.3|233.14|231.14|233.32|231.32|231.96|229.96|0
1633964700000|2021-10-11 15:05:00|233.31|231.31|232.97|230.97|233.48|231.48|232.63|230.63|0
1633965000000|2021-10-11 15:10:00|233.14|231.14|231.95|229.95|233.65|231.65|231.95|229.95|0
1633965300000|2021-10-11 15:15:00|232.12|230.12|228.91|226.91|232.12|230.12|228.74|226.74|0
1633965600000|2021-10-11 15:20:00|229.08|227.08|230.59|228.59|230.93|228.93|228.91|226.91|0
1633965900000|2021-10-11 15:25:00|230.42|228.42|229.62|227.62|230.93|228.93|228.9|226.9|0
1633966200000|2021-10-11 15:30:00|229.45|227.45|230.97|228.97|231.31|229.31|229.45|227.45|0
1633966500000|2021-10-11 15:35:00|231.14|229.14|233.51|231.51|234.03|232.03|230.8|228.8|0
1633966800000|2021-10-11 15:40:00|233.85|231.85|234.27|232.27|234.71|232.71|233.68|231.68|0
1633967100000|2021-10-11 15:45:00|234.19|232.19|232.15|230.15|234.53|232.53|231.47|229.47|0
1633967400000|2021-10-11 15:50:00|232.32|230.32|231.46|229.46|232.49|230.49|230.45|228.45|0
1633967700000|2021-10-11 15:55:00|231.63|229.63|231.29|229.29|231.8|229.8|230.95|228.95|0
1633968000000|2021-10-11 16:00:00|231.12|229.12|227.07|225.07|231.8|229.8|226.73|224.73|0
1633968300000|2021-10-11 16:05:00|226.9|224.9|225.89|223.89|227.07|225.07|224.39|222.39|0
1633968600000|2021-10-11 16:10:00|226.06|224.06|222.88|220.88|226.73|224.73|222.46|220.46|0
1633968900000|2021-10-11 16:15:00|222.71|220.71|223.22|221.22|223.89|221.89|221.88|219.88|0
1633969200000|2021-10-11 16:20:00|223.05|221.05|224.88|222.88|224.88|222.88|222.89|220.89|0
1633969500000|2021-10-11 16:25:00|224.71|222.71|224.88|222.88|225.05|223.05|223.55|221.55|0
1633969800000|2021-10-11 16:30:00|224.71|222.71|223.71|221.71|225.04|223.04|223.38|221.38|0
1633970100000|2021-10-11 16:35:00|223.87|221.87|223.37|221.37|224.37|222.37|222.54|220.54|0
1633970400000|2021-10-11 16:40:00|223.2|221.2|222.04|220.04|223.54|221.54|221.87|219.87|0
1633970700000|2021-10-11 16:45:00|221.87|219.87|222.7|220.7|223.2|221.2|221.71|219.71|0
1633971000000|2021-10-11 16:50:00|222.37|220.37|220.87|218.87|222.53|220.53|219.06|217.06|0
1633971300000|2021-10-11 16:55:00|220.71|218.71|221.6|219.6|222.2|220.2|218.19|216.19|0
1633971600000|2021-10-11 17:00:00|221.93|219.93|217.48|215.48|221.93|219.93|216.5|214.5|0
1633971900000|2021-10-11 17:05:00|217.39|215.39|216.82|214.82|217.64|215.64|214.7|212.7|0
1633972200000|2021-10-11 17:10:00|216.98|214.98|217.88|215.88|219.11|217.11|216.98|214.98|0
1633972500000|2021-10-11 17:15:00|217.63|215.63|217.47|215.47|218.62|216.62|217.14|215.14|0
1633972800000|2021-10-11 17:20:00|217.96|215.96|212.74|210.74|217.96|215.96|212.42|210.42|0
1633973100000|2021-10-11 17:25:00|212.42|210.42|211.12|209.12|212.74|210.74|210.16|208.16|0
1633973400000|2021-10-11 17:30:00|211.28|209.28|211.44|209.44|213.95|211.95|208.91|206.91|0
1633973700000|2021-10-11 17:35:00|211.68|209.68|212.48|210.48|212.8|210.8|211.2|209.2|0
1633974000000|2021-10-11 17:40:00|212.15|210.15|213.28|211.28|213.45|211.45|212.15|210.15|0
1633974300000|2021-10-11 17:45:00|213.12|211.12|209.35|207.35|213.12|211.12|207.27|205.27|0
1633974600000|2021-10-11 17:50:00|209.19|207.19|211.12|209.12|211.29|209.29|208.39|206.39|0
1633974900000|2021-10-11 17:55:00|211.29|209.29|210.64|208.64|211.29|209.29|209.67|207.67|0
1633975200000|2021-10-11 18:00:00|210.8|208.8|211.44|209.44|211.44|209.44|209.99|207.99|0
1633975500000|2021-10-11 18:05:00|211.12|209.12|213.38|211.38|213.55|211.55|210.95|208.95|0
1633975800000|2021-10-11 18:10:00|213.55|211.55|214.68|212.68|215.01|213.01|213.22|211.22|0
1633976100000|2021-10-11 18:15:00|214.85|212.85|213.38|211.38|215.99|213.99|213.21|211.21|0
1633976400000|2021-10-11 18:20:00|213.21|211.21|210.46|208.46|213.21|211.21|210.46|208.46|0
1633976700000|2021-10-11 18:25:00|210.78|208.78|211.1|209.1|211.1|209.1|209.49|207.49|0
1633977000000|2021-10-11 18:30:00|210.94|208.94|211.58|209.58|212.23|210.23|209.97|207.97|0
1633977300000|2021-10-11 18:35:00|211.42|209.42|209.48|207.48|211.42|209.42|209.16|207.16|0
1633977600000|2021-10-11 18:40:00|209.16|207.16|211.41|209.41|212.22|210.22|209.16|207.16|0
1633977900000|2021-10-11 18:45:00|211.57|209.57|212.54|210.54|213.36|211.36|211.09|209.09|0
1633978200000|2021-10-11 18:50:00|212.38|210.38|211.41|209.41|212.71|210.71|208.99|206.99|0
1633978500000|2021-10-11 18:55:00|211.08|209.08|212.86|210.86|214|212|210.76|208.76|0
1633978800000|2021-10-11 19:00:00|212.7|210.7|213.83|211.83|214.32|212.32|212.37|210.37|0
1633979100000|2021-10-11 19:05:00|213.67|211.67|211.07|209.07|213.83|211.83|209.78|207.78|0
1633979400000|2021-10-11 19:10:00|211.23|209.23|212.36|210.36|213.01|211.01|210.42|208.42|0
1633979700000|2021-10-11 19:15:00|212.53|210.53|210.42|208.42|212.53|210.53|210.1|208.1|0
1633980000000|2021-10-11 19:20:00|210.58|208.58|208.8|206.8|211.06|209.06|208.32|206.32|0
1633980300000|2021-10-11 19:25:00|208.96|206.96|207.03|205.03|210.09|208.09|206.71|204.71|0
1633980600000|2021-10-11 19:30:00|206.87|204.87|206.23|204.23|208.64|206.64|206.23|204.23|0
1633980900000|2021-10-11 19:35:00|206.55|204.55|206.23|204.23|207.03|205.03|205.59|203.59|0
1633981200000|2021-10-11 19:40:00|206.39|204.39|205.43|203.43|206.7|204.7|204.79|202.79|0
1633981500000|2021-10-11 19:45:00|205.91|203.91|204.54|202.54|205.91|203.91|203.99|201.99|0
1633981800000|2021-10-11 19:50:00|203.51|201.51|202.37|200.37|203.67|201.67|199.63|197.63|0
1633982100000|2021-10-11 19:55:00|202.21|200.21|198.75|196.75|202.37|200.37|198.75|196.75|0
1633982400000|2021-10-11 20:00:00|199.22|197.22|197.34|195.34|199.22|197.22|197.03|195.03|0
1633982700000|2021-10-11 20:05:00|197.49|195.49|196.87|194.87|197.8|195.8|196.25|194.25|0
1633983000000|2021-10-11 20:10:00|197.02|195.02|197.8|195.8|198.27|196.27|196.86|194.86|0
1633983300000|2021-10-11 20:15:00|197.69|195.29|197.37|194.97|197.69|195.29|197.22|194.82|0
1633983600000|2021-10-11 20:20:00|197.53|195.13|197.83|195.43|198.15|195.75|197.21|194.81|0
1633983900000|2021-10-11 20:25:00|197.68|195.28|197.83|195.43|197.99|195.59|197.21|194.81|0
1633984200000|2021-10-11 20:30:00|197.68|195.28|196.74|194.34|197.83|195.43|196.74|194.34|0
1633984500000|2021-10-11 20:35:00|196.58|194.18|195.33|192.93|196.58|194.18|195.18|192.78|0
1633984800000|2021-10-11 20:40:00|195.18|192.78|195.95|193.55|196.27|193.87|195.18|192.78|0
1633985100000|2021-10-11 20:45:00|196.11|193.71|196.41|194.01|196.42|194.02|195.48|193.08|0
1633985400000|2021-10-11 20:50:00|196.26|193.86|196.26|193.86|196.26|193.86|195.63|193.23|0
1633985700000|2021-10-11 20:55:00|196.41|194.01|197.26|194.86|197.66|195.26|196.41|194.01|0
1633986000000|2021-10-11 21:00:00|197.04|194.64|197.06|194.66|197.13|194.73|196.92|194.52|0
1633986300000|2021-10-11 21:05:00|197.08|194.68|197.28|194.88|197.33|194.93|197.08|194.68|0
1633986600000|2021-10-11 21:10:00|197.12|194.72|197.35|194.95|197.46|195.06|197.05|194.65|0
1633986900000|2021-10-11 21:15:00|197.32|194.92|197.3|194.9|197.37|194.97|197.3|194.9|0
1633987200000|2021-10-11 21:20:00|197.39|194.99|197.39|194.99|197.41|195.01|197.23|194.83|0
1633987500000|2021-10-11 21:25:00|197.43|195.03|197.43|195.03|197.43|195.03|197.41|195.01|0
1633987800000|2021-10-11 21:30:00|197.45|195.05|197.54|195.14|197.67|195.27|197.45|195.05|0
1633988100000|2021-10-11 21:35:00|197.53|195.13|197.72|195.32|197.72|195.32|197.51|195.11|0
1633988400000|2021-10-11 21:40:00|197.74|195.34|197.58|195.18|197.76|195.36|197.51|195.11|0
1633988700000|2021-10-11 21:45:00|197.6|195.2|197.52|195.12|197.64|195.24|197.52|195.12|0
1633989000000|2021-10-11 21:50:00|197.48|195.08|197.79|195.39|197.79|195.39|197.48|195.08|0
1633989300000|2021-10-11 21:55:00|197.81|195.41|197.72|195.32|197.95|195.55|197.68|195.28|0
1633989600000|2021-10-11 22:00:00|197.84|195.44|197.61|195.21|198.55|196.15|196.36|193.96|0
1633989900000|2021-10-11 22:05:00|197.76|195.36|195.74|193.34|198.08|195.68|195.27|192.87|0
1633990200000|2021-10-11 22:10:00|195.89|193.49|196.35|193.95|196.51|194.11|195.73|193.33|0
1633990500000|2021-10-11 22:15:00|196.2|193.8|197.44|195.04|197.75|195.35|196.2|193.8|0
1633990800000|2021-10-11 22:20:00|197.36|194.96|197.75|195.35|198.53|196.13|197.28|194.88|0
1633991100000|2021-10-11 22:25:00|197.59|195.19|197.28|194.88|197.75|195.35|197.12|194.72|0
1633991400000|2021-10-11 22:30:00|197.43|195.03|197.59|195.19|198.53|196.13|197.43|195.03|0
1633991700000|2021-10-11 22:35:00|197.43|195.03|196.49|194.09|197.43|195.03|196.03|193.63|0
1633992000000|2021-10-11 22:40:00|196.34|193.94|196.8|194.4|196.8|194.4|196.18|193.78|0
1633992300000|2021-10-11 22:45:00|196.64|194.24|195.86|193.46|196.8|194.4|195.71|193.31|0
1633992600000|2021-10-11 22:50:00|195.71|193.31|195.39|192.99|196.17|193.77|195.39|192.99|0
1633992900000|2021-10-11 22:55:00|195.24|192.84|194.38|191.98|195.7|193.3|193.69|191.29|0
1633993200000|2021-10-11 23:00:00|194.15|191.75|195.08|192.68|195.23|192.83|193.69|191.29|0
1633993500000|2021-10-11 23:05:00|195.23|192.83|195.85|193.45|196.63|194.23|194.92|192.52|0
1633993800000|2021-10-11 23:10:00|196|193.6|196.47|194.07|197.09|194.69|195.69|193.29|0
1633994100000|2021-10-11 23:15:00|196.62|194.22|195.06|192.66|196.78|194.38|194.76|192.36|0
1633994400000|2021-10-11 23:20:00|195.14|192.74|196.3|193.9|196.46|194.06|194.91|192.51|0
1633994700000|2021-10-11 23:25:00|196.15|193.75|195.68|193.28|196.15|193.75|195.37|192.97|0
1633995000000|2021-10-11 23:30:00|195.99|193.59|195.36|192.96|195.99|193.59|194.59|192.19|0
1633995300000|2021-10-11 23:35:00|195.28|192.88|196.29|193.89|196.6|194.2|195.13|192.73|0
1633995600000|2021-10-11 23:40:00|196.45|194.05|196.13|193.73|196.76|194.36|195.82|193.42|0
1633995900000|2021-10-11 23:45:00|196.21|193.81|195.89|193.49|196.45|194.05|195.51|193.11|0
1633996200000|2021-10-11 23:50:00|195.82|193.42|196.59|194.19|196.75|194.35|195.51|193.11|0
1633996500000|2021-10-11 23:55:00|196.75|194.35|197.53|195.13|197.84|195.44|196.75|194.35|0
1633996800000|2021-10-12 00:00:00|197.37|194.97|197.68|195.28|198.15|195.75|196.59|194.19|0
1633997100000|2021-10-12 00:05:00|197.37|194.97|194.1|191.7|198.15|195.75|193.95|191.55|0
1633997400000|2021-10-12 00:10:00|194.25|191.85|192.55|190.15|194.25|191.85|191.63|189.23|0
1633997700000|2021-10-12 00:15:00|192.25|189.85|190.4|188|193.32|190.92|189.03|186.63|0
1633998000000|2021-10-12 00:20:00|190.55|188.15|190.09|187.69|190.86|188.46|189.63|187.23|0
1633998300000|2021-10-12 00:25:00|189.94|187.54|190.55|188.15|191.31|188.91|189.78|187.38|0
1633998600000|2021-10-12 00:30:00|190.09|187.69|190.24|187.84|191.31|188.91|189.7|187.3|0
1633998900000|2021-10-12 00:35:00|190.08|187.68|188.1|185.7|190.62|188.22|187.19|184.79|0
1633999200000|2021-10-12 00:40:00|188.25|185.85|185.97|183.57|188.25|185.85|185.59|183.19|0
1633999500000|2021-10-12 00:45:00|185.52|183.12|186.57|184.17|186.72|184.32|185.37|182.97|0
1633999800000|2021-10-12 00:50:00|186.72|184.32|188.09|185.69|188.09|185.69|186.27|183.87|0
1634000100000|2021-10-12 00:55:00|187.93|185.53|187.48|185.08|187.93|185.53|187.02|184.62|0
1634000400000|2021-10-12 01:00:00|187.17|184.77|186.26|183.86|188.08|185.68|186.11|183.71|0
1634000700000|2021-10-12 01:05:00|186.41|184.01|183.39|180.99|186.41|184.01|183.02|180.62|0
1634001000000|2021-10-12 01:10:00|183.09|180.69|182.64|180.24|184.14|181.74|182.34|179.94|0
1634001300000|2021-10-12 01:15:00|182.71|180.31|185.19|182.79|185.34|182.94|181.3|178.9|0
1634001600000|2021-10-12 01:20:00|185.34|182.94|185.49|183.09|186.25|183.85|185.04|182.64|0
1634001900000|2021-10-12 01:25:00|185.64|183.24|184.28|181.88|186.7|184.3|184.13|181.73|0
1634002200000|2021-10-12 01:30:00|184.43|182.03|184.84|182.44|185.9|183.5|183.53|181.13|0
1634002500000|2021-10-12 01:35:00|184.69|182.29|186.95|184.55|186.95|184.55|184.24|181.84|0
1634002800000|2021-10-12 01:40:00|187.1|184.7|187.55|185.15|188.15|185.75|186.49|184.09|0
1634003100000|2021-10-12 01:45:00|187.7|185.3|187.77|185.37|188.91|186.51|187.24|184.84|0
1634003400000|2021-10-12 01:50:00|187.7|185.3|186.48|184.08|188.6|186.2|186.48|184.08|0
1634003700000|2021-10-12 01:55:00|186.33|183.93|188.29|185.89|188.9|186.5|185.58|183.18|0
1634004000000|2021-10-12 02:00:00|188.45|186.05|188.75|186.35|189.36|186.96|187.38|184.98|0
1634004300000|2021-10-12 02:05:00|188.9|186.5|189.2|186.8|190.27|187.87|188.59|186.19|0
1634004600000|2021-10-12 02:10:00|189.12|186.72|189.27|186.87|189.81|187.41|188.14|185.74|0
1634004900000|2021-10-12 02:15:00|189.35|186.95|189.5|187.1|189.8|187.4|188.74|186.34|0
1634005200000|2021-10-12 02:20:00|189.65|187.25|188.73|186.33|189.65|187.25|187.67|185.27|0
1634005500000|2021-10-12 02:25:00|188.58|186.18|189.03|186.63|189.04|186.64|187.97|185.57|0
1634005800000|2021-10-12 02:30:00|188.88|186.48|188.42|186.02|189.34|186.94|188.42|186.02|0
1634006100000|2021-10-12 02:35:00|188.49|186.09|189.03|186.63|189.03|186.63|188.27|185.87|0
1634006400000|2021-10-12 02:40:00|189.1|186.7|190.7|188.3|191.01|188.61|189.03|186.63|0
1634006700000|2021-10-12 02:45:00|190.77|188.37|190.92|188.52|191.16|188.76|190.09|187.69|0
1634007000000|2021-10-12 02:50:00|191|188.6|189.62|187.22|191|188.6|189.17|186.77|0
1634007300000|2021-10-12 02:55:00|189.78|187.38|189.69|187.29|189.93|187.53|189.32|186.92|0
1634007600000|2021-10-12 03:00:00|189.77|187.37|190.61|188.21|190.69|188.29|189.47|187.07|0
1634007900000|2021-10-12 03:05:00|190.53|188.13|188.7|186.3|190.53|188.13|188.55|186.15|0
1634008200000|2021-10-12 03:10:00|188.55|186.15|187.33|184.93|189.15|186.75|187.18|184.78|0
1634008500000|2021-10-12 03:15:00|187.18|184.78|187.63|185.23|188.09|185.69|187.03|184.63|0
1634008800000|2021-10-12 03:20:00|187.78|185.38|187.78|185.38|188.39|185.99|187.55|185.15|0
1634009100000|2021-10-12 03:25:00|187.63|185.23|187.62|185.22|187.93|185.53|187.32|184.92|0
1634009400000|2021-10-12 03:30:00|187.47|185.07|185.73|183.33|187.47|185.07|185.66|183.26|0
1634009700000|2021-10-12 03:35:00|185.66|183.26|187.16|184.76|187.46|185.06|185.66|183.26|0
1634010000000|2021-10-12 03:40:00|187.01|184.61|187.01|184.61|187.53|185.13|187.01|184.61|0
1634010300000|2021-10-12 03:45:00|187.16|184.76|187.15|184.75|187.76|185.36|187|184.6|0
1634010600000|2021-10-12 03:50:00|187.08|184.68|186.7|184.3|187.61|185.21|186.7|184.3|0
1634010900000|2021-10-12 03:55:00|186.62|184.22|185.79|183.39|186.7|184.3|185.64|183.24|0
1634011200000|2021-10-12 04:00:00|185.64|183.24|187.45|185.05|187.75|185.35|185.64|183.24|0
1634011500000|2021-10-12 04:05:00|187.29|184.89|186.84|184.44|187.29|184.89|186.54|184.14|0
1634011800000|2021-10-12 04:10:00|186.69|184.29|186.99|184.59|187.66|185.26|186.53|184.13|0
1634012100000|2021-10-12 04:15:00|186.83|184.43|187.44|185.04|187.59|185.19|186.53|184.13|0
1634012400000|2021-10-12 04:20:00|187.59|185.19|187.74|185.34|187.74|185.34|187.13|184.73|0
1634012700000|2021-10-12 04:25:00|187.73|185.33|187.28|184.88|187.89|185.49|187.28|184.88|0
1634013000000|2021-10-12 04:30:00|187.43|185.03|187.42|185.02|187.58|185.18|187.28|184.88|0
1634013300000|2021-10-12 04:35:00|187.58|185.18|186.21|183.81|187.73|185.33|186.21|183.81|0
1634013600000|2021-10-12 04:40:00|186.36|183.96|187.57|185.17|187.87|185.47|186.36|183.96|0
1634013900000|2021-10-12 04:45:00|187.64|185.24|189.39|186.99|189.39|186.99|187.11|184.71|0
1634014200000|2021-10-12 04:50:00|189.24|186.84|188.17|185.77|189.24|186.84|188.17|185.77|0
1634014500000|2021-10-12 04:55:00|188.32|185.92|188.54|186.14|188.93|186.53|188.17|185.77|0
1634014800000|2021-10-12 05:00:00|188.47|186.07|190.6|188.2|190.9|188.5|187.86|185.46|0
1634015100000|2021-10-12 05:05:00|190.45|188.05|190.9|188.5|191.97|189.57|190.45|188.05|0
1634015400000|2021-10-12 05:10:00|191.05|188.65|190.9|188.5|191.05|188.65|189.9|187.5|0
1634015700000|2021-10-12 05:15:00|191.05|188.65|190.28|187.88|191.2|188.8|190.13|187.73|0
1634016000000|2021-10-12 05:20:00|190.2|187.8|190.96|188.56|191.58|189.18|190.2|187.8|0
1634016300000|2021-10-12 05:25:00|190.89|188.49|191.04|188.64|191.65|189.25|190.58|188.18|0
1634016600000|2021-10-12 05:30:00|191.19|188.79|189.51|187.11|191.81|189.41|189.51|187.11|0
1634016900000|2021-10-12 05:35:00|189.58|187.18|190.11|187.71|190.27|187.87|189.2|186.8|0
1634017200000|2021-10-12 05:40:00|189.96|187.56|189.81|187.41|189.96|187.56|189.2|186.8|0
1634017500000|2021-10-12 05:45:00|189.65|187.25|190.41|188.01|190.95|188.55|189.57|187.17|0
1634017800000|2021-10-12 05:50:00|190.57|188.17|190.62|188.22|190.77|188.37|188.69|186.29|0
1634018100000|2021-10-12 05:55:00|190.47|188.07|189.7|187.3|190.62|188.22|189.01|186.61|0
1634018400000|2021-10-12 06:00:00|189.24|186.84|183.93|181.53|189.24|186.84|183.63|181.23|0
1634018700000|2021-10-12 06:05:00|183.63|181.23|185.59|183.19|185.59|183.19|183.03|180.63|0
1634019000000|2021-10-12 06:10:00|185.28|182.88|184.83|182.43|186.34|183.94|184.68|182.28|0
1634019300000|2021-10-12 06:15:00|184.98|182.58|183.62|181.22|184.98|182.58|183.02|180.62|0
1634019600000|2021-10-12 06:20:00|183.47|181.07|185.58|183.18|185.73|183.33|183.32|180.92|0
1634019900000|2021-10-12 06:25:00|185.73|183.33|186.18|183.78|186.48|184.08|184.82|182.42|0
1634020200000|2021-10-12 06:30:00|186.03|183.63|184.66|182.26|186.33|183.93|184.51|182.11|0
1634020500000|2021-10-12 06:35:00|184.36|181.96|184.21|181.81|184.51|182.11|183.61|181.21|0
1634020800000|2021-10-12 06:40:00|184.36|181.96|185.26|182.86|185.86|183.46|184.21|181.81|0
1634021100000|2021-10-12 06:45:00|185.11|182.71|182.1|179.7|185.11|182.71|182.02|179.62|0
1634021400000|2021-10-12 06:50:00|182.4|180|180.53|178.13|183.75|181.35|180.46|178.06|0
1634021700000|2021-10-12 06:55:00|180.6|178.2|180.9|178.5|181.35|178.95|178.53|176.13|0
1634022000000|2021-10-12 07:00:00|181.5|179.1|183.75|181.35|183.9|181.5|175.16|172.76|0
1634022300000|2021-10-12 07:05:00|182.96|180.96|185.62|183.62|185.62|183.62|182.81|180.81|0
1634022600000|2021-10-12 07:10:00|185.69|183.69|190.91|188.91|191.13|189.13|185.17|183.17|0
1634022900000|2021-10-12 07:15:00|191.21|189.21|186.9|184.9|191.41|189.41|186.75|184.75|0
1634023200000|2021-10-12 07:20:00|187.35|185.35|188.82|186.82|188.89|186.89|186.55|184.55|0
1634023500000|2021-10-12 07:25:00|189.12|187.12|188.43|186.43|191.71|189.71|188.06|186.06|0
1634023800000|2021-10-12 07:30:00|188.51|186.51|190.18|188.18|190.48|188.48|187.3|185.3|0
1634024100000|2021-10-12 07:35:00|189.87|187.87|190.09|188.09|190.79|188.79|189.57|187.57|0
1634024400000|2021-10-12 07:40:00|190.17|188.17|189.71|187.71|190.63|188.63|189.56|187.56|0
1634024700000|2021-10-12 07:45:00|189.26|187.26|191.54|189.54|192|190|188.95|186.95|0
1634025000000|2021-10-12 07:50:00|191.39|189.39|191.54|189.54|192|190|190.39|188.39|0
1634025300000|2021-10-12 07:55:00|191.69|189.69|190.31|188.31|192.15|190.15|190.16|188.16|0
1634025600000|2021-10-12 08:00:00|190.46|188.46|190.23|188.23|192.83|190.83|190.23|188.23|0
1634025900000|2021-10-12 08:05:00|190.16|188.16|190.15|188.15|191.22|189.22|189.39|187.39|0
1634026200000|2021-10-12 08:10:00|190.07|188.07|189.54|187.54|190.99|188.99|188.93|186.93|0
1634026500000|2021-10-12 08:15:00|189.61|187.61|188.85|186.85|190|188|188.02|186.02|0
1634026800000|2021-10-12 08:20:00|188.62|186.62|192.89|190.89|193.05|191.05|188.17|186.17|0
1634027100000|2021-10-12 08:25:00|192.74|190.74|192.28|190.28|193.97|191.97|191.21|189.21|0
1634027400000|2021-10-12 08:30:00|192.43|190.43|192.43|190.43|193.12|191.12|191.66|189.66|0
1634027700000|2021-10-12 08:35:00|192.65|190.65|193.65|191.65|194.5|192.5|192.58|190.58|0
1634028000000|2021-10-12 08:40:00|193.96|191.96|194.26|192.26|194.57|192.57|193.65|191.65|0
1634028300000|2021-10-12 08:45:00|194.42|192.42|195.91|193.91|197.71|195.71|194.11|192.11|0
1634028600000|2021-10-12 08:50:00|195.75|193.75|196.06|194.06|197.62|195.62|195.75|193.75|0
1634028900000|2021-10-12 08:55:00|196.22|194.22|196.6|194.6|197|195|195.91|193.91|0
1634029200000|2021-10-12 09:00:00|197.15|195.15|198.08|196.08|198.08|196.08|196.84|194.84|0
1634029500000|2021-10-12 09:05:00|198.39|196.39|198.08|196.08|199.96|197.96|197.93|195.93|0
1634029800000|2021-10-12 09:10:00|197.92|195.92|199.48|197.48|199.48|197.48|197.45|195.45|0
1634030100000|2021-10-12 09:15:00|199.64|197.64|201.37|199.37|202.32|200.32|199.48|197.48|0
1634030400000|2021-10-12 09:20:00|201.76|199.76|201.21|199.21|202.16|200.16|201.21|199.21|0
1634030700000|2021-10-12 09:25:00|200.74|198.74|201.05|199.05|201.52|199.52|200.73|198.73|0
1634031000000|2021-10-12 09:30:00|200.96|198.96|200.57|198.57|201.44|199.44|200.26|198.26|0
1634031300000|2021-10-12 09:35:00|200.65|198.65|199.62|197.62|200.89|198.89|199.31|197.31|0
1634031600000|2021-10-12 09:40:00|199.47|197.47|199.78|197.78|200.25|198.25|199.31|197.31|0
1634031900000|2021-10-12 09:45:00|199.93|197.93|199.77|197.77|200.41|198.41|199.3|197.3|0
1634032200000|2021-10-12 09:50:00|199.93|197.93|200.08|198.08|200.56|198.56|199.77|197.77|0
1634032500000|2021-10-12 09:55:00|199.93|197.93|199.92|197.92|200.24|198.24|199.61|197.61|0
1634032800000|2021-10-12 10:00:00|199.77|197.77|200.23|198.23|201.5|199.5|199.45|197.45|0
1634033100000|2021-10-12 10:05:00|200.55|198.55|199.13|197.13|200.7|198.7|198.66|196.66|0
1634033400000|2021-10-12 10:10:00|199.05|197.05|198.03|196.03|199.05|197.05|197.41|195.41|0
1634033700000|2021-10-12 10:15:00|198.5|196.5|196.62|194.62|199.2|197.2|196.31|194.31|0
1634034000000|2021-10-12 10:20:00|196.78|194.78|196.46|194.46|197.01|195.01|196.31|194.31|0
1634034300000|2021-10-12 10:25:00|196.54|194.54|197.24|195.24|198.41|196.41|196.46|194.46|0
1634034600000|2021-10-12 10:30:00|197.55|195.55|197.24|195.24|198.02|196.02|197.08|195.08|0
1634034900000|2021-10-12 10:35:00|197.31|195.31|197.86|195.86|198.17|196.17|197.24|195.24|0
1634035200000|2021-10-12 10:40:00|197.78|195.78|199.03|197.03|199.58|197.58|197.7|195.7|0
1634035500000|2021-10-12 10:45:00|198.95|196.95|199.57|197.57|199.89|197.89|198.79|196.79|0
1634035800000|2021-10-12 10:50:00|199.73|197.73|201.54|199.54|201.62|199.62|199.57|197.57|0
1634036100000|2021-10-12 10:55:00|201.3|199.3|202.48|200.48|203.04|201.04|200.67|198.67|0
1634036400000|2021-10-12 11:00:00|202.64|200.64|200.98|198.98|202.88|200.88|200.82|198.82|0
1634036700000|2021-10-12 11:05:00|200.82|198.82|202.16|200.16|202.4|200.4|200.66|198.66|0
1634037000000|2021-10-12 11:10:00|202.08|200.08|202.39|200.39|202.71|200.71|201.6|199.6|0
1634037300000|2021-10-12 11:15:00|202.71|200.71|201.37|199.37|202.87|200.87|200.52|198.52|0
1634037600000|2021-10-12 11:20:00|201.22|199.22|202|200|202.64|200.64|201.22|199.22|0
1634037900000|2021-10-12 11:25:00|201.85|199.85|202.95|200.95|203.67|201.67|201.69|199.69|0
1634038200000|2021-10-12 11:30:00|202.79|200.79|201.84|199.84|203.43|201.43|201.84|199.84|0
1634038500000|2021-10-12 11:35:00|201.68|199.68|201.52|199.52|202.16|200.16|200.89|198.89|0
1634038800000|2021-10-12 11:40:00|201.59|199.59|200.41|198.41|201.68|199.68|200.25|198.25|0
1634039100000|2021-10-12 11:45:00|200.57|198.57|199.77|197.77|200.57|198.57|199.15|197.15|0
1634039400000|2021-10-12 11:50:00|199.93|197.93|200.24|198.24|200.72|198.72|199.93|197.93|0
1634039700000|2021-10-12 11:55:00|200.16|198.16|199.3|197.3|200.24|198.24|199.3|197.3|0
1634040000000|2021-10-12 12:00:00|199.14|197.14|199.76|197.76|200.24|198.24|198.98|196.98|0
1634040300000|2021-10-12 12:05:00|199.92|197.92|201.81|199.81|202.61|200.61|199.76|197.76|0
1634040600000|2021-10-12 12:10:00|201.66|199.66|202.29|200.29|202.6|200.6|201.41|199.41|0
1634040900000|2021-10-12 12:15:00|202.44|200.44|203.55|201.55|203.87|201.87|202.44|200.44|0
1634041200000|2021-10-12 12:20:00|203.39|201.39|205.94|203.94|206.27|204.27|202.99|200.99|0
1634041500000|2021-10-12 12:25:00|205.78|203.78|206.9|204.9|207.23|205.23|205.62|203.62|0
1634041800000|2021-10-12 12:30:00|206.74|204.74|205.3|203.3|206.74|204.74|204.98|202.98|0
1634042100000|2021-10-12 12:35:00|205.14|203.14|204.18|202.18|205.14|203.14|204.02|202.02|0
1634042400000|2021-10-12 12:40:00|204.34|202.34|202.58|200.58|204.34|202.34|201.32|199.32|0
1634042700000|2021-10-12 12:45:00|202.42|200.42|200.68|198.68|202.42|200.42|200.52|198.52|0
1634043000000|2021-10-12 12:50:00|200.52|198.52|201.62|199.62|201.94|199.94|200.36|198.36|0
1634043300000|2021-10-12 12:55:00|201.47|199.47|202.1|200.1|202.25|200.25|200.83|198.83|0
1634043600000|2021-10-12 13:00:00|202.25|200.25|202.89|200.89|203.2|201.2|201.62|199.62|0
1634043900000|2021-10-12 13:05:00|202.73|200.73|204.63|202.63|204.79|202.79|202.41|200.41|0
1634044200000|2021-10-12 13:10:00|204.47|202.47|204.63|202.63|206.23|204.23|204.31|202.31|0
1634044500000|2021-10-12 13:15:00|204.79|202.79|204.15|202.15|204.79|202.79|203.51|201.51|0
1634044800000|2021-10-12 13:20:00|204.31|202.31|204.3|202.3|204.63|202.63|203.83|201.83|0
1634045100000|2021-10-12 13:25:00|204.46|202.46|204.62|202.62|205.9|203.9|204.46|202.46|0
1634045400000|2021-10-12 13:30:00|204.78|202.78|204.24|202.24|207.6|205.6|200.76|198.76|0
1634045700000|2021-10-12 13:35:00|203.61|201.61|203.6|201.6|206|204|202.34|200.34|0
1634046000000|2021-10-12 13:40:00|203.29|201.29|196.99|194.99|205.51|203.51|196.68|194.68|0
1634046300000|2021-10-12 13:45:00|196.68|194.68|195.29|193.29|196.68|194.68|190.24|188.24|0
1634046600000|2021-10-12 13:50:00|194.82|192.82|200.77|198.77|204.24|202.24|194.51|192.51|0
1634046900000|2021-10-12 13:55:00|200.62|198.62|195.91|193.91|202.83|200.83|195.76|193.76|0
1634047200000|2021-10-12 14:00:00|194.98|192.98|196.07|194.07|200.3|198.3|194.67|192.67|0
1634047500000|2021-10-12 14:05:00|196.15|194.15|192.96|190.96|198.58|196.58|192.65|190.65|0
1634047800000|2021-10-12 14:10:00|193.11|191.11|197.47|195.47|197.47|195.47|192.8|190.8|0
1634048100000|2021-10-12 14:15:00|197|195|196.06|194.06|201.41|199.41|191.1|189.1|0
1634048400000|2021-10-12 14:20:00|195.9|193.9|194.5|192.5|197.07|195.07|193.88|191.88|0
1634048700000|2021-10-12 14:25:00|194.65|192.65|197.78|195.78|197.78|195.78|192.79|190.79|0
1634049000000|2021-10-12 14:30:00|196.99|194.99|196.83|194.83|198.4|196.4|194.34|192.34|0
1634049300000|2021-10-12 14:35:00|196.99|194.99|197.3|195.3|197.93|195.93|194.64|192.64|0
1634049600000|2021-10-12 14:40:00|197.45|195.45|196.2|194.2|199.81|197.81|196.04|194.04|0
1634049900000|2021-10-12 14:45:00|195.89|193.89|197.6|195.6|198.86|196.86|195.89|193.89|0
1634050200000|2021-10-12 14:50:00|197.29|195.29|195.25|193.25|198.39|196.39|194.17|192.17|0
1634050500000|2021-10-12 14:55:00|195.88|193.88|193.85|191.85|196.5|194.5|193.54|191.54|0
1634050800000|2021-10-12 15:00:00|194.32|192.32|196.97|194.97|199.8|197.8|194.32|192.32|0
1634051100000|2021-10-12 15:05:00|196.65|194.65|201.37|199.37|202.8|200.8|196.5|194.5|0
1634051400000|2021-10-12 15:10:00|201.85|199.85|197.52|195.52|202.01|200.01|197.36|195.36|0
1634051700000|2021-10-12 15:15:00|197.83|195.83|196.26|194.26|197.99|195.99|195.32|193.32|0
1634052000000|2021-10-12 15:20:00|196.41|194.41|198.93|196.93|198.93|196.93|195.79|193.79|0
1634052300000|2021-10-12 15:25:00|198.78|196.78|197.04|195.04|198.93|196.93|196.25|194.25|0
1634052600000|2021-10-12 15:30:00|197.19|195.19|194.83|192.83|198.14|196.14|194.83|192.83|0
1634052900000|2021-10-12 15:35:00|194.99|192.99|195.69|193.69|196.4|194.4|194.21|192.21|0
1634053200000|2021-10-12 15:40:00|195.46|193.46|195.3|193.3|196.24|194.24|193.89|191.89|0
1634053500000|2021-10-12 15:45:00|195.14|193.14|196.55|194.55|196.87|194.87|193.89|191.89|0
1634053800000|2021-10-12 15:50:00|196.71|194.71|198.91|196.91|199.07|197.07|196.71|194.71|0
1634054100000|2021-10-12 15:55:00|198.75|196.75|200.5|198.5|200.65|198.65|197.81|195.81|0
1634054400000|2021-10-12 16:00:00|200.81|198.81|204.33|202.33|204.33|202.33|200.5|198.5|0
1634054700000|2021-10-12 16:05:00|204.16|202.16|203.84|201.84|205.29|203.29|203.36|201.36|0
1634055000000|2021-10-12 16:10:00|204|202|202.88|200.88|205.12|203.12|202.4|200.4|0
1634055300000|2021-10-12 16:15:00|203.04|201.04|200.96|198.96|203.59|201.59|200.96|198.96|0
1634055600000|2021-10-12 16:20:00|200.64|198.64|201.11|199.11|201.44|199.44|200.16|198.16|0
1634055900000|2021-10-12 16:25:00|200.95|198.95|199.52|197.52|201.11|199.11|198.89|196.89|0
1634056200000|2021-10-12 16:30:00|199.36|197.36|194.64|192.64|199.84|197.84|194.48|192.48|0
1634056500000|2021-10-12 16:35:00|194.79|192.79|194.32|192.32|194.79|192.79|192.92|190.92|0
1634056800000|2021-10-12 16:40:00|194.48|192.48|195.17|193.17|195.26|193.26|193.85|191.85|0
1634057100000|2021-10-12 16:45:00|195.1|193.1|194|192|195.1|193.1|193.07|191.07|0
1634057400000|2021-10-12 16:50:00|193.84|191.84|193.06|191.06|194.78|192.78|192.9|190.9|0
1634057700000|2021-10-12 16:55:00|192.9|190.9|193.21|191.21|193.37|191.37|192.13|190.13|0
1634058000000|2021-10-12 17:00:00|193.37|191.37|192.59|190.59|193.37|191.37|191.34|189.34|0
1634058300000|2021-10-12 17:05:00|192.43|190.43|191.18|189.18|192.74|190.74|190.72|188.72|0
1634058600000|2021-10-12 17:10:00|190.88|188.88|193.2|191.2|193.51|191.51|190.87|188.87|0
1634058900000|2021-10-12 17:15:00|193.05|191.05|193.35|191.35|193.67|191.67|192.11|190.11|0
1634059200000|2021-10-12 17:20:00|193.27|191.27|190.55|188.55|193.82|191.82|190.55|188.55|0
1634059500000|2021-10-12 17:25:00|190.71|188.71|193.66|191.66|194.75|192.75|190.55|188.55|0
1634059800000|2021-10-12 17:30:00|193.35|191.35|195.22|193.22|195.38|193.38|192.57|190.57|0
1634060100000|2021-10-12 17:35:00|195.06|193.06|195.37|193.37|195.69|193.69|194.28|192.28|0
1634060400000|2021-10-12 17:40:00|195.69|193.69|196.78|194.78|197.26|195.26|195.37|193.37|0
1634060700000|2021-10-12 17:45:00|196.94|194.94|196.31|194.31|197.57|195.57|195.37|193.37|0
1634061000000|2021-10-12 17:50:00|196.47|194.47|193.02|191.02|197.25|195.25|193.02|191.02|0
1634061300000|2021-10-12 17:55:00|193.33|191.33|193.33|191.33|194.42|192.42|192.86|190.86|0
1634061600000|2021-10-12 18:00:00|192.86|190.86|195.36|193.36|195.51|193.51|192.55|190.55|0
1634061900000|2021-10-12 18:05:00|195.2|193.2|195.2|193.2|196.14|194.14|193.95|191.95|0
1634062200000|2021-10-12 18:10:00|195.35|193.35|197.71|195.71|198.02|196.02|195.04|193.04|0
1634062500000|2021-10-12 18:15:00|197.55|195.55|198.91|196.91|201.14|199.14|197.48|195.48|0
1634062800000|2021-10-12 18:20:00|198.75|196.75|197.48|195.48|199.38|197.38|197.48|195.48|0
1634063100000|2021-10-12 18:25:00|197.64|195.64|197.32|195.32|198.27|196.27|197|195|0
1634063400000|2021-10-12 18:30:00|197.47|195.47|196.84|194.84|198.11|196.11|196.21|194.21|0
1634063700000|2021-10-12 18:35:00|197|195|194.79|192.79|197.31|195.31|194.16|192.16|0
1634064000000|2021-10-12 18:40:00|194.95|192.95|195.1|193.1|195.73|193.73|194.16|192.16|0
1634064300000|2021-10-12 18:45:00|195.41|193.41|194.94|192.94|195.57|193.57|194.31|192.31|0
1634064600000|2021-10-12 18:50:00|195.1|193.1|196.67|194.67|196.67|194.67|194.47|192.47|0
1634064900000|2021-10-12 18:55:00|196.83|194.83|193.21|191.21|196.98|194.98|192.74|190.74|0
1634065200000|2021-10-12 19:00:00|193.28|191.28|191.8|189.8|193.52|191.52|190.56|188.56|0
1634065500000|2021-10-12 19:05:00|191.96|189.96|191.49|189.49|192.74|190.74|190.56|188.56|0
1634065800000|2021-10-12 19:10:00|191.64|189.64|192.73|190.73|193.51|191.51|191.49|189.49|0
1634066100000|2021-10-12 19:15:00|192.57|190.57|191.63|189.63|192.73|190.73|189.77|187.77|0
1634066400000|2021-10-12 19:20:00|191.17|189.17|192.72|190.72|193.19|191.19|189.77|187.77|0
1634066700000|2021-10-12 19:25:00|192.57|190.57|192.56|190.56|193.34|191.34|191.01|189.01|0
1634067000000|2021-10-12 19:30:00|192.25|190.25|192.71|190.71|193.18|191.18|190.85|188.85|0
1634067300000|2021-10-12 19:35:00|192.87|190.87|190.84|188.84|193.5|191.5|190.69|188.69|0
1634067600000|2021-10-12 19:40:00|191|189|185.6|183.6|191.15|189.15|185.29|183.29|0
1634067900000|2021-10-12 19:45:00|185.29|183.29|185.14|183.14|186.51|184.51|184.07|182.07|0
1634068200000|2021-10-12 19:50:00|184.98|182.98|185.74|183.74|185.9|183.9|183.91|181.91|0
1634068500000|2021-10-12 19:55:00|186.05|184.05|188.97|186.97|191.61|189.61|185.9|183.9|0
1634068800000|2021-10-12 20:00:00|187.58|185.58|183.6|181.6|187.58|185.58|181.63|179.63|0
1634069100000|2021-10-12 20:05:00|183.75|181.75|183.44|181.44|185.58|183.58|182.68|180.68|0
1634069400000|2021-10-12 20:10:00|183.6|181.6|183.59|181.59|184.36|182.36|182.83|180.83|0
1634069700000|2021-10-12 20:15:00|183.18|180.78|182.88|180.48|183.49|181.09|182.57|180.17|0
1634070000000|2021-10-12 20:20:00|183.03|180.63|182.12|179.72|183.03|180.63|181.97|179.57|0
1634070300000|2021-10-12 20:25:00|182.27|179.87|181.51|179.11|182.42|180.02|180.91|178.51|0
1634070600000|2021-10-12 20:30:00|181.36|178.96|181.5|179.1|182.26|179.86|180.75|178.35|0
1634070900000|2021-10-12 20:35:00|181.66|179.26|181.95|179.55|182.26|179.86|181.2|178.8|0
1634071200000|2021-10-12 20:40:00|182.11|179.71|182.56|180.16|183.01|180.61|181.8|179.4|0
1634071500000|2021-10-12 20:45:00|182.1|179.7|182.7|180.3|182.86|180.46|182.1|179.7|0
1634071800000|2021-10-12 20:50:00|182.55|180.15|181.94|179.54|182.7|180.3|181.79|179.39|0
1634072100000|2021-10-12 20:55:00|182.25|179.85|182.23|179.83|182.77|180.37|182.09|179.69|0
1634072400000|2021-10-12 21:00:00|182.32|179.92|182.38|179.98|182.43|180.03|182.07|179.67|0
1634072700000|2021-10-12 21:05:00|182.29|179.89|182.27|179.87|182.29|179.89|182.23|179.83|0
1634073000000|2021-10-12 21:10:00|182.18|179.78|182.2|179.8|182.2|179.8|181.76|179.36|0
1634073300000|2021-10-12 21:15:00|182.19|179.79|182.11|179.71|182.19|179.79|182.02|179.62|0
1634073600000|2021-10-12 21:20:00|182.15|179.75|182.19|179.79|182.21|179.81|182.08|179.68|0
1634073900000|2021-10-12 21:25:00|182.24|179.84|182.17|179.77|182.25|179.85|182.14|179.74|0
1634074200000|2021-10-12 21:30:00|182.21|179.81|181.94|179.54|182.27|179.87|181.94|179.54|0
1634074500000|2021-10-12 21:35:00|181.83|179.43|180.82|178.42|181.83|179.43|180.46|178.06|0
1634074800000|2021-10-12 21:40:00|180.84|178.44|180.97|178.57|180.99|178.59|180.73|178.33|0
1634075100000|2021-10-12 21:45:00|180.99|178.59|180.92|178.52|181.12|178.72|180.88|178.48|0
1634075400000|2021-10-12 21:50:00|180.94|178.54|181.02|178.62|181.07|178.67|180.94|178.54|0
1634075700000|2021-10-12 21:55:00|181.07|178.67|181.11|178.71|181.46|179.06|181.07|178.67|0
1634076000000|2021-10-12 22:00:00|181.52|179.12|182.95|180.55|183.26|180.86|181.52|179.12|0
1634076300000|2021-10-12 22:05:00|182.8|180.4|183.26|180.86|183.26|180.86|182.35|179.95|0
1634076600000|2021-10-12 22:10:00|182.95|180.55|182.64|180.24|183.1|180.7|182.04|179.64|0
1634076900000|2021-10-12 22:15:00|182.8|180.4|182.94|180.54|183.25|180.85|182.8|180.4|0
1634077200000|2021-10-12 22:20:00|183.02|180.62|183.24|180.84|183.7|181.3|182.64|180.24|0
1634077500000|2021-10-12 22:25:00|183.4|181|182.71|180.31|183.55|181.15|182.63|180.23|0
1634077800000|2021-10-12 22:30:00|182.79|180.39|182.78|180.38|183.24|180.84|182.78|180.38|0
1634078100000|2021-10-12 22:35:00|182.93|180.53|183.23|180.83|183.39|180.99|182.93|180.53|0
1634078400000|2021-10-12 22:40:00|183.31|180.91|183.23|180.83|183.54|181.14|183.08|180.68|0
1634078700000|2021-10-12 22:45:00|183.08|180.68|181.26|178.86|183.23|180.83|181.26|178.86|0
1634079000000|2021-10-12 22:50:00|181.33|178.93|182.31|179.91|182.47|180.07|181.33|178.93|0
1634079300000|2021-10-12 22:55:00|182.23|179.83|182.92|180.52|182.92|180.52|182.08|179.68|0
1634079600000|2021-10-12 23:00:00|182.76|180.36|183.9|181.5|183.98|181.58|182.69|180.29|0
1634079900000|2021-10-12 23:05:00|183.82|181.42|183.52|181.12|183.97|181.57|183.36|180.96|0
1634080200000|2021-10-12 23:10:00|183.36|180.96|183.13|180.73|183.52|181.12|182.75|180.35|0
1634080500000|2021-10-12 23:15:00|183.06|180.66|182.45|180.05|183.06|180.66|181.99|179.59|0
1634080800000|2021-10-12 23:20:00|182.3|179.9|182.59|180.19|182.75|180.35|181.99|179.59|0
1634081100000|2021-10-12 23:25:00|182.75|180.35|183.35|180.95|183.81|181.41|182.29|179.89|0
1634081400000|2021-10-12 23:30:00|183.2|180.8|183.35|180.95|183.5|181.1|182.89|180.49|0
1634081700000|2021-10-12 23:35:00|183.5|181.1|182.13|179.73|183.5|181.1|182.13|179.73|0
1634082000000|2021-10-12 23:40:00|182.2|179.8|182.43|180.03|182.88|180.48|182.13|179.73|0
1634082300000|2021-10-12 23:45:00|182.58|180.18|182.27|179.87|183.03|180.63|181.82|179.42|0
1634082600000|2021-10-12 23:50:00|182.43|180.03|181.97|179.57|182.73|180.33|181.67|179.27|0
1634082900000|2021-10-12 23:55:00|182.04|179.64|181.51|179.11|182.12|179.72|180.91|178.51|0
1634083200000|2021-10-13 00:00:00|181.81|179.41|183.17|180.77|183.63|181.23|181.36|178.96|0
1634083500000|2021-10-13 00:05:00|182.72|180.32|183.93|181.53|183.93|181.53|182.41|180.01|0
1634083800000|2021-10-13 00:10:00|183.78|181.38|185.15|182.75|185.45|183.05|183.63|181.23|0
1634084100000|2021-10-13 00:15:00|185.3|182.9|185.6|183.2|186.22|183.82|184.99|182.59|0
1634084400000|2021-10-13 00:20:00|185.76|183.36|185.6|183.2|186.22|183.82|185.14|182.74|0
1634084700000|2021-10-13 00:25:00|185.45|183.05|185.29|182.89|186.06|183.66|185.14|182.74|0
1634085000000|2021-10-13 00:30:00|185.44|183.04|185.29|182.89|185.44|183.04|183.76|181.36|0
1634085300000|2021-10-13 00:35:00|185.13|182.73|185.59|183.19|185.74|183.34|184.67|182.27|0
1634085600000|2021-10-13 00:40:00|185.74|183.34|187.12|184.72|187.43|185.03|185.43|183.03|0
1634085900000|2021-10-13 00:45:00|187.27|184.87|186.96|184.56|188.04|185.64|186.5|184.1|0
1634086200000|2021-10-13 00:50:00|186.81|184.41|187.57|185.17|187.73|185.33|186.5|184.1|0
1634086500000|2021-10-13 00:55:00|187.42|185.02|187.26|184.86|187.57|185.17|186.95|184.55|0
1634086800000|2021-10-13 01:00:00|187.11|184.71|186.41|184.01|187.57|185.17|186.1|183.7|0
1634087100000|2021-10-13 01:05:00|186.49|184.09|185.26|182.86|186.49|184.09|185.11|182.71|0
1634087400000|2021-10-13 01:10:00|185.11|182.71|185.1|182.7|185.57|183.17|185.1|182.7|0
1634087700000|2021-10-13 01:15:00|185.26|182.86|184.03|181.63|185.41|183.01|183.73|181.33|0
1634088000000|2021-10-13 01:20:00|183.88|181.48|183.42|181.02|183.88|181.48|182.21|179.81|0
1634088300000|2021-10-13 01:25:00|183.57|181.17|183.42|181.02|183.72|181.32|182.2|179.8|0
1634088600000|2021-10-13 01:30:00|183.57|181.17|183.41|181.01|184.63|182.23|183.41|181.01|0
1634088900000|2021-10-13 01:35:00|183.57|181.17|184.78|182.38|184.93|182.53|183.11|180.71|0
1634089200000|2021-10-13 01:40:00|184.93|182.53|184.47|182.07|184.93|182.53|184.32|181.92|0
1634089500000|2021-10-13 01:45:00|184.55|182.15|185.39|182.99|185.39|182.99|184.17|181.77|0
1634089800000|2021-10-13 01:50:00|185.23|182.83|184.77|182.37|185.23|182.83|184.32|181.92|0
1634090100000|2021-10-13 01:55:00|184.92|182.52|183.7|181.3|185.38|182.98|183.7|181.3|0
1634090400000|2021-10-13 02:00:00|183.85|181.45|184.31|181.91|184.61|182.21|183.4|181|0
1634090700000|2021-10-13 02:05:00|184.46|182.06|183.85|181.45|184.46|182.06|183.54|181.14|0
1634091000000|2021-10-13 02:10:00|184|181.6|182.93|180.53|184.3|181.9|182.93|180.53|0
1634091300000|2021-10-13 02:15:00|182.78|180.38|183.69|181.29|183.84|181.44|182.32|179.92|0
1634091600000|2021-10-13 02:20:00|183.53|181.13|183.38|180.98|183.91|181.51|183.23|180.83|0
1634091900000|2021-10-13 02:25:00|183.53|181.13|182.61|180.21|183.83|181.43|182.16|179.76|0
1634092200000|2021-10-13 02:30:00|182.77|180.37|183.52|181.12|183.68|181.28|182.61|180.21|0
1634092500000|2021-10-13 02:35:00|183.68|181.28|182.76|180.36|183.75|181.35|182.46|180.06|0
1634092800000|2021-10-13 02:40:00|182.61|180.21|182.83|180.43|182.91|180.51|182.15|179.75|0
1634093100000|2021-10-13 02:45:00|182.76|180.36|182.6|180.2|183.21|180.81|182.15|179.75|0
1634093400000|2021-10-13 02:50:00|182.45|180.05|183.05|180.65|183.2|180.8|182.3|179.9|0
1634093700000|2021-10-13 02:55:00|182.9|180.5|183.35|180.95|183.81|181.41|182.9|180.5|0
1634094000000|2021-10-13 03:00:00|183.81|181.41|184.42|182.02|185.34|182.94|183.81|181.41|0
1634094300000|2021-10-13 03:05:00|184.49|182.09|184.11|181.71|184.72|182.32|184.11|181.71|0
1634094600000|2021-10-13 03:10:00|184.18|181.78|183.95|181.55|184.41|182.01|183.8|181.4|0
1634094900000|2021-10-13 03:15:00|183.8|181.4|185.32|182.92|186.09|183.69|183.8|181.4|0
1634095200000|2021-10-13 03:20:00|185.47|183.07|185.78|183.38|186.39|183.99|185.47|183.07|0
1634095500000|2021-10-13 03:25:00|185.62|183.22|185.77|183.37|186.08|183.68|185.16|182.76|0
1634095800000|2021-10-13 03:30:00|185.62|183.22|185.46|183.06|185.93|183.53|185.46|183.06|0
1634096100000|2021-10-13 03:35:00|185.62|183.22|185.46|183.06|185.77|183.37|185.31|182.91|0
1634096400000|2021-10-13 03:40:00|185.61|183.21|185.61|183.21|185.92|183.52|185.46|183.06|0
1634096700000|2021-10-13 03:45:00|185.76|183.36|185.61|183.21|185.91|183.51|185.3|182.9|0
1634097000000|2021-10-13 03:50:00|185.76|183.36|185.22|182.82|185.76|183.36|185.15|182.75|0
1634097300000|2021-10-13 03:55:00|185.3|182.9|185.45|183.05|185.6|183.2|185.14|182.74|0
1634097600000|2021-10-13 04:00:00|185.6|183.2|186.21|183.81|186.36|183.96|185.6|183.2|0
1634097900000|2021-10-13 04:05:00|186.06|183.66|186.97|184.57|187.13|184.73|186.06|183.66|0
1634098200000|2021-10-13 04:10:00|186.89|184.49|186.36|183.96|187.13|184.73|186.36|183.96|0
1634098500000|2021-10-13 04:15:00|186.2|183.8|185.66|183.26|186.36|183.96|185.43|183.03|0
1634098800000|2021-10-13 04:20:00|185.59|183.19|186.35|183.95|186.35|183.95|185.59|183.19|0
1634099100000|2021-10-13 04:25:00|186.5|184.1|186.19|183.79|186.5|184.1|186.04|183.64|0
1634099400000|2021-10-13 04:30:00|186.27|183.87|186.57|184.17|186.65|184.25|185.58|183.18|0
1634099700000|2021-10-13 04:35:00|186.49|184.09|186.49|184.09|187.26|184.86|186.49|184.09|0
1634100000000|2021-10-13 04:40:00|186.34|183.94|186.95|184.55|186.95|184.55|186.33|183.93|0
1634100300000|2021-10-13 04:45:00|186.8|184.4|186.79|184.39|187.25|184.85|186.64|184.24|0
1634100600000|2021-10-13 04:50:00|186.64|184.24|186.63|184.23|186.71|184.31|186.33|183.93|0
1634100900000|2021-10-13 04:55:00|186.48|184.08|187.86|185.46|187.86|185.46|186.33|183.93|0
1634101200000|2021-10-13 05:00:00|188.02|185.62|187.86|185.46|188.32|185.92|187.24|184.84|0
1634101500000|2021-10-13 05:05:00|188.01|185.61|187.7|185.3|188.32|185.92|187.55|185.15|0
1634101800000|2021-10-13 05:10:00|187.55|185.15|187.93|185.53|188.01|185.61|186.78|184.38|0
1634102100000|2021-10-13 05:15:00|188.01|185.61|187.69|185.29|188.31|185.91|187.54|185.14|0
1634102400000|2021-10-13 05:20:00|187.46|185.06|186.46|184.06|187.54|185.14|186.46|184.06|0
1634102700000|2021-10-13 05:25:00|186.61|184.21|186.15|183.75|186.77|184.37|185.38|182.98|0
1634103000000|2021-10-13 05:30:00|186|183.6|185.84|183.44|186.15|183.75|185.53|183.13|0
1634103300000|2021-10-13 05:35:00|186.45|184.05|185.68|183.28|186.76|184.36|185.68|183.28|0
1634103600000|2021-10-13 05:40:00|185.84|183.44|184.91|182.51|185.84|183.44|184.76|182.36|0
1634103900000|2021-10-13 05:45:00|185.07|182.67|184.6|182.2|185.22|182.82|184.6|182.2|0
1634104200000|2021-10-13 05:50:00|184.45|182.05|185.21|182.81|185.37|182.97|183.99|181.59|0
1634104500000|2021-10-13 05:55:00|185.37|182.97|185.06|182.66|185.52|183.12|184.9|182.5|0
1634104800000|2021-10-13 06:00:00|184.75|182.35|186.74|184.34|187.2|184.8|183.83|181.43|0
1634105100000|2021-10-13 06:05:00|186.58|184.18|185.2|182.8|187.05|184.65|184.36|181.96|0
1634105400000|2021-10-13 06:10:00|185.35|182.95|184.13|181.73|185.81|183.41|183.98|181.58|0
1634105700000|2021-10-13 06:15:00|184.28|181.88|184.12|181.72|184.28|181.88|182.91|180.51|0
1634106000000|2021-10-13 06:20:00|184.2|181.8|183.82|181.42|184.58|182.18|183.82|181.42|0
1634106300000|2021-10-13 06:25:00|183.97|181.57|185.65|183.25|185.72|183.32|183.51|181.11|0
1634106600000|2021-10-13 06:30:00|185.41|183.01|185.18|182.78|185.49|183.09|184.88|182.48|0
1634106900000|2021-10-13 06:35:00|185.34|182.94|184.42|182.02|185.34|182.94|184.26|181.86|0
1634107200000|2021-10-13 06:40:00|184.26|181.86|184.41|182.01|185.03|182.63|184.11|181.71|0
1634107500000|2021-10-13 06:45:00|184.26|181.86|185.33|182.93|185.63|183.23|184.11|181.71|0
1634107800000|2021-10-13 06:50:00|185.4|183|186.09|183.69|186.24|183.84|185.17|182.77|0
1634108100000|2021-10-13 06:55:00|185.94|183.54|185.63|183.23|186.09|183.69|185.47|183.07|0
1634108400000|2021-10-13 07:00:00|185.32|182.92|182.12|179.72|185.47|183.07|181.51|179.11|0
1634108700000|2021-10-13 07:05:00|181.46|179.46|179.79|177.79|181.46|179.46|175.3|173.3|0
1634109000000|2021-10-13 07:10:00|179.71|177.71|181.74|179.74|181.74|179.74|179.34|177.34|0
1634109300000|2021-10-13 07:15:00|181.66|179.66|181.89|179.89|182.34|180.34|180.08|178.08|0
1634109600000|2021-10-13 07:20:00|181.74|179.74|181.28|179.28|181.74|179.74|180.53|178.53|0
1634109900000|2021-10-13 07:25:00|181.43|179.43|183.85|181.85|184.92|182.92|181.43|179.43|0
1634110200000|2021-10-13 07:30:00|184|182|187.51|185.51|187.51|185.51|184|182|0
1634110500000|2021-10-13 07:35:00|187.36|185.36|188.43|186.43|189.05|187.05|187.36|185.36|0
1634110800000|2021-10-13 07:40:00|188.74|186.74|187.66|185.66|188.89|186.89|187.35|185.35|0
1634111100000|2021-10-13 07:45:00|187.97|185.97|188.42|186.42|188.42|186.42|187.51|185.51|0
1634111400000|2021-10-13 07:50:00|188.73|186.73|188.22|186.22|189.7|187.7|187.29|185.29|0
1634111700000|2021-10-13 07:55:00|188.37|186.37|188.37|186.37|188.99|186.99|187.44|185.44|0
1634112000000|2021-10-13 08:00:00|188.52|186.52|188.05|186.05|188.83|186.83|187.9|185.9|0
1634112300000|2021-10-13 08:05:00|187.9|185.9|187.43|185.43|188.05|186.05|186.51|184.51|0
1634112600000|2021-10-13 08:10:00|187.59|185.59|188.05|186.05|188.82|186.82|187.51|185.51|0
1634112900000|2021-10-13 08:15:00|187.97|185.97|191.15|189.15|191.15|189.15|187.27|185.27|0
1634113200000|2021-10-13 08:20:00|191.31|189.31|192.24|190.24|192.24|190.24|190.37|188.37|0
1634113500000|2021-10-13 08:25:00|192.4|190.4|191.84|189.84|192.71|190.71|191.77|189.77|0
1634113800000|2021-10-13 08:30:00|191.92|189.92|191.76|189.76|192.16|190.16|191.3|189.3|0
1634114100000|2021-10-13 08:35:00|191.92|189.92|190.82|188.82|192.23|190.23|190.82|188.82|0
1634114400000|2021-10-13 08:40:00|190.9|188.9|193.8|191.8|193.95|191.95|190.51|188.51|0
1634114700000|2021-10-13 08:45:00|193.64|191.64|195.37|193.37|195.53|193.53|193.32|191.32|0
1634115000000|2021-10-13 08:50:00|195.44|193.44|195.05|193.05|196.47|194.47|194.89|192.89|0
1634115300000|2021-10-13 08:55:00|195.21|193.21|194.1|192.1|195.21|193.21|193.78|191.78|0
1634115600000|2021-10-13 09:00:00|194.41|192.41|193.15|191.15|194.41|192.41|193.15|191.15|0
1634115900000|2021-10-13 09:05:00|193|191|192.44|190.44|193.47|191.47|192.21|190.21|0
1634116200000|2021-10-13 09:10:00|192.52|190.52|193.38|191.38|193.93|191.93|192.21|190.21|0
1634116500000|2021-10-13 09:15:00|193.46|191.46|193.85|191.85|194.4|192.4|193.46|191.46|0
1634116800000|2021-10-13 09:20:00|193.77|191.77|195.03|193.03|195.18|193.18|193.61|191.61|0
1634117100000|2021-10-13 09:25:00|194.87|192.87|193.76|191.76|195.18|193.18|192.98|190.98|0
1634117400000|2021-10-13 09:30:00|193.92|191.92|193.76|191.76|194.39|192.39|193.68|191.68|0
1634117700000|2021-10-13 09:35:00|193.92|191.92|195.02|193.02|195.33|193.33|193.6|191.6|0
1634118000000|2021-10-13 09:40:00|195.09|193.09|194.23|192.23|195.17|193.17|193.91|191.91|0
1634118300000|2021-10-13 09:45:00|194.22|192.22|194.38|192.38|194.85|192.85|194.07|192.07|0
1634118600000|2021-10-13 09:50:00|194.45|192.45|194.38|192.38|194.85|192.85|193.98|191.98|0
1634118900000|2021-10-13 09:55:00|194.53|192.53|193.43|191.43|194.69|192.69|193.27|191.27|0
1634119200000|2021-10-13 10:00:00|193.59|191.59|193.5|191.5|194.69|192.69|193.27|191.27|0
1634119500000|2021-10-13 10:05:00|193.42|191.42|193.42|191.42|194.21|192.21|193.42|191.42|0
1634119800000|2021-10-13 10:10:00|193.58|191.58|193.73|191.73|194.21|192.21|193.42|191.42|0
1634120100000|2021-10-13 10:15:00|193.89|191.89|195.94|193.94|196.41|194.41|193.89|191.89|0
1634120400000|2021-10-13 10:20:00|195.78|193.78|194.04|192.04|195.78|193.78|193.25|191.25|0
1634120700000|2021-10-13 10:25:00|194.2|192.2|193.56|191.56|194.2|192.2|193.56|191.56|0
1634121000000|2021-10-13 10:30:00|193.41|191.41|193.25|191.25|194.19|192.19|193.25|191.25|0
1634121300000|2021-10-13 10:35:00|193.4|191.4|192.15|190.15|193.4|191.4|191.68|189.68|0
1634121600000|2021-10-13 10:40:00|191.99|189.99|192.14|190.14|192.14|190.14|191.36|189.36|0
1634121900000|2021-10-13 10:45:00|191.99|189.99|192.14|190.14|192.61|190.61|191.75|189.75|0
1634122200000|2021-10-13 10:50:00|192.3|190.3|192.76|190.76|193.23|191.23|192.29|190.29|0
1634122500000|2021-10-13 10:55:00|192.92|190.92|191.82|189.82|192.92|190.92|191.04|189.04|0
1634122800000|2021-10-13 11:00:00|191.66|189.66|191.89|189.89|192.13|190.13|191.04|189.04|0
1634123100000|2021-10-13 11:05:00|191.97|189.97|190.41|188.41|191.97|189.97|190.41|188.41|0
1634123400000|2021-10-13 11:10:00|190.25|188.25|190.72|188.72|190.95|188.95|189.47|187.47|0
1634123700000|2021-10-13 11:15:00|190.87|188.87|192.35|190.35|193.06|191.06|190.79|188.79|0
1634124000000|2021-10-13 11:20:00|192.27|190.27|192.27|190.27|192.74|190.74|192.12|190.12|0
1634124300000|2021-10-13 11:25:00|192.11|190.11|193.68|191.68|193.68|191.68|192.11|190.11|0
1634124600000|2021-10-13 11:30:00|193.84|191.84|193.68|191.68|194.15|192.15|193.36|191.36|0
1634124900000|2021-10-13 11:35:00|193.83|191.83|192.73|190.73|194.15|192.15|192.42|190.42|0
1634125200000|2021-10-13 11:40:00|193.04|191.04|192.73|190.73|193.04|191.04|192.42|190.42|0
1634125500000|2021-10-13 11:45:00|192.57|190.57|192.88|190.88|193.04|191.04|192.57|190.57|0
1634125800000|2021-10-13 11:50:00|192.72|190.72|194.13|192.13|194.13|192.13|192.57|190.57|0
1634126100000|2021-10-13 11:55:00|194.29|192.29|193.34|191.34|194.76|192.76|193.19|191.19|0
1634126400000|2021-10-13 12:00:00|193.5|191.5|195.07|193.07|195.39|193.39|193.34|191.34|0
1634126700000|2021-10-13 12:05:00|194.76|192.76|193.65|191.65|194.76|192.76|193.49|191.49|0
1634127000000|2021-10-13 12:10:00|193.81|191.81|194.59|192.59|194.75|192.75|193.65|191.65|0
1634127300000|2021-10-13 12:15:00|194.75|192.75|193.33|191.33|194.75|192.75|193.33|191.33|0
1634127600000|2021-10-13 12:20:00|193.17|191.17|193.01|191.01|193.33|191.33|192.07|190.07|0
1634127900000|2021-10-13 12:25:00|192.86|190.86|193.01|191.01|193.64|191.64|192.54|190.54|0
1634128200000|2021-10-13 12:30:00|190.82|188.82|189.1|187.1|196.48|194.48|189.1|187.1|0
1634128500000|2021-10-13 12:35:00|188.79|186.79|188.48|186.48|190.66|188.66|188.48|186.48|0
1634128800000|2021-10-13 12:40:00|188.01|186.01|184.78|182.78|188.63|186.63|184.78|182.78|0
1634129100000|2021-10-13 12:45:00|184.93|182.93|185.39|183.39|185.85|183.85|184.01|182.01|0
1634129400000|2021-10-13 12:50:00|184.77|182.77|188.16|186.16|188.31|186.31|184.77|182.77|0
1634129700000|2021-10-13 12:55:00|188|186|186.37|184.37|188.16|186.16|185.6|183.6|0
1634130000000|2021-10-13 13:00:00|186.22|184.22|187.14|185.14|187.61|185.61|186.07|184.07|0
1634130300000|2021-10-13 13:05:00|187.3|185.3|188.07|186.07|188.07|186.07|185.44|183.44|0
1634130600000|2021-10-13 13:10:00|187.92|185.92|189.93|187.93|189.93|187.93|187.92|185.92|0
1634130900000|2021-10-13 13:15:00|189.78|187.78|192.28|190.28|193.22|191.22|189.78|187.78|0
1634131200000|2021-10-13 13:20:00|192.59|190.59|194.24|192.24|194.8|192.8|192.12|190.12|0
1634131500000|2021-10-13 13:25:00|194.17|192.17|194|192|195.11|193.11|193.38|191.38|0
1634131800000|2021-10-13 13:30:00|193.85|191.85|192.66|190.66|196.38|194.38|191.4|189.4|0
1634132100000|2021-10-13 13:35:00|192.35|190.35|194.88|192.88|194.88|192.88|192.35|190.35|0
1634132400000|2021-10-13 13:40:00|195.84|193.84|190.45|188.45|195.84|193.84|188.73|186.73|0
1634132700000|2021-10-13 13:45:00|190.76|188.76|184.52|182.52|190.76|188.76|184.52|182.52|0
1634133000000|2021-10-13 13:50:00|184.06|182.06|180.83|178.83|184.83|182.83|180.68|178.68|0
1634133300000|2021-10-13 13:55:00|180.98|178.98|182.97|180.97|184.52|182.52|179.91|177.91|0
1634133600000|2021-10-13 14:00:00|182.2|180.2|183.12|181.12|183.13|181.13|180.21|178.21|0
1634133900000|2021-10-13 14:05:00|182.2|180.2|180.82|178.82|182.82|180.82|180.21|178.21|0
1634134200000|2021-10-13 14:10:00|181.28|179.28|174.61|172.61|182.04|180.04|172.81|170.81|0
1634134500000|2021-10-13 14:15:00|174.01|172.01|179.26|177.26|179.41|177.41|173.11|171.11|0
1634134800000|2021-10-13 14:20:00|179.41|177.41|177.29|175.29|179.71|177.71|176.23|174.23|0
1634135100000|2021-10-13 14:25:00|177.59|175.59|176.08|174.08|179.1|177.1|175.18|173.18|0
1634135400000|2021-10-13 14:30:00|175.93|173.93|181.22|179.22|181.22|179.22|175.03|173.03|0
1634135700000|2021-10-13 14:35:00|180.99|178.99|179.85|177.85|182.75|180.75|179.55|177.55|0
1634136000000|2021-10-13 14:40:00|179.39|177.39|183.82|181.82|183.82|181.82|179.24|177.24|0
1634136300000|2021-10-13 14:45:00|183.98|181.98|182.59|180.59|184.75|182.75|181.98|179.98|0
1634136600000|2021-10-13 14:50:00|182.44|180.44|181.06|179.06|183.36|181.36|180.91|178.91|0
1634136900000|2021-10-13 14:55:00|180.91|178.91|180.75|178.75|182.13|180.13|180.29|178.29|0
1634137200000|2021-10-13 15:00:00|181.51|179.51|183.04|181.04|183.66|181.66|180.44|178.44|0
1634137500000|2021-10-13 15:05:00|183.19|181.19|181.3|179.3|184.73|182.73|181.3|179.3|0
1634137800000|2021-10-13 15:10:00|181.46|179.46|181.61|179.61|182.38|180.38|179.99|177.99|0
1634138100000|2021-10-13 15:15:00|181.76|179.76|181.91|179.91|182.99|180.99|180.99|178.99|0
1634138400000|2021-10-13 15:20:00|182.06|180.06|179.76|177.76|182.37|180.37|179.61|177.61|0
1634138700000|2021-10-13 15:25:00|180.06|178.06|179.53|177.53|180.37|178.37|177.85|175.85|0
1634139000000|2021-10-13 15:30:00|179.38|177.38|177.84|175.84|179.38|177.38|176.78|174.78|0
1634139300000|2021-10-13 15:35:00|178.15|176.15|178.91|176.91|179.06|177.06|175.87|173.87|0
1634139600000|2021-10-13 15:40:00|179.22|177.22|181.52|179.52|181.98|179.98|178.91|176.91|0
1634139900000|2021-10-13 15:45:00|181.36|179.36|186.02|184.02|187.27|185.27|180.9|178.9|0
1634140200000|2021-10-13 15:50:00|185.86|183.86|183.45|181.45|186.95|184.95|183.37|181.37|0
1634140500000|2021-10-13 15:55:00|183.61|181.61|183.76|181.76|184.46|182.46|183.29|181.29|0
1634140800000|2021-10-13 16:00:00|184.22|182.22|182.98|180.98|184.22|182.22|182.83|180.83|0
1634141100000|2021-10-13 16:05:00|182.9|180.9|184.53|182.53|184.6|182.6|182.82|180.82|0
1634141400000|2021-10-13 16:10:00|184.37|182.37|184.52|182.52|184.99|182.99|183.9|181.9|0
1634141700000|2021-10-13 16:15:00|184.37|182.37|183.43|181.43|184.84|182.84|182.81|180.81|0
1634142000000|2021-10-13 16:20:00|183.28|181.28|183.59|181.59|183.74|181.74|182.19|180.19|0
1634142300000|2021-10-13 16:25:00|183.74|181.74|185.76|183.76|185.92|183.92|183.58|181.58|0
1634142600000|2021-10-13 16:30:00|185.61|183.61|183.73|181.73|185.61|183.61|183.58|181.58|0
1634142900000|2021-10-13 16:35:00|183.58|181.58|184.66|182.66|184.98|182.98|183.58|181.58|0
1634143200000|2021-10-13 16:40:00|184.51|182.51|186.06|184.06|186.85|184.85|184.51|182.51|0
1634143500000|2021-10-13 16:45:00|185.98|183.98|183.95|181.95|185.98|183.98|182.79|180.79|0
1634143800000|2021-10-13 16:50:00|184.11|182.11|183.64|181.64|184.26|182.26|182.71|180.71|0
1634144100000|2021-10-13 16:55:00|183.8|181.8|184.95|182.95|185.19|183.19|183.18|181.18|0
1634144400000|2021-10-13 17:00:00|184.72|182.72|185.96|183.96|186.12|184.12|183.95|181.95|0
1634144700000|2021-10-13 17:05:00|186.66|184.66|187.28|185.28|188.06|186.06|186.35|184.35|0
1634145000000|2021-10-13 17:10:00|187.44|185.44|187.9|185.9|189|187|187.12|185.12|0
1634145300000|2021-10-13 17:15:00|187.75|185.75|188.05|186.05|188.21|186.21|186.96|184.96|0
1634145600000|2021-10-13 17:20:00|188.21|186.21|189.3|187.3|189.46|187.46|187.74|185.74|0
1634145900000|2021-10-13 17:25:00|189.15|187.15|191.66|189.66|191.82|189.82|188.99|186.99|0
1634146200000|2021-10-13 17:30:00|191.5|189.5|193.08|191.08|194.51|192.51|191.5|189.5|0
1634146500000|2021-10-13 17:35:00|192.92|190.92|194.83|192.83|195.31|193.31|192.45|190.45|0
1634146800000|2021-10-13 17:40:00|194.9|192.9|194.03|192.03|195.22|193.22|193.39|191.39|0
1634147100000|2021-10-13 17:45:00|193.87|191.87|193.07|191.07|194.5|192.5|193.07|191.07|0
1634147400000|2021-10-13 17:50:00|193.23|191.23|194.18|192.18|194.34|192.34|192.75|190.75|0
1634147700000|2021-10-13 17:55:00|194.02|192.02|192.35|190.35|194.34|192.34|192.27|190.27|0
1634148000000|2021-10-13 18:00:00|192.27|190.27|192.9|190.9|200.11|198.11|191.64|189.64|0
1634148300000|2021-10-13 18:05:00|193.54|191.54|193.54|191.54|194.65|192.65|188.65|186.65|0
1634148600000|2021-10-13 18:10:00|193.38|191.38|196.72|194.72|197.04|195.04|190.85|188.85|0
1634148900000|2021-10-13 18:15:00|196.24|194.24|194.01|192.01|196.24|194.24|192.66|190.66|0
1634149200000|2021-10-13 18:20:00|194.32|192.32|194.24|192.24|196.24|194.24|194.24|192.24|0
1634149500000|2021-10-13 18:25:00|194.32|192.32|192.25|190.25|194.8|192.8|191.78|189.78|0
1634149800000|2021-10-13 18:30:00|192.57|190.57|190.83|188.83|193.04|191.04|190.36|188.36|0
1634150100000|2021-10-13 18:35:00|190.9|188.9|190.67|188.67|192.09|190.09|190.35|188.35|0
1634150400000|2021-10-13 18:40:00|190.98|188.98|188.78|186.78|190.98|188.98|187.22|185.22|0
1634150700000|2021-10-13 18:45:00|189.09|187.09|189.09|187.09|189.56|187.56|187.99|185.99|0
1634151000000|2021-10-13 18:50:00|189.25|187.25|190.03|188.03|190.97|188.97|188.77|186.77|0
1634151300000|2021-10-13 18:55:00|189.87|187.87|190.65|188.65|191.76|189.76|189.87|187.87|0
1634151600000|2021-10-13 19:00:00|190.5|188.5|188.92|186.92|191.52|189.52|188.76|186.76|0
1634151900000|2021-10-13 19:05:00|189.08|187.08|194.13|192.13|194.13|192.13|188.29|186.29|0
1634152200000|2021-10-13 19:10:00|194.45|192.45|191.91|189.91|194.61|192.61|191.43|189.43|0
1634152500000|2021-10-13 19:15:00|191.59|189.59|191.74|189.74|193.49|191.49|191.43|189.43|0
1634152800000|2021-10-13 19:20:00|191.9|189.9|190.64|188.64|192.22|190.22|190.64|188.64|0
1634153100000|2021-10-13 19:25:00|190.79|188.79|190.39|188.39|191.11|189.11|190.16|188.16|0
1634153400000|2021-10-13 19:30:00|190.32|188.32|192.05|190.05|192.84|190.84|190.16|188.16|0
1634153700000|2021-10-13 19:35:00|192.21|190.21|192.74|190.74|193.81|191.81|191.89|189.89|0
1634154000000|2021-10-13 19:40:00|193.06|191.06|190.84|188.84|193.53|191.53|190.68|188.68|0
1634154300000|2021-10-13 19:45:00|190.53|188.53|194.32|192.32|194.32|192.32|190.21|188.21|0
1634154600000|2021-10-13 19:50:00|194.01|192.01|194.96|192.96|195.92|193.92|193.53|191.53|0
1634154900000|2021-10-13 19:55:00|194.8|192.8|194.48|192.48|194.8|192.8|193.2|191.2|0
1634155200000|2021-10-13 20:00:00|194.79|192.79|195.75|193.75|195.75|193.75|194.48|192.48|0
1634155500000|2021-10-13 20:05:00|195.59|193.59|194.95|192.95|195.59|193.59|194.63|192.63|0
1634155800000|2021-10-13 20:10:00|194.79|192.79|193.19|191.19|194.79|192.79|193.19|191.19|0
1634156100000|2021-10-13 20:15:00|193.55|191.15|193.71|191.31|194.03|191.63|193.23|190.83|0
1634156400000|2021-10-13 20:20:00|193.86|191.46|194.02|191.62|194.02|191.62|193.86|191.46|0
1634156700000|2021-10-13 20:25:00|194.18|191.78|194.66|192.26|194.66|192.26|194.02|191.62|0
1634157000000|2021-10-13 20:30:00|194.5|192.1|194.49|192.09|194.65|192.25|194.18|191.78|0
1634157300000|2021-10-13 20:35:00|194.65|192.25|194.65|192.25|194.81|192.41|194.49|192.09|0
1634157600000|2021-10-13 20:40:00|194.57|192.17|194.64|192.24|194.81|192.41|194.49|192.09|0
1634157900000|2021-10-13 20:45:00|194.56|192.16|194.48|192.08|194.64|192.24|194.48|192.08|0
1634158200000|2021-10-13 20:50:00|194.32|191.92|194.64|192.24|194.64|192.24|194|191.6|0
1634158500000|2021-10-13 20:55:00|194.8|192.4|194.71|192.31|194.96|192.56|194.64|192.24|0
1634158800000|2021-10-13 21:00:00|194.56|192.16|194.49|192.09|194.7|192.3|194.45|192.05|0
1634159100000|2021-10-13 21:05:00|194.52|192.12|194.53|192.13|194.56|192.16|194.49|192.09|0
1634159400000|2021-10-13 21:10:00|194.56|192.16|194.34|191.94|194.56|192.16|194.34|191.94|0
1634159700000|2021-10-13 21:15:00|194.37|191.97|194.53|192.13|194.72|192.32|194.37|191.97|0
1634160000000|2021-10-13 21:20:00|194.52|192.12|194.57|192.17|194.57|192.17|194.5|192.1|0
1634160300000|2021-10-13 21:25:00|194.59|192.19|194.61|192.21|194.64|192.24|194.5|192.1|0
1634160600000|2021-10-13 21:30:00|194.64|192.24|194.65|192.25|194.71|192.31|194.64|192.24|0
1634160900000|2021-10-13 21:35:00|194.68|192.28|194.56|192.16|194.77|192.37|194.56|192.16|0
1634161200000|2021-10-13 21:40:00|194.58|192.18|194.58|192.18|194.6|192.2|194.56|192.16|0
1634161500000|2021-10-13 21:45:00|194.56|192.16|194.57|192.17|194.58|192.18|194.56|192.16|0
1634161800000|2021-10-13 21:50:00|194.71|192.31|194.64|192.24|194.74|192.34|194.64|192.24|0
1634162100000|2021-10-13 21:55:00|194.67|192.27|194.78|192.38|194.9|192.5|194.62|192.22|0
1634162400000|2021-10-13 22:00:00|194.51|192.11|195.39|192.99|195.55|193.15|194.51|192.11|0
1634162700000|2021-10-13 22:05:00|195.07|192.67|196.66|194.26|196.98|194.58|194.91|192.51|0
1634163000000|2021-10-13 22:10:00|196.5|194.1|197.62|195.22|197.62|195.22|196.5|194.1|0
1634163300000|2021-10-13 22:15:00|197.46|195.06|196.82|194.42|197.62|195.22|196.82|194.42|0
1634163600000|2021-10-13 22:20:00|196.81|194.41|198.1|195.7|198.42|196.02|196.81|194.41|0
1634163900000|2021-10-13 22:25:00|198.01|195.61|198.25|195.85|198.58|196.18|197.61|195.21|0
1634164200000|2021-10-13 22:30:00|198.41|196.01|199.05|196.65|199.7|197.3|198.25|195.85|0
1634164500000|2021-10-13 22:35:00|199.22|196.82|199.37|196.97|199.7|197.3|199.21|196.81|0
1634164800000|2021-10-13 22:40:00|199.21|196.81|198.56|196.16|199.21|196.81|198.4|196|0
1634165100000|2021-10-13 22:45:00|198.4|196|198.4|196|198.4|196|197.92|195.52|0
1634165400000|2021-10-13 22:50:00|198.08|195.68|198.08|195.68|198.56|196.16|197.92|195.52|0
1634165700000|2021-10-13 22:55:00|197.91|195.51|198.23|195.83|198.24|195.84|197.91|195.51|0
1634166000000|2021-10-13 23:00:00|198.31|195.91|199.03|196.63|199.03|196.63|198.31|195.91|0
1634166300000|2021-10-13 23:05:00|198.87|196.47|198.06|195.66|198.95|196.55|198.06|195.66|0
1634166600000|2021-10-13 23:10:00|197.9|195.5|197.9|195.5|198.3|195.9|197.58|195.18|0
1634166900000|2021-10-13 23:15:00|198.06|195.66|198.22|195.82|198.22|195.82|197.42|195.02|0
1634167200000|2021-10-13 23:20:00|198.06|195.66|198.22|195.82|198.54|196.14|197.74|195.34|0
1634167500000|2021-10-13 23:25:00|198.21|195.81|198.21|195.81|198.21|195.81|197.89|195.49|0
1634167800000|2021-10-13 23:30:00|198.53|196.13|197.89|195.49|198.53|196.13|197.73|195.33|0
1634168100000|2021-10-13 23:35:00|197.96|195.56|198.69|196.29|198.69|196.29|197.89|195.49|0
1634168400000|2021-10-13 23:40:00|198.85|196.45|199.65|197.25|200.46|198.06|198.85|196.45|0
1634168700000|2021-10-13 23:45:00|199.49|197.09|198.84|196.44|200.46|198.06|198.84|196.44|0
1634169000000|2021-10-13 23:50:00|199|196.6|198.52|196.12|199|196.6|198.04|195.64|0
1634169300000|2021-10-13 23:55:00|198.59|196.19|199.32|196.92|199.32|196.92|198.52|196.12|0
1634169600000|2021-10-14 00:00:00|199|196.6|199.64|197.24|200.45|198.05|199|196.6|0
1634169900000|2021-10-14 00:05:00|199.96|197.56|200.12|197.72|200.28|197.88|199.31|196.91|0
1634170200000|2021-10-14 00:10:00|200.6|198.2|202.06|199.66|203.04|200.64|200.6|198.2|0
1634170500000|2021-10-14 00:15:00|201.9|199.5|203.68|201.28|204.34|201.94|201.9|199.5|0
1634170800000|2021-10-14 00:20:00|203.52|201.12|202.22|199.82|204.01|201.61|202.22|199.82|0
1634171100000|2021-10-14 00:25:00|202.05|199.65|203.19|200.79|203.35|200.95|202.05|199.65|0
1634171400000|2021-10-14 00:30:00|203.68|201.28|203.35|200.95|204.17|201.77|202.86|200.46|0
1634171700000|2021-10-14 00:35:00|203.43|201.03|204|201.6|204.33|201.93|203.43|201.03|0
1634172000000|2021-10-14 00:40:00|204.16|201.76|204.32|201.92|204.32|201.92|203.51|201.11|0
1634172300000|2021-10-14 00:45:00|204.48|202.08|203.66|201.26|204.48|202.08|203.5|201.1|0
1634172600000|2021-10-14 00:50:00|203.83|201.43|204.15|201.75|204.15|201.75|203.34|200.94|0
1634172900000|2021-10-14 00:55:00|204.48|202.08|203.49|201.09|205.13|202.73|203.49|201.09|0
1634173200000|2021-10-14 01:00:00|203.33|200.93|203.17|200.77|203.66|201.26|203|200.6|0
1634173500000|2021-10-14 01:05:00|203.33|200.93|203.81|201.41|203.98|201.58|203|200.6|0
1634173800000|2021-10-14 01:10:00|203.65|201.25|203.16|200.76|203.81|201.41|203|200.6|0
1634174100000|2021-10-14 01:15:00|203|200.6|202.67|200.27|203.16|200.76|202.5|200.1|0
1634174400000|2021-10-14 01:20:00|202.5|200.1|202.5|200.1|202.67|200.27|202.34|199.94|0
1634174700000|2021-10-14 01:25:00|202.34|199.94|202.82|200.42|202.83|200.43|202.34|199.94|0
1634175000000|2021-10-14 01:30:00|202.66|200.26|203.47|201.07|203.55|201.15|202.49|200.09|0
1634175300000|2021-10-14 01:35:00|203.63|201.23|203.14|200.74|203.8|201.4|202.98|200.58|0
1634175600000|2021-10-14 01:40:00|202.98|200.58|202.32|199.92|202.98|200.58|201.84|199.44|0
1634175900000|2021-10-14 01:45:00|202.16|199.76|202.07|199.67|202.49|200.09|201.67|199.27|0
1634176200000|2021-10-14 01:50:00|202|199.6|201.99|199.59|202.32|199.92|201.83|199.43|0
1634176500000|2021-10-14 01:55:00|201.83|199.43|201.34|198.94|202.56|200.16|201.18|198.78|0
1634176800000|2021-10-14 02:00:00|201.18|198.78|201.5|199.1|201.5|199.1|201.01|198.61|0
1634177100000|2021-10-14 02:05:00|201.34|198.94|202.31|199.91|202.31|199.91|201.17|198.77|0
1634177400000|2021-10-14 02:10:00|202.14|199.74|202.3|199.9|202.63|200.23|201.82|199.42|0
1634177700000|2021-10-14 02:15:00|202.14|199.74|202.3|199.9|202.47|200.07|201.98|199.58|0
1634178000000|2021-10-14 02:20:00|202.14|199.74|201.65|199.25|202.3|199.9|201.48|199.08|0
1634178300000|2021-10-14 02:25:00|201.48|199.08|201.32|198.92|201.81|199.41|201.24|198.84|0
1634178600000|2021-10-14 02:30:00|201.48|199.08|201.23|198.83|201.81|199.41|200.99|198.59|0
1634178900000|2021-10-14 02:35:00|201.32|198.92|201.47|199.07|201.64|199.24|201.31|198.91|0
1634179200000|2021-10-14 02:40:00|201.31|198.91|201.47|199.07|201.8|199.4|201.31|198.91|0
1634179500000|2021-10-14 02:45:00|201.31|198.91|202.44|200.04|202.61|200.21|201.31|198.91|0
1634179800000|2021-10-14 02:50:00|202.61|200.21|203.44|201.04|204.45|202.05|202.44|200.04|0
1634180100000|2021-10-14 02:55:00|203.28|200.88|203.44|201.04|203.44|201.04|203.12|200.72|0
1634180400000|2021-10-14 03:00:00|203.28|200.88|203.11|200.71|203.44|201.04|202.95|200.55|0
1634180700000|2021-10-14 03:05:00|203.03|200.63|203.27|200.87|203.27|200.87|202.62|200.22|0
1634181000000|2021-10-14 03:10:00|203.43|201.03|203.43|201.03|203.6|201.2|202.62|200.22|0
1634181300000|2021-10-14 03:15:00|203.27|200.87|204.24|201.84|204.24|201.84|203.27|200.87|0
1634181600000|2021-10-14 03:20:00|204.16|201.76|204.32|201.92|204.4|202|203.75|201.35|0
1634181900000|2021-10-14 03:25:00|204.24|201.84|203.75|201.35|204.24|201.84|203.58|201.18|0
1634182200000|2021-10-14 03:30:00|203.66|201.26|203.09|200.69|203.75|201.35|202.93|200.53|0
1634182500000|2021-10-14 03:35:00|202.93|200.53|203.41|201.01|203.49|201.09|202.93|200.53|0
1634182800000|2021-10-14 03:40:00|203.58|201.18|204.55|202.15|204.55|202.15|203.41|201.01|0
1634183100000|2021-10-14 03:45:00|205.04|202.64|205.2|202.8|206.02|203.62|205.04|202.64|0
1634183400000|2021-10-14 03:50:00|205.04|202.64|204.87|202.47|205.2|202.8|204.54|202.14|0
1634183700000|2021-10-14 03:55:00|204.71|202.31|204.38|201.98|204.87|202.47|204.21|201.81|0
1634184000000|2021-10-14 04:00:00|204.29|201.89|203.88|201.48|204.54|202.14|203.88|201.48|0
1634184300000|2021-10-14 04:05:00|204.05|201.65|204.53|202.13|204.86|202.46|203.88|201.48|0
1634184600000|2021-10-14 04:10:00|204.37|201.97|203.88|201.48|204.86|202.46|203.88|201.48|0
1634184900000|2021-10-14 04:15:00|204.04|201.64|204.2|201.8|204.37|201.97|203.87|201.47|0
1634185200000|2021-10-14 04:20:00|204.04|201.64|204.11|201.71|204.2|201.8|203.87|201.47|0
1634185500000|2021-10-14 04:25:00|204.03|201.63|204.03|201.63|204.36|201.96|204.03|201.63|0
1634185800000|2021-10-14 04:30:00|204.19|201.79|204.19|201.79|204.68|202.28|204.03|201.63|0
1634186100000|2021-10-14 04:35:00|204.03|201.63|204.35|201.95|204.51|202.11|204.03|201.63|0
1634186400000|2021-10-14 04:40:00|204.43|202.03|204.02|201.62|204.51|202.11|204.02|201.62|0
1634186700000|2021-10-14 04:45:00|203.86|201.46|203.69|201.29|203.86|201.46|203.53|201.13|0
1634187000000|2021-10-14 04:50:00|203.85|201.45|204.18|201.78|204.5|202.1|203.85|201.45|0
1634187300000|2021-10-14 04:55:00|204.34|201.94|204.34|201.94|204.5|202.1|204.17|201.77|0
1634187600000|2021-10-14 05:00:00|204.17|201.77|203.68|201.28|204.34|201.94|203.52|201.12|0
1634187900000|2021-10-14 05:05:00|203.52|201.12|203.35|200.95|203.84|201.44|203.03|200.63|0
1634188200000|2021-10-14 05:10:00|203.27|200.87|204.16|201.76|204.33|201.93|203.27|200.87|0
1634188500000|2021-10-14 05:15:00|204.33|201.93|204.81|202.41|205.47|203.07|204.33|201.93|0
1634188800000|2021-10-14 05:20:00|204.97|202.57|205.13|202.73|205.3|202.9|204.16|201.76|0
1634189100000|2021-10-14 05:25:00|205.05|202.65|204.32|201.92|205.3|202.9|204.32|201.92|0
1634189400000|2021-10-14 05:30:00|204.48|202.08|203.99|201.59|204.64|202.24|203.82|201.42|0
1634189700000|2021-10-14 05:35:00|204.15|201.75|203.98|201.58|204.47|202.07|203.82|201.42|0
1634190000000|2021-10-14 05:40:00|204.15|201.75|204.63|202.23|204.96|202.56|203.82|201.42|0
1634190300000|2021-10-14 05:45:00|204.47|202.07|204.95|202.55|205.45|203.05|204.47|202.07|0
1634190600000|2021-10-14 05:50:00|205.12|202.72|206.24|203.84|206.92|204.52|205.12|202.72|0
1634190900000|2021-10-14 05:55:00|206.08|203.68|206.22|203.82|206.24|203.84|204.91|202.51|0
1634191200000|2021-10-14 06:00:00|205.89|203.49|203.92|201.52|207.38|204.98|203.43|201.03|0
1634191500000|2021-10-14 06:05:00|204|201.6|203.91|201.51|204.08|201.68|203.42|201.02|0
1634191800000|2021-10-14 06:10:00|204.08|201.68|205.8|203.4|206.38|203.98|203.75|201.35|0
1634192100000|2021-10-14 06:15:00|205.63|203.23|207.69|205.29|207.86|205.46|205.22|202.82|0
1634192400000|2021-10-14 06:20:00|207.53|205.13|208.52|206.12|209.35|206.95|207.28|204.88|0
1634192700000|2021-10-14 06:25:00|208.43|206.03|208.59|206.19|209.01|206.61|208.35|205.95|0
1634193000000|2021-10-14 06:30:00|208.68|206.28|209.67|207.27|210.34|207.94|208.35|205.95|0
1634193300000|2021-10-14 06:35:00|209.59|207.19|210.5|208.1|210.67|208.27|209.51|207.11|0
1634193600000|2021-10-14 06:40:00|210.33|207.93|210.16|207.76|211.33|208.93|210.16|207.76|0
1634193900000|2021-10-14 06:45:00|210|207.6|209.66|207.26|210.16|207.76|209|206.6|0
1634194200000|2021-10-14 06:50:00|209.83|207.43|208.66|206.26|209.83|207.43|208.5|206.1|0
1634194500000|2021-10-14 06:55:00|208.83|206.43|210.65|208.25|211.32|208.92|208.5|206.1|0
1634194800000|2021-10-14 07:00:00|210.9|208.5|206.52|204.12|211.81|209.41|206.52|204.12|0
1634195100000|2021-10-14 07:05:00|206.41|204.41|206.57|204.57|206.74|204.74|205.09|203.09|0
1634195400000|2021-10-14 07:10:00|206.74|204.74|205.49|203.49|207.24|205.24|204.92|202.92|0
1634195700000|2021-10-14 07:15:00|205.58|203.58|204.83|202.83|206.07|204.07|204.09|202.09|0
1634196000000|2021-10-14 07:20:00|204.75|202.75|208.06|206.06|208.06|206.06|204.75|202.75|0
1634196300000|2021-10-14 07:25:00|208.22|206.22|207.72|205.72|208.8|206.8|207.06|205.06|0
1634196600000|2021-10-14 07:30:00|207.55|205.55|205.89|203.89|207.55|205.55|204.41|202.41|0
1634196900000|2021-10-14 07:35:00|205.73|203.73|207.38|205.38|207.38|205.38|205.73|203.73|0
1634197200000|2021-10-14 07:40:00|207.22|205.22|207.71|205.71|208.04|206.04|206.8|204.8|0
1634197500000|2021-10-14 07:45:00|207.54|205.54|207.71|205.71|207.88|205.88|207.04|205.04|0
1634197800000|2021-10-14 07:50:00|207.54|205.54|207.87|205.87|208.04|206.04|207.37|205.37|0
1634198100000|2021-10-14 07:55:00|208.04|206.04|208.37|206.37|208.53|206.53|207.7|205.7|0
1634198400000|2021-10-14 08:00:00|208.53|206.53|210.2|208.2|210.37|208.37|208.53|206.53|0
1634198700000|2021-10-14 08:05:00|210.03|208.03|210.36|208.36|211.2|209.2|209.36|207.36|0
1634199000000|2021-10-14 08:10:00|210.53|208.53|212.03|210.03|212.37|210.37|210.53|208.53|0
1634199300000|2021-10-14 08:15:00|211.87|209.87|211.19|209.19|212.03|210.03|210.86|208.86|0
1634199600000|2021-10-14 08:20:00|211.03|209.03|209.85|207.85|211.36|209.36|209.52|207.52|0
1634199900000|2021-10-14 08:25:00|210.02|208.02|209.85|207.85|210.18|208.18|209.35|207.35|0
1634200200000|2021-10-14 08:30:00|209.93|207.93|210.01|208.01|210.52|208.52|209.51|207.51|0
1634200500000|2021-10-14 08:35:00|210.18|208.18|209.84|207.84|210.18|208.18|209.67|207.67|0
1634200800000|2021-10-14 08:40:00|209.67|207.67|211.01|209.01|211.01|209.01|209.67|207.67|0
1634201100000|2021-10-14 08:45:00|211.18|209.18|211.68|209.68|211.68|209.68|210.5|208.5|0
1634201400000|2021-10-14 08:50:00|211.59|209.59|212.01|210.01|212.01|210.01|211.34|209.34|0
1634201700000|2021-10-14 08:55:00|211.84|209.84|211.88|209.88|212.72|210.72|211.34|209.34|0
1634202000000|2021-10-14 09:00:00|212.04|210.04|212.38|210.38|212.71|210.71|212.04|210.04|0
1634202300000|2021-10-14 09:05:00|212.21|210.21|212.71|210.71|213.04|211.04|212.21|210.21|0
1634202600000|2021-10-14 09:10:00|212.79|210.79|212.7|210.7|213.38|211.38|212.54|210.54|0
1634202900000|2021-10-14 09:15:00|212.87|210.87|212.37|210.37|213.04|211.04|212.2|210.2|0
1634203200000|2021-10-14 09:20:00|212.2|210.2|212.53|210.53|212.53|210.53|211.86|209.86|0
1634203500000|2021-10-14 09:25:00|212.7|210.7|213.03|211.03|213.03|211.03|212.53|210.53|0
1634203800000|2021-10-14 09:30:00|213.2|211.2|213.36|211.36|214.2|212.2|213.03|211.03|0
1634204100000|2021-10-14 09:35:00|213.44|211.44|213.36|211.36|213.87|211.87|212.86|210.86|0
1634204400000|2021-10-14 09:40:00|213.53|211.53|212.68|210.68|213.53|211.53|212.52|210.52|0
1634204700000|2021-10-14 09:45:00|212.52|210.52|213.52|211.52|213.69|211.69|212.35|210.35|0
1634205000000|2021-10-14 09:50:00|213.35|211.35|213.01|211.01|213.35|211.35|212.85|210.85|0
1634205300000|2021-10-14 09:55:00|213.18|211.18|213.01|211.01|213.35|211.35|212.84|210.84|0
1634205600000|2021-10-14 10:00:00|212.84|210.84|212.67|210.67|213.34|211.34|212.5|210.5|0
1634205900000|2021-10-14 10:05:00|212.58|210.58|212.17|210.17|213.34|211.34|211.74|209.74|0
1634206200000|2021-10-14 10:10:00|212|210|212.16|210.16|212.33|210.33|212|210|0
1634206500000|2021-10-14 10:15:00|211.99|209.99|211.99|209.99|212.49|210.49|211.99|209.99|0
1634206800000|2021-10-14 10:20:00|211.82|209.82|211.65|209.65|211.99|209.99|210.99|208.99|0
1634207100000|2021-10-14 10:25:00|212.15|210.15|211.32|209.32|212.15|210.15|211.15|209.15|0
1634207400000|2021-10-14 10:30:00|211.15|209.15|212.15|210.15|212.15|210.15|210.48|208.48|0
1634207700000|2021-10-14 10:35:00|211.98|209.98|211.81|209.81|212.48|210.48|211.64|209.64|0
1634208000000|2021-10-14 10:40:00|211.98|209.98|211.81|209.81|212.31|210.31|211.81|209.81|0
1634208300000|2021-10-14 10:45:00|211.97|209.97|212.31|210.31|212.48|210.48|211.81|209.81|0
1634208600000|2021-10-14 10:50:00|212.47|210.47|212.14|210.14|212.81|210.81|212.14|210.14|0
1634208900000|2021-10-14 10:55:00|211.97|209.97|211.96|209.96|212.47|210.47|211.96|209.96|0
1634209200000|2021-10-14 11:00:00|211.8|209.8|212.63|210.63|212.63|210.63|211.3|209.3|0
1634209500000|2021-10-14 11:05:00|212.46|210.46|212.8|210.8|212.96|210.96|211.96|209.96|0
1634209800000|2021-10-14 11:10:00|212.96|210.96|213.8|211.8|214.3|212.3|212.79|210.79|0
1634210100000|2021-10-14 11:15:00|213.97|211.97|214.97|212.97|215.31|213.31|213.97|211.97|0
1634210400000|2021-10-14 11:20:00|214.8|212.8|214.8|212.8|214.97|212.97|214.47|212.47|0
1634210700000|2021-10-14 11:25:00|214.97|212.97|213.79|211.79|215.14|213.14|213.79|211.79|0
1634211000000|2021-10-14 11:30:00|213.96|211.96|214.79|212.79|215.3|213.3|213.96|211.96|0
1634211300000|2021-10-14 11:35:00|214.96|212.96|215.3|213.3|215.63|213.63|214.79|212.79|0
1634211600000|2021-10-14 11:40:00|215.47|213.47|216.48|214.48|216.82|214.82|215.3|213.3|0
1634211900000|2021-10-14 11:45:00|216.64|214.64|216.47|214.47|216.98|214.98|216.3|214.3|0
1634212200000|2021-10-14 11:50:00|216.81|214.81|217.99|215.99|217.99|215.99|216.64|214.64|0
1634212500000|2021-10-14 11:55:00|218.16|216.16|218.16|216.16|218.84|216.84|217.99|215.99|0
1634212800000|2021-10-14 12:00:00|218.33|216.33|219.35|217.35|219.35|217.35|218.33|216.33|0
1634213100000|2021-10-14 12:05:00|219.52|217.52|219.37|217.37|222.19|220.19|219.19|217.19|0
1634213400000|2021-10-14 12:10:00|219.71|217.71|220.9|218.9|221.24|219.24|219.54|217.54|0
1634213700000|2021-10-14 12:15:00|220.73|218.73|219.36|217.36|221.07|219.07|219.02|217.02|0
1634214000000|2021-10-14 12:20:00|219.19|217.19|219.18|217.18|219.87|217.87|218.68|216.68|0
1634214300000|2021-10-14 12:25:00|219.36|217.36|218.84|216.84|219.36|217.36|218.84|216.84|0
1634214600000|2021-10-14 12:30:00|219.01|217.01|218.67|216.67|221.57|219.57|217.82|215.82|0
1634214900000|2021-10-14 12:35:00|218.5|216.5|219|217|219.52|217.52|217.82|215.82|0
1634215200000|2021-10-14 12:40:00|219.35|217.35|219|217|220.71|218.71|218.66|216.66|0
1634215500000|2021-10-14 12:45:00|219.17|217.17|219.17|217.17|219.68|217.68|218.83|216.83|0
1634215800000|2021-10-14 12:50:00|219.34|217.34|218.65|216.65|219.34|217.34|218.31|216.31|0
1634216100000|2021-10-14 12:55:00|218.82|216.82|218.82|216.82|219.68|217.68|218.65|216.65|0
1634216400000|2021-10-14 13:00:00|219.16|217.16|218.99|216.99|220.01|218.01|218.48|216.48|0
1634216700000|2021-10-14 13:05:00|219.16|217.16|220.52|218.52|220.52|218.52|218.82|216.82|0
1634217000000|2021-10-14 13:10:00|220.69|218.69|219.49|217.49|221.03|219.03|218.81|216.81|0
1634217300000|2021-10-14 13:15:00|219.66|217.66|217.79|215.79|219.83|217.83|217.79|215.79|0
1634217600000|2021-10-14 13:20:00|217.96|215.96|219.15|217.15|219.32|217.32|217.96|215.96|0
1634217900000|2021-10-14 13:25:00|218.97|216.97|219.14|217.14|219.66|217.66|218.8|216.8|0
1634218200000|2021-10-14 13:30:00|219.48|217.48|218.12|216.12|221.36|219.36|217.95|215.95|0
1634218500000|2021-10-14 13:35:00|217.1|215.1|216.25|214.25|218.63|216.63|215.74|213.74|0
1634218800000|2021-10-14 13:40:00|216.42|214.42|219.38|217.38|223.59|221.59|216.42|214.42|0
1634219100000|2021-10-14 13:45:00|220.33|218.33|222.21|220.21|224.28|222.28|219.99|217.99|0
1634219400000|2021-10-14 13:50:00|221.87|219.87|221.86|219.86|223.24|221.24|220.66|218.66|0
1634219700000|2021-10-14 13:55:00|222.03|220.03|222.37|220.37|222.38|220.38|220.66|218.66|0
1634220000000|2021-10-14 14:00:00|222.89|220.89|229.12|227.12|229.29|227.29|222.72|220.72|0
1634220300000|2021-10-14 14:05:00|228.94|226.94|227.38|225.38|229.82|227.82|227.2|225.2|0
1634220600000|2021-10-14 14:10:00|227.55|225.55|230.33|228.33|230.68|228.68|227.37|225.37|0
1634220900000|2021-10-14 14:15:00|230.68|228.68|231.2|229.2|232.08|230.08|230.33|228.33|0
1634221200000|2021-10-14 14:20:00|231.03|229.03|231.9|229.9|232.67|230.67|230.15|228.15|0
1634221500000|2021-10-14 14:25:00|232.08|230.08|230.06|228.06|232.08|230.08|229.98|227.98|0
1634221800000|2021-10-14 14:30:00|230.33|228.33|229.28|227.28|231.55|229.55|229.28|227.28|0
1634222100000|2021-10-14 14:35:00|229.11|227.11|230.15|228.15|230.67|228.67|228.24|226.24|0
1634222400000|2021-10-14 14:40:00|230.32|228.32|228.8|226.8|230.67|228.67|222.65|220.65|0
1634222700000|2021-10-14 14:45:00|228.98|226.98|232.3|230.3|232.3|230.3|228.8|226.8|0
1634223000000|2021-10-14 14:50:00|232.12|230.12|232.82|230.82|233.53|231.53|232.12|230.12|0
1634223300000|2021-10-14 14:55:00|233|231|233.7|231.7|233.87|231.87|232.47|230.47|0
1634223600000|2021-10-14 15:00:00|233.34|231.34|231.41|229.41|234.05|232.05|231.23|229.23|0
1634223900000|2021-10-14 15:05:00|231.58|229.58|232.63|230.63|233.34|231.34|230.88|228.88|0
1634224200000|2021-10-14 15:10:00|232.28|230.28|231.58|229.58|232.46|230.46|231.23|229.23|0
1634224500000|2021-10-14 15:15:00|231.75|229.75|232.8|230.8|233.68|231.68|231.4|229.4|0
1634224800000|2021-10-14 15:20:00|232.63|230.63|233.33|231.33|234.56|232.56|232.28|230.28|0
1634225100000|2021-10-14 15:25:00|233.15|231.15|233.15|231.15|234.21|232.21|232.97|230.97|0
1634225400000|2021-10-14 15:30:00|233.68|231.68|233.5|231.5|234.2|232.2|232.62|230.62|0
1634225700000|2021-10-14 15:35:00|233.32|231.32|234.73|232.73|234.73|232.73|232.44|230.44|0
1634226000000|2021-10-14 15:40:00|234.9|232.9|235.25|233.25|235.61|233.61|233.85|231.85|0
1634226300000|2021-10-14 15:45:00|235.43|233.43|236.13|234.13|236.49|234.49|235.08|233.08|0
1634226600000|2021-10-14 15:50:00|236.31|234.31|235.07|233.07|236.49|234.49|234.89|232.89|0
1634226900000|2021-10-14 15:55:00|235.25|233.25|237.55|235.55|237.55|235.55|234.89|232.89|0
1634227200000|2021-10-14 16:00:00|237.37|235.37|238.43|236.43|238.43|236.43|237.19|235.19|0
1634227500000|2021-10-14 16:05:00|238.61|236.61|238.07|236.07|238.96|236.96|237.36|235.36|0
1634227800000|2021-10-14 16:10:00|238.43|236.43|239.31|237.31|239.49|237.49|238.07|236.07|0
1634228100000|2021-10-14 16:15:00|239.14|237.14|238.42|236.42|239.67|237.67|238.33|236.33|0
1634228400000|2021-10-14 16:20:00|238.6|236.6|238.42|236.42|238.6|236.6|237.89|235.89|0
1634228700000|2021-10-14 16:25:00|238.6|236.6|238.59|236.59|239.66|237.66|238.42|236.42|0
1634229000000|2021-10-14 16:30:00|238.77|236.77|238.41|236.41|239.13|237.13|237.7|235.7|0
1634229300000|2021-10-14 16:35:00|238.59|236.59|239.3|237.3|239.48|237.48|238.41|236.41|0
1634229600000|2021-10-14 16:40:00|239.12|237.12|239.1|237.1|240.01|238.01|238.58|236.58|0
1634229900000|2021-10-14 16:45:00|238.92|236.92|239.63|237.63|239.81|237.81|238.57|236.57|0
1634230200000|2021-10-14 16:50:00|239.45|237.45|239.45|237.45|239.81|237.81|238.92|236.92|0
1634230500000|2021-10-14 16:55:00|239.27|237.27|239.63|237.63|239.98|237.98|238.56|236.56|0
1634230800000|2021-10-14 17:00:00|240.16|238.16|236.96|234.96|241.05|239.05|236.96|234.96|0
1634231100000|2021-10-14 17:05:00|236.78|234.78|236.78|234.78|238.02|236.02|236.43|234.43|0
1634231400000|2021-10-14 17:10:00|236.95|234.95|237.31|235.31|237.49|235.49|236.42|234.42|0
1634231700000|2021-10-14 17:15:00|237.39|235.39|237.3|235.3|238.01|236.01|236.95|234.95|0
1634232000000|2021-10-14 17:20:00|237.48|235.48|236.95|234.95|237.66|235.66|236.59|234.59|0
1634232300000|2021-10-14 17:25:00|237.12|235.12|237.3|235.3|237.48|235.48|236.59|234.59|0
1634232600000|2021-10-14 17:30:00|237.65|235.65|239.25|237.25|239.6|237.6|237.65|235.65|0
1634232900000|2021-10-14 17:35:00|239.43|237.43|238.34|236.34|240.31|238.31|237.71|235.71|0
1634233200000|2021-10-14 17:40:00|238.52|236.52|241.37|239.37|241.63|239.63|238.52|236.52|0
1634233500000|2021-10-14 17:45:00|241.19|239.19|242.61|240.61|242.61|240.61|241.01|239.01|0
1634233800000|2021-10-14 17:50:00|242.79|240.79|241.9|239.9|242.79|240.79|241.36|239.36|0
1634234100000|2021-10-14 17:55:00|242.08|240.08|242.07|240.07|243.15|241.15|241.9|239.9|0
1634234400000|2021-10-14 18:00:00|241.98|239.98|241.18|239.18|242.43|240.43|241|239|0
1634234700000|2021-10-14 18:05:00|241.36|239.36|240.82|238.82|241.53|239.53|240.29|238.29|0
1634235000000|2021-10-14 18:10:00|240.64|238.64|241.71|239.71|241.89|239.89|240.64|238.64|0
1634235300000|2021-10-14 18:15:00|241.88|239.88|242.42|240.42|242.6|240.6|241.53|239.53|0
1634235600000|2021-10-14 18:20:00|242.24|240.24|242.95|240.95|243.31|241.31|241.88|239.88|0
1634235900000|2021-10-14 18:25:00|242.77|240.77|243.66|241.66|243.66|241.66|242.59|240.59|0
1634236200000|2021-10-14 18:30:00|243.48|241.48|242.76|240.76|243.66|241.66|242.05|240.05|0
1634236500000|2021-10-14 18:35:00|242.94|240.94|244.01|242.01|244.19|242.19|242.58|240.58|0
1634236800000|2021-10-14 18:40:00|243.83|241.83|242.58|240.58|243.83|241.83|241.87|239.87|0
1634237100000|2021-10-14 18:45:00|242.76|240.76|242.93|240.93|242.94|240.94|242.22|240.22|0
1634237400000|2021-10-14 18:50:00|243.11|241.11|243.47|241.47|243.83|241.83|242.75|240.75|0
1634237700000|2021-10-14 18:55:00|243.29|241.29|243.46|241.46|243.82|241.82|243.11|241.11|0
1634238000000|2021-10-14 19:00:00|243.64|241.64|243.1|241.1|243.64|241.64|242.21|240.21|0
1634238300000|2021-10-14 19:05:00|242.92|240.92|240.96|238.96|243.64|241.64|240.96|238.96|0
1634238600000|2021-10-14 19:10:00|240.78|238.78|241.13|239.13|241.31|239.31|239.89|237.89|0
1634238900000|2021-10-14 19:15:00|241.31|239.31|241.13|239.13|241.31|239.31|240.24|238.24|0
1634239200000|2021-10-14 19:20:00|240.95|238.95|239.7|237.7|242.02|240.02|239.7|237.7|0
1634239500000|2021-10-14 19:25:00|239.53|237.53|240.95|238.95|241.84|239.84|239.53|237.53|0
1634239800000|2021-10-14 19:30:00|240.77|238.77|240.76|238.76|241.84|239.84|240.05|238.05|0
1634240100000|2021-10-14 19:35:00|240.94|238.94|238.98|236.98|240.94|238.94|237.57|235.57|0
1634240400000|2021-10-14 19:40:00|239.34|237.34|240.22|238.22|240.22|238.22|237.57|235.57|0
1634240700000|2021-10-14 19:45:00|240.05|238.05|240.22|238.22|240.76|238.76|238.98|236.98|0
1634241000000|2021-10-14 19:50:00|240.58|238.58|243.07|241.07|244.68|242.68|239.51|237.51|0
1634241300000|2021-10-14 19:55:00|242.71|240.71|243.07|241.07|244.14|242.14|240.93|238.93|0
1634241600000|2021-10-14 20:00:00|243.25|241.25|242.89|240.89|243.78|241.78|242.71|240.71|0
1634241900000|2021-10-14 20:05:00|243.06|241.06|242.35|240.35|243.78|241.78|242.17|240.17|0
1634242200000|2021-10-14 20:10:00|242.53|240.53|243.42|241.42|243.6|241.6|242.53|240.53|0
1634242500000|2021-10-14 20:15:00|243.62|241.22|245.96|243.56|246.32|243.92|243.62|241.22|0
1634242800000|2021-10-14 20:20:00|246.14|243.74|248.13|245.73|248.31|245.91|245.96|243.56|0
1634243100000|2021-10-14 20:25:00|247.95|245.55|246.68|244.28|247.95|245.55|246.68|244.28|0
1634243400000|2021-10-14 20:30:00|247.04|244.64|247.04|244.64|247.22|244.82|246.68|244.28|0
1634243700000|2021-10-14 20:35:00|246.86|244.46|247.03|244.63|247.22|244.82|246.67|244.27|0
1634244000000|2021-10-14 20:40:00|247.22|244.82|247.03|244.63|247.22|244.82|246.67|244.27|0
1634244300000|2021-10-14 20:45:00|246.85|244.45|246.67|244.27|247.21|244.81|246.67|244.27|0
1634244600000|2021-10-14 20:50:00|246.85|244.45|246.84|244.44|247.39|244.99|246.84|244.44|0
1634244900000|2021-10-14 20:55:00|246.66|244.26|247.11|244.71|247.11|244.71|246.66|244.26|0
1634245200000|2021-10-14 21:00:00|246.87|244.47|246.74|244.34|246.87|244.47|246.64|244.24|0
1634245500000|2021-10-14 21:05:00|246.69|244.29|246.61|244.21|246.71|244.31|246.61|244.21|0
1634245800000|2021-10-14 21:10:00|246.58|244.18|246.58|244.18|246.61|244.21|246.58|244.18|0
1634246100000|2021-10-14 21:15:00|246.55|244.15|246.58|244.18|246.58|244.18|246.39|243.99|0
1634246400000|2021-10-14 21:20:00|246.57|244.17|246.75|244.35|246.91|244.51|246.57|244.17|0
1634246700000|2021-10-14 21:25:00|246.49|244.09|246.52|244.12|246.65|244.25|246.3|243.9|0
1634247000000|2021-10-14 21:30:00|246.65|244.25|246.62|244.22|246.67|244.27|246.36|243.96|0
1634247300000|2021-10-14 21:35:00|246.59|244.19|246.48|244.08|246.7|244.3|246.48|244.08|0
1634247600000|2021-10-14 21:40:00|246.4|244|246.84|244.44|247.08|244.68|246.4|244|0
1634247900000|2021-10-14 21:45:00|246.74|244.34|246.82|244.42|246.92|244.52|246.74|244.34|0
1634248200000|2021-10-14 21:50:00|246.84|244.44|246.68|244.28|246.95|244.55|246.68|244.28|0
1634248500000|2021-10-14 21:55:00|246.65|244.25|246.39|243.99|246.71|244.31|246.05|243.65|0
1634248800000|2021-10-14 22:00:00|245.81|243.41|245.54|243.14|246.26|243.86|244.82|242.42|0
1634249100000|2021-10-14 22:05:00|245.72|243.32|245.26|242.86|245.72|243.32|244.99|242.59|0
1634249400000|2021-10-14 22:10:00|245.17|242.77|246.79|244.39|247.16|244.76|245.17|242.77|0
1634249700000|2021-10-14 22:15:00|246.98|244.58|246.79|244.39|246.98|244.58|246.07|243.67|0
1634250000000|2021-10-14 22:20:00|246.97|244.57|246.43|244.03|246.97|244.57|246.43|244.03|0
1634250300000|2021-10-14 22:25:00|246.33|243.93|246.97|244.57|246.97|244.57|246.06|243.66|0
1634250600000|2021-10-14 22:30:00|247.15|244.75|246.78|244.38|247.15|244.75|246.6|244.2|0
1634250900000|2021-10-14 22:35:00|246.96|244.56|246.42|244.02|246.96|244.56|246.06|243.66|0
1634251200000|2021-10-14 22:40:00|246.6|244.2|246.59|244.19|246.78|244.38|246.41|244.01|0
1634251500000|2021-10-14 22:45:00|246.41|244.01|246.05|243.65|246.41|244.01|245.87|243.47|0
1634251800000|2021-10-14 22:50:00|245.87|243.47|248.04|245.64|248.22|245.82|245.87|243.47|0
1634252100000|2021-10-14 22:55:00|247.86|245.46|247.49|245.09|247.86|245.46|247.31|244.91|0
1634252400000|2021-10-14 23:00:00|247.67|245.27|247.31|244.91|247.67|245.27|247.13|244.73|0
1634252700000|2021-10-14 23:05:00|247.39|244.99|247.85|245.45|248.03|245.63|247.31|244.91|0
1634253000000|2021-10-14 23:10:00|247.67|245.27|247.66|245.26|247.85|245.45|247.12|244.72|0
1634253300000|2021-10-14 23:15:00|247.48|245.08|247.66|245.26|247.84|245.44|247.3|244.9|0
1634253600000|2021-10-14 23:20:00|247.84|245.44|248.38|245.98|248.75|246.35|247.66|245.26|0
1634253900000|2021-10-14 23:25:00|248.47|246.07|248.02|245.62|248.56|246.16|248.02|245.62|0
1634254200000|2021-10-14 23:30:00|248.2|245.8|247.65|245.25|248.2|245.8|247.29|244.89|0
1634254500000|2021-10-14 23:35:00|247.56|245.16|247.83|245.43|247.92|245.52|247.47|245.07|0
1634254800000|2021-10-14 23:40:00|247.65|245.25|247.64|245.24|247.83|245.43|247.37|244.97|0
1634255100000|2021-10-14 23:45:00|247.55|245.15|247.82|245.42|247.91|245.51|247.28|244.88|0
1634255400000|2021-10-14 23:50:00|247.64|245.24|247.46|245.06|247.82|245.42|247.1|244.7|0
1634255700000|2021-10-14 23:55:00|247.54|245.14|247.45|245.05|248|245.6|247.27|244.87|0
1634256000000|2021-10-15 00:00:00|247.27|244.87|245.28|242.88|247.45|245.05|245.28|242.88|0
1634256300000|2021-10-15 00:05:00|245.1|242.7|244.92|242.52|245.28|242.88|243.48|241.08|0
1634256600000|2021-10-15 00:10:00|245.1|242.7|244.64|242.24|246|243.6|244.55|242.15|0
1634256900000|2021-10-15 00:15:00|244.73|242.33|244.55|242.15|245.27|242.87|243.83|241.43|0
1634257200000|2021-10-15 00:20:00|244.73|242.33|243.19|240.79|245.27|242.87|242.39|239.99|0
1634257500000|2021-10-15 00:25:00|243.29|240.89|243.1|240.7|243.47|241.07|242.38|239.98|0
1634257800000|2021-10-15 00:30:00|242.92|240.52|242.92|240.52|243.46|241.06|242.56|240.16|0
1634258100000|2021-10-15 00:35:00|243.01|240.61|242.56|240.16|243.01|240.61|241.66|239.26|0
1634258400000|2021-10-15 00:40:00|242.74|240.34|244.53|242.13|244.62|242.22|242.56|240.16|0
1634258700000|2021-10-15 00:45:00|244.71|242.31|243.99|241.59|244.89|242.49|243.63|241.23|0
1634259000000|2021-10-15 00:50:00|244.08|241.68|244.53|242.13|244.71|242.31|244.08|241.68|0
1634259300000|2021-10-15 00:55:00|244.35|241.95|244.88|242.48|245.07|242.67|243.89|241.49|0
1634259600000|2021-10-15 01:00:00|244.97|242.57|242.9|240.5|245.79|243.39|242.72|240.32|0
1634259900000|2021-10-15 01:05:00|242.72|240.32|241.37|238.97|242.99|240.59|241.01|238.61|0
1634260200000|2021-10-15 01:10:00|241.28|238.88|241.64|239.24|241.64|239.24|240.21|237.81|0
1634260500000|2021-10-15 01:15:00|241.82|239.42|242.71|240.31|243.07|240.67|241.81|239.41|0
1634260800000|2021-10-15 01:20:00|242.53|240.13|241.09|238.69|242.71|240.31|241.09|238.69|0
1634261100000|2021-10-15 01:25:00|241.27|238.87|242.71|240.31|242.71|240.31|240.91|238.51|0
1634261400000|2021-10-15 01:30:00|242.53|240.13|242.16|239.76|243.24|240.84|241.8|239.4|0
1634261700000|2021-10-15 01:35:00|241.98|239.58|243.96|241.56|244.14|241.74|241.62|239.22|0
1634262000000|2021-10-15 01:40:00|244.14|241.74|243.42|241.02|244.14|241.74|243.06|240.66|0
1634262300000|2021-10-15 01:45:00|243.5|241.1|243.95|241.55|243.95|241.55|242.87|240.47|0
1634262600000|2021-10-15 01:50:00|243.86|241.46|246.75|244.35|246.75|244.35|243.59|241.19|0
1634262900000|2021-10-15 01:55:00|246.66|244.26|246.29|243.89|246.84|244.44|245.75|243.35|0
1634263200000|2021-10-15 02:00:00|246.47|244.07|247.01|244.61|247.74|245.34|246.11|243.71|0
1634263500000|2021-10-15 02:05:00|246.83|244.43|247.55|245.15|247.55|245.15|246.65|244.25|0
1634263800000|2021-10-15 02:10:00|247.37|244.97|247.19|244.79|248.28|245.88|247.19|244.79|0
1634264100000|2021-10-15 02:15:00|247.37|244.97|251.74|249.34|251.92|249.52|247.19|244.79|0
1634264400000|2021-10-15 02:20:00|251.92|249.52|252.65|250.25|253.93|251.53|251.19|248.79|0
1634264700000|2021-10-15 02:25:00|252.47|250.07|251.91|249.51|252.65|250.25|251.55|249.15|0
1634265000000|2021-10-15 02:30:00|252.1|249.7|251.82|249.42|252.1|249.7|251.27|248.87|0
1634265300000|2021-10-15 02:35:00|251.91|249.51|251.36|248.96|252.09|249.69|250.99|248.59|0
1634265600000|2021-10-15 02:40:00|251.54|249.14|251.9|249.5|252.45|250.05|251.18|248.78|0
1634265900000|2021-10-15 02:45:00|251.81|249.41|251.9|249.5|252.08|249.68|251.35|248.95|0
1634266200000|2021-10-15 02:50:00|252.08|249.68|251.53|249.13|252.08|249.68|251.53|249.13|0
1634266500000|2021-10-15 02:55:00|251.72|249.32|252.81|250.41|252.99|250.59|251.53|249.13|0
1634266800000|2021-10-15 03:00:00|252.99|250.59|250.98|248.58|252.99|250.59|250.98|248.58|0
1634267100000|2021-10-15 03:05:00|250.8|248.4|251.52|249.12|251.71|249.31|250.7|248.3|0
1634267400000|2021-10-15 03:10:00|251.71|249.31|251.52|249.12|251.71|249.31|251.34|248.94|0
1634267700000|2021-10-15 03:15:00|251.34|248.94|250.97|248.57|251.52|249.12|250.79|248.39|0
1634268000000|2021-10-15 03:20:00|250.87|248.47|251.7|249.3|251.7|249.3|250.79|248.39|0
1634268300000|2021-10-15 03:25:00|251.51|249.11|251.33|248.93|251.88|249.48|251.15|248.75|0
1634268600000|2021-10-15 03:30:00|251.51|249.11|251.87|249.47|251.87|249.47|251.14|248.74|0
1634268900000|2021-10-15 03:35:00|251.69|249.29|251.69|249.29|252.06|249.66|251.69|249.29|0
1634269200000|2021-10-15 03:40:00|251.5|249.1|251.14|248.74|251.5|249.1|251.14|248.74|0
1634269500000|2021-10-15 03:45:00|251.32|248.92|251.32|248.92|251.68|249.28|251.13|248.73|0
1634269800000|2021-10-15 03:50:00|251.4|249|251.86|249.46|252.05|249.65|251.31|248.91|0
1634270100000|2021-10-15 03:55:00|252.04|249.64|252.22|249.82|252.41|250.01|251.68|249.28|0
1634270400000|2021-10-15 04:00:00|252.77|250.37|251.49|249.09|253.32|250.92|251.49|249.09|0
1634270700000|2021-10-15 04:05:00|251.58|249.18|251.3|248.9|251.67|249.27|251.3|248.9|0
1634271000000|2021-10-15 04:10:00|251.67|249.27|252.03|249.63|252.03|249.63|251.49|249.09|0
1634271300000|2021-10-15 04:15:00|252.21|249.81|253.13|250.73|253.31|250.91|252.03|249.63|0
1634271600000|2021-10-15 04:20:00|253.03|250.63|252.94|250.54|253.31|250.91|252.39|249.99|0
1634271900000|2021-10-15 04:25:00|252.76|250.36|252.94|250.54|252.94|250.54|252.57|250.17|0
1634272200000|2021-10-15 04:30:00|252.75|250.35|254.59|252.19|254.96|252.56|252.75|250.35|0
1634272500000|2021-10-15 04:35:00|254.4|252|254.22|251.82|254.77|252.37|254.22|251.82|0
1634272800000|2021-10-15 04:40:00|254.4|252|254.95|252.55|254.95|252.55|254.22|251.82|0
1634273100000|2021-10-15 04:45:00|254.76|252.36|255.5|253.1|255.5|253.1|254.76|252.36|0
1634273400000|2021-10-15 04:50:00|255.31|252.91|254.57|252.17|255.31|252.91|254.39|251.99|0
1634273700000|2021-10-15 04:55:00|254.39|251.99|254.39|251.99|254.57|252.17|254.02|251.62|0
1634274000000|2021-10-15 05:00:00|254.48|252.08|254.38|251.98|254.76|252.36|254.02|251.62|0
1634274300000|2021-10-15 05:05:00|254.2|251.8|253.83|251.43|254.57|252.17|253.65|251.25|0
1634274600000|2021-10-15 05:10:00|253.65|251.25|254.38|251.98|254.38|251.98|253.1|250.7|0
1634274900000|2021-10-15 05:15:00|254.19|251.79|254.56|252.16|254.93|252.53|253.83|251.43|0
1634275200000|2021-10-15 05:20:00|254.65|252.25|254.92|252.52|255.11|252.71|254.19|251.79|0
1634275500000|2021-10-15 05:25:00|255.01|252.61|254.37|251.97|255.11|252.71|253.82|251.42|0
1634275800000|2021-10-15 05:30:00|254.19|251.79|253.82|251.42|254.37|251.97|253.63|251.23|0
1634276100000|2021-10-15 05:35:00|253.9|251.5|253.63|251.23|254.18|251.78|253.45|251.05|0
1634276400000|2021-10-15 05:40:00|253.81|251.41|254.18|251.78|254.18|251.78|253.81|251.41|0
1634276700000|2021-10-15 05:45:00|254.36|251.96|253.62|251.22|254.36|251.96|253.35|250.95|0
1634277000000|2021-10-15 05:50:00|253.81|251.41|254.54|252.14|254.54|252.14|253.8|251.4|0
1634277300000|2021-10-15 05:55:00|254.72|252.32|254.9|252.5|255.46|253.06|254.72|252.32|0
1634277600000|2021-10-15 06:00:00|255.09|252.69|255.82|253.42|256.28|253.88|254.9|252.5|0
1634277900000|2021-10-15 06:05:00|256|253.6|255.26|252.86|256|253.6|255.08|252.68|0
1634278200000|2021-10-15 06:10:00|255.08|252.68|253.42|251.02|255.26|252.86|253.42|251.02|0
1634278500000|2021-10-15 06:15:00|253.61|251.21|252.32|249.92|253.61|251.21|251.41|249.01|0
1634278800000|2021-10-15 06:20:00|252.14|249.74|251.4|249|252.14|249.74|250.49|248.09|0
1634279100000|2021-10-15 06:25:00|251.31|248.91|252.13|249.73|252.32|249.92|251.04|248.64|0
1634279400000|2021-10-15 06:30:00|252.31|249.91|251.58|249.18|252.4|250|251.03|248.63|0
1634279700000|2021-10-15 06:35:00|251.4|249|251.58|249.18|251.94|249.54|251.03|248.63|0
1634280000000|2021-10-15 06:40:00|251.76|249.36|251.57|249.17|251.76|249.36|251.03|248.63|0
1634280300000|2021-10-15 06:45:00|251.39|248.99|251.02|248.62|251.39|248.99|250.66|248.26|0
1634280600000|2021-10-15 06:50:00|251.21|248.81|251.75|249.35|251.75|249.35|250.84|248.44|0
1634280900000|2021-10-15 06:55:00|251.93|249.53|253.21|250.81|253.58|251.18|251.38|248.98|0
1634281200000|2021-10-15 07:00:00|252.48|250.08|251.38|248.98|252.48|250.08|250.65|248.25|0
1634281500000|2021-10-15 07:05:00|251.08|249.08|253.99|251.99|254.36|252.36|251|249|0
1634281800000|2021-10-15 07:10:00|253.81|251.81|253.99|251.99|254.17|252.17|252.89|250.89|0
1634282100000|2021-10-15 07:15:00|254.07|252.07|251.98|249.98|254.72|252.72|251.79|249.79|0
1634282400000|2021-10-15 07:20:00|251.79|249.79|252.88|250.88|253.43|251.43|250.7|248.7|0
1634282700000|2021-10-15 07:25:00|252.7|250.7|251.79|249.79|253.61|251.61|251.79|249.79|0
1634283000000|2021-10-15 07:30:00|251.24|249.24|252.33|250.33|252.33|250.33|251.06|249.06|0
1634283300000|2021-10-15 07:35:00|252.15|250.15|249.96|247.96|252.33|250.33|249.96|247.96|0
1634283600000|2021-10-15 07:40:00|249.78|247.78|248.87|246.87|250.32|248.32|248.51|246.51|0
1634283900000|2021-10-15 07:45:00|248.69|246.69|251.05|249.05|251.05|249.05|248.33|246.33|0
1634284200000|2021-10-15 07:50:00|250.86|248.86|251.22|249.22|251.77|249.77|249.95|247.95|0
1634284500000|2021-10-15 07:55:00|251.41|249.41|251.77|249.77|252.13|250.13|250.68|248.68|0
1634284800000|2021-10-15 08:00:00|251.4|249.4|253.41|251.41|253.59|251.59|251.22|249.22|0
1634285100000|2021-10-15 08:05:00|253.59|251.59|253.95|251.95|253.95|251.95|253.04|251.04|0
1634285400000|2021-10-15 08:10:00|253.77|251.77|254.68|252.68|254.68|252.68|253.04|251.04|0
1634285700000|2021-10-15 08:15:00|254.31|252.31|254.31|252.31|255.05|253.05|253.95|251.95|0
1634286000000|2021-10-15 08:20:00|254.13|252.13|252.85|250.85|254.68|252.68|252.66|250.66|0
1634286300000|2021-10-15 08:25:00|252.66|250.66|253.21|251.21|253.39|251.39|252.3|250.3|0
1634286600000|2021-10-15 08:30:00|253.39|251.39|253.75|251.75|254.67|252.67|253.03|251.03|0
1634286900000|2021-10-15 08:35:00|253.57|251.57|253.2|251.2|253.75|251.75|253.02|251.02|0
1634287200000|2021-10-15 08:40:00|253.29|251.29|253.02|251.02|253.57|251.57|252.83|250.83|0
1634287500000|2021-10-15 08:45:00|252.83|250.83|253.2|251.2|253.74|251.74|252.65|250.65|0
1634287800000|2021-10-15 08:50:00|253.38|251.38|252.46|250.46|253.56|251.56|252.28|250.28|0
1634288100000|2021-10-15 08:55:00|252.65|250.65|252.1|250.1|252.65|250.65|252.1|250.1|0
1634288400000|2021-10-15 09:00:00|252.09|250.09|251.36|249.36|252.09|250.09|251.18|249.18|0
1634288700000|2021-10-15 09:05:00|251.18|249.18|251|249|251.36|249.36|250.81|248.81|0
1634289000000|2021-10-15 09:10:00|251.18|249.18|251.17|249.17|251.36|249.36|250.81|248.81|0
1634289300000|2021-10-15 09:15:00|251.36|249.36|251.17|249.17|251.36|249.36|250.99|248.99|0
1634289600000|2021-10-15 09:20:00|251.35|249.35|250.99|248.99|251.35|249.35|250.99|248.99|0
1634289900000|2021-10-15 09:25:00|251.17|249.17|252.26|250.26|252.26|250.26|251.17|249.17|0
1634290200000|2021-10-15 09:30:00|252.08|250.08|251.34|249.34|252.08|250.08|251.16|249.16|0
1634290500000|2021-10-15 09:35:00|251.53|249.53|250.8|248.8|251.89|249.89|250.8|248.8|0
1634290800000|2021-10-15 09:40:00|250.98|248.98|249.88|247.88|250.98|248.98|249.7|247.7|0
1634291100000|2021-10-15 09:45:00|249.7|247.7|251.15|249.15|251.15|249.15|249.52|247.52|0
1634291400000|2021-10-15 09:50:00|251.34|249.34|251.33|249.33|251.7|249.7|250.79|248.79|0
1634291700000|2021-10-15 09:55:00|251.15|249.15|252.79|250.79|253.52|251.52|251.15|249.15|0
1634292000000|2021-10-15 10:00:00|252.97|250.97|254.61|252.61|254.61|252.61|252.79|250.79|0
1634292300000|2021-10-15 10:05:00|254.8|252.8|253.51|251.51|254.98|252.98|253.15|251.15|0
1634292600000|2021-10-15 10:10:00|253.33|251.33|253.87|251.87|254.24|252.24|253.33|251.33|0
1634292900000|2021-10-15 10:15:00|253.69|251.69|253.32|251.32|253.87|251.87|252.78|250.78|0
1634293200000|2021-10-15 10:20:00|253.51|251.51|252.59|250.59|253.69|251.69|252.41|250.41|0
1634293500000|2021-10-15 10:25:00|252.77|250.77|255.33|253.33|255.51|253.51|252.77|250.77|0
1634293800000|2021-10-15 10:30:00|255.51|253.51|253.86|251.86|255.7|253.7|253.5|251.5|0
1634294100000|2021-10-15 10:35:00|253.77|251.77|253.13|251.13|253.86|251.86|253.13|251.13|0
1634294400000|2021-10-15 10:40:00|253.31|251.31|253.67|251.67|253.86|251.86|252.94|250.94|0
1634294700000|2021-10-15 10:45:00|253.58|251.58|253.03|251.03|254.22|252.22|252.94|250.94|0
1634295000000|2021-10-15 10:50:00|253.12|251.12|252.21|250.21|253.3|251.3|252.21|250.21|0
1634295300000|2021-10-15 10:55:00|252.39|250.39|252.38|250.38|253.3|251.3|252.2|250.2|0
1634295600000|2021-10-15 11:00:00|252.57|250.57|253.66|251.66|253.85|251.85|252.2|250.2|0
1634295900000|2021-10-15 11:05:00|253.48|251.48|253.11|251.11|253.84|251.84|253.11|251.11|0
1634296200000|2021-10-15 11:10:00|253.29|251.29|254.02|252.02|254.02|252.02|252.93|250.93|0
1634296500000|2021-10-15 11:15:00|254.2|252.2|254.2|252.2|254.39|252.39|253.65|251.65|0
1634296800000|2021-10-15 11:20:00|254.38|252.38|254.2|252.2|255.3|253.3|254.2|252.2|0
1634297100000|2021-10-15 11:25:00|254.38|252.38|255.11|253.11|255.29|253.29|254.2|252.2|0
1634297400000|2021-10-15 11:30:00|255.29|253.29|256.02|254.02|256.39|254.39|255.11|253.11|0
1634297700000|2021-10-15 11:35:00|255.84|253.84|255.84|253.84|256.57|254.57|255.84|253.84|0
1634298000000|2021-10-15 11:40:00|255.65|253.65|255.83|253.83|256.2|254.2|255.65|253.65|0
1634298300000|2021-10-15 11:45:00|255.92|253.92|255.28|253.28|256.02|254.02|255.28|253.28|0
1634298600000|2021-10-15 11:50:00|255.46|253.46|255.64|253.64|255.65|253.65|255.1|253.1|0
1634298900000|2021-10-15 11:55:00|255.46|253.46|254.91|252.91|255.64|253.64|254.54|252.54|0
1634299200000|2021-10-15 12:00:00|254.72|252.72|254.9|252.9|255.27|253.27|254.36|252.36|0
1634299500000|2021-10-15 12:05:00|255.09|253.09|255.27|253.27|255.27|253.27|254.72|252.72|0
1634299800000|2021-10-15 12:10:00|255.09|253.09|255.27|253.27|255.63|253.63|255.08|253.08|0
1634300100000|2021-10-15 12:15:00|255.45|253.45|254.71|252.71|255.45|253.45|254.71|252.71|0
1634300400000|2021-10-15 12:20:00|254.9|252.9|254.71|252.71|255.81|253.81|254.34|252.34|0
1634300700000|2021-10-15 12:25:00|254.53|252.53|253.33|251.33|255.08|253.08|251.96|249.96|0
1634301000000|2021-10-15 12:30:00|253.24|251.24|254.7|252.7|254.7|252.7|252.51|250.51|0
1634301300000|2021-10-15 12:35:00|254.52|252.52|258.19|256.19|258.19|256.19|254.15|252.15|0
1634301600000|2021-10-15 12:40:00|258.38|256.38|260.41|258.41|260.41|258.41|258.38|256.38|0
1634301900000|2021-10-15 12:45:00|260.59|258.59|259.29|257.29|260.59|258.59|258.56|256.56|0
1634302200000|2021-10-15 12:50:00|259.11|257.11|258|256|259.11|257.11|257.35|255.35|0
1634302500000|2021-10-15 12:55:00|257.81|255.81|257.26|255.26|258.18|256.18|257.26|255.26|0
1634302800000|2021-10-15 13:00:00|257.07|255.07|257.44|255.44|257.44|255.44|256.34|254.34|0
1634303100000|2021-10-15 13:05:00|257.62|255.62|257.44|255.44|258.18|256.18|256.7|254.7|0
1634303400000|2021-10-15 13:10:00|257.62|255.62|257.07|255.07|258.17|256.17|256.51|254.51|0
1634303700000|2021-10-15 13:15:00|256.88|254.88|257.25|255.25|257.8|255.8|255.96|253.96|0
1634304000000|2021-10-15 13:20:00|257.43|255.43|258.72|256.72|258.72|256.72|257.06|255.06|0
1634304300000|2021-10-15 13:25:00|258.9|256.9|259.45|257.45|261.12|259.12|258.72|256.72|0
1634304600000|2021-10-15 13:30:00|260.56|258.56|254.67|252.67|260.56|258.56|254.3|252.3|0
1634304900000|2021-10-15 13:35:00|255.4|253.4|256.4|254.4|259.4|257.4|254.79|252.79|0
1634305200000|2021-10-15 13:40:00|256.77|254.77|256.39|254.39|257.32|255.32|254.55|252.55|0
1634305500000|2021-10-15 13:45:00|256.58|254.58|256.95|254.95|258.43|256.43|255.66|253.66|0
1634305800000|2021-10-15 13:50:00|257.32|255.32|257.86|255.86|259.25|257.25|257.13|255.13|0
1634306100000|2021-10-15 13:55:00|258.05|256.05|261.21|259.21|261.21|259.21|257.49|255.49|0
1634306400000|2021-10-15 14:00:00|261.4|259.4|260.65|258.65|261.77|259.77|258.97|256.97|0
1634306700000|2021-10-15 14:05:00|260.83|258.83|263.53|261.53|265.29|263.29|260.46|258.46|0
1634307000000|2021-10-15 14:10:00|263.71|261.71|262.21|260.21|263.71|261.71|262.21|260.21|0
1634307300000|2021-10-15 14:15:00|262.4|260.4|261.08|259.08|263.15|261.15|260.71|258.71|0
1634307600000|2021-10-15 14:20:00|260.71|258.71|261.08|259.08|262.2|260.2|260.71|258.71|0
1634307900000|2021-10-15 14:25:00|260.89|258.89|254.01|252.01|261.08|259.08|253.82|251.82|0
1634308200000|2021-10-15 14:30:00|254.93|252.93|258.27|256.27|258.46|256.46|254.93|252.93|0
1634308500000|2021-10-15 14:35:00|257.9|255.9|260.13|258.13|260.13|258.13|256.97|254.97|0
1634308800000|2021-10-15 14:40:00|259.95|257.95|258.47|256.47|260.32|258.32|257.91|255.91|0
1634309100000|2021-10-15 14:45:00|258.28|256.28|261.49|259.49|261.67|259.67|258.28|256.28|0
1634309400000|2021-10-15 14:50:00|261.67|259.67|259.99|257.99|262.05|260.05|259.99|257.99|0
1634309700000|2021-10-15 14:55:00|259.52|257.52|261.86|259.86|261.86|259.86|259.52|257.52|0
1634310000000|2021-10-15 15:00:00|262.23|260.23|261.1|259.1|262.61|260.61|260.92|258.92|0
1634310300000|2021-10-15 15:05:00|261.29|259.29|261.88|259.88|262.25|260.25|259.98|257.98|0
1634310600000|2021-10-15 15:10:00|262.06|260.06|261.5|259.5|262.81|260.81|261.31|259.31|0
1634310900000|2021-10-15 15:15:00|261.69|259.69|262.43|260.43|262.43|260.43|260.94|258.94|0
1634311200000|2021-10-15 15:20:00|262.25|260.25|261.49|259.49|262.43|260.43|260.38|258.38|0
1634311500000|2021-10-15 15:25:00|261.68|259.68|261.34|259.34|262.24|260.24|260.93|258.93|0
1634311800000|2021-10-15 15:30:00|261.52|259.52|261.71|259.71|262.46|260.46|261.34|259.34|0
1634312100000|2021-10-15 15:35:00|261.89|259.89|259.84|257.84|262.08|260.08|259.84|257.84|0
1634312400000|2021-10-15 15:40:00|260.03|258.03|258.91|256.91|260.4|258.4|258.35|256.35|0
1634312700000|2021-10-15 15:45:00|258.54|256.54|258.72|256.72|260.39|258.39|258.53|256.53|0
1634313000000|2021-10-15 15:50:00|258.9|256.9|258.72|256.72|259.09|257.09|256.86|254.86|0
1634313300000|2021-10-15 15:55:00|258.53|256.53|258.34|256.34|259.46|257.46|257.97|255.97|0
1634313600000|2021-10-15 16:00:00|258.16|256.16|259.64|257.64|259.83|257.83|258.16|256.16|0
1634313900000|2021-10-15 16:05:00|259.45|257.45|260.01|258.01|260.57|258.57|258.71|256.71|0
1634314200000|2021-10-15 16:10:00|259.82|257.82|260.75|258.75|260.75|258.75|259.82|257.82|0
1634314500000|2021-10-15 16:15:00|260.56|258.56|260.75|258.75|261.49|259.49|260.56|258.56|0
1634314800000|2021-10-15 16:20:00|260.56|258.56|259.26|257.26|260.56|258.56|258.51|256.51|0
1634315100000|2021-10-15 16:25:00|259.07|257.07|259.81|257.81|259.81|257.81|258.14|256.14|0
1634315400000|2021-10-15 16:30:00|260|258|259.06|257.06|260.55|258.55|258.69|256.69|0
1634315700000|2021-10-15 16:35:00|258.88|256.88|259.99|257.99|260.36|258.36|258.32|256.32|0
1634316000000|2021-10-15 16:40:00|260.18|258.18|262.04|260.04|262.23|260.23|259.8|257.8|0
1634316300000|2021-10-15 16:45:00|262.22|260.22|261.66|259.66|262.6|260.6|261.29|259.29|0
1634316600000|2021-10-15 16:50:00|261.85|259.85|262.22|260.22|262.59|260.59|261.47|259.47|0
1634316900000|2021-10-15 16:55:00|262.03|260.03|262.03|260.03|262.78|260.78|262.03|260.03|0
1634317200000|2021-10-15 17:00:00|261.84|259.84|260.72|258.72|262.22|260.22|260.16|258.16|0
1634317500000|2021-10-15 17:05:00|260.53|258.53|262.21|260.21|262.96|260.96|260.53|258.53|0
1634317800000|2021-10-15 17:10:00|262.02|260.02|260.9|258.9|262.77|260.77|260.9|258.9|0
1634318100000|2021-10-15 17:15:00|261.09|259.09|260.52|258.52|261.27|259.27|259.78|257.78|0
1634318400000|2021-10-15 17:20:00|260.34|258.34|261.08|259.08|261.08|259.08|260.15|258.15|0
1634318700000|2021-10-15 17:25:00|260.71|258.71|260.71|258.71|261.64|259.64|260.71|258.71|0
1634319000000|2021-10-15 17:30:00|260.89|258.89|262.94|260.94|262.94|260.94|260.89|258.89|0
1634319300000|2021-10-15 17:35:00|262.76|260.76|263.13|261.13|263.31|261.31|262.57|260.57|0
1634319600000|2021-10-15 17:40:00|262.94|260.94|263.12|261.12|263.13|261.13|262.38|260.38|0
1634319900000|2021-10-15 17:45:00|262.94|260.94|264.43|262.43|264.62|262.62|262.94|260.94|0
1634320200000|2021-10-15 17:50:00|264.62|262.62|264.62|262.62|264.99|262.99|264.43|262.43|0
1634320500000|2021-10-15 17:55:00|264.52|262.52|264.05|262.05|264.52|262.52|263.86|261.86|0
1634320800000|2021-10-15 18:00:00|264.24|262.24|267.43|265.43|267.62|265.62|264.24|262.24|0
1634321100000|2021-10-15 18:05:00|267.14|265.14|269.27|267.27|269.46|267.46|266.11|264.11|0
1634321400000|2021-10-15 18:10:00|269.46|267.46|269.26|267.26|269.83|267.83|269.08|267.08|0
1634321700000|2021-10-15 18:15:00|269.45|267.45|269.26|267.26|269.45|267.45|269.07|267.07|0
1634322000000|2021-10-15 18:20:00|269.45|267.45|269.82|267.82|270.01|268.01|269.07|267.07|0
1634322300000|2021-10-15 18:25:00|269.63|267.63|269.26|267.26|270.76|268.76|269.07|267.07|0
1634322600000|2021-10-15 18:30:00|269.44|267.44|268.13|266.13|269.44|267.44|267.94|265.94|0
1634322900000|2021-10-15 18:35:00|267.94|265.94|268.5|266.5|268.5|266.5|267|265|0
1634323200000|2021-10-15 18:40:00|268.31|266.31|267.56|265.56|268.31|266.31|267|265|0
1634323500000|2021-10-15 18:45:00|267.37|265.37|266.99|264.99|267.37|265.37|266.25|264.25|0
1634323800000|2021-10-15 18:50:00|266.81|264.81|266.8|264.8|267.18|265.18|266.05|264.05|0
1634324100000|2021-10-15 18:55:00|266.99|264.99|269.24|267.24|269.61|267.61|266.99|264.99|0
1634324400000|2021-10-15 19:00:00|269.05|267.05|265.86|263.86|269.61|267.61|265.86|263.86|0
1634324700000|2021-10-15 19:05:00|265.67|263.67|264.36|262.36|266.42|264.42|263.99|261.99|0
1634325000000|2021-10-15 19:10:00|263.99|261.99|266.23|264.23|266.42|264.42|263.99|261.99|0
1634325300000|2021-10-15 19:15:00|265.85|263.85|265.66|263.66|267.73|265.73|265.29|263.29|0
1634325600000|2021-10-15 19:20:00|265.48|263.48|265.48|263.48|265.66|263.66|263.98|261.98|0
1634325900000|2021-10-15 19:25:00|265.66|263.66|267.34|265.34|268.28|266.28|265.47|263.47|0
1634326200000|2021-10-15 19:30:00|267.53|265.53|266.4|264.4|267.53|265.53|265.1|263.1|0
1634326500000|2021-10-15 19:35:00|266.31|264.31|266.59|264.59|266.96|264.96|265.09|263.09|0
1634326800000|2021-10-15 19:40:00|266.4|264.4|266.4|264.4|266.96|264.96|265.84|263.84|0
1634327100000|2021-10-15 19:45:00|266.02|264.02|264.71|262.71|266.4|264.4|264.71|262.71|0
1634327400000|2021-10-15 19:50:00|264.9|262.9|265.83|263.83|266.95|264.95|264.15|262.15|0
1634327700000|2021-10-15 19:55:00|266.2|264.2|266.2|264.2|268.45|266.45|265.83|263.83|0
1634328000000|2021-10-15 20:00:00|267.32|265.32|267.7|265.7|268.82|266.82|266.76|264.76|0
1634328300000|2021-10-15 20:05:00|267.51|265.51|268.97|266.97|269.17|267.17|267.32|265.32|0
1634328600000|2021-10-15 20:10:00|269.16|267.16|268.78|266.78|269.16|267.16|268.59|266.59|0
1634540700000|2021-10-18 07:05:00|258.25|256.25|258.07|256.07|259.54|257.54|256.96|254.96|0
1634541000000|2021-10-18 07:10:00|257.97|255.97|258.98|256.98|259.35|257.35|257.88|255.88|0
1634541300000|2021-10-18 07:15:00|258.8|256.8|257.51|255.51|259.72|257.72|257.51|255.51|0
1634541600000|2021-10-18 07:20:00|257.32|255.32|254.02|252.02|257.32|255.32|252.57|250.57|0
1634541900000|2021-10-18 07:25:00|254.21|252.21|257.13|255.13|258.24|256.24|254.21|252.21|0
1634542200000|2021-10-18 07:30:00|257.32|255.32|257.13|255.13|257.87|255.87|255.57|253.57|0
1634542500000|2021-10-18 07:35:00|256.95|254.95|256.21|254.21|257.87|255.87|256.12|254.12|0
1634542800000|2021-10-18 07:40:00|255.84|253.84|256.21|254.21|256.57|254.57|255.48|253.48|0
1634543100000|2021-10-18 07:45:00|256.11|254.11|256.75|254.75|257.31|255.31|256.02|254.02|0
1634543400000|2021-10-18 07:50:00|256.66|254.66|257.12|255.12|257.49|255.49|256.2|254.2|0
1634543700000|2021-10-18 07:55:00|256.93|254.93|257.48|255.48|258.96|256.96|256.93|254.93|0
1634544000000|2021-10-18 08:00:00|257.11|255.11|260.98|258.98|261.17|259.17|256.93|254.93|0
1634544300000|2021-10-18 08:05:00|260.61|258.61|261.53|259.53|261.62|259.62|260.05|258.05|0
1634544600000|2021-10-18 08:10:00|261.35|259.35|261.16|259.16|262.27|260.27|260.61|258.61|0
1634544900000|2021-10-18 08:15:00|261.25|259.25|261.16|259.16|261.34|259.34|260.42|258.42|0
1634545200000|2021-10-18 08:20:00|260.97|258.97|260.69|258.69|262.26|260.26|260.42|258.42|0
1634545500000|2021-10-18 08:25:00|260.78|258.78|260.04|258.04|260.97|258.97|259.67|257.67|0
1634545800000|2021-10-18 08:30:00|259.86|257.86|259.48|257.48|260.41|258.41|258.93|256.93|0
1634546100000|2021-10-18 08:35:00|259.67|257.67|258.56|256.56|260.22|258.22|258.19|256.19|0
1634546400000|2021-10-18 08:40:00|258.38|256.38|258.92|256.92|259.29|257.29|257.27|255.27|0
1634546700000|2021-10-18 08:45:00|259.11|257.11|258.74|256.74|259.85|257.85|258.55|256.55|0
1634547000000|2021-10-18 08:50:00|258.55|256.55|258.18|256.18|258.74|256.74|257.82|255.82|0
1634547300000|2021-10-18 08:55:00|258|256|257.44|255.44|258.37|256.37|257.44|255.44|0
1634547600000|2021-10-18 09:00:00|257.26|255.26|255.61|253.61|257.63|255.63|254.87|252.87|0
1634547900000|2021-10-18 09:05:00|255.79|253.79|256.52|254.52|256.89|254.89|255.69|253.69|0
1634548200000|2021-10-18 09:10:00|256.7|254.7|255.42|253.42|256.7|254.7|255.05|253.05|0
1634548500000|2021-10-18 09:15:00|255.23|253.23|256.88|254.88|256.88|254.88|255.05|253.05|0
1634548800000|2021-10-18 09:20:00|256.51|254.51|257.24|255.24|257.43|255.43|256.51|254.51|0
1634549100000|2021-10-18 09:25:00|257.06|255.06|258.9|256.9|258.9|256.9|257.06|255.06|0
1634549400000|2021-10-18 09:30:00|259.08|257.08|257.42|255.42|259.08|257.08|257.24|255.24|0
1634549700000|2021-10-18 09:35:00|257.24|255.24|256.87|254.87|257.6|255.6|256.5|254.5|0
1634550000000|2021-10-18 09:40:00|256.5|254.5|256.13|254.13|257.05|255.05|255.76|253.76|0
1634550300000|2021-10-18 09:45:00|255.95|253.95|256.21|254.21|256.31|254.31|255.21|253.21|0
1634550600000|2021-10-18 09:50:00|256.13|254.13|256.49|254.49|257.04|255.04|255.94|253.94|0
1634550900000|2021-10-18 09:55:00|256.39|254.39|255.94|253.94|256.39|254.39|255.57|253.57|0
1634551200000|2021-10-18 10:00:00|255.84|253.84|256.48|254.48|256.67|254.67|255.29|253.29|0
1634551500000|2021-10-18 10:05:00|257.03|255.03|256.66|254.66|257.4|255.4|256.3|254.3|0
1634551800000|2021-10-18 10:10:00|256.3|254.3|254.1|252.1|256.48|254.48|253.91|251.91|0
1634552100000|2021-10-18 10:15:00|253.91|251.91|253.36|251.36|254.1|252.1|252.09|250.09|0
1634552400000|2021-10-18 10:20:00|253.54|251.54|254.27|252.27|255.19|253.19|253.54|251.54|0
1634552700000|2021-10-18 10:25:00|254.09|252.09|255|253|255.18|253.18|254.09|252.09|0
1634553000000|2021-10-18 10:30:00|255.18|253.18|256.1|254.1|256.28|254.28|255|253|0
1634553300000|2021-10-18 10:35:00|256.28|254.28|255.54|253.54|256.28|254.28|255.36|253.36|0
1634553600000|2021-10-18 10:40:00|255.63|253.63|257.65|255.65|257.93|255.93|255.36|253.36|0
1634553900000|2021-10-18 10:45:00|257.56|255.56|257.05|255.05|257.6|255.6|256.64|254.64|0
1634554200000|2021-10-18 10:50:00|256.86|254.86|256.13|254.13|256.86|254.86|255.76|253.76|0
1634554500000|2021-10-18 10:55:00|256.31|254.31|255.76|253.76|257.04|255.04|255.76|253.76|0
1634554800000|2021-10-18 11:00:00|255.85|253.85|257.4|255.4|257.4|255.4|255.85|253.85|0
1634555100000|2021-10-18 11:05:00|257.22|255.22|259.6|257.6|259.79|257.79|257.04|255.04|0
1634555400000|2021-10-18 11:10:00|259.42|257.42|259.42|257.42|259.6|257.6|258.87|256.87|0
1634555700000|2021-10-18 11:15:00|259.32|257.32|259.78|257.78|259.97|257.97|259.23|257.23|0
1634556000000|2021-10-18 11:20:00|259.6|257.6|260.52|258.52|260.7|258.7|259.6|257.6|0
1634556300000|2021-10-18 11:25:00|260.6|258.6|262.17|260.17|262.17|260.17|259.96|257.96|0
1634556600000|2021-10-18 11:30:00|262.54|260.54|260.33|258.33|262.54|260.54|260.14|258.14|0
1634556900000|2021-10-18 11:35:00|260.51|258.51|258.67|256.67|261.25|259.25|258.11|256.11|0
1634557200000|2021-10-18 11:40:00|258.48|256.48|258.48|256.48|259.22|257.22|258.11|256.11|0
1634557500000|2021-10-18 11:45:00|258.29|256.29|258.29|256.29|258.48|256.48|257.74|255.74|0
1634557800000|2021-10-18 11:50:00|258.2|256.2|259.02|257.02|259.21|257.21|257.92|255.92|0
1634558100000|2021-10-18 11:55:00|258.93|256.93|258.28|256.28|258.93|256.93|257.92|255.92|0
1634558400000|2021-10-18 12:00:00|258.1|256.1|255.25|253.25|258.1|256.1|254.07|252.07|0
1634558700000|2021-10-18 12:05:00|255.53|253.53|257.54|255.54|257.54|255.54|255.53|253.53|0
1634559000000|2021-10-18 12:10:00|257.36|255.36|256.99|254.99|257.54|255.54|256.44|254.44|0
1634559300000|2021-10-18 12:15:00|257.17|255.17|257.17|255.17|257.91|255.91|256.25|254.25|0
1634559600000|2021-10-18 12:20:00|257.35|255.35|257.07|255.07|258.09|256.09|256.52|254.52|0
1634559900000|2021-10-18 12:25:00|256.98|254.98|255.52|253.52|257.17|255.17|255.15|253.15|0
1634560200000|2021-10-18 12:30:00|255.33|253.33|255.7|253.7|256.25|254.25|254.78|252.78|0
1634560500000|2021-10-18 12:35:00|255.51|253.51|256.42|254.42|256.42|254.42|254.6|252.6|0
1634560800000|2021-10-18 12:40:00|256.06|254.06|256.06|254.06|256.61|254.61|255.51|253.51|0
1634561100000|2021-10-18 12:45:00|255.87|253.87|252.77|250.77|255.87|253.87|252.22|250.22|0
1634561400000|2021-10-18 12:50:00|252.95|250.95|249.68|247.68|252.95|250.95|248.96|246.96|0
1634561700000|2021-10-18 12:55:00|249.5|247.5|251.58|249.58|251.58|249.58|249.5|247.5|0
1634562000000|2021-10-18 13:00:00|251.49|249.49|252.21|250.21|252.58|250.58|250.58|248.58|0
1634562300000|2021-10-18 13:05:00|252.39|250.39|252.94|250.94|253.48|251.48|251.3|249.3|0
1634562600000|2021-10-18 13:10:00|252.75|250.75|252.39|250.39|252.94|250.94|250.76|248.76|0
1634562900000|2021-10-18 13:15:00|252.57|250.57|253.11|251.11|253.3|251.3|252.02|250.02|0
1634563200000|2021-10-18 13:20:00|253.29|251.29|254.02|252.02|254.2|252.2|252.93|250.93|0
1634563500000|2021-10-18 13:25:00|254.2|252.2|254.38|252.38|254.75|252.75|253.47|251.47|0
1634563800000|2021-10-18 13:30:00|254.56|252.56|251.65|249.65|255.48|253.48|251.65|249.65|0
1634564100000|2021-10-18 13:35:00|251.83|249.83|251.64|249.64|252.01|250.01|249.47|247.47|0
1634564400000|2021-10-18 13:40:00|252.01|250.01|258.95|256.95|259.14|257.14|250.74|248.74|0
1634564700000|2021-10-18 13:45:00|259.14|257.14|262.27|260.27|263.01|261.01|258.58|256.58|0
1634565000000|2021-10-18 13:50:00|262.45|260.45|263.08|261.08|264.86|262.86|261.6|259.6|0
1634565300000|2021-10-18 13:55:00|262.89|260.89|264.74|262.74|266.23|264.23|262.89|260.89|0
1634565600000|2021-10-18 14:00:00|265.3|263.3|266.41|264.41|266.6|264.6|264.37|262.37|0
1634565900000|2021-10-18 14:05:00|266.22|264.22|267.71|265.71|267.89|265.89|266.04|264.04|0
1634566200000|2021-10-18 14:10:00|267.52|265.52|267.52|265.52|267.71|265.71|265.47|263.47|0
1634566500000|2021-10-18 14:15:00|267.23|265.23|265.65|263.65|267.52|265.52|264.17|262.17|0
1634566800000|2021-10-18 14:20:00|265.28|263.28|265.84|263.84|266.21|264.21|263.43|261.43|0
1634567100000|2021-10-18 14:25:00|265.47|263.47|267.69|265.69|268.25|266.25|265.47|263.47|0
1634567400000|2021-10-18 14:30:00|268.07|266.07|266.2|264.2|268.25|266.25|264.35|262.35|0
1634567700000|2021-10-18 14:35:00|265.83|263.83|266.94|264.94|267.32|265.32|264.53|262.53|0
1634568000000|2021-10-18 14:40:00|267.13|265.13|268.99|266.99|270.3|268.3|266.94|264.94|0
1634568300000|2021-10-18 14:45:00|269.18|267.18|267.83|265.83|269.36|267.36|267.64|265.64|0
1634568600000|2021-10-18 14:50:00|268.02|266.02|267.27|265.27|268.02|266.02|266.52|264.52|0
1634568900000|2021-10-18 14:55:00|267.45|265.45|267.64|265.64|268.01|266.01|266.52|264.52|0
1634569200000|2021-10-18 15:00:00|267.82|265.82|269.13|267.13|269.13|267.13|267.45|265.45|0
1634569500000|2021-10-18 15:05:00|268.94|266.94|271.01|269.01|272.14|270.14|268.76|266.76|0
1634569800000|2021-10-18 15:10:00|270.82|268.82|271|269|271.95|269.95|270.07|268.07|0
1634570100000|2021-10-18 15:15:00|271.19|269.19|274.59|272.59|274.78|272.78|270.82|268.82|0
1634570400000|2021-10-18 15:20:00|274.78|272.78|275.72|273.72|276.48|274.48|274.02|272.02|0
1634570700000|2021-10-18 15:25:00|275.53|273.53|272.88|270.88|275.72|273.72|272.88|270.88|0
1634571000000|2021-10-18 15:30:00|272.5|270.5|273.32|271.32|274.09|272.09|272.12|270.12|0
1634571300000|2021-10-18 15:35:00|273.51|271.51|272.18|270.18|274.08|272.08|271.62|269.62|0
1634571600000|2021-10-18 15:40:00|271.99|269.99|271.99|269.99|272.37|270.37|271.8|269.8|0
1634571900000|2021-10-18 15:45:00|272.18|270.18|274.07|272.07|274.26|272.26|271.99|269.99|0
1634572200000|2021-10-18 15:50:00|273.88|271.88|275.58|273.58|275.58|273.58|273.88|271.88|0
1634572500000|2021-10-18 15:55:00|275.39|273.39|274.82|272.82|275.77|273.77|274.63|272.63|0
1634572800000|2021-10-18 16:00:00|275.01|273.01|275.38|273.38|275.57|273.57|274.25|272.25|0
1634573100000|2021-10-18 16:05:00|275.19|273.19|275.95|273.95|276.52|274.52|275|273|0
1634573400000|2021-10-18 16:10:00|276.14|274.14|275.38|273.38|276.52|274.52|274.81|272.81|0
1634573700000|2021-10-18 16:15:00|275.57|273.57|275.18|273.18|275.94|273.94|274.81|272.81|0
1634574000000|2021-10-18 16:20:00|274.99|272.99|274.42|272.42|275.56|273.56|274.24|272.24|0
1634574300000|2021-10-18 16:25:00|274.61|272.61|274.61|272.61|274.8|272.8|273.47|271.47|0
1634574600000|2021-10-18 16:30:00|274.42|272.42|275.36|273.36|275.37|273.37|274.04|272.04|0
1634574900000|2021-10-18 16:35:00|275.17|273.17|274.6|272.6|275.55|273.55|274.41|272.41|0
1634575200000|2021-10-18 16:40:00|274.79|272.79|273.84|271.84|274.79|272.79|273.84|271.84|0
1634575500000|2021-10-18 16:45:00|273.65|271.65|273.27|271.27|274.03|272.03|272.71|270.71|0
1634575800000|2021-10-18 16:50:00|273.08|271.08|272.7|270.7|273.27|271.27|272.51|270.51|0
1634576100000|2021-10-18 16:55:00|272.89|270.89|273.27|271.27|273.64|271.64|272.14|270.14|0
1634576400000|2021-10-18 17:00:00|273.08|271.08|273.64|271.64|274.02|272.02|272.89|270.89|0
1634576700000|2021-10-18 17:05:00|273.45|271.45|273.26|271.26|273.64|271.64|273.07|271.07|0
1634577000000|2021-10-18 17:10:00|273.45|271.45|274.01|272.01|274.02|272.02|273.26|271.26|0
1634577300000|2021-10-18 17:15:00|274.2|272.2|275.15|273.15|275.53|273.53|273.82|271.82|0
1634577600000|2021-10-18 17:20:00|274.96|272.96|274.95|272.95|275.15|273.15|274.58|272.58|0
1634577900000|2021-10-18 17:25:00|274.76|272.76|274.95|272.95|275.52|273.52|274.76|272.76|0
1634578200000|2021-10-18 17:30:00|275.14|273.14|275.71|273.71|275.9|273.9|275.14|273.14|0
1634578500000|2021-10-18 17:35:00|275.52|273.52|274.94|272.94|275.7|273.7|274.94|272.94|0
1634578800000|2021-10-18 17:40:00|274.75|272.75|274.56|272.56|274.75|272.75|273.62|271.62|0
1634579100000|2021-10-18 17:45:00|274.75|272.75|274.18|272.18|274.94|272.94|273.8|271.8|0
1634579400000|2021-10-18 17:50:00|274.37|272.37|274.56|272.56|275.32|273.32|274.18|272.18|0
1634579700000|2021-10-18 17:55:00|274.37|272.37|274.17|272.17|274.74|272.74|273.98|271.98|0
1634580000000|2021-10-18 18:00:00|273.98|271.98|274.36|272.36|274.36|272.36|272.85|270.85|0
1634580300000|2021-10-18 18:05:00|274.55|272.55|273.98|271.98|274.74|272.74|273.79|271.79|0
1634580600000|2021-10-18 18:10:00|274.07|272.07|273.41|271.41|274.36|272.36|273.41|271.41|0
1634580900000|2021-10-18 18:15:00|273.22|271.22|273.97|271.97|274.35|272.35|273.22|271.22|0
1634581200000|2021-10-18 18:20:00|273.87|271.87|273.4|271.4|273.97|271.97|273.21|271.21|0
1634581500000|2021-10-18 18:25:00|273.21|271.21|274.34|272.34|274.34|272.34|272.27|270.27|0
1634581800000|2021-10-18 18:30:00|273.97|271.97|274.53|272.53|274.91|272.91|273.4|271.4|0
1634582100000|2021-10-18 18:35:00|274.34|272.34|273.77|271.77|274.91|272.91|273.2|271.2|0
1634582400000|2021-10-18 18:40:00|273.96|271.96|274.52|272.52|274.9|272.9|273.96|271.96|0
1634582700000|2021-10-18 18:45:00|274.33|272.33|274.9|272.9|274.9|272.9|273.76|271.76|0
1634583000000|2021-10-18 18:50:00|275.28|273.28|276.22|274.22|276.42|274.42|275.28|273.28|0
1634583300000|2021-10-18 18:55:00|276.03|274.03|275.84|273.84|276.79|274.79|275.84|273.84|0
1634583600000|2021-10-18 19:00:00|275.65|273.65|275.65|273.65|276.22|274.22|274.7|272.7|0
1634583900000|2021-10-18 19:05:00|275.46|273.46|275.27|273.27|275.65|273.65|274.7|272.7|0
1634584200000|2021-10-18 19:10:00|275.46|273.46|276.21|274.21|277.74|275.74|275.27|273.27|0
1634584500000|2021-10-18 19:15:00|276.02|274.02|277.54|275.54|277.54|275.54|275.83|273.83|0
1634584800000|2021-10-18 19:20:00|277.35|275.35|277.54|275.54|278.87|276.87|277.35|275.35|0
1634585100000|2021-10-18 19:25:00|277.35|275.35|276.58|274.58|277.54|275.54|275.26|273.26|0
1634585400000|2021-10-18 19:30:00|276.2|274.2|275.25|273.25|276.96|274.96|275.25|273.25|0
1634585700000|2021-10-18 19:35:00|275.06|273.06|276.2|274.2|276.39|274.39|275.06|273.06|0
1634586000000|2021-10-18 19:40:00|276.01|274.01|275.81|273.81|277.15|275.15|275.25|273.25|0
1634586300000|2021-10-18 19:45:00|275.62|273.62|277.52|275.52|278.48|276.48|275.62|273.62|0
1634586600000|2021-10-18 19:50:00|278.09|276.09|279.23|277.23|280.19|278.19|276.57|274.57|0
1634586900000|2021-10-18 19:55:00|279.13|277.13|278.66|276.66|279.23|277.23|277.52|275.52|0
1634587200000|2021-10-18 20:00:00|278.09|276.09|277.7|275.7|278.28|276.28|276.94|274.94|0
1634587500000|2021-10-18 20:05:00|277.13|275.13|276.75|274.75|277.51|275.51|276.75|274.75|0
1634587800000|2021-10-18 20:10:00|276.94|274.94|278.08|276.08|278.27|276.27|276.75|274.75|0
1634588100000|2021-10-18 20:15:00|278.28|275.88|277.13|274.73|278.28|275.88|276.94|274.54|0
1634588400000|2021-10-18 20:20:00|277.32|274.92|277.32|274.92|277.51|275.11|277.13|274.73|0
1634588700000|2021-10-18 20:25:00|277.51|275.11|277.32|274.92|277.51|275.11|277.32|274.92|0
1634589000000|2021-10-18 20:30:00|277.51|275.11|277.69|275.29|277.88|275.48|277.31|274.91|0
1634589300000|2021-10-18 20:35:00|277.5|275.1|278.07|275.67|278.07|275.67|277.31|274.91|0
1634589600000|2021-10-18 20:40:00|277.88|275.48|277.88|275.48|278.07|275.67|277.69|275.29|0
1634589900000|2021-10-18 20:45:00|278.07|275.67|276.92|274.52|278.07|275.67|276.92|274.52|0
1634590200000|2021-10-18 20:50:00|277.11|274.71|277.87|275.47|277.87|275.47|277.11|274.71|0
1634590500000|2021-10-18 20:55:00|278.06|275.66|277.01|274.61|278.06|275.66|277.01|274.61|0
1634590800000|2021-10-18 21:00:00|277.37|274.97|277.61|275.21|277.75|275.35|277.26|274.86|0
1634591100000|2021-10-18 21:05:00|277.64|275.24|277.75|275.35|277.83|275.43|277.64|275.24|0
1634591400000|2021-10-18 21:10:00|277.78|275.38|277.83|275.43|277.83|275.43|277.78|275.38|0
1634591700000|2021-10-18 21:15:00|278.03|275.63|277.89|275.49|278.08|275.68|277.86|275.46|0
1634592000000|2021-10-18 21:20:00|277.86|275.46|277.85|275.45|278.02|275.62|277.8|275.4|0
1634592300000|2021-10-18 21:25:00|277.82|275.42|277.93|275.53|277.99|275.59|277.82|275.42|0
1634592900000|2021-10-18 21:35:00|277.96|275.56|277.93|275.53|278.01|275.61|277.88|275.48|0
1634593200000|2021-10-18 21:40:00|277.87|275.47|277.98|275.58|278.01|275.61|277.84|275.44|0
1634593500000|2021-10-18 21:45:00|277.97|275.57|277.84|275.44|277.97|275.57|277.84|275.44|0
1634593800000|2021-10-18 21:50:00|277.87|275.47|277.92|275.52|277.92|275.52|277.75|275.35|0
1634594100000|2021-10-18 21:55:00|277.8|275.4|278|275.6|278.05|275.65|277.64|275.24|0
1634594400000|2021-10-18 22:00:00|277.73|275.33|277.26|274.86|278.02|275.62|277.26|274.86|0
1634594700000|2021-10-18 22:05:00|277.45|275.05|277.44|275.04|277.64|275.24|277.26|274.86|0
1634595000000|2021-10-18 22:10:00|277.63|275.23|277.06|274.66|277.82|275.42|277.06|274.66|0
1634595300000|2021-10-18 22:15:00|277.25|274.85|276.3|273.9|277.25|274.85|276.3|273.9|0
1634595600000|2021-10-18 22:20:00|276.39|273.99|275.91|273.51|276.49|274.09|275.72|273.32|0
1634595900000|2021-10-18 22:25:00|275.72|273.32|275.91|273.51|276.29|273.89|275.72|273.32|0
1634596200000|2021-10-18 22:30:00|276.1|273.7|276.1|273.7|276.48|274.08|275.91|273.51|0
1634596500000|2021-10-18 22:35:00|275.91|273.51|275.52|273.12|275.91|273.51|275.34|272.94|0
1634596800000|2021-10-18 22:40:00|275.62|273.22|274.95|272.55|275.71|273.31|274.76|272.36|0
1634597100000|2021-10-18 22:45:00|275.14|272.74|275.14|272.74|275.14|272.74|274.76|272.36|0
1634597400000|2021-10-18 22:50:00|275.33|272.93|275.33|272.93|275.9|273.5|275.33|272.93|0
1634597700000|2021-10-18 22:55:00|275.14|272.74|274.75|272.35|275.14|272.74|274.56|272.16|0
1634598000000|2021-10-18 23:00:00|275.13|272.73|275.7|273.3|275.89|273.49|274.94|272.54|0
1634598300000|2021-10-18 23:05:00|275.51|273.11|274.75|272.35|275.7|273.3|274.75|272.35|0
1634598600000|2021-10-18 23:10:00|274.94|272.54|275.31|272.91|275.7|273.3|274.94|272.54|0
1634598900000|2021-10-18 23:15:00|275.12|272.72|275.5|273.1|275.5|273.1|274.74|272.34|0
1634599200000|2021-10-18 23:20:00|275.31|272.91|275.69|273.29|275.88|273.48|275.12|272.72|0
1634599500000|2021-10-18 23:25:00|275.5|273.1|275.87|273.47|276.06|273.66|275.12|272.72|0
1634599800000|2021-10-18 23:30:00|276.25|273.85|277.01|274.61|277.58|275.18|276.25|273.85|0
1634600100000|2021-10-18 23:35:00|277.2|274.8|277.01|274.61|277.2|274.8|276.82|274.42|0
1634600400000|2021-10-18 23:40:00|276.82|274.42|278.72|276.32|279.29|276.89|276.82|274.42|0
1634600700000|2021-10-18 23:45:00|278.53|276.13|278.33|275.93|278.72|276.32|277.95|275.55|0
1634601000000|2021-10-18 23:50:00|278.14|275.74|278.52|276.12|279.1|276.7|277.95|275.55|0
1634601300000|2021-10-18 23:55:00|278.33|275.93|278.52|276.12|278.71|276.31|278.14|275.74|0
1634601600000|2021-10-19 00:00:00|278.71|276.31|279.66|277.26|280.04|277.64|278.33|275.93|0
1634601900000|2021-10-19 00:05:00|279.47|277.07|279.08|276.68|279.47|277.07|278.7|276.3|0
1634602200000|2021-10-19 00:10:00|279.18|276.78|279.65|277.25|279.65|277.25|279.08|276.68|0
1634602500000|2021-10-19 00:15:00|279.46|277.06|282.33|279.93|283.49|281.09|279.27|276.87|0
1634602800000|2021-10-19 00:20:00|282.52|280.12|280.8|278.4|282.71|280.31|280.41|278.01|0
1634603100000|2021-10-19 00:25:00|280.6|278.2|280.22|277.82|280.6|278.2|279.84|277.44|0
1634603400000|2021-10-19 00:30:00|280.41|278.01|280.22|277.82|280.79|278.39|280.02|277.62|0
1634603700000|2021-10-19 00:35:00|280.41|278.01|277.54|275.14|280.41|278.01|277.54|275.14|0
1634604000000|2021-10-19 00:40:00|277.63|275.23|277.63|275.23|277.73|275.33|276.21|273.81|0
1634604300000|2021-10-19 00:45:00|277.54|275.14|277.92|275.52|278.3|275.9|276.21|273.81|0
1634604600000|2021-10-19 00:50:00|277.73|275.33|277.91|275.51|278.1|275.7|277.34|274.94|0
1634604900000|2021-10-19 00:55:00|277.72|275.32|278.29|275.89|278.86|276.46|276.96|274.56|0
1634605200000|2021-10-19 01:00:00|278.1|275.7|277.34|274.94|278.67|276.27|277.15|274.75|0
1634605500000|2021-10-19 01:05:00|277.14|274.74|276.57|274.17|277.14|274.74|276.19|273.79|0
1634605800000|2021-10-19 01:10:00|276.38|273.98|275.81|273.41|276.57|274.17|275.43|273.03|0
1634606100000|2021-10-19 01:15:00|275.62|273.22|275.9|273.5|276.38|273.98|274.86|272.46|0
1634606400000|2021-10-19 01:20:00|275.99|273.59|274.85|272.45|276.75|274.35|274.85|272.45|0
1634606700000|2021-10-19 01:25:00|275.13|272.73|275.42|273.02|275.61|273.21|274.85|272.45|0
1634607000000|2021-10-19 01:30:00|275.61|273.21|276.75|274.35|276.75|274.35|274.66|272.26|0
1634607300000|2021-10-19 01:35:00|276.56|274.16|276.74|274.34|277.7|275.3|276.55|274.15|0
1634607600000|2021-10-19 01:40:00|276.93|274.53|276.93|274.53|277.12|274.72|276.55|274.15|0
1634607900000|2021-10-19 01:45:00|277.12|274.72|277.5|275.1|278.26|275.86|277.12|274.72|0
1634608200000|2021-10-19 01:50:00|277.59|275.19|279.59|277.19|279.59|277.19|277.12|274.72|0
1634608500000|2021-10-19 01:55:00|279.78|277.38|280.55|278.15|281.31|278.91|279.78|277.38|0
1634608800000|2021-10-19 02:00:00|280.74|278.34|280.73|278.33|280.93|278.53|280.35|277.95|0
1634609100000|2021-10-19 02:05:00|280.92|278.52|279.58|277.18|280.92|278.52|279.58|277.18|0
1634609400000|2021-10-19 02:10:00|279.77|277.37|279.77|277.37|279.77|277.37|279.2|276.8|0
1634609700000|2021-10-19 02:15:00|279.96|277.56|279.39|276.99|279.96|277.56|279.01|276.61|0
1634610000000|2021-10-19 02:20:00|279.19|276.79|278.62|276.22|279.39|276.99|278.24|275.84|0
1634610300000|2021-10-19 02:25:00|278.52|276.12|278.62|276.22|278.81|276.41|278.43|276.03|0
1634610600000|2021-10-19 02:30:00|278.81|276.41|278.23|275.83|279.19|276.79|278.04|275.64|0
1634610900000|2021-10-19 02:35:00|278.04|275.64|277.47|275.07|278.23|275.83|277.47|275.07|0
1634611200000|2021-10-19 02:40:00|277.66|275.26|277.08|274.68|277.85|275.45|276.89|274.49|0
1634611500000|2021-10-19 02:45:00|276.98|274.58|278.03|275.63|278.03|275.63|276.7|274.3|0
1634611800000|2021-10-19 02:50:00|277.93|275.53|277.84|275.44|278.22|275.82|277.55|275.15|0
1634612100000|2021-10-19 02:55:00|278.12|275.72|278.03|275.63|278.22|275.82|277.65|275.25|0
1634612400000|2021-10-19 03:00:00|277.74|275.34|278.59|276.19|278.79|276.39|277.74|275.34|0
1634612700000|2021-10-19 03:05:00|278.79|276.39|278.4|276|278.79|276.39|278.21|275.81|0
1634613000000|2021-10-19 03:10:00|278.21|275.81|278.97|276.57|279.16|276.76|278.02|275.62|0
1634613300000|2021-10-19 03:15:00|279.16|276.76|277.82|275.42|279.16|276.76|277.63|275.23|0
1634613600000|2021-10-19 03:20:00|278.01|275.61|277.44|275.04|278.2|275.8|277.25|274.85|0
1634613900000|2021-10-19 03:25:00|277.25|274.85|277.24|274.84|277.63|275.23|277.24|274.84|0
1634614200000|2021-10-19 03:30:00|277.05|274.65|278|275.6|278.2|275.8|277.05|274.65|0
1634614500000|2021-10-19 03:35:00|278.19|275.79|278.57|276.17|278.57|276.17|278|275.6|0
1634614800000|2021-10-19 03:40:00|278.38|275.98|278.76|276.36|279.34|276.94|278.38|275.98|0
1634615100000|2021-10-19 03:45:00|278.57|276.17|278.95|276.55|279.14|276.74|278.57|276.17|0
1634615400000|2021-10-19 03:50:00|279.04|276.64|279.14|276.74|279.14|276.74|278.95|276.55|0
1634615700000|2021-10-19 03:55:00|279.04|276.64|278.75|276.35|279.14|276.74|278.56|276.16|0
1634616000000|2021-10-19 04:00:00|278.94|276.54|278.75|276.35|278.94|276.54|278.56|276.16|0
1634616300000|2021-10-19 04:05:00|278.56|276.16|278.36|275.96|278.75|276.35|277.98|275.58|0
1634616600000|2021-10-19 04:10:00|278.17|275.77|278.74|276.34|278.74|276.34|278.17|275.77|0
1634616900000|2021-10-19 04:15:00|278.93|276.53|278.17|275.77|279.12|276.72|277.98|275.58|0
1634617200000|2021-10-19 04:20:00|278.36|275.96|278.74|276.34|278.74|276.34|278.35|275.95|0
1634617500000|2021-10-19 04:25:00|278.93|276.53|278.54|276.14|278.93|276.53|278.44|276.04|0
1634617800000|2021-10-19 04:30:00|278.73|276.33|279.11|276.71|279.11|276.71|278.54|276.14|0
1634618100000|2021-10-19 04:35:00|278.92|276.52|278.34|275.94|278.92|276.52|277.96|275.56|0
1634618400000|2021-10-19 04:40:00|278.44|276.04|278.53|276.13|278.54|276.14|278.15|275.75|0
1634618700000|2021-10-19 04:45:00|278.62|276.22|277.77|275.37|278.62|276.22|277.58|275.18|0
1634619000000|2021-10-19 04:50:00|277.58|275.18|277.57|275.17|277.77|275.37|277.38|274.98|0
1634619300000|2021-10-19 04:55:00|277.76|275.36|278.52|276.12|278.72|276.32|277.76|275.36|0
1634619600000|2021-10-19 05:00:00|278.42|276.02|278.52|276.12|279.1|276.7|278.42|276.02|0
1634619900000|2021-10-19 05:05:00|278.33|275.93|278.04|275.64|278.42|276.02|277.85|275.45|0
1634620200000|2021-10-19 05:10:00|277.94|275.54|278.13|275.73|278.71|276.31|277.94|275.54|0
1634620500000|2021-10-19 05:15:00|278.32|275.92|278.32|275.92|278.51|276.11|277.94|275.54|0
1634620800000|2021-10-19 05:20:00|278.41|276.01|277.94|275.54|278.41|276.01|277.94|275.54|0
1634621100000|2021-10-19 05:25:00|277.74|275.34|278.31|275.91|278.5|276.1|277.74|275.34|0
1634621400000|2021-10-19 05:30:00|278.5|276.1|279.07|276.67|279.08|276.68|278.31|275.91|0
1634621700000|2021-10-19 05:35:00|279.26|276.86|279.07|276.67|279.26|276.86|278.88|276.48|0
1634622000000|2021-10-19 05:40:00|278.69|276.29|280.41|278.01|280.5|278.1|278.69|276.29|0
1634622300000|2021-10-19 05:45:00|280.31|277.91|281.55|279.15|281.74|279.34|280.02|277.62|0
1634622600000|2021-10-19 05:50:00|281.64|279.24|280.97|278.57|281.74|279.34|280.97|278.57|0
1634622900000|2021-10-19 05:55:00|281.17|278.77|282.12|279.72|282.12|279.72|280.59|278.19|0
1634623200000|2021-10-19 06:00:00|281.93|279.53|283.94|281.54|283.94|281.54|280.97|278.57|0
1634623500000|2021-10-19 06:05:00|283.85|281.45|282.88|280.48|283.94|281.54|282.5|280.1|0
1634623800000|2021-10-19 06:10:00|282.69|280.29|282.88|280.48|283.08|280.68|282.31|279.91|0
1634624100000|2021-10-19 06:15:00|282.69|280.29|283.26|280.86|283.65|281.25|282.69|280.29|0
1634624400000|2021-10-19 06:20:00|283.45|281.05|283.64|281.24|283.84|281.44|282.88|280.48|0
1634624700000|2021-10-19 06:25:00|283.84|281.44|283.83|281.43|284.03|281.63|283.45|281.05|0
1634625000000|2021-10-19 06:30:00|283.64|281.24|286.91|284.51|287.3|284.9|283.64|281.24|0
1634625300000|2021-10-19 06:35:00|287.11|284.71|285.75|283.35|287.11|284.71|285.56|283.16|0
1634625600000|2021-10-19 06:40:00|285.56|283.16|285.17|282.77|285.75|283.35|284.6|282.2|0
1634625900000|2021-10-19 06:45:00|285.56|283.16|286.13|283.73|286.91|284.51|285.17|282.77|0
1634626200000|2021-10-19 06:50:00|286.33|283.93|286.71|284.31|286.9|284.5|285.55|283.15|0
1634626500000|2021-10-19 06:55:00|286.9|284.5|287.09|284.69|287.38|284.98|286.03|283.63|0
1634626800000|2021-10-19 07:00:00|286.51|284.11|285.87|283.47|286.78|284.38|283.76|281.36|0
1634627100000|2021-10-19 07:05:00|285.47|283.28|283.36|281.36|285.47|283.28|283.26|281.26|0
1634627400000|2021-10-19 07:10:00|283.55|281.55|283.36|281.36|283.55|281.55|282.4|280.4|0
1634627700000|2021-10-19 07:15:00|282.97|280.97|282.78|280.78|284.31|282.31|282.59|280.59|0
1634628000000|2021-10-19 07:20:00|282.97|280.97|283.73|281.73|284.12|282.12|282.59|280.59|0
1634628300000|2021-10-19 07:25:00|283.92|281.92|284.31|282.31|284.69|282.69|283.73|281.73|0
1634628600000|2021-10-19 07:30:00|284.5|282.5|284.88|282.88|285.07|283.07|284.11|282.11|0
1634628900000|2021-10-19 07:35:00|284.69|282.69|284.01|282.01|285.07|283.07|283.73|281.73|0
1634629200000|2021-10-19 07:40:00|284.11|282.11|284.3|282.3|284.68|282.68|283.91|281.91|0
1634629500000|2021-10-19 07:45:00|284.1|282.1|284.29|282.29|284.87|282.87|284.1|282.1|0
1634629800000|2021-10-19 07:50:00|284.1|282.1|284.67|282.67|284.67|282.67|283.52|281.52|0
1634630100000|2021-10-19 07:55:00|284.87|282.87|285.25|283.25|285.44|283.44|284.67|282.67|0
1634630400000|2021-10-19 08:00:00|285.05|283.05|284.67|282.67|285.82|283.82|284.48|282.48|0
1634630700000|2021-10-19 08:05:00|284.57|282.57|289.1|287.1|289.48|287.48|284.28|282.28|0
1634631000000|2021-10-19 08:10:00|288.9|286.9|287.74|285.74|288.9|286.9|287.36|285.36|0
1634631300000|2021-10-19 08:15:00|287.93|285.93|289.86|287.86|290.25|288.25|287.93|285.93|0
1634631600000|2021-10-19 08:20:00|289.67|287.67|289.09|287.09|290.06|288.06|288.89|286.89|0
1634631900000|2021-10-19 08:25:00|288.99|286.99|288.5|286.5|289.09|287.09|287.73|285.73|0
1634632200000|2021-10-19 08:30:00|288.7|286.7|287.73|285.73|288.7|286.7|287.15|285.15|0
1634632500000|2021-10-19 08:35:00|287.54|285.54|287.34|285.34|287.82|285.82|287.15|285.15|0
1634632800000|2021-10-19 08:40:00|287.53|285.53|287.72|285.72|287.92|285.92|287.15|285.15|0
1634633100000|2021-10-19 08:45:00|287.92|285.92|288.49|286.49|288.49|286.49|287.34|285.34|0
1634633400000|2021-10-19 08:50:00|288.69|286.69|287.72|285.72|288.69|286.69|287.72|285.72|0
1634633700000|2021-10-19 08:55:00|287.91|285.91|288.87|286.87|289.26|287.26|287.91|285.91|0
1634634000000|2021-10-19 09:00:00|288.29|286.29|289.84|287.84|290.22|288.22|287.13|285.13|0
1634634300000|2021-10-19 09:05:00|290.03|288.03|289.25|287.25|290.03|288.03|289.25|287.25|0
1634634600000|2021-10-19 09:10:00|289.35|287.35|289.25|287.25|289.44|287.44|288.67|286.67|0
1634634900000|2021-10-19 09:15:00|289.44|287.44|289.05|287.05|289.44|287.44|288.67|286.67|0
1634635200000|2021-10-19 09:20:00|289.25|287.25|289.44|287.44|289.63|287.63|289.25|287.25|0
1634635500000|2021-10-19 09:25:00|289.63|287.63|289.63|287.63|290.01|288.01|288.86|286.86|0
1634635800000|2021-10-19 09:30:00|289.82|287.82|289.43|287.43|289.82|287.82|288.85|286.85|0
1634636100000|2021-10-19 09:35:00|289.62|287.62|289.91|287.91|290.4|288.4|289.62|287.62|0
1634636400000|2021-10-19 09:40:00|289.81|287.81|290.78|288.78|290.78|288.78|289.81|287.81|0
1634636700000|2021-10-19 09:45:00|290.68|288.68|290.29|288.29|291.94|289.94|290.2|288.2|0
1634637000000|2021-10-19 09:50:00|290.39|288.39|290.97|288.97|290.97|288.97|290.19|288.19|0
1634637300000|2021-10-19 09:55:00|290.77|288.77|290.58|288.58|290.77|288.77|290|288|0
1634637600000|2021-10-19 10:00:00|290.77|288.77|290.19|288.19|291.16|289.16|290.19|288.19|0
1634637900000|2021-10-19 10:05:00|290.38|288.38|291.15|289.15|291.54|289.54|290.19|288.19|0
1634638200000|2021-10-19 10:10:00|290.96|288.96|291.15|289.15|291.15|289.15|290.57|288.57|0
1634638500000|2021-10-19 10:15:00|290.96|288.96|291.15|289.15|291.54|289.54|290.95|288.95|0
1634638800000|2021-10-19 10:20:00|290.95|288.95|291.14|289.14|291.34|289.34|290.76|288.76|0
1634639100000|2021-10-19 10:25:00|290.95|288.95|293.86|291.86|293.86|291.86|290.95|288.95|0
1634639400000|2021-10-19 10:30:00|293.67|291.67|293.47|291.47|294.25|292.25|293.27|291.27|0
1634639700000|2021-10-19 10:35:00|293.27|291.27|293.85|291.85|294.05|292.05|293.27|291.27|0
1634640000000|2021-10-19 10:40:00|294.05|292.05|294.24|292.24|294.83|292.83|294.05|292.05|0
1634640300000|2021-10-19 10:45:00|294.44|292.44|294.24|292.24|294.44|292.44|294.04|292.04|0
1634640600000|2021-10-19 10:50:00|294.43|292.43|296.97|294.97|296.97|294.97|294.24|292.24|0
1634640900000|2021-10-19 10:55:00|296.77|294.77|296.57|294.57|297.16|295.16|295.99|293.99|0
1634641200000|2021-10-19 11:00:00|296.38|294.38|296.11|294.11|296.57|294.57|295.65|293.65|0
1634641500000|2021-10-19 11:05:00|295.72|293.72|295.32|293.32|295.91|293.91|295.32|293.32|0
1634641800000|2021-10-19 11:10:00|294.74|292.74|296.69|294.69|296.69|294.69|294.54|292.54|0
1634642100000|2021-10-19 11:15:00|296.88|294.88|298.45|296.45|298.45|296.45|296.3|294.3|0
1634642400000|2021-10-19 11:20:00|298.25|296.25|297.66|295.66|298.35|296.35|297.66|295.66|0
1634642700000|2021-10-19 11:25:00|297.76|295.76|299.23|297.23|299.43|297.43|297.66|295.66|0
1634643000000|2021-10-19 11:30:00|299.03|297.03|296.66|294.66|299.57|297.57|296.27|294.27|0
1634643300000|2021-10-19 11:35:00|296.47|294.47|295.61|293.61|296.66|294.66|295.54|293.54|0
1634643600000|2021-10-19 11:40:00|295.81|293.81|295.61|293.61|295.81|293.81|295.22|293.22|0
1634643900000|2021-10-19 11:45:00|295.41|293.41|295.02|293.02|295.61|293.61|295.02|293.02|0
1634644200000|2021-10-19 11:50:00|294.83|292.83|295.41|293.41|296|294|294.83|292.83|0
1634644500000|2021-10-19 11:55:00|295.21|293.21|296.19|294.19|296.19|294.19|295.21|293.21|0
1634644800000|2021-10-19 12:00:00|295.99|293.99|295.79|293.79|296.38|294.38|295.6|293.6|0
1634645100000|2021-10-19 12:05:00|295.99|293.99|295.2|293.2|296.18|294.18|295.2|293.2|0
1634645400000|2021-10-19 12:10:00|295.4|293.4|295.2|293.2|295.59|293.59|295.2|293.2|0
1634645700000|2021-10-19 12:15:00|295.01|293.01|295.39|293.39|295.59|293.59|294.42|292.42|0
1634646000000|2021-10-19 12:20:00|295.2|293.2|293.64|291.64|295.39|293.39|293.25|291.25|0
1634646300000|2021-10-19 12:25:00|293.73|291.73|292.85|290.85|294.02|292.02|292.85|290.85|0
1634646600000|2021-10-19 12:30:00|293.05|291.05|292.66|290.66|294.02|292.02|292.66|290.66|0
1634646900000|2021-10-19 12:35:00|292.85|290.85|292.65|290.65|292.85|290.85|291.88|289.88|0
1634647200000|2021-10-19 12:40:00|292.46|290.46|292.07|290.07|292.46|290.46|291.87|289.87|0
1634647500000|2021-10-19 12:45:00|291.87|289.87|291.67|289.67|292.07|290.07|291.29|289.29|0
1634647800000|2021-10-19 12:50:00|291.87|289.87|292.06|290.06|292.65|290.65|291.87|289.87|0
1634648100000|2021-10-19 12:55:00|292.25|290.25|290.89|288.89|292.25|290.25|290.89|288.89|0
1634648400000|2021-10-19 13:00:00|290.7|288.7|290.89|288.89|291.28|289.28|289.92|287.92|0
1634648700000|2021-10-19 13:05:00|290.69|288.69|290.3|288.3|290.89|288.89|290.11|288.11|0
1634649000000|2021-10-19 13:10:00|290.5|288.5|289.33|287.33|290.5|288.5|289.33|287.33|0
1634649300000|2021-10-19 13:15:00|289.53|287.53|291.85|289.85|292.05|290.05|289.53|287.53|0
1634649600000|2021-10-19 13:20:00|291.66|289.66|290.68|288.68|291.66|289.66|290.3|288.3|0
1634649900000|2021-10-19 13:25:00|290.49|288.49|291.26|289.26|291.85|289.85|290.49|288.49|0
1634650200000|2021-10-19 13:30:00|291.07|289.07|290.48|288.48|292.04|290.04|288.16|286.16|0
1634650500000|2021-10-19 13:35:00|290.29|288.29|291.45|289.45|291.45|289.45|287.77|285.77|0
1634650800000|2021-10-19 13:40:00|291.64|289.64|288.15|286.15|293.78|291.78|288.15|286.15|0
1634651100000|2021-10-19 13:45:00|288.54|286.54|288.34|286.34|292.42|290.42|286.22|284.22|0
1634651400000|2021-10-19 13:50:00|288.73|286.73|291.64|289.64|291.83|289.83|288.73|286.73|0
1634651700000|2021-10-19 13:55:00|291.83|289.83|288.72|286.72|291.83|289.83|288.34|286.34|0
1634652000000|2021-10-19 14:00:00|288.92|286.92|292.41|290.41|292.6|290.6|288.53|286.53|0
1634652300000|2021-10-19 14:05:00|292.21|290.21|294.94|292.94|295.33|293.33|292.21|290.21|0
1634652600000|2021-10-19 14:10:00|294.74|292.74|295.52|293.52|296.89|294.89|294.35|292.35|0
1634652900000|2021-10-19 14:15:00|295.91|293.91|296.3|294.3|297.67|295.67|294.74|292.74|0
1634653200000|2021-10-19 14:20:00|296.49|294.49|295.71|293.71|296.49|294.49|294.34|292.34|0
1634653500000|2021-10-19 14:25:00|295.51|293.51|297.47|295.47|297.47|295.47|295.02|293.02|0
1634653800000|2021-10-19 14:30:00|297.27|295.27|294.73|292.73|297.66|295.66|293.75|291.75|0
1634654100000|2021-10-19 14:35:00|294.92|292.92|293.75|291.75|295.51|293.51|291.8|289.8|0
1634654400000|2021-10-19 14:40:00|293.94|291.94|294.53|292.53|296.48|294.48|293.94|291.94|0
1634654700000|2021-10-19 14:45:00|294.72|292.72|294.33|292.33|295.7|293.7|294.33|292.33|0
1634655000000|2021-10-19 14:50:00|294.52|292.52|296.28|294.28|296.67|294.67|294.33|292.33|0
1634655300000|2021-10-19 14:55:00|296.47|294.47|298.43|296.43|299.02|297.02|296.47|294.47|0
1634655600000|2021-10-19 15:00:00|298.82|296.82|299.31|297.31|299.8|297.8|298.23|296.23|0
1634655900000|2021-10-19 15:05:00|299.41|297.41|299.28|297.28|299.87|297.87|298.82|296.82|0
1634656200000|2021-10-19 15:10:00|299.08|297.08|300.78|298.78|300.98|298.98|298.88|296.88|0
1634656500000|2021-10-19 15:15:00|300.98|298.98|300.78|298.78|302.35|300.35|300.39|298.39|0
1634656800000|2021-10-19 15:20:00|300.98|298.98|299.8|297.8|301.57|299.57|299.8|297.8|0
1634657100000|2021-10-19 15:25:00|299.99|297.99|300.97|298.97|300.97|298.97|299.4|297.4|0
1634657400000|2021-10-19 15:30:00|300.58|298.58|299.4|297.4|301.76|299.76|299.2|297.2|0
1634657700000|2021-10-19 15:35:00|299.6|297.6|299.59|297.59|300.18|298.18|299.2|297.2|0
1634658000000|2021-10-19 15:40:00|299.79|297.79|300.77|298.77|301.16|299.16|299.4|297.4|0
1634658300000|2021-10-19 15:45:00|300.96|298.96|301.55|299.55|301.75|299.75|300.37|298.37|0
1634658600000|2021-10-19 15:50:00|301.74|299.74|301.54|299.54|302.14|300.14|300.56|298.56|0
1634658900000|2021-10-19 15:55:00|301.35|299.35|301.93|299.93|302.72|300.72|300.95|298.95|0
1634659200000|2021-10-19 16:00:00|301.74|299.74|301.15|299.15|301.74|299.74|300.36|298.36|0
1634659500000|2021-10-19 16:05:00|300.95|298.95|301.54|299.54|301.73|299.73|300.95|298.95|0
1634659800000|2021-10-19 16:10:00|301.73|299.73|302.71|300.71|302.91|300.91|301.54|299.54|0
1634660100000|2021-10-19 16:15:00|302.91|300.91|302.51|300.51|303.3|301.3|302.51|300.51|0
1634660400000|2021-10-19 16:20:00|302.32|300.32|301.53|299.53|302.71|300.71|301.33|299.33|0
1634660700000|2021-10-19 16:25:00|301.33|299.33|301.72|299.72|301.92|299.92|300.94|298.94|0
1634661000000|2021-10-19 16:30:00|301.92|299.92|302.11|300.11|302.7|300.7|301.72|299.72|0
1634661300000|2021-10-19 16:35:00|301.91|299.91|302.5|300.5|302.9|300.9|301.91|299.91|0
1634661600000|2021-10-19 16:40:00|302.7|300.7|303.09|301.09|303.09|301.09|302.3|300.3|0
1634661900000|2021-10-19 16:45:00|302.89|300.89|302.69|300.69|303.28|301.28|302.69|300.69|0
1634662200000|2021-10-19 16:50:00|302.49|300.49|302.69|300.69|302.89|300.89|302.1|300.1|0
1634662500000|2021-10-19 16:55:00|302.88|300.88|304.46|302.46|304.66|302.66|302.88|300.88|0
1634662800000|2021-10-19 17:00:00|304.26|302.26|303.08|301.08|304.65|302.65|302.29|300.29|0
1634663100000|2021-10-19 17:05:00|303.17|301.17|302.88|300.88|303.27|301.27|301.9|299.9|0
1634663400000|2021-10-19 17:10:00|302.68|300.68|303.07|301.07|303.27|301.27|301.69|299.69|0
1634663700000|2021-10-19 17:15:00|302.87|300.87|303.07|301.07|303.27|301.27|302.67|300.67|0
1634664000000|2021-10-19 17:20:00|302.87|300.87|303.65|301.65|304.05|302.05|302.67|300.67|0
1634664300000|2021-10-19 17:25:00|303.46|301.46|302.08|300.08|303.46|301.46|302.08|300.08|0
1634664600000|2021-10-19 17:30:00|302.27|300.27|302.66|300.66|302.66|300.66|301.88|299.88|0
1634664900000|2021-10-19 17:35:00|302.86|300.86|303.25|301.25|303.45|301.45|302.07|300.07|0
1634665200000|2021-10-19 17:40:00|303.05|301.05|302.46|300.46|303.25|301.25|301.87|299.87|0
1634665500000|2021-10-19 17:45:00|302.66|300.66|302.46|300.46|302.85|300.85|302.26|300.26|0
1634665800000|2021-10-19 17:50:00|302.66|300.66|302.85|300.85|303.05|301.05|302.46|300.46|0
1634666100000|2021-10-19 17:55:00|303.05|301.05|303.44|301.44|303.64|301.64|303.04|301.04|0
1634666400000|2021-10-19 18:00:00|303.63|301.63|302.89|300.89|304.53|302.53|302.89|300.89|0
1634666700000|2021-10-19 18:05:00|303.09|301.09|302.89|300.89|303.48|301.48|302.89|300.89|0
1634667000000|2021-10-19 18:10:00|303.08|301.08|303.08|301.08|303.67|301.67|303.08|301.08|0
1634667300000|2021-10-19 18:15:00|302.88|300.88|303.08|301.08|303.27|301.27|302.68|300.68|0
1634667600000|2021-10-19 18:20:00|302.88|300.88|301.5|299.5|302.88|300.88|301.11|299.11|0
1634667900000|2021-10-19 18:25:00|301.3|299.3|300.51|298.51|301.7|299.7|300.51|298.51|0
1634668200000|2021-10-19 18:30:00|300.71|298.71|298.55|296.55|300.91|298.91|296.99|294.99|0
1634668500000|2021-10-19 18:35:00|298.75|296.75|298.55|296.55|299.14|297.14|297.37|295.37|0
1634668800000|2021-10-19 18:40:00|298.35|296.35|299.13|297.13|299.13|297.13|297.96|295.96|0
1634669100000|2021-10-19 18:45:00|299.33|297.33|299.32|297.32|299.33|297.33|297.96|295.96|0
1634669400000|2021-10-19 18:50:00|299.52|297.52|299.32|297.32|300.11|298.11|298.74|296.74|0
1634669700000|2021-10-19 18:55:00|299.13|297.13|299.91|297.91|300.3|298.3|298.73|296.73|0
1634670000000|2021-10-19 19:00:00|299.51|297.51|300.89|298.89|301.48|299.48|299.32|297.32|0
1634670300000|2021-10-19 19:05:00|301.08|299.08|302.26|300.26|302.46|300.46|300.89|298.89|0
1634670600000|2021-10-19 19:10:00|302.46|300.46|302.85|300.85|303.04|301.04|302.06|300.06|0
1634670900000|2021-10-19 19:15:00|303.04|301.04|305.21|303.21|305.41|303.41|303.04|301.04|0
1634671200000|2021-10-19 19:20:00|305.01|303.01|301.46|299.46|305.01|303.01|301.46|299.46|0
1634671500000|2021-10-19 19:25:00|301.66|299.66|303.03|301.03|303.23|301.23|301.46|299.46|0
1634671800000|2021-10-19 19:30:00|302.84|300.84|300.47|298.47|302.84|300.84|299.89|297.89|0
1634672100000|2021-10-19 19:35:00|300.87|298.87|300.86|298.86|302.24|300.24|300.47|298.47|0
1634672400000|2021-10-19 19:40:00|300.67|298.67|300.27|298.27|301.45|299.45|300.08|298.08|0
1634672700000|2021-10-19 19:45:00|300.47|298.47|301.64|299.64|302.63|300.63|300.08|298.08|0
1634673000000|2021-10-19 19:50:00|301.45|299.45|302.63|300.63|303.22|301.22|300.66|298.66|0
1634673300000|2021-10-19 19:55:00|302.43|300.43|305.39|303.39|305.39|303.39|302.43|300.43|0
1634673600000|2021-10-19 20:00:00|305.38|303.38|308.75|306.75|308.75|306.75|305.19|303.19|0
1634673900000|2021-10-19 20:05:00|308.35|306.35|308.15|306.15|308.75|306.75|307.56|305.56|0
1634674200000|2021-10-19 20:10:00|307.95|305.95|307.75|305.75|308.15|306.15|307.55|305.55|0
1634674500000|2021-10-19 20:15:00|307.95|305.55|308.94|306.54|309.54|307.14|307.95|305.55|0
1634674800000|2021-10-19 20:20:00|309.14|306.74|309.34|306.94|309.53|307.13|308.94|306.54|0
1634675100000|2021-10-19 20:25:00|309.33|306.93|310.33|307.93|310.33|307.93|309.13|306.73|0
1634675400000|2021-10-19 20:30:00|310.13|307.73|309.53|307.13|310.13|307.73|309.13|306.73|0
1634675700000|2021-10-19 20:35:00|309.33|306.93|309.52|307.12|309.92|307.52|309.33|306.93|0
1634676000000|2021-10-19 20:40:00|309.01|306.61|306.88|304.48|309.41|307.01|306.88|304.48|0
1634676300000|2021-10-19 20:45:00|306.68|304.28|306.47|304.07|307.27|304.87|306.47|304.07|0
1634676600000|2021-10-19 20:50:00|306.67|304.27|307.07|304.67|307.47|305.07|306.67|304.27|0
1634676900000|2021-10-19 20:55:00|306.87|304.47|306.56|304.16|306.87|304.47|306.36|303.96|0
1634677200000|2021-10-19 21:00:00|306.21|303.81|305.89|303.49|306.41|304.01|305.69|303.29|0
1634677500000|2021-10-19 21:05:00|305.87|303.47|305.89|303.49|305.91|303.51|305.87|303.47|0
1634677800000|2021-10-19 21:10:00|305.86|303.46|305.88|303.48|305.94|303.54|305.86|303.46|0
1634678100000|2021-10-19 21:15:00|305.86|303.46|305.79|303.39|305.91|303.51|305.79|303.39|0
1634678400000|2021-10-19 21:20:00|305.77|303.37|305.77|303.37|305.77|303.37|305.77|303.37|0
1634678700000|2021-10-19 21:25:00|305.79|303.39|305.85|303.45|305.85|303.45|305.79|303.39|0
1634679000000|2021-10-19 21:30:00|305.93|303.53|306.05|303.65|306.05|303.65|305.87|303.47|0
1634679300000|2021-10-19 21:35:00|305.98|303.58|305.89|303.49|306.07|303.67|305.85|303.45|0
1634679600000|2021-10-19 21:40:00|305.87|303.47|305.92|303.52|305.92|303.52|305.85|303.45|0
1634679900000|2021-10-19 21:45:00|305.89|303.49|305.86|303.46|306.06|303.66|305.86|303.46|0
1634680200000|2021-10-19 21:50:00|305.89|303.49|305.92|303.52|305.92|303.52|305.86|303.46|0
1634680500000|2021-10-19 21:55:00|305.89|303.49|306.18|303.78|306.2|303.8|305.88|303.48|0
1634680800000|2021-10-19 22:00:00|306.73|304.33|305.03|302.63|306.73|304.33|304.84|302.44|0
1634681100000|2021-10-19 22:05:00|304.84|302.44|304.63|302.23|305.03|302.63|304.44|302.04|0
1634681400000|2021-10-19 22:10:00|304.83|302.43|304.83|302.43|305.03|302.63|304.63|302.23|0
1634681700000|2021-10-19 22:15:00|305.03|302.63|304.03|301.63|305.03|302.63|303.64|301.24|0
1634682000000|2021-10-19 22:20:00|304.23|301.83|305.12|302.72|305.22|302.82|304.13|301.73|0
1634682300000|2021-10-19 22:25:00|305.02|302.62|304.42|302.02|305.02|302.62|304.22|301.82|0
1634682600000|2021-10-19 22:30:00|304.22|301.82|303.62|301.22|304.22|301.82|303.62|301.22|0
1634682900000|2021-10-19 22:35:00|303.23|300.83|303.42|301.02|304.22|301.82|303.22|300.82|0
1634683200000|2021-10-19 22:40:00|303.52|301.12|304.11|301.71|304.42|302.02|303.52|301.12|0
1634683500000|2021-10-19 22:45:00|304.02|301.62|303.81|301.41|304.21|301.81|303.42|301.02|0
1634683800000|2021-10-19 22:50:00|303.62|301.22|304.21|301.81|304.41|302.01|303.61|301.21|0
1634684100000|2021-10-19 22:55:00|304.41|302.01|304.21|301.81|305.01|302.61|304.21|301.81|0
1634684400000|2021-10-19 23:00:00|304.3|301.9|304.01|301.61|304.41|302.01|303.81|301.41|0
1634684700000|2021-10-19 23:05:00|304|301.6|304.4|302|304.6|302.2|303.61|301.21|0
1634685000000|2021-10-19 23:10:00|304.6|302.2|304.99|302.59|304.99|302.59|304.4|302|0
1634685300000|2021-10-19 23:15:00|305.19|302.79|304.59|302.19|305.59|303.19|304.59|302.19|0
1634685600000|2021-10-19 23:20:00|304.69|302.29|304.39|301.99|304.79|302.39|304.39|301.99|0
1634685900000|2021-10-19 23:25:00|304.29|301.89|304.99|302.59|304.99|302.59|303.99|301.59|0
1634686200000|2021-10-19 23:30:00|305.19|302.79|305.18|302.78|305.19|302.79|304.59|302.19|0
1634686500000|2021-10-19 23:35:00|305.38|302.98|306.78|304.38|306.78|304.38|305.38|302.98|0
1634686800000|2021-10-19 23:40:00|306.98|304.58|306.27|303.87|306.98|304.58|306.17|303.77|0
1634687100000|2021-10-19 23:45:00|306.17|303.77|307.37|304.97|307.57|305.17|305.77|303.37|0
1634687400000|2021-10-19 23:50:00|307.57|305.17|306.77|304.37|307.77|305.37|306.77|304.37|0
1634687700000|2021-10-19 23:55:00|306.97|304.57|306.76|304.36|307.17|304.77|306.56|304.16|0
1634688000000|2021-10-20 00:00:00|307.16|304.76|306.56|304.16|307.56|305.16|306.36|303.96|0
1634688300000|2021-10-20 00:05:00|306.46|304.06|304.76|302.36|306.76|304.36|304.37|301.97|0
1634688600000|2021-10-20 00:10:00|304.86|302.46|305.76|303.36|306.16|303.76|304.56|302.16|0
1634688900000|2021-10-20 00:15:00|305.96|303.56|304.16|301.76|305.96|303.56|304.06|301.66|0
1634689200000|2021-10-20 00:20:00|303.96|301.56|303.16|300.76|303.96|301.56|303.16|300.76|0
1634689500000|2021-10-20 00:25:00|302.96|300.56|303.36|300.96|304.36|301.96|302.57|300.17|0
1634689800000|2021-10-20 00:30:00|303.16|300.76|303.75|301.35|303.75|301.35|302.37|299.97|0
1634690100000|2021-10-20 00:35:00|303.85|301.45|303.95|301.55|304.35|301.95|303.55|301.15|0
1634690400000|2021-10-20 00:40:00|303.75|301.35|305.14|302.74|305.14|302.74|303.75|301.35|0
1634690700000|2021-10-20 00:45:00|305.34|302.94|304.14|301.74|305.54|303.14|303.94|301.54|0
1634691000000|2021-10-20 00:50:00|304.04|301.64|304.34|301.94|304.74|302.34|302.95|300.55|0
1634691300000|2021-10-20 00:55:00|304.54|302.14|303.74|301.34|304.54|302.14|303.74|301.34|0
1634691600000|2021-10-20 01:00:00|303.54|301.14|303.34|300.94|304.14|301.74|303.14|300.74|0
1634691900000|2021-10-20 01:05:00|303.14|300.74|302.14|299.74|303.14|300.74|300.95|298.55|0
1634692200000|2021-10-20 01:10:00|302.24|299.84|302.14|299.74|302.74|300.34|301.95|299.55|0
1634692500000|2021-10-20 01:15:00|301.74|299.34|301.54|299.14|302.34|299.94|300.95|298.55|0
1634692800000|2021-10-20 01:20:00|301.74|299.34|303.53|301.13|303.73|301.33|301.74|299.34|0
1634693100000|2021-10-20 01:25:00|303.73|301.33|303.72|301.32|303.92|301.52|302.93|300.53|0
1634693400000|2021-10-20 01:30:00|303.92|301.52|303.32|300.92|304.32|301.92|303.32|300.92|0
1634693700000|2021-10-20 01:35:00|303.42|301.02|303.72|301.32|303.92|301.52|302.33|299.93|0
1634694000000|2021-10-20 01:40:00|303.61|301.21|302.12|299.72|303.72|301.32|302.12|299.72|0
1634694300000|2021-10-20 01:45:00|301.93|299.53|302.32|299.92|302.32|299.92|301.53|299.13|0
1634694600000|2021-10-20 01:50:00|302.12|299.72|302.52|300.12|303.11|300.71|302.12|299.72|0
1634694900000|2021-10-20 01:55:00|302.71|300.31|302.71|300.31|303.11|300.71|302.31|299.91|0
1634695200000|2021-10-20 02:00:00|302.51|300.11|302.71|300.31|302.91|300.51|302.11|299.71|0
1634695500000|2021-10-20 02:05:00|302.31|299.91|302.31|299.91|302.51|300.11|301.91|299.51|0
1634695800000|2021-10-20 02:10:00|302.11|299.71|301.51|299.11|302.9|300.5|301.51|299.11|0
1634696100000|2021-10-20 02:15:00|301.11|298.71|301.31|298.91|301.31|298.91|300.52|298.12|0
1634696400000|2021-10-20 02:20:00|301.11|298.71|300.32|297.92|301.51|299.11|300.32|297.92|0
1634696700000|2021-10-20 02:25:00|300.12|297.72|301.11|298.71|301.3|298.9|299.92|297.52|0
1634697000000|2021-10-20 02:30:00|301|298.6|300.51|298.11|301.11|298.71|300.51|298.11|0
1634697300000|2021-10-20 02:35:00|300.31|297.91|300.9|298.5|301.5|299.1|300.11|297.71|0
1634697600000|2021-10-20 02:40:00|301.1|298.7|300.9|298.5|301.3|298.9|300.31|297.91|0
1634697900000|2021-10-20 02:45:00|300.7|298.3|301.29|298.89|301.69|299.29|300.7|298.3|0
1634698200000|2021-10-20 02:50:00|301.09|298.69|301.29|298.89|301.49|299.09|301.09|298.69|0
1634698500000|2021-10-20 02:55:00|301.49|299.09|301.09|298.69|301.49|299.09|300.89|298.49|0
1634698800000|2021-10-20 03:00:00|301.29|298.89|300.89|298.49|301.68|299.28|300.69|298.29|0
1634699100000|2021-10-20 03:05:00|300.98|298.58|300.88|298.48|301.28|298.88|300.69|298.29|0
1634699400000|2021-10-20 03:10:00|301.08|298.68|300.68|298.28|301.28|298.88|300.49|298.09|0
1634699700000|2021-10-20 03:15:00|300.49|298.09|301.08|298.68|301.08|298.68|300.48|298.08|0
1634700000000|2021-10-20 03:20:00|300.88|298.48|302.26|299.86|302.27|299.87|300.88|298.48|0
1634700300000|2021-10-20 03:25:00|302.07|299.67|302.26|299.86|302.46|300.06|302.07|299.67|0
1634700600000|2021-10-20 03:30:00|302.06|299.66|301.86|299.46|302.26|299.86|301.66|299.26|0
1634700900000|2021-10-20 03:35:00|302.06|299.66|301.86|299.46|302.06|299.66|301.86|299.46|0
1634701200000|2021-10-20 03:40:00|302.06|299.66|302.05|299.65|302.25|299.85|301.95|299.55|0
1634701500000|2021-10-20 03:45:00|301.95|299.55|302.05|299.65|302.25|299.85|301.95|299.55|0
1634701800000|2021-10-20 03:50:00|302.25|299.85|302.05|299.65|302.25|299.85|302.05|299.65|0
1634702100000|2021-10-20 03:55:00|302.25|299.85|303.24|300.84|303.64|301.24|302.14|299.74|0
1634702400000|2021-10-20 04:00:00|303.44|301.04|302.64|300.24|303.44|301.04|302.64|300.24|0
1634702700000|2021-10-20 04:05:00|302.44|300.04|302.04|299.64|302.44|300.04|301.84|299.44|0
1634703000000|2021-10-20 04:10:00|302.24|299.84|302.43|300.03|302.44|300.04|302.04|299.64|0
1634703300000|2021-10-20 04:15:00|302.24|299.84|301.84|299.44|302.24|299.84|301.84|299.44|0
1634703600000|2021-10-20 04:20:00|302.03|299.63|301.44|299.04|302.03|299.63|301.24|298.84|0
1634703900000|2021-10-20 04:25:00|301.63|299.23|301.83|299.43|302.03|299.63|301.63|299.23|0
1634704200000|2021-10-20 04:30:00|302.23|299.83|302.03|299.63|302.23|299.83|301.83|299.43|0
1634704500000|2021-10-20 04:35:00|301.83|299.43|302.02|299.62|302.03|299.63|301.82|299.42|0
1634704800000|2021-10-20 04:40:00|301.92|299.52|301.62|299.22|302.02|299.62|301.62|299.22|0
1634705100000|2021-10-20 04:45:00|301.82|299.42|301.82|299.42|302.02|299.62|301.62|299.22|0
1634705400000|2021-10-20 04:50:00|302.02|299.62|301.82|299.42|302.02|299.62|301.62|299.22|0
1634705700000|2021-10-20 04:55:00|301.71|299.31|301.42|299.02|302.01|299.61|301.42|299.02|0
1634706000000|2021-10-20 05:00:00|301.61|299.21|301.21|298.81|302.21|299.81|301.21|298.81|0
1634706300000|2021-10-20 05:05:00|301.41|299.01|300.22|297.82|301.41|299.01|299.82|297.42|0
1634706600000|2021-10-20 05:10:00|300.02|297.62|300.02|297.62|300.22|297.82|298.83|296.43|0
1634706900000|2021-10-20 05:15:00|299.82|297.42|300.21|297.81|300.42|298.02|299.82|297.42|0
1634707200000|2021-10-20 05:20:00|300.11|297.71|301.7|299.3|302.09|299.69|299.82|297.42|0
1634707500000|2021-10-20 05:25:00|301.89|299.49|301.69|299.29|302.09|299.69|301.59|299.19|0
1634707800000|2021-10-20 05:30:00|301.89|299.49|301.49|299.09|301.89|299.49|301.1|298.7|0
1634708100000|2021-10-20 05:35:00|301.3|298.9|301.88|299.48|302.08|299.68|301.3|298.9|0
1634708400000|2021-10-20 05:40:00|301.69|299.29|301.68|299.28|302.28|299.88|301.68|299.28|0
1634708700000|2021-10-20 05:45:00|301.88|299.48|302.08|299.68|302.47|300.07|301.88|299.48|0
1634709000000|2021-10-20 05:50:00|302.27|299.87|302.86|300.46|303.26|300.86|302.27|299.87|0
1634709300000|2021-10-20 05:55:00|302.66|300.26|302.46|300.06|303.06|300.66|302.46|300.06|0
1634709600000|2021-10-20 06:00:00|302.66|300.26|301.67|299.27|302.66|300.26|300.89|298.49|0
1634709900000|2021-10-20 06:05:00|301.48|299.08|300.88|298.48|301.67|299.27|300.49|298.09|0
1634710200000|2021-10-20 06:10:00|300.98|298.58|301.08|298.68|301.47|299.07|300.68|298.28|0
1634710500000|2021-10-20 06:15:00|301.27|298.87|299.7|297.3|301.47|299.07|299.7|297.3|0
1634710800000|2021-10-20 06:20:00|300.09|297.69|299.89|297.49|300.28|297.88|299.69|297.29|0
1634711100000|2021-10-20 06:25:00|300.09|297.69|300.08|297.68|300.28|297.88|299.69|297.29|0
1634711400000|2021-10-20 06:30:00|300.18|297.78|300.67|298.27|301.07|298.67|299.89|297.49|0
1634711700000|2021-10-20 06:35:00|300.47|298.07|300.47|298.07|300.86|298.46|300.28|297.88|0
1634712000000|2021-10-20 06:40:00|300.67|298.27|301.45|299.05|301.45|299.05|300.67|298.27|0
1634712300000|2021-10-20 06:45:00|301.65|299.25|300.86|298.46|301.65|299.25|300.66|298.26|0
1634712600000|2021-10-20 06:50:00|300.66|298.26|301.64|299.24|301.64|299.24|300.66|298.26|0
1634712900000|2021-10-20 06:55:00|301.54|299.14|300.46|298.06|301.64|299.24|300.26|297.86|0
1634713200000|2021-10-20 07:00:00|300.66|298.26|302.03|299.63|302.22|299.82|299.73|297.33|0
1634713500000|2021-10-20 07:05:00|301.83|299.83|303.2|301.2|303.2|301.2|301.24|299.24|0
1634713800000|2021-10-20 07:10:00|303.39|301.39|305.36|303.36|306.15|304.15|302.8|300.8|0
1634714100000|2021-10-20 07:15:00|305.16|303.16|307.53|305.53|308.12|306.12|304.57|302.57|0
1634714400000|2021-10-20 07:20:00|307.93|305.93|308.71|306.71|308.91|306.91|306.74|304.74|0
1634714700000|2021-10-20 07:25:00|309.11|307.11|308.32|306.32|309.31|307.31|308.12|306.12|0
1634715000000|2021-10-20 07:30:00|308.61|306.61|307.72|305.72|309.31|307.31|307.13|305.13|0
1634715300000|2021-10-20 07:35:00|307.92|305.92|307.52|305.52|307.92|305.92|306.53|304.53|0
1634715600000|2021-10-20 07:40:00|307.32|305.32|306.92|304.92|307.52|305.52|306.92|304.92|0
1634715900000|2021-10-20 07:45:00|306.72|304.72|305.14|303.14|307.12|305.12|305.14|303.14|0
1634716200000|2021-10-20 07:50:00|305.54|303.54|304.55|302.55|305.54|303.54|304.35|302.35|0
1634716500000|2021-10-20 07:55:00|304.35|302.35|303.36|301.36|304.35|302.35|302.67|300.67|0
1634716800000|2021-10-20 08:00:00|303.26|301.26|304.35|302.35|304.35|302.35|302.97|300.97|0
1634717100000|2021-10-20 08:05:00|304.15|302.15|303.55|301.55|304.74|302.74|303.16|301.16|0
1634717400000|2021-10-20 08:10:00|303.36|301.36|304.73|302.73|304.73|302.73|303.36|301.36|0
1634717700000|2021-10-20 08:15:00|304.54|302.54|305.12|303.12|305.12|303.12|303.75|301.75|0
1634718000000|2021-10-20 08:20:00|304.93|302.93|304.53|302.53|305.12|303.12|303.74|301.74|0
1634718300000|2021-10-20 08:25:00|304.73|302.73|304.33|302.33|304.92|302.92|304.33|302.33|0
1634718600000|2021-10-20 08:30:00|304.13|302.13|304.33|302.33|304.72|302.72|304.13|302.13|0
1634718900000|2021-10-20 08:35:00|304.42|302.42|305.31|303.31|306.1|304.1|304.33|302.33|0
1634719200000|2021-10-20 08:40:00|305.51|303.51|305.11|303.11|305.51|303.51|304.52|302.52|0
1634719500000|2021-10-20 08:45:00|304.91|302.91|305.9|303.9|306.29|304.29|304.91|302.91|0
1634719800000|2021-10-20 08:50:00|306.09|304.09|305.7|303.7|306.29|304.29|305.5|303.5|0
1634720100000|2021-10-20 08:55:00|305.69|303.69|305.69|303.69|306.09|304.09|305.3|303.3|0
1634720400000|2021-10-20 09:00:00|305.49|303.49|305.69|303.69|305.89|303.89|305.29|303.29|0
1634720700000|2021-10-20 09:05:00|305.49|303.49|306.28|304.28|306.48|304.48|305.49|303.49|0
1634721000000|2021-10-20 09:10:00|306.48|304.48|304.89|302.89|306.48|304.48|304.89|302.89|0
1634721300000|2021-10-20 09:15:00|304.7|302.7|304.57|302.57|304.89|302.89|304.17|302.17|0
1634721600000|2021-10-20 09:20:00|304.37|302.37|304.17|302.17|304.37|302.37|303.38|301.38|0
1634721900000|2021-10-20 09:25:00|304.37|302.37|306.14|304.14|306.14|304.14|304.17|302.17|0
1634722200000|2021-10-20 09:30:00|306.34|304.34|304.95|302.95|306.94|304.94|304.65|302.65|0
1634722500000|2021-10-20 09:35:00|304.76|302.76|305.35|303.35|305.74|303.74|304.76|302.76|0
1634722800000|2021-10-20 09:40:00|305.15|303.15|304.36|302.36|305.35|303.35|304.16|302.16|0
1634723100000|2021-10-20 09:45:00|304.16|302.16|305.14|303.14|305.14|303.14|304.16|302.16|0
1634723400000|2021-10-20 09:50:00|305.34|303.34|305.53|303.53|305.93|303.93|304.94|302.94|0
1634723700000|2021-10-20 09:55:00|305.73|303.73|305.33|303.33|306.13|304.13|305.14|303.14|0
1634724000000|2021-10-20 10:00:00|305.53|303.53|305.13|303.13|305.73|303.73|304.94|302.94|0
1634724300000|2021-10-20 10:05:00|304.94|302.94|305.92|303.92|305.92|303.92|304.94|302.94|0
1634724600000|2021-10-20 10:10:00|306.12|304.12|304.73|302.73|306.52|304.52|304.53|302.53|0
1634724900000|2021-10-20 10:15:00|304.93|302.93|304.73|302.73|305.32|303.32|304.73|302.73|0
1634725200000|2021-10-20 10:20:00|304.93|302.93|304.73|302.73|305.12|303.12|304.14|302.14|0
1634725500000|2021-10-20 10:25:00|304.53|302.53|304.53|302.53|305.12|303.12|304.33|302.33|0
1634725800000|2021-10-20 10:30:00|304.33|302.33|304.92|302.92|304.92|302.92|304.33|302.33|0
1634726100000|2021-10-20 10:35:00|304.72|302.72|304.13|302.13|305.11|303.11|303.93|301.93|0
1634726400000|2021-10-20 10:40:00|304.12|302.12|304.71|302.71|304.71|302.71|303.93|301.93|0
1634726700000|2021-10-20 10:45:00|304.52|302.52|304.51|302.51|304.91|302.91|304.51|302.51|0
1634727000000|2021-10-20 10:50:00|304.32|302.32|305.1|303.1|305.3|303.3|304.12|302.12|0
1634727300000|2021-10-20 10:55:00|305.3|303.3|305.1|303.1|305.89|303.89|304.9|302.9|0
1634727600000|2021-10-20 11:00:00|305.3|303.3|305.3|303.3|305.69|303.69|305.1|303.1|0
1634727900000|2021-10-20 11:05:00|305.1|303.1|304.9|302.9|306.48|304.48|304.5|302.5|0
1634728200000|2021-10-20 11:10:00|304.7|302.7|305.09|303.09|305.29|303.29|304.7|302.7|0
1634728500000|2021-10-20 11:15:00|304.89|302.89|304.89|302.89|305.58|303.58|304.79|302.79|0
1634728800000|2021-10-20 11:20:00|304.69|302.69|304.1|302.1|305.28|303.28|303.31|301.31|0
1634729100000|2021-10-20 11:25:00|303.9|301.9|304.29|302.29|304.89|302.89|303.9|301.9|0
1634729400000|2021-10-20 11:30:00|304.39|302.39|304.09|302.09|304.88|302.88|303.89|301.89|0
1634729700000|2021-10-20 11:35:00|304.29|302.29|304.29|302.29|304.49|302.49|304.29|302.29|0
1634730000000|2021-10-20 11:40:00|304.48|302.48|303.3|301.3|304.48|302.48|302.9|300.9|0
1634730300000|2021-10-20 11:45:00|303.1|301.1|302.51|300.51|303.49|301.49|301.72|299.72|0
1634730600000|2021-10-20 11:50:00|302.11|300.11|302.31|300.31|302.7|300.7|301.91|299.91|0
1634730900000|2021-10-20 11:55:00|302.3|300.3|302.11|300.11|302.5|300.5|302.11|300.11|0
1634731200000|2021-10-20 12:00:00|302.3|300.3|302.5|300.5|302.89|300.89|302.11|300.11|0
1634731500000|2021-10-20 12:05:00|302.69|300.69|303.48|301.48|303.88|301.88|302.5|300.5|0
1634731800000|2021-10-20 12:10:00|303.68|301.68|305.25|303.25|305.25|303.25|303.48|301.48|0
1634732100000|2021-10-20 12:15:00|305.06|303.06|303.87|301.87|305.06|303.06|303.67|301.67|0
1634732400000|2021-10-20 12:20:00|303.67|301.67|304.65|302.65|304.85|302.85|303.47|301.47|0
1634732700000|2021-10-20 12:25:00|304.85|302.85|305.44|303.44|305.74|303.74|304.46|302.46|0
1634733000000|2021-10-20 12:30:00|305.24|303.24|305.83|303.83|306.04|304.04|305.24|303.24|0
1634733300000|2021-10-20 12:35:00|305.64|303.64|305.44|303.44|305.83|303.83|305.04|303.04|0
1634733600000|2021-10-20 12:40:00|305.63|303.63|304.84|302.84|306.03|304.03|304.84|302.84|0
1634733900000|2021-10-20 12:45:00|304.64|302.64|305.03|303.03|305.43|303.43|304.64|302.64|0
1634734200000|2021-10-20 12:50:00|305.23|303.23|304.83|302.83|305.43|303.43|304.83|302.83|0
1634734500000|2021-10-20 12:55:00|305.03|303.03|305.03|303.03|305.82|303.82|305.03|303.03|0
1634734800000|2021-10-20 13:00:00|305.23|303.23|304.63|302.63|306.02|304.02|303.64|301.64|0
1634735100000|2021-10-20 13:05:00|304.83|302.83|306.61|304.61|306.8|304.8|304.83|302.83|0
1634735400000|2021-10-20 13:10:00|306.8|304.8|306.8|304.8|307.4|305.4|306.6|304.6|0
1634735700000|2021-10-20 13:15:00|307|305|306.6|304.6|307|305|306.4|304.4|0
1634736000000|2021-10-20 13:20:00|306.8|304.8|306.99|304.99|307.19|305.19|306.4|304.4|0
1634736300000|2021-10-20 13:25:00|306.79|304.79|308.97|306.97|308.97|306.97|306.79|304.79|0
1634736600000|2021-10-20 13:30:00|308.78|306.78|308.97|306.97|309.97|307.97|307.98|305.98|0
1634736900000|2021-10-20 13:35:00|309.17|307.17|310.75|308.75|312.15|310.15|308.57|306.57|0
1634737200000|2021-10-20 13:40:00|310.56|308.56|309.96|307.96|311.95|309.95|309.56|307.56|0
1634737500000|2021-10-20 13:45:00|310.16|308.16|315.33|313.33|315.33|313.33|310.16|308.16|0
1634737800000|2021-10-20 13:50:00|315.53|313.53|312.93|310.93|316.33|314.33|312.74|310.74|0
1634738100000|2021-10-20 13:55:00|313.13|311.13|313.13|311.13|314.53|312.53|312.14|310.14|0
1634738400000|2021-10-20 14:00:00|312.53|310.53|312.98|310.98|313.18|311.18|311.4|309.4|0
1634738700000|2021-10-20 14:05:00|313.38|311.38|315.17|313.17|315.57|313.57|312.19|310.19|0
1634739000000|2021-10-20 14:10:00|315.37|313.37|316.17|314.17|317.37|315.37|314.77|312.77|0
1634739300000|2021-10-20 14:15:00|316.37|314.37|316.77|314.77|316.97|314.97|314.77|312.77|0
1634739600000|2021-10-20 14:20:00|316.97|314.97|319.17|317.17|319.17|317.17|316.46|314.46|0
1634739900000|2021-10-20 14:25:00|319.37|317.37|320.57|318.57|320.57|318.57|317.96|315.96|0
1634740200000|2021-10-20 14:30:00|320.97|318.97|322.58|320.58|322.58|320.58|319.77|317.77|0
1634740500000|2021-10-20 14:35:00|322.38|320.38|320.16|318.16|322.38|320.38|320.16|318.16|0
1634740800000|2021-10-20 14:40:00|319.96|317.96|320.56|318.56|321.57|319.57|319.96|317.96|0
1634741100000|2021-10-20 14:45:00|320.76|318.76|320.12|318.12|322.28|320.28|319.12|317.12|0
1634741400000|2021-10-20 14:50:00|320.32|318.32|319.31|317.31|321.33|319.33|319.11|317.11|0
1634741700000|2021-10-20 14:55:00|319.51|317.51|317.1|315.1|319.92|317.92|316.9|314.9|0
1634742000000|2021-10-20 15:00:00|317.3|315.3|315.3|313.3|318.51|316.51|315.3|313.3|0
1634742300000|2021-10-20 15:05:00|315.5|313.5|318.3|316.3|318.5|316.5|315.5|313.5|0
1634742600000|2021-10-20 15:10:00|318.5|316.5|317.19|315.19|318.5|316.5|316.5|314.5|0
1634742900000|2021-10-20 15:15:00|317.1|315.1|317.89|315.89|317.89|315.89|316.09|314.09|0
1634743200000|2021-10-20 15:20:00|318.3|316.3|318.49|316.49|319.3|317.3|318.09|316.09|0
1634743500000|2021-10-20 15:25:00|318.29|316.29|316.69|314.69|319.1|317.1|315.98|313.98|0
1634743800000|2021-10-20 15:30:00|316.49|314.49|316.88|314.88|317.89|315.89|315.09|313.09|0
1634744100000|2021-10-20 15:35:00|317.08|315.08|316.48|314.48|317.48|315.48|316.48|314.48|0
1634744400000|2021-10-20 15:40:00|316.28|314.28|317.28|315.28|317.28|315.28|315.88|313.88|0
1634744700000|2021-10-20 15:45:00|317.48|315.48|318.68|316.68|319.28|317.28|317.28|315.28|0
1634745000000|2021-10-20 15:50:00|318.88|316.88|319.88|317.88|320.49|318.49|318.68|316.68|0
1634745300000|2021-10-20 15:55:00|320.08|318.08|320.48|318.48|320.69|318.69|319.68|317.68|0
1634745600000|2021-10-20 16:00:00|320.68|318.68|320.68|318.68|320.88|318.88|319.88|317.88|0
1634745900000|2021-10-20 16:05:00|320.48|318.48|319.27|317.27|320.68|318.68|319.07|317.07|0
1634746200000|2021-10-20 16:10:00|319.47|317.47|319.67|317.67|319.87|317.87|319.07|317.07|0
1634746500000|2021-10-20 16:15:00|319.47|317.47|318.66|316.66|319.87|317.87|318.06|316.06|0
1634746800000|2021-10-20 16:20:00|318.46|316.46|318.86|316.86|319.26|317.26|318.26|316.26|0
1634747100000|2021-10-20 16:25:00|318.96|316.96|318.86|316.86|319.86|317.86|318.46|316.46|0
1634747400000|2021-10-20 16:30:00|319.06|317.06|320.26|318.26|320.66|318.66|318.86|316.86|0
1634747700000|2021-10-20 16:35:00|320.06|318.06|320.06|318.06|320.26|318.26|319.25|317.25|0
1634748000000|2021-10-20 16:40:00|320.26|318.26|319.45|317.45|320.66|318.66|318.85|316.85|0
1634748300000|2021-10-20 16:45:00|319.25|317.25|320.45|318.45|320.65|318.65|318.85|316.85|0
1634748600000|2021-10-20 16:50:00|320.25|318.25|319.85|317.85|320.25|318.25|319.45|317.45|0
1634748900000|2021-10-20 16:55:00|319.65|317.65|320.25|318.25|320.25|318.25|319.44|317.44|0
1634749200000|2021-10-20 17:00:00|320.34|318.34|317.53|315.53|320.65|318.65|317.13|315.13|0
1634749500000|2021-10-20 17:05:00|317.43|315.43|315.32|313.32|317.73|315.73|315.32|313.32|0
1634749800000|2021-10-20 17:10:00|315.52|313.52|315.72|313.72|316.93|314.93|315.32|313.32|0
1634750100000|2021-10-20 17:15:00|315.92|313.92|311.52|309.52|315.92|313.92|311.32|309.32|0
1634750400000|2021-10-20 17:20:00|311.32|309.32|312.51|310.51|312.51|310.51|308.14|306.14|0
1634750700000|2021-10-20 17:25:00|312.31|310.31|314.31|312.31|314.31|312.31|311.92|309.92|0
1634751000000|2021-10-20 17:30:00|314.11|312.11|313.11|311.11|314.51|312.51|311.91|309.91|0
1634751300000|2021-10-20 17:35:00|313.31|311.31|314.5|312.5|314.91|312.91|313.11|311.11|0
1634751600000|2021-10-20 17:40:00|314.3|312.3|313.9|311.9|314.7|312.7|312.9|310.9|0
1634751900000|2021-10-20 17:45:00|313.5|311.5|314.1|312.1|314.5|312.5|312.9|310.9|0
1634752200000|2021-10-20 17:50:00|313.9|311.9|314.5|312.5|314.7|312.7|313.5|311.5|0
1634752500000|2021-10-20 17:55:00|314.3|312.3|314.29|312.29|314.7|312.7|313.09|311.09|0
1634752800000|2021-10-20 18:00:00|313.49|311.49|316.29|314.29|316.3|314.3|313.49|311.49|0
1634753100000|2021-10-20 18:05:00|316.09|314.09|317.09|315.09|317.09|315.09|315.89|313.89|0
1634753400000|2021-10-20 18:10:00|316.89|314.89|317.29|315.29|317.49|315.49|316.49|314.49|0
1634753700000|2021-10-20 18:15:00|317.49|315.49|316.69|314.69|318.5|316.5|316.69|314.69|0
1634754000000|2021-10-20 18:20:00|316.89|314.89|315.88|313.88|317.29|315.29|315.48|313.48|0
1634754300000|2021-10-20 18:25:00|315.68|313.68|317.38|315.38|317.38|315.38|315.68|313.68|0
1634754600000|2021-10-20 18:30:00|317.28|315.28|318.18|316.18|318.18|316.18|316.98|314.98|0
1634754900000|2021-10-20 18:35:00|317.98|315.98|317.78|315.78|318.18|316.18|317.18|315.18|0
1634755200000|2021-10-20 18:40:00|317.98|315.98|316.57|314.57|318.58|316.58|316.57|314.57|0
1634755500000|2021-10-20 18:45:00|316.77|314.77|317.17|315.17|317.57|315.57|316.57|314.57|0
1634755800000|2021-10-20 18:50:00|317.37|315.37|318.57|316.57|318.57|316.57|316.77|314.77|0
1634756100000|2021-10-20 18:55:00|318.37|316.37|317.97|315.97|319.17|317.17|317.57|315.57|0
1634756400000|2021-10-20 19:00:00|318.17|316.17|318.57|316.57|319.37|317.37|318.17|316.17|0
1634756700000|2021-10-20 19:05:00|318.77|316.77|319.77|317.77|320.17|318.17|318.77|316.77|0
1634757000000|2021-10-20 19:10:00|319.57|317.57|318.56|316.56|320.17|318.17|318.16|316.16|0
1634757300000|2021-10-20 19:15:00|318.36|316.36|317.55|315.55|318.36|316.36|316.35|314.35|0
1634757600000|2021-10-20 19:20:00|317.35|315.35|317.75|315.75|317.95|315.95|316.15|314.15|0
1634757900000|2021-10-20 19:25:00|317.55|315.55|316.34|314.34|317.95|315.95|316.34|314.34|0
1634758200000|2021-10-20 19:30:00|316.14|314.14|316.34|314.34|316.54|314.54|315.14|313.14|0
1634758500000|2021-10-20 19:35:00|316.14|314.14|313.54|311.54|316.14|314.14|313.54|311.54|0
1634758800000|2021-10-20 19:40:00|313.74|311.74|315.53|313.53|316.34|314.34|313.74|311.74|0
1634759100000|2021-10-20 19:45:00|315.74|313.74|315.83|313.83|317.74|315.74|315.74|313.74|0
1634759400000|2021-10-20 19:50:00|315.33|313.33|315.93|313.93|316.53|314.53|314.73|312.73|0
1634759700000|2021-10-20 19:55:00|315.73|313.73|319.14|317.14|319.14|317.14|315.13|313.13|0
1634760000000|2021-10-20 20:00:00|319.74|317.74|317.13|315.13|320.74|318.74|316.92|314.92|0
1634760300000|2021-10-20 20:05:00|316.92|314.92|315.22|313.22|317.53|315.53|315.22|313.22|0
1634760600000|2021-10-20 20:10:00|315.42|313.42|315.82|313.82|316.82|314.82|315.22|313.22|0
1634760900000|2021-10-20 20:15:00|315.41|313.01|316.21|313.81|316.42|314.02|315.41|313.01|0
1634761200000|2021-10-20 20:20:00|316.01|313.61|315.41|313.01|316.61|314.21|315.41|313.01|0
1634761500000|2021-10-20 20:25:00|314.81|312.41|315.61|313.21|316.21|313.81|314.81|312.41|0
1634761800000|2021-10-20 20:30:00|315.81|313.41|316|313.6|316.01|313.61|315.61|313.21|0
1634762100000|2021-10-20 20:35:00|316.2|313.8|316.4|314|316.4|314|316.2|313.8|0
1634762400000|2021-10-20 20:40:00|316.2|313.8|316.2|313.8|316.4|314|316|313.6|0
1634762700000|2021-10-20 20:45:00|316.4|314|315.8|313.4|316.6|314.2|315.8|313.4|0
1634763000000|2021-10-20 20:50:00|316|313.6|315.79|313.39|316.2|313.8|315.79|313.39|0
1634763300000|2021-10-20 20:55:00|315.89|313.49|315.97|313.57|316.19|313.79|315.79|313.39|0
1634763600000|2021-10-20 21:00:00|316|313.6|316|313.6|316.09|313.69|315.74|313.34|0
1634763900000|2021-10-20 21:05:00|316.08|313.68|316.19|313.79|316.19|313.79|315.87|313.47|0
1634764200000|2021-10-20 21:10:00|316.22|313.82|316.17|313.77|316.22|313.82|316.17|313.77|0
1634764500000|2021-10-20 21:15:00|316.1|313.7|315.9|313.5|316.1|313.7|315.79|313.39|0
1634764800000|2021-10-20 21:20:00|315.92|313.52|315.9|313.5|315.99|313.59|315.78|313.38|0
1634765100000|2021-10-20 21:25:00|315.92|313.52|316.21|313.81|316.21|313.81|315.89|313.49|0
1634765400000|2021-10-20 21:30:00|316.07|313.67|316.07|313.67|316.07|313.67|315.98|313.58|0
1634765700000|2021-10-20 21:35:00|315.91|313.51|315.77|313.37|315.91|313.51|315.69|313.29|0
1634766000000|2021-10-20 21:40:00|315.82|313.42|315.77|313.37|315.82|313.42|315.74|313.34|0
1634766300000|2021-10-20 21:45:00|315.82|313.42|315.68|313.28|315.85|313.45|315.68|313.28|0
1634766600000|2021-10-20 21:50:00|315.71|313.31|315.77|313.37|315.88|313.48|315.71|313.31|0
1634766900000|2021-10-20 21:55:00|315.79|313.39|315.76|313.36|315.79|313.39|315.76|313.36|0
1634767200000|2021-10-20 22:00:00|316.65|314.25|316.55|314.15|317.36|314.96|315.75|313.35|0
1634767500000|2021-10-20 22:05:00|316.35|313.95|315.95|313.55|316.55|314.15|315.95|313.55|0
1634767800000|2021-10-20 22:10:00|316.15|313.75|314.54|312.14|316.15|313.75|314.54|312.14|0
1634768100000|2021-10-20 22:15:00|314.44|312.04|315.74|313.34|315.74|313.34|314.34|311.94|0
1634768400000|2021-10-20 22:20:00|315.54|313.14|315.54|313.14|315.74|313.34|315.14|312.74|0
1634768700000|2021-10-20 22:25:00|315.74|313.34|315.14|312.74|315.74|313.34|315.14|312.74|0
1634769000000|2021-10-20 22:30:00|315.34|312.94|316.14|313.74|316.14|313.74|315.33|312.93|0
1634769300000|2021-10-20 22:35:00|316.34|313.94|316.13|313.73|316.74|314.34|315.83|313.43|0
1634769600000|2021-10-20 22:40:00|316.23|313.83|315.93|313.53|316.33|313.93|315.73|313.33|0
1634769900000|2021-10-20 22:45:00|316.13|313.73|315.93|313.53|316.13|313.73|315.82|313.42|0
1634770200000|2021-10-20 22:50:00|316.13|313.73|315.12|312.72|316.13|313.73|314.92|312.52|0
1634770500000|2021-10-20 22:55:00|315.32|312.92|315.32|312.92|315.52|313.12|314.92|312.52|0
1634770800000|2021-10-20 23:00:00|315.52|313.12|316.41|314.01|316.52|314.12|315.52|313.12|0
1634771100000|2021-10-20 23:05:00|316.32|313.92|315.91|313.51|316.41|314.01|315.72|313.32|0
1634771400000|2021-10-20 23:10:00|316.11|313.71|315.91|313.51|316.31|313.91|315.91|313.51|0
1634771700000|2021-10-20 23:15:00|315.71|313.31|314.51|312.11|315.71|313.31|314.51|312.11|0
1634772000000|2021-10-20 23:20:00|314.3|311.9|314.7|312.3|314.9|312.5|314.1|311.7|0
1634772300000|2021-10-20 23:25:00|314.5|312.1|314.9|312.5|315.1|312.7|314.3|311.9|0
1634772600000|2021-10-20 23:30:00|314.7|312.3|314.5|312.1|315.1|312.7|314.5|312.1|0
1634772900000|2021-10-20 23:35:00|314.7|312.3|314.69|312.29|315.1|312.7|314.3|311.9|0
1634773200000|2021-10-20 23:40:00|314.49|312.09|314.89|312.49|315.09|312.69|314.49|312.09|0
1634773500000|2021-10-20 23:45:00|314.79|312.39|313.69|311.29|314.89|312.49|313.69|311.29|0
1634773800000|2021-10-20 23:50:00|313.89|311.49|312.48|310.08|313.89|311.49|312.48|310.08|0
1634774100000|2021-10-20 23:55:00|312.58|310.18|312.48|310.08|313.28|310.88|312.48|310.08|0
1634774400000|2021-10-21 00:00:00|312.68|310.28|312.88|310.48|313.48|311.08|311.38|308.98|0
1634774700000|2021-10-21 00:05:00|313.08|310.68|313.28|310.88|313.48|311.08|312.88|310.48|0
1634775000000|2021-10-21 00:10:00|313.27|310.87|314.07|311.67|314.07|311.67|313.07|310.67|0
1634775300000|2021-10-21 00:15:00|313.87|311.47|312.07|309.67|313.87|311.47|311.27|308.87|0
1634775600000|2021-10-21 00:20:00|311.87|309.47|312.47|310.07|312.47|310.07|311.37|308.97|0
1634775900000|2021-10-21 00:25:00|312.27|309.87|311.86|309.46|312.67|310.27|311.86|309.46|0
1634776200000|2021-10-21 00:30:00|312.06|309.66|311.86|309.46|312.26|309.86|311.26|308.86|0
1634776500000|2021-10-21 00:35:00|312.06|309.66|313.66|311.26|313.86|311.46|311.86|309.46|0
1634776800000|2021-10-21 00:40:00|313.46|311.06|313.25|310.85|313.46|311.06|312.86|310.46|0
1634777100000|2021-10-21 00:45:00|313.05|310.65|313.45|311.05|313.65|311.25|312.85|310.45|0
1634777400000|2021-10-21 00:50:00|313.25|310.85|312.25|309.85|313.25|310.85|312.25|309.85|0
1634777700000|2021-10-21 00:55:00|312.35|309.95|312.85|310.45|313.05|310.65|312.05|309.65|0
1634778000000|2021-10-21 01:00:00|312.65|310.25|311.84|309.44|312.65|310.25|311.64|309.24|0
1634778300000|2021-10-21 01:05:00|312.04|309.64|311.64|309.24|312.24|309.84|311.24|308.84|0
1634778600000|2021-10-21 01:10:00|311.74|309.34|312.33|309.93|312.64|310.24|311.44|309.04|0
1634778900000|2021-10-21 01:15:00|312.44|310.04|312.83|310.43|313.44|311.04|312.04|309.64|0
1634779200000|2021-10-21 01:20:00|312.93|310.53|312.83|310.43|313.63|311.23|312.63|310.23|0
1634779500000|2021-10-21 01:25:00|312.93|310.53|311.63|309.23|312.93|310.53|311.43|309.03|0
1634779800000|2021-10-21 01:30:00|311.83|309.43|312.83|310.43|312.83|310.43|311.43|309.03|0
1634780100000|2021-10-21 01:35:00|313.03|310.63|316.03|313.63|316.33|313.93|313.03|310.63|0
1634780400000|2021-10-21 01:40:00|316.23|313.83|315.62|313.22|316.63|314.23|315.62|313.22|0
1634780700000|2021-10-21 01:45:00|315.82|313.42|316.62|314.22|316.62|314.22|315.72|313.32|0
1634781000000|2021-10-21 01:50:00|316.82|314.42|317.02|314.62|317.43|315.03|316.32|313.92|0
1634781300000|2021-10-21 01:55:00|317.12|314.72|316.82|314.42|317.42|315.02|316.42|314.02|0
1634781600000|2021-10-21 02:00:00|316.62|314.22|316.62|314.22|317.02|314.62|316.62|314.22|0
1634781900000|2021-10-21 02:05:00|316.61|314.21|316.81|314.41|317.02|314.62|316.61|314.21|0
1634782200000|2021-10-21 02:10:00|316.91|314.51|316.81|314.41|317.21|314.81|316.41|314.01|0
1634782500000|2021-10-21 02:15:00|316.91|314.51|316.41|314.01|317.21|314.81|316.41|314.01|0
1634782800000|2021-10-21 02:20:00|316.61|314.21|316.8|314.4|317.01|314.61|316.2|313.8|0
1634783100000|2021-10-21 02:25:00|317.01|314.61|317.61|315.21|317.61|315.21|316.8|314.4|0
1634783400000|2021-10-21 02:30:00|317.5|315.1|317|314.6|318.01|315.61|317|314.6|0
1634783700000|2021-10-21 02:35:00|317.2|314.8|317.6|315.2|317.6|315.2|316.8|314.4|0
1634784000000|2021-10-21 02:40:00|317.4|315|316.79|314.39|317.4|315|316.79|314.39|0
1634784300000|2021-10-21 02:45:00|316.99|314.59|316.79|314.39|317.39|314.99|316.59|314.19|0
1634784600000|2021-10-21 02:50:00|316.59|314.19|316.59|314.19|316.99|314.59|316.18|313.78|0
1634784900000|2021-10-21 02:55:00|316.38|313.98|316.78|314.38|316.99|314.59|316.38|313.98|0
1634785200000|2021-10-21 03:00:00|316.68|314.28|316.58|314.18|316.98|314.58|316.38|313.98|0
1634785500000|2021-10-21 03:05:00|316.38|313.98|316.38|313.98|316.58|314.18|316.18|313.78|0
1634785800000|2021-10-21 03:10:00|316.18|313.78|316.37|313.97|316.38|313.98|316.17|313.77|0
1634786100000|2021-10-21 03:15:00|316.57|314.17|315.17|312.77|316.57|314.17|315.17|312.77|0
1634786400000|2021-10-21 03:20:00|314.97|312.57|314.96|312.56|315.57|313.17|314.36|311.96|0
1634786700000|2021-10-21 03:25:00|314.76|312.36|314.96|312.56|315.36|312.96|314.76|312.36|0
1634787000000|2021-10-21 03:30:00|314.76|312.36|314.36|311.96|315.16|312.76|314.36|311.96|0
1634787300000|2021-10-21 03:35:00|314.56|312.16|315.15|312.75|315.15|312.75|314.35|311.95|0
1634787600000|2021-10-21 03:40:00|314.95|312.55|314.95|312.55|315.15|312.75|314.75|312.35|0
1634787900000|2021-10-21 03:45:00|314.85|312.45|314.55|312.15|315.15|312.75|314.55|312.15|0
1634788200000|2021-10-21 03:50:00|314.35|311.95|314.54|312.14|314.55|312.15|314.34|311.94|0
1634788500000|2021-10-21 03:55:00|314.34|311.94|312.94|310.54|314.54|312.14|312.94|310.54|0
1634788800000|2021-10-21 04:00:00|313.14|310.74|313.34|310.94|313.74|311.34|312.94|310.54|0
1634789100000|2021-10-21 04:05:00|313.14|310.74|312.93|310.53|313.14|310.74|312.73|310.33|0
1634789400000|2021-10-21 04:10:00|312.83|310.43|311.53|309.13|312.83|310.43|311.33|308.93|0
1634789700000|2021-10-21 04:15:00|311.33|308.93|309.73|307.33|311.33|308.93|309.14|306.74|0
1634790000000|2021-10-21 04:20:00|309.53|307.13|310.53|308.13|310.82|308.42|309.53|307.13|0
1634790300000|2021-10-21 04:25:00|310.42|308.02|309.53|307.13|310.53|308.13|309.13|306.73|0
1634790600000|2021-10-21 04:30:00|309.33|306.93|309.13|306.73|309.53|307.13|308.73|306.33|0
1634790900000|2021-10-21 04:35:00|308.93|306.53|310.23|307.83|310.54|308.14|308.73|306.33|0
1634791200000|2021-10-21 04:40:00|310.03|307.63|310.82|308.42|311.02|308.62|310.03|307.63|0
1634791500000|2021-10-21 04:45:00|310.72|308.32|310.52|308.12|310.82|308.42|310.22|307.82|0
1634791800000|2021-10-21 04:50:00|310.62|308.22|310.62|308.22|311.02|308.62|310.42|308.02|0
1634792100000|2021-10-21 04:55:00|310.71|308.31|311.11|308.71|311.21|308.81|310.22|307.82|0
1634792400000|2021-10-21 05:00:00|310.81|308.41|310.02|307.62|311.11|308.71|309.62|307.22|0
1634792700000|2021-10-21 05:05:00|310.21|307.81|309.81|307.41|310.61|308.21|309.71|307.31|0
1634793000000|2021-10-21 05:10:00|310.01|307.61|309.41|307.01|310.21|307.81|309.41|307.01|0
1634793300000|2021-10-21 05:15:00|309.21|306.81|309.01|306.61|309.21|306.81|307.23|304.83|0
1634793600000|2021-10-21 05:20:00|308.81|306.41|308.22|305.82|308.91|306.51|308.02|305.62|0
1634793900000|2021-10-21 05:25:00|308.41|306.01|309.01|306.61|309.01|306.61|307.82|305.42|0
1634794200000|2021-10-21 05:30:00|308.81|306.41|309.1|306.7|309.4|307|308.41|306.01|0
1634794500000|2021-10-21 05:35:00|309|306.6|308.6|306.2|309.4|307|308.6|306.2|0
1634794800000|2021-10-21 05:40:00|308.8|306.4|307.61|305.21|308.8|306.4|307.41|305.01|0
1634795100000|2021-10-21 05:45:00|307.21|304.81|307.21|304.81|308|305.6|306.81|304.41|0
1634795400000|2021-10-21 05:50:00|307.01|304.61|308.59|306.19|308.59|306.19|306.61|304.21|0
1634795700000|2021-10-21 05:55:00|308.4|306|308.79|306.39|308.99|306.59|308.2|305.8|0
1634796000000|2021-10-21 06:00:00|308.59|306.19|310.38|307.98|311.17|308.77|308.39|305.99|0
1634796300000|2021-10-21 06:05:00|310.58|308.18|310.57|308.17|311.17|308.77|310.18|307.78|0
1634796600000|2021-10-21 06:10:00|310.77|308.37|310.37|307.97|311.17|308.77|309.38|306.98|0
1634796900000|2021-10-21 06:15:00|310.57|308.17|310.17|307.77|310.97|308.57|309.67|307.27|0
1634797200000|2021-10-21 06:20:00|310.37|307.97|309.97|307.57|310.57|308.17|309.77|307.37|0
1634797500000|2021-10-21 06:25:00|310.17|307.77|310.16|307.76|310.17|307.77|309.57|307.17|0
1634797800000|2021-10-21 06:30:00|309.96|307.56|309.17|306.77|309.96|307.56|308.17|305.77|0
1634798100000|2021-10-21 06:35:00|309.36|306.96|308.75|306.35|309.76|307.36|308.46|306.06|0
1634798400000|2021-10-21 06:40:00|308.85|306.45|307.66|305.26|309.25|306.85|307.66|305.26|0
1634798700000|2021-10-21 06:45:00|307.86|305.46|307.46|305.06|307.86|305.46|307.46|305.06|0
1634799000000|2021-10-21 06:50:00|307.26|304.86|305.67|303.27|307.65|305.25|305.67|303.27|0
1634799300000|2021-10-21 06:55:00|305.47|303.07|306.06|303.66|306.46|304.06|304.87|302.47|0
1634799600000|2021-10-21 07:00:00|305.86|303.46|306.06|303.66|306.35|303.95|304.08|301.68|0
1634799900000|2021-10-21 07:05:00|305.86|304.06|308.61|306.61|308.61|306.61|302.78|300.78|0
1634800200000|2021-10-21 07:10:00|308.5|306.5|307.81|305.81|310.09|308.09|307.22|305.22|0
1634800500000|2021-10-21 07:15:00|308.01|306.01|307.81|305.81|308.4|306.4|307.41|305.41|0
1634800800000|2021-10-21 07:20:00|308.01|306.01|309.19|307.19|310.19|308.19|308.01|306.01|0
1634801100000|2021-10-21 07:25:00|309.39|307.39|310.98|308.98|311.78|309.78|309.19|307.19|0
1634801400000|2021-10-21 07:30:00|311.18|309.18|312.37|310.37|312.37|310.37|310.58|308.58|0
1634801700000|2021-10-21 07:35:00|312.17|310.17|310.97|308.97|312.37|310.37|310.78|308.78|0
1634802000000|2021-10-21 07:40:00|311.17|309.17|310.97|308.97|311.57|309.57|310.46|308.46|0
1634802300000|2021-10-21 07:45:00|311.17|309.17|310.97|308.97|311.57|309.57|310.57|308.57|0
1634802600000|2021-10-21 07:50:00|310.77|308.77|311.16|309.16|311.56|309.56|310.77|308.77|0
1634802900000|2021-10-21 07:55:00|311.06|309.06|311.16|309.16|312.36|310.36|310.96|308.96|0
1634803200000|2021-10-21 08:00:00|310.96|308.96|308.97|306.97|311.36|309.36|308.97|306.97|0
1634803500000|2021-10-21 08:05:00|309.17|307.17|307.78|305.78|309.37|307.37|307.58|305.58|0
1634803800000|2021-10-21 08:10:00|307.58|305.58|309.16|307.16|309.86|307.86|307.58|305.58|0
1634804100000|2021-10-21 08:15:00|309.26|307.26|309.56|307.56|310.35|308.35|309.16|307.16|0
1634804400000|2021-10-21 08:20:00|309.76|307.76|308.26|306.26|309.76|307.76|308.17|306.17|0
1634804700000|2021-10-21 08:25:00|308.36|306.36|307.77|305.77|308.56|306.56|307.77|305.77|0
1634805000000|2021-10-21 08:30:00|307.96|305.96|308.75|306.75|308.76|306.76|307.77|305.77|0
1634805300000|2021-10-21 08:35:00|308.95|306.95|309.15|307.15|309.15|307.15|307.96|305.96|0
1634805600000|2021-10-21 08:40:00|309.35|307.35|309.15|307.15|309.54|307.54|308.95|306.95|0
1634805900000|2021-10-21 08:45:00|309.24|307.24|308.15|306.15|309.34|307.34|307.95|305.95|0
1634806200000|2021-10-21 08:50:00|308.35|306.35|309.34|307.34|309.74|307.74|308.35|306.35|0
1634806500000|2021-10-21 08:55:00|309.54|307.54|308.74|306.74|309.54|307.54|308.74|306.74|0
1634806800000|2021-10-21 09:00:00|308.94|306.94|309.93|307.93|309.93|307.93|308.74|306.74|0
1634807100000|2021-10-21 09:05:00|309.73|307.73|308.73|306.73|310.32|308.32|308.73|306.73|0
1634807400000|2021-10-21 09:10:00|308.93|306.93|308.93|306.93|309.73|307.73|308.73|306.73|0
1634807700000|2021-10-21 09:15:00|309.13|307.13|308.62|306.62|309.92|307.92|308.53|306.53|0
1634808000000|2021-10-21 09:20:00|308.73|306.73|309.12|307.12|309.32|307.32|308.53|306.53|0
1634808300000|2021-10-21 09:25:00|309.22|307.22|309.71|307.71|309.71|307.71|308.72|306.72|0
1634808600000|2021-10-21 09:30:00|309.51|307.51|309.91|307.91|309.91|307.91|309.12|307.12|0
1634808900000|2021-10-21 09:35:00|310.11|308.11|310.3|308.3|310.5|308.5|309.61|307.61|0
1634809200000|2021-10-21 09:40:00|310.5|308.5|310.5|308.5|310.9|308.9|310.3|308.3|0
1634809500000|2021-10-21 09:45:00|310.7|308.7|310.39|308.39|310.9|308.9|310.3|308.3|0
1634809800000|2021-10-21 09:50:00|310.7|308.7|310.89|308.89|311.49|309.49|310.49|308.49|0
1634810100000|2021-10-21 09:55:00|310.69|308.69|311.49|309.49|311.49|309.49|310.69|308.69|0
1634810400000|2021-10-21 10:00:00|311.29|309.29|311.88|309.88|312.08|310.08|311.09|309.09|0
1634810700000|2021-10-21 10:05:00|311.68|309.68|311.05|309.05|311.96|309.96|310.66|308.66|0
1634811000000|2021-10-21 10:10:00|311.25|309.25|310.85|308.85|311.25|309.25|310.06|308.06|0
1634811300000|2021-10-21 10:15:00|310.65|308.65|310.85|308.85|311.25|309.25|310.45|308.45|0
1634811600000|2021-10-21 10:20:00|311.05|309.05|309.65|307.65|311.24|309.24|309.65|307.65|0
1634811900000|2021-10-21 10:25:00|309.85|307.85|309.06|307.06|310.25|308.25|308.86|306.86|0
1634812200000|2021-10-21 10:30:00|309.25|307.25|309.85|307.85|310.05|308.05|309.25|307.25|0
1634812500000|2021-10-21 10:35:00|309.74|307.74|310.84|308.84|311.03|309.03|309.65|307.65|0
1634812800000|2021-10-21 10:40:00|310.93|308.93|310.24|308.24|311.03|309.03|310.24|308.24|0
1634813100000|2021-10-21 10:45:00|310.44|308.44|310.04|308.04|310.83|308.83|309.93|307.93|0
1634813400000|2021-10-21 10:50:00|309.84|307.84|308.64|306.64|309.84|307.84|308.34|306.34|0
1634813700000|2021-10-21 10:55:00|308.84|306.84|308.84|306.84|308.84|306.84|308.25|306.25|0
1634814000000|2021-10-21 11:00:00|309.04|307.04|309.03|307.03|309.43|307.43|308.84|306.84|0
1634814300000|2021-10-21 11:05:00|308.84|306.84|309.63|307.63|310.03|308.03|308.84|306.84|0
1634814600000|2021-10-21 11:10:00|309.43|307.43|309.62|307.62|309.82|307.82|309.03|307.03|0
1634814900000|2021-10-21 11:15:00|309.42|307.42|310.41|308.41|310.61|308.61|309.42|307.42|0
1634815200000|2021-10-21 11:20:00|310.61|308.61|310.61|308.61|311.21|309.21|310.41|308.41|0
1634815500000|2021-10-21 11:25:00|310.41|308.41|309.61|307.61|310.41|308.41|309.02|307.02|0
1634815800000|2021-10-21 11:30:00|309.42|307.42|309.81|307.81|310.21|308.21|309.42|307.42|0
1634816100000|2021-10-21 11:35:00|309.61|307.61|309.81|307.81|310.21|308.21|309.61|307.61|0
1634816400000|2021-10-21 11:40:00|310.2|308.2|308.66|306.66|310.4|308.4|308.66|306.66|0
1634816700000|2021-10-21 11:45:00|308.46|306.46|308.66|306.66|309.06|307.06|308.46|306.46|0
1634817000000|2021-10-21 11:50:00|308.86|306.86|308.46|306.46|309.06|307.06|308.06|306.06|0
1634817300000|2021-10-21 11:55:00|308.26|306.26|307.46|305.46|308.26|306.26|306.87|304.87|0
1634817600000|2021-10-21 12:00:00|307.66|305.66|307.86|305.86|307.86|305.86|307.26|305.26|0
1634817900000|2021-10-21 12:05:00|308.05|306.05|308.65|306.65|309.05|307.05|307.86|305.86|0
1634818200000|2021-10-21 12:10:00|308.45|306.45|308.45|306.45|308.65|306.65|308.05|306.05|0
1634818500000|2021-10-21 12:15:00|308.64|306.64|307.85|305.85|308.64|306.64|307.25|305.25|0
1634818800000|2021-10-21 12:20:00|308.05|306.05|308.64|306.64|309.04|307.04|308.05|306.05|0
1634819100000|2021-10-21 12:25:00|308.84|306.84|308.24|306.24|308.84|306.84|308.04|306.04|0
1634819400000|2021-10-21 12:30:00|308.33|306.33|311.02|309.02|311.02|309.02|308.33|306.33|0
1634819700000|2021-10-21 12:35:00|310.82|308.82|312.01|310.01|312.61|310.61|310.62|308.62|0
1634820000000|2021-10-21 12:40:00|311.81|309.81|313.61|311.61|313.61|311.61|311.21|309.21|0
1634820300000|2021-10-21 12:45:00|313.81|311.81|312.61|310.61|313.81|311.81|312.41|310.41|0
1634820600000|2021-10-21 12:50:00|312.41|310.41|311.01|309.01|313.2|311.2|311.01|309.01|0
1634820900000|2021-10-21 12:55:00|310.81|308.81|310.61|308.61|311.41|309.41|310.61|308.61|0
1634821200000|2021-10-21 13:00:00|310.8|308.8|311|309|311|309|309.41|307.41|0
1634821500000|2021-10-21 13:05:00|311.2|309.2|310.8|308.8|311.6|309.6|310.6|308.6|0
1634821800000|2021-10-21 13:10:00|311|309|312.19|310.19|312.39|310.39|311|309|0
1634822100000|2021-10-21 13:15:00|311.99|309.99|311.39|309.39|312.59|310.59|311.39|309.39|0
1634822400000|2021-10-21 13:20:00|311.59|309.59|313.18|311.18|313.18|311.18|311.59|309.59|0
1634822700000|2021-10-21 13:25:00|313.38|311.38|313.98|311.98|314.98|312.98|313.38|311.38|0
1634823000000|2021-10-21 13:30:00|313.78|311.78|312.98|310.98|315.18|313.18|310.98|308.98|0
1634823300000|2021-10-21 13:35:00|312.78|310.78|311.58|309.58|313.18|311.18|310.38|308.38|0
1634823600000|2021-10-21 13:40:00|311.38|309.38|312.37|310.37|312.97|310.97|310.78|308.78|0
1634823900000|2021-10-21 13:45:00|312.57|310.57|314.29|312.29|315.39|313.39|312.57|310.57|0
1634824200000|2021-10-21 13:50:00|314.49|312.49|315.89|313.89|317.3|315.3|314.49|312.49|0
1634824500000|2021-10-21 13:55:00|315.69|313.69|315.69|313.69|316.09|314.09|314.29|312.29|0
1634824800000|2021-10-21 14:00:00|315.49|313.49|316.09|314.09|316.49|314.49|314.28|312.28|0
1634825100000|2021-10-21 14:05:00|316.29|314.29|317.49|315.49|317.89|315.89|315.08|313.08|0
1634825400000|2021-10-21 14:10:00|317.89|315.89|316.88|314.88|317.89|315.89|315.48|313.48|0
1634825700000|2021-10-21 14:15:00|316.68|314.68|317.48|315.48|318.09|316.09|315.88|313.88|0
1634826000000|2021-10-21 14:20:00|317.28|315.28|317.08|315.08|317.88|315.88|316.28|314.28|0
1634826300000|2021-10-21 14:25:00|317.28|315.28|319.29|317.29|319.49|317.49|316.47|314.47|0
1634826600000|2021-10-21 14:30:00|319.49|317.49|319.89|317.89|320.09|318.09|318.28|316.28|0
1634826900000|2021-10-21 14:35:00|320.09|318.09|319.08|317.08|320.29|318.29|318.48|316.48|0
1634827200000|2021-10-21 14:40:00|319.28|317.28|319.88|317.88|320.08|318.08|318.68|316.68|0
1634827500000|2021-10-21 14:45:00|320.08|318.08|322.1|320.1|322.71|320.71|319.88|317.88|0
1634827800000|2021-10-21 14:50:00|321.9|319.9|319.47|317.47|321.9|319.9|319.27|317.27|0
1634828100000|2021-10-21 14:55:00|319.67|317.67|318.46|316.46|320.68|318.68|318.46|316.46|0
1634828400000|2021-10-21 15:00:00|318.67|316.67|318.66|316.66|320.27|318.27|318.66|316.66|0
1634828700000|2021-10-21 15:05:00|318.46|316.46|316.45|314.45|318.86|316.86|316.25|314.25|0
1634829000000|2021-10-21 15:10:00|316.25|314.25|316.85|314.85|317.15|315.15|315.44|313.44|0
1634829300000|2021-10-21 15:15:00|316.65|314.65|314.84|312.84|317.05|315.05|314.44|312.44|0
1634829600000|2021-10-21 15:20:00|315.04|313.04|315.64|313.64|316.04|314.04|313.84|311.84|0
1634829900000|2021-10-21 15:25:00|315.84|313.84|311.04|309.04|316.24|314.24|311.04|309.04|0
1634830200000|2021-10-21 15:30:00|311.24|309.24|311.63|309.63|313.03|311.03|310.63|308.63|0
1634830500000|2021-10-21 15:35:00|311.33|309.33|313.63|311.63|313.63|311.63|311.03|309.03|0
1634830800000|2021-10-21 15:40:00|313.43|311.43|313.62|311.62|313.63|311.63|312.03|310.03|0
1634831100000|2021-10-21 15:45:00|313.82|311.82|314.82|312.82|314.82|312.82|313.42|311.42|0
1634831400000|2021-10-21 15:50:00|315.02|313.02|314.42|312.42|315.62|313.62|313.62|311.62|0
1634831700000|2021-10-21 15:55:00|314.62|312.62|315.22|313.22|315.62|313.62|314.62|312.62|0
1634832000000|2021-10-21 16:00:00|315.42|313.42|316.62|314.62|317.02|315.02|315.42|313.42|0
1634832300000|2021-10-21 16:05:00|316.82|314.82|313.62|311.62|317.02|315.02|312.81|310.81|0
1634832600000|2021-10-21 16:10:00|313.61|311.61|315.82|313.82|315.82|313.82|313.21|311.21|0
1634832900000|2021-10-21 16:15:00|316.03|314.03|315.22|313.22|316.03|314.03|314.62|312.62|0
1634833200000|2021-10-21 16:20:00|315.42|313.42|316.02|314.02|316.72|314.72|315.02|313.02|0
1634833500000|2021-10-21 16:25:00|316.22|314.22|316.22|314.22|316.42|314.42|315.41|313.41|0
1634833800000|2021-10-21 16:30:00|316.02|314.02|315.01|313.01|316.31|314.31|315.01|313.01|0
1634834100000|2021-10-21 16:35:00|314.81|312.81|315.54|313.54|315.54|313.54|314|312|0
1634834400000|2021-10-21 16:40:00|315.74|313.74|315.74|313.74|316.14|314.14|315.34|313.34|0
1634834700000|2021-10-21 16:45:00|315.94|313.94|314.73|312.73|316.14|314.14|314.73|312.73|0
1634835000000|2021-10-21 16:50:00|314.93|312.93|315.94|313.94|315.94|313.94|314.53|312.53|0
1634835300000|2021-10-21 16:55:00|315.73|313.73|316.13|314.13|317.14|315.14|315.33|313.33|0
1634835600000|2021-10-21 17:00:00|315.93|313.93|316.53|314.53|317.14|315.14|315.73|313.73|0
1634835900000|2021-10-21 17:05:00|316.73|314.73|316.73|314.73|317.33|315.33|316.33|314.33|0
1634836200000|2021-10-21 17:10:00|316.53|314.53|315.92|313.92|316.93|314.93|315.52|313.52|0
1634836500000|2021-10-21 17:15:00|316.12|314.12|315.72|313.72|316.32|314.32|315.32|313.32|0
1634836800000|2021-10-21 17:20:00|315.92|313.92|316.92|314.92|316.92|314.92|315.92|313.92|0
1634837100000|2021-10-21 17:25:00|317.12|315.12|317.52|315.52|318.13|316.13|316.72|314.72|0
1634837400000|2021-10-21 17:30:00|317.73|315.73|318.13|316.13|318.13|316.13|317.32|315.32|0
1634837700000|2021-10-21 17:35:00|318.12|316.12|318.12|316.12|318.12|316.12|317.72|315.72|0
1634838000000|2021-10-21 17:40:00|317.92|315.92|317.31|315.31|318.32|316.32|317.31|315.31|0
1634838300000|2021-10-21 17:45:00|317.52|315.52|316.51|314.51|317.52|315.52|316.11|314.11|0
1634838600000|2021-10-21 17:50:00|316.3|314.3|313.29|311.29|316.3|314.3|313.29|311.29|0
1634838900000|2021-10-21 17:55:00|313.69|311.69|314.49|312.49|315.1|313.1|313.49|311.49|0
1634839200000|2021-10-21 18:00:00|314.69|312.69|315.49|313.49|316.3|314.3|314.39|312.39|0
1634839500000|2021-10-21 18:05:00|315.69|313.69|315.69|313.69|316.5|314.5|315.69|313.69|0
1634839800000|2021-10-21 18:10:00|315.49|313.49|314.88|312.88|315.49|313.49|314.68|312.68|0
1634840100000|2021-10-21 18:15:00|315.08|313.08|317.49|315.49|317.9|315.9|315.08|313.08|0
1634840400000|2021-10-21 18:20:00|317.29|315.29|317.29|315.29|317.7|315.7|316.28|314.28|0
1634840700000|2021-10-21 18:25:00|317.49|315.49|318.09|316.09|318.5|316.5|317.29|315.29|0
1634841000000|2021-10-21 18:30:00|318.29|316.29|318.09|316.09|318.5|316.5|317.89|315.89|0
1634841300000|2021-10-21 18:35:00|317.89|315.89|317.48|315.48|318.29|316.29|317.08|315.08|0
1634841600000|2021-10-21 18:40:00|317.28|315.28|317.68|315.68|317.68|315.68|316.88|314.88|0
1634841900000|2021-10-21 18:45:00|317.48|315.48|318.28|316.28|318.49|316.49|317.08|315.08|0
1634842200000|2021-10-21 18:50:00|318.08|316.08|318.28|316.28|318.48|316.48|318.08|316.08|0
1634842500000|2021-10-21 18:55:00|318.48|316.48|318.68|316.68|318.68|316.68|318.28|316.28|0
1634842800000|2021-10-21 19:00:00|318.88|316.88|320.7|318.7|321.1|319.1|318.88|316.88|0
1634843100000|2021-10-21 19:05:00|320.9|318.9|321.1|319.1|322.31|320.31|320.7|318.7|0
1634843400000|2021-10-21 19:10:00|321.3|319.3|321.5|319.5|321.91|319.91|321.1|319.1|0
1634843700000|2021-10-21 19:15:00|321.3|319.3|322.71|320.71|324.13|322.13|321.1|319.1|0
1634844000000|2021-10-21 19:20:00|322.92|320.92|324.17|322.17|325.9|323.9|322.92|320.92|0
1634844300000|2021-10-21 19:25:00|324.26|322.26|324.37|322.37|324.78|322.78|323.55|321.55|0
1634844600000|2021-10-21 19:30:00|324.47|322.47|323.35|321.35|324.78|322.78|322.94|320.94|0
1634844900000|2021-10-21 19:35:00|323.14|321.14|322.94|320.94|324.36|322.36|322.94|320.94|0
1634845200000|2021-10-21 19:40:00|323.14|321.14|323.95|321.95|323.95|321.95|322.12|320.12|0
1634845500000|2021-10-21 19:45:00|323.75|321.75|323.54|321.54|323.75|321.75|322.93|320.93|0
1634845800000|2021-10-21 19:50:00|322.53|320.53|325.17|323.17|325.17|323.17|322.53|320.53|0
1634846100000|2021-10-21 19:55:00|324.76|322.76|328.64|326.64|329.25|327.25|324.76|322.76|0
1634846400000|2021-10-21 20:00:00|327.61|325.61|326.59|324.59|328.64|326.64|326.39|324.39|0
1634846700000|2021-10-21 20:05:00|326.79|324.79|328.84|326.84|328.84|326.84|326.79|324.79|0
1634847000000|2021-10-21 20:10:00|328.63|326.63|326.79|324.79|328.63|326.63|326.59|324.59|0
1634847300000|2021-10-21 20:15:00|326.58|324.18|323.32|320.92|326.58|324.18|322.91|320.51|0
1634847600000|2021-10-21 20:20:00|323.52|321.12|321.69|319.29|323.93|321.53|321.49|319.09|0
1634847900000|2021-10-21 20:25:00|321.59|319.19|321.08|318.68|321.89|319.49|320.27|317.87|0
1634848200000|2021-10-21 20:30:00|320.88|318.48|320.87|318.47|321.49|319.09|319.05|316.65|0
1634848500000|2021-10-21 20:35:00|320.67|318.27|319.66|317.26|321.08|318.68|319.45|317.05|0
1634848800000|2021-10-21 20:40:00|319.45|317.05|319.25|316.85|319.86|317.46|318.24|315.84|0
1634849100000|2021-10-21 20:45:00|319.45|317.05|320.87|318.47|321.68|319.28|319.25|316.85|0
1634849400000|2021-10-21 20:50:00|320.66|318.26|321.88|319.48|322.08|319.68|320.26|317.86|0
1634849700000|2021-10-21 20:55:00|322.08|319.68|320.15|317.75|322.08|319.68|320.15|317.75|0
1634850000000|2021-10-21 21:00:00|320.48|318.08|321.6|319.2|321.9|319.5|320.48|318.08|0
1634850300000|2021-10-21 21:05:00|321.57|319.17|321.77|319.37|321.8|319.4|321.48|319.08|0
1634850600000|2021-10-21 21:10:00|321.57|319.17|320.74|318.34|321.57|319.17|320.74|318.34|0
1634850900000|2021-10-21 21:15:00|320.65|318.25|320.94|318.54|321.3|318.9|320.38|317.98|0
1634851200000|2021-10-21 21:20:00|321.08|318.68|320.79|318.39|321.53|319.13|320.79|318.39|0
1634851500000|2021-10-21 21:25:00|320.97|318.57|320.96|318.56|320.97|318.57|320.58|318.18|0
1634851800000|2021-10-21 21:30:00|320.9|318.5|320.75|318.35|320.93|318.53|320.55|318.15|0
1634852100000|2021-10-21 21:35:00|320.73|318.33|320.55|318.15|320.73|318.33|320.51|318.11|0
1634852400000|2021-10-21 21:40:00|320.6|318.2|320.57|318.17|320.75|318.35|320.22|317.82|0
1634852700000|2021-10-21 21:45:00|320.69|318.29|320.72|318.32|320.74|318.34|320.48|318.08|0
1634853000000|2021-10-21 21:50:00|320.74|318.34|320.92|318.52|320.95|318.55|320.72|318.32|0
1634853300000|2021-10-21 21:55:00|321.04|318.64|320.06|317.66|321.04|318.64|319.94|317.54|0
1634853600000|2021-10-21 22:00:00|320.52|318.12|318.6|316.2|320.52|318.12|318.19|315.79|0
1634853900000|2021-10-21 22:05:00|318.59|316.19|317.68|315.28|318.59|316.19|316.78|314.38|0
1634854200000|2021-10-21 22:10:00|317.78|315.38|318.39|315.99|318.39|315.99|317.78|315.38|0
1634854500000|2021-10-21 22:15:00|318.79|316.39|319.8|317.4|320|317.6|318.79|316.39|0
1634854800000|2021-10-21 22:20:00|319.6|317.2|319.6|317.2|320.21|317.81|319.4|317|0
1634855100000|2021-10-21 22:25:00|319.39|316.99|318.99|316.59|319.59|317.19|318.18|315.78|0
1634855400000|2021-10-21 22:30:00|319.08|316.68|319.59|317.19|319.79|317.39|318.78|316.38|0
1634855700000|2021-10-21 22:35:00|319.79|317.39|319.48|317.08|320.2|317.8|319.38|316.98|0
1634856000000|2021-10-21 22:40:00|319.59|317.19|319.38|316.98|320.19|317.79|319.38|316.98|0
1634856300000|2021-10-21 22:45:00|319.58|317.18|319.78|317.38|320.19|317.79|319.38|316.98|0
1634856600000|2021-10-21 22:50:00|319.38|316.98|320.19|317.79|320.19|317.79|319.38|316.98|0
1634856900000|2021-10-21 22:55:00|320.39|317.99|319.07|316.67|320.39|317.99|318.97|316.57|0
1634857200000|2021-10-21 23:00:00|319.17|316.77|318.56|316.16|319.37|316.97|318.46|316.06|0
1634857500000|2021-10-21 23:05:00|318.36|315.96|319.57|317.17|320.38|317.98|317.75|315.35|0
1634857800000|2021-10-21 23:10:00|319.37|316.97|320.38|317.98|320.68|318.28|319.37|316.97|0
1634858100000|2021-10-21 23:15:00|320.17|317.77|319.97|317.57|320.17|317.77|319.57|317.17|0
1634858400000|2021-10-21 23:20:00|320.17|317.77|318.95|316.55|320.17|317.77|318.55|316.15|0
1634858700000|2021-10-21 23:25:00|318.85|316.45|318.85|316.45|318.95|316.55|318.55|316.15|0
1634859000000|2021-10-21 23:30:00|318.75|316.35|318.95|316.55|319.15|316.75|318.55|316.15|0
1634859300000|2021-10-21 23:35:00|318.75|316.35|319.35|316.95|319.35|316.95|318.54|316.14|0
1634859600000|2021-10-21 23:40:00|319.45|317.05|318.13|315.73|319.55|317.15|318.13|315.73|0
1634859900000|2021-10-21 23:45:00|318.23|315.83|318.94|316.54|319.14|316.74|318.13|315.73|0
1634860200000|2021-10-21 23:50:00|318.74|316.34|318.73|316.33|318.94|316.54|317.52|315.12|0
1634860500000|2021-10-21 23:55:00|318.63|316.23|318.73|316.33|319.54|317.14|318.53|316.13|0
1634860800000|2021-10-22 00:00:00|318.93|316.53|320.15|317.75|321.57|319.17|318.53|316.13|0
1634861100000|2021-10-22 00:05:00|320.35|317.95|320.14|317.74|320.96|318.56|319.74|317.34|0
1634861400000|2021-10-22 00:10:00|319.94|317.54|319.53|317.13|320.24|317.84|319.33|316.93|0
1634861700000|2021-10-22 00:15:00|319.73|317.33|321.15|318.75|321.15|318.75|319.33|316.93|0
1634862000000|2021-10-22 00:20:00|320.95|318.55|322.06|319.66|322.37|319.97|320.95|318.55|0
1634862300000|2021-10-22 00:25:00|321.96|319.56|323.79|321.39|323.79|321.39|321.24|318.84|0
1634862600000|2021-10-22 00:30:00|324.19|321.79|324.19|321.79|325.62|323.22|323.99|321.59|0
1634862900000|2021-10-22 00:35:00|324.39|321.99|324.19|321.79|324.8|322.4|323.78|321.38|0
1634863200000|2021-10-22 00:40:00|323.98|321.58|323.37|320.97|324.19|321.79|323.17|320.77|0
1634863500000|2021-10-22 00:45:00|323.27|320.87|321.74|319.34|323.37|320.97|321.54|319.14|0
1634863800000|2021-10-22 00:50:00|321.95|319.55|322.55|320.15|322.55|320.15|321.34|318.94|0
1634864100000|2021-10-22 00:55:00|322.45|320.05|324.18|321.78|324.18|321.78|322.35|319.95|0
1634864400000|2021-10-22 01:00:00|324.38|321.98|323.56|321.16|324.79|322.39|323.36|320.96|0
1634864700000|2021-10-22 01:05:00|323.36|320.96|324.99|322.59|325.29|322.89|323.36|320.96|0
1634865000000|2021-10-22 01:10:00|325.08|322.68|325.39|322.99|326.21|323.81|324.98|322.58|0
1634865300000|2021-10-22 01:15:00|325.19|322.79|325.69|323.29|326|323.6|324.98|322.58|0
1634865600000|2021-10-22 01:20:00|325.59|323.19|325.18|322.78|325.8|323.4|325.18|322.78|0
1634865900000|2021-10-22 01:25:00|325.39|322.99|325.59|323.19|325.79|323.39|325.18|322.78|0
1634866200000|2021-10-22 01:30:00|325.99|323.59|325.48|323.08|326.4|324|325.18|322.78|0
1634866500000|2021-10-22 01:35:00|325.38|322.98|325.99|323.59|326.6|324.2|325.18|322.78|0
1634866800000|2021-10-22 01:40:00|325.79|323.39|324.97|322.57|325.79|323.39|324.36|321.96|0
1634867100000|2021-10-22 01:45:00|325.17|322.77|324.35|321.95|325.17|322.77|323.95|321.55|0
1634867400000|2021-10-22 01:50:00|324.45|322.05|325.16|322.76|325.37|322.97|324.45|322.05|0
1634867700000|2021-10-22 01:55:00|325.26|322.86|324.75|322.35|325.26|322.86|324.35|321.95|0
1634868000000|2021-10-22 02:00:00|324.55|322.15|324.14|321.74|324.96|322.56|324.14|321.74|0
1634868300000|2021-10-22 02:05:00|323.53|321.13|324.34|321.94|324.44|322.04|323.53|321.13|0
1634868600000|2021-10-22 02:10:00|324.54|322.14|324.13|321.73|324.54|322.14|324.13|321.73|0
1634868900000|2021-10-22 02:15:00|323.93|321.53|324.34|321.94|324.34|321.94|323.12|320.72|0
1634869200000|2021-10-22 02:20:00|324.54|322.14|324.54|322.14|324.95|322.55|324.33|321.93|0
1634869500000|2021-10-22 02:25:00|324.33|321.93|323.11|320.71|324.33|321.93|322.5|320.1|0
1634869800000|2021-10-22 02:30:00|322.9|320.5|323|320.6|323.31|320.91|322.7|320.3|0
1634870100000|2021-10-22 02:35:00|322.9|320.5|324.32|321.92|324.53|322.13|322.9|320.5|0
1634870400000|2021-10-22 02:40:00|324.12|321.72|323.81|321.41|324.32|321.92|323.71|321.31|0
1634870700000|2021-10-22 02:45:00|323.91|321.51|323.3|320.9|324.12|321.72|323.3|320.9|0
1634871000000|2021-10-22 02:50:00|323.4|321|323.5|321.1|323.91|321.51|323.09|320.69|0
1634871300000|2021-10-22 02:55:00|323.3|320.9|323.7|321.3|323.7|321.3|323.3|320.9|0
1634871600000|2021-10-22 03:00:00|323.91|321.51|323.29|320.89|324.11|321.71|323.29|320.89|0
1634871900000|2021-10-22 03:05:00|323.39|320.99|324.92|322.52|324.92|322.52|323.29|320.89|0
1634872200000|2021-10-22 03:10:00|324.71|322.31|324.71|322.31|324.92|322.52|324.51|322.11|0
1634872500000|2021-10-22 03:15:00|324.61|322.21|325.73|323.33|325.73|323.33|324.3|321.9|0
1634872800000|2021-10-22 03:20:00|325.52|323.12|326.13|323.73|326.34|323.94|325.32|322.92|0
1634873100000|2021-10-22 03:25:00|326.03|323.63|326.13|323.73|326.13|323.73|325.72|323.32|0
1634873400000|2021-10-22 03:30:00|326.34|323.94|325.52|323.12|326.54|324.14|325.31|322.91|0
1634873700000|2021-10-22 03:35:00|325.82|323.42|325.51|323.11|325.92|323.52|325.31|322.91|0
1634874000000|2021-10-22 03:40:00|325.41|323.01|325.31|322.91|325.72|323.32|325.1|322.7|0
1634874300000|2021-10-22 03:45:00|325.1|322.7|325.51|323.11|325.51|323.11|325.1|322.7|0
1634874600000|2021-10-22 03:50:00|325.4|323|325.5|323.1|325.51|323.11|325.3|322.9|0
1634874900000|2021-10-22 03:55:00|325.71|323.31|325.91|323.51|325.91|323.51|325.6|323.2|0
1634875200000|2021-10-22 04:00:00|325.71|323.31|325.7|323.3|326.32|323.92|325.3|322.9|0
1634875500000|2021-10-22 04:05:00|325.5|323.1|325.09|322.69|325.91|323.51|324.27|321.87|0
1634875800000|2021-10-22 04:10:00|325.29|322.89|325.7|323.3|325.7|323.3|324.88|322.48|0
1634876100000|2021-10-22 04:15:00|325.49|323.09|325.08|322.68|325.49|323.09|324.88|322.48|0
1634876400000|2021-10-22 04:20:00|325.18|322.78|324.67|322.27|325.18|322.78|324.47|322.07|0
1634876700000|2021-10-22 04:25:00|324.77|322.37|324.16|321.76|324.77|322.37|324.06|321.66|0
1634877000000|2021-10-22 04:30:00|324.06|321.66|323.85|321.45|324.46|322.06|323.85|321.45|0
1634877300000|2021-10-22 04:35:00|323.65|321.25|323.03|320.63|324.26|321.86|323.03|320.63|0
1634877600000|2021-10-22 04:40:00|323.24|320.84|324.25|321.85|324.46|322.06|322.02|319.62|0
1634877900000|2021-10-22 04:45:00|324.46|322.06|323.84|321.44|324.46|322.06|323.53|321.13|0
1634878200000|2021-10-22 04:50:00|323.64|321.24|324.25|321.85|324.25|321.85|323.33|320.93|0
1634878500000|2021-10-22 04:55:00|324.14|321.74|324.14|321.74|324.25|321.85|323.94|321.54|0
1634878800000|2021-10-22 05:00:00|324.24|321.84|324.85|322.45|324.85|322.45|323.84|321.44|0
1634879100000|2021-10-22 05:05:00|324.75|322.35|324.24|321.84|325.06|322.66|324.24|321.84|0
1634879400000|2021-10-22 05:10:00|324.04|321.64|323.63|321.23|324.44|322.04|323.42|321.02|0
1634879700000|2021-10-22 05:15:00|323.52|321.12|323.29|320.89|323.52|321.12|322.61|320.21|0
1634880000000|2021-10-22 05:20:00|323.08|320.68|322.88|320.48|323.29|320.89|322.27|319.87|0
1634880300000|2021-10-22 05:25:00|322.67|320.27|324.09|321.69|324.09|321.69|322.67|320.27|0
1634880600000|2021-10-22 05:30:00|324.19|321.79|323.48|321.08|324.3|321.9|323.48|321.08|0
1634880900000|2021-10-22 05:35:00|323.58|321.18|323.28|320.88|323.89|321.49|323.07|320.67|0
1634881200000|2021-10-22 05:40:00|323.07|320.67|322.46|320.06|323.17|320.77|322.06|319.66|0
1634881500000|2021-10-22 05:45:00|322.26|319.86|322.66|320.26|323.37|320.97|322.26|319.86|0
1634881800000|2021-10-22 05:50:00|322.55|320.15|322.66|320.26|322.86|320.46|321.85|319.45|0
1634882100000|2021-10-22 05:55:00|322.35|319.95|322.86|320.46|323.06|320.66|322.05|319.65|0
1634882400000|2021-10-22 06:00:00|323.06|320.66|324.68|322.28|324.68|322.28|322.86|320.46|0
1634882700000|2021-10-22 06:05:00|324.89|322.49|322.95|320.55|325.5|323.1|322.95|320.55|0
1634883000000|2021-10-22 06:10:00|322.85|320.45|323.26|320.86|323.46|321.06|321.84|319.44|0
1634883300000|2021-10-22 06:15:00|323.05|320.65|322.85|320.45|323.26|320.86|322.44|320.04|0
1634883600000|2021-10-22 06:20:00|322.64|320.24|323.86|321.46|324.06|321.66|322.44|320.04|0
1634883900000|2021-10-22 06:25:00|324.06|321.66|324.47|322.07|324.97|322.57|323.66|321.26|0
1634884200000|2021-10-22 06:30:00|324.06|321.66|323.65|321.25|324.67|322.27|323.65|321.25|0
1634884500000|2021-10-22 06:35:00|323.85|321.45|324.26|321.86|324.26|321.86|323.04|320.64|0
1634884800000|2021-10-22 06:40:00|324.05|321.65|324.05|321.65|324.35|321.95|323.24|320.84|0
1634885100000|2021-10-22 06:45:00|323.95|321.55|324.15|321.75|324.66|322.26|323.64|321.24|0
1634885400000|2021-10-22 06:50:00|324.05|321.65|324.25|321.85|324.25|321.85|323.64|321.24|0
1634885700000|2021-10-22 06:55:00|324.05|321.65|324.45|322.05|324.65|322.25|323.84|321.44|0
1634886000000|2021-10-22 07:00:00|324.04|321.64|323.43|321.03|324.45|322.05|323.02|320.62|0
1634886300000|2021-10-22 07:05:00|323.23|321.23|322.41|320.41|323.64|321.64|322.01|320.01|0
1634886600000|2021-10-22 07:10:00|322.21|320.21|322.21|320.21|322.82|320.82|320.59|318.59|0
1634886900000|2021-10-22 07:15:00|322.31|320.31|323.83|321.83|324.24|322.24|321.8|319.8|0
1634887200000|2021-10-22 07:20:00|323.63|321.63|327.91|325.91|328.11|326.11|322.2|320.2|0
1634887500000|2021-10-22 07:25:00|328.11|326.11|326.07|324.07|328.52|326.52|324.84|322.84|0
1634887800000|2021-10-22 07:30:00|327.09|325.09|326.27|324.27|328.82|326.82|325.45|323.45|0
1634888100000|2021-10-22 07:35:00|326.47|324.47|326.47|324.47|326.67|324.67|325.04|323.04|0
1634888400000|2021-10-22 07:40:00|326.57|324.57|324.83|322.83|326.88|324.88|324.22|322.22|0
1634888700000|2021-10-22 07:45:00|324.93|322.93|323.81|321.81|325.24|323.24|323.61|321.61|0
1634889000000|2021-10-22 07:50:00|323.71|321.71|324.62|322.62|325.03|323.03|323|321|0
1634889300000|2021-10-22 07:55:00|324.42|322.42|324.42|322.42|324.62|322.62|323.4|321.4|0
1634889600000|2021-10-22 08:00:00|324.22|322.22|323.2|321.2|324.83|322.83|321.98|319.98|0
1634889900000|2021-10-22 08:05:00|322.38|320.38|323.9|321.9|324.21|322.21|322.38|320.38|0
1634890200000|2021-10-22 08:10:00|323.8|321.8|324.71|322.71|324.82|322.82|323.09|321.09|0
1634890500000|2021-10-22 08:15:00|324.61|322.61|325.83|323.83|325.83|323.83|324.61|322.61|0
1634890800000|2021-10-22 08:20:00|325.52|323.52|325.42|323.42|325.63|323.63|324.61|322.61|0
1634891100000|2021-10-22 08:25:00|325.83|323.83|326.03|324.03|326.44|324.44|325.22|323.22|0
1634891400000|2021-10-22 08:30:00|326.33|324.33|325.62|323.62|326.44|324.44|325.21|323.21|0
1634891700000|2021-10-22 08:35:00|325.72|323.72|327.05|325.05|327.66|325.66|325.72|323.72|0
1634892000000|2021-10-22 08:40:00|327.25|325.25|327.04|325.04|327.45|325.45|326.02|324.02|0
1634892300000|2021-10-22 08:45:00|326.84|324.84|326.63|324.63|327.04|325.04|326.23|324.23|0
1634892600000|2021-10-22 08:50:00|326.43|324.43|327.24|325.24|327.45|325.45|326.22|324.22|0
1634892900000|2021-10-22 08:55:00|327.04|325.04|326.42|324.42|327.04|325.04|326.01|324.01|0
1634893200000|2021-10-22 09:00:00|326.63|324.63|326.22|324.22|327.03|325.03|326.01|324.01|0
1634893500000|2021-10-22 09:05:00|326.42|324.42|326.42|324.42|326.62|324.62|326.21|324.21|0
1634893800000|2021-10-22 09:10:00|326.62|324.62|326.62|324.62|326.62|324.62|326.21|324.21|0
1634894100000|2021-10-22 09:15:00|326.51|324.51|325.8|323.8|326.51|324.51|325.39|323.39|0
1634894400000|2021-10-22 09:20:00|325.59|323.59|325.39|323.39|325.8|323.8|324.98|322.98|0
1634894700000|2021-10-22 09:25:00|325.59|323.59|325.59|323.59|325.59|323.59|325.18|323.18|0
1634895000000|2021-10-22 09:30:00|325.18|323.18|325.18|323.18|325.39|323.39|324.77|322.77|0
1634895300000|2021-10-22 09:35:00|325.07|323.07|325.38|323.38|325.58|323.58|324.97|322.97|0
1634895600000|2021-10-22 09:40:00|325.48|323.48|325.78|323.78|325.99|323.99|325.18|323.18|0
1634895900000|2021-10-22 09:45:00|325.99|323.99|325.78|323.78|326.19|324.19|325.78|323.78|0
1634896200000|2021-10-22 09:50:00|325.99|323.99|326.19|324.19|326.39|324.39|325.78|323.78|0
1634896500000|2021-10-22 09:55:00|325.98|323.98|326.18|324.18|326.18|324.18|325.16|323.16|0
1634896800000|2021-10-22 10:00:00|326.28|324.28|325.37|323.37|326.39|324.39|325.37|323.37|0
1634897100000|2021-10-22 10:05:00|325.57|323.57|326.59|324.59|326.59|324.59|325.57|323.57|0
1634897400000|2021-10-22 10:10:00|326.38|324.38|327.6|325.6|327.81|325.81|326.38|324.38|0
1634897700000|2021-10-22 10:15:00|327.4|325.4|327.6|325.6|328.01|326.01|327.2|325.2|0
1634898000000|2021-10-22 10:20:00|327.81|325.81|329.03|327.03|329.03|327.03|327.6|325.6|0
1634898300000|2021-10-22 10:25:00|329.24|327.24|328.41|326.41|329.85|327.85|328.41|326.41|0
1634898600000|2021-10-22 10:30:00|328.62|326.62|329.84|327.84|330.05|328.05|328.62|326.62|0
1634898900000|2021-10-22 10:35:00|330.05|328.05|329.64|327.64|330.05|328.05|329.64|327.64|0
1634899200000|2021-10-22 10:40:00|329.84|327.84|330.86|328.86|330.86|328.86|329.23|327.23|0
1634899500000|2021-10-22 10:45:00|330.66|328.66|332.28|330.28|332.28|330.28|330.66|328.66|0
1634899800000|2021-10-22 10:50:00|332.38|330.38|331.14|329.14|332.49|330.49|330.73|328.73|0
1634900100000|2021-10-22 10:55:00|330.93|328.93|331.13|329.13|331.34|329.34|330.52|328.52|0
1634900400000|2021-10-22 11:00:00|330.93|328.93|331.13|329.13|331.54|329.54|330.52|328.52|0
1634900700000|2021-10-22 11:05:00|331.34|329.34|331.95|329.95|332.36|330.36|330.93|328.93|0
1634901000000|2021-10-22 11:10:00|332.16|330.16|331.95|329.95|332.98|330.98|331.95|329.95|0
1634901300000|2021-10-22 11:15:00|332.15|330.15|332.15|330.15|332.36|330.36|331.74|329.74|0
1634901600000|2021-10-22 11:20:00|332.56|330.56|332.76|330.76|333.18|331.18|332.56|330.56|0
1634901900000|2021-10-22 11:25:00|332.56|330.56|332.97|330.97|333.38|331.38|332.56|330.56|0
1634902200000|2021-10-22 11:30:00|332.76|330.76|332.76|330.76|332.97|330.97|332.35|330.35|0
1634902500000|2021-10-22 11:35:00|332.96|330.96|332.34|330.34|333.17|331.17|332.34|330.34|0
1634902800000|2021-10-22 11:40:00|332.55|330.55|332.34|330.34|332.55|330.55|332.14|330.14|0
1634903100000|2021-10-22 11:45:00|332.14|330.14|332.34|330.34|332.34|330.34|332.13|330.13|0
1634903400000|2021-10-22 11:50:00|332.54|330.54|332.75|330.75|332.75|330.75|332.34|330.34|0
1634903700000|2021-10-22 11:55:00|332.95|330.95|332.54|330.54|332.95|330.95|332.33|330.33|0
1634904000000|2021-10-22 12:00:00|332.33|330.33|331.92|329.92|332.74|330.74|331.3|329.3|0
1634904300000|2021-10-22 12:05:00|332.12|330.12|331.71|329.71|332.12|330.12|331.3|329.3|0
1634904600000|2021-10-22 12:10:00|331.92|329.92|331.5|329.5|331.92|329.92|330.68|328.68|0
1634904900000|2021-10-22 12:15:00|331.6|329.6|330.88|328.88|331.71|329.71|330.88|328.88|0
1634905200000|2021-10-22 12:20:00|330.68|328.68|330.68|328.68|330.88|328.88|330.27|328.27|0
1634905500000|2021-10-22 12:25:00|330.88|328.88|330.88|328.88|330.88|328.88|330.47|328.47|0
1634905800000|2021-10-22 12:30:00|330.67|328.67|330.47|328.47|331.08|329.08|330.26|328.26|0
1634906100000|2021-10-22 12:35:00|330.26|328.26|329.64|327.64|330.26|328.26|329.44|327.44|0
1634906400000|2021-10-22 12:40:00|329.44|327.44|328.41|326.41|329.44|327.44|328.21|326.21|0
1634906700000|2021-10-22 12:45:00|328.31|326.31|328.61|326.61|328.82|326.82|327.39|325.39|0
1634907000000|2021-10-22 12:50:00|328.41|326.41|328|326|328.41|326.41|327.39|325.39|0
1634907300000|2021-10-22 12:55:00|327.79|325.79|326.77|324.77|328|326|325.75|323.75|0
1634907600000|2021-10-22 13:00:00|326.36|324.36|325.34|323.34|326.56|324.56|324.73|322.73|0
1634907900000|2021-10-22 13:05:00|325.54|323.54|323.3|321.3|326.15|324.15|323.3|321.3|0
1634908200000|2021-10-22 13:10:00|323.5|321.5|323.91|321.91|324.52|322.52|322.49|320.49|0
1634908500000|2021-10-22 13:15:00|324|322|322.68|320.68|324.11|322.11|322.28|320.28|0
1634908800000|2021-10-22 13:20:00|322.89|320.89|324.31|322.31|324.31|322.31|322.89|320.89|0
1634909100000|2021-10-22 13:25:00|324.51|322.51|323.7|321.7|324.51|322.51|323.49|321.49|0
1634909400000|2021-10-22 13:30:00|323.49|321.49|328.98|326.98|328.98|326.98|321.04|319.04|0
1634909700000|2021-10-22 13:35:00|328.58|326.58|332.95|330.95|332.95|330.95|328.58|326.58|0
1634910000000|2021-10-22 13:40:00|332.54|330.54|331.71|329.71|332.74|330.74|331.31|329.31|0
1634910300000|2021-10-22 13:45:00|331.92|329.92|326.6|324.6|332.94|330.94|325.18|323.18|0
1634910600000|2021-10-22 13:50:00|326.19|324.19|329.66|327.66|330.28|328.28|325.58|323.58|0
1634910900000|2021-10-22 13:55:00|330.27|328.27|330.07|328.07|332.12|330.12|329.86|327.86|0
1634911200000|2021-10-22 14:00:00|330.27|328.27|329.45|327.45|331.09|329.09|328.23|326.23|0
1634911500000|2021-10-22 14:05:00|329.75|327.75|330.68|328.68|331.29|329.29|328.43|326.43|0
1634911800000|2021-10-22 14:10:00|330.27|328.27|329.65|327.65|330.47|328.47|328.02|326.02|0
1634912100000|2021-10-22 14:15:00|329.85|327.85|331.9|329.9|332.31|330.31|329.54|327.54|0
1634912400000|2021-10-22 14:20:00|331.69|329.69|332.31|330.31|332.72|330.72|330.67|328.67|0
1634912700000|2021-10-22 14:25:00|332.51|330.51|336.42|334.42|336.42|334.42|331.9|329.9|0
1634913000000|2021-10-22 14:30:00|336.21|334.21|332.3|330.3|336.42|334.42|331.69|329.69|0
1634913300000|2021-10-22 14:35:00|332.71|330.71|330.25|328.25|332.92|330.92|329.84|327.84|0
1634913600000|2021-10-22 14:40:00|330.45|328.45|329.22|327.22|331.27|329.27|328.61|326.61|0
1634913900000|2021-10-22 14:45:00|329.43|327.43|328.81|326.81|331.27|329.27|328.81|326.81|0
1634914200000|2021-10-22 14:50:00|329.02|327.02|325.95|323.95|329.22|327.22|325.95|323.95|0
1634914500000|2021-10-22 14:55:00|326.16|324.16|327.17|325.17|328.6|326.6|326.16|324.16|0
1634914800000|2021-10-22 15:00:00|326.97|324.97|328.8|326.8|329.42|327.42|326.97|324.97|0
1634915100000|2021-10-22 15:05:00|329.01|327.01|330.23|328.23|330.64|328.64|328.39|326.39|0
1634915400000|2021-10-22 15:10:00|330.03|328.03|327.98|325.98|330.03|328.03|327.98|325.98|0
1634915700000|2021-10-22 15:15:00|327.78|325.78|324.61|322.61|327.78|325.78|322.27|320.27|0
1634916000000|2021-10-22 15:20:00|324.51|322.51|317.68|315.68|324.71|322.71|317.19|315.19|0
1634916300000|2021-10-22 15:25:00|318.08|316.08|319.09|317.09|319.69|317.69|315.67|313.67|0
1634916600000|2021-10-22 15:30:00|319.29|317.29|316.27|314.27|319.89|317.89|315.67|313.67|0
1634916900000|2021-10-22 15:35:00|316.47|314.47|312.69|310.69|316.76|314.76|310.18|308.18|0
1634917200000|2021-10-22 15:40:00|312.48|310.48|311.68|309.68|314.08|312.08|309.1|307.1|0
1634917500000|2021-10-22 15:45:00|311.48|309.48|309.8|307.8|312.28|310.28|309.4|307.4|0
1634917800000|2021-10-22 15:50:00|310.2|308.2|313.87|311.87|314.07|312.07|309.4|307.4|0
1634918100000|2021-10-22 15:55:00|313.27|311.27|314.87|312.87|316.27|314.27|313.27|311.27|0
1634918400000|2021-10-22 16:00:00|314.47|312.47|316.27|314.27|316.27|314.27|311.28|309.28|0
1634918700000|2021-10-22 16:05:00|316.67|314.67|316.66|314.66|317.67|315.67|315.66|313.66|0
1634919000000|2021-10-22 16:10:00|316.46|314.46|317.66|315.66|317.86|315.86|314.06|312.06|0
1634919300000|2021-10-22 16:15:00|317.46|315.46|318.06|316.06|318.46|316.46|315.66|313.66|0
1634919600000|2021-10-22 16:20:00|317.86|315.86|315.85|313.85|317.86|315.86|315.45|313.45|0
1634919900000|2021-10-22 16:25:00|315.65|313.65|318.86|316.86|318.86|316.86|315.25|313.25|0
1634920200000|2021-10-22 16:30:00|319.06|317.06|320.03|318.03|320.23|318.23|318.22|316.22|0
1634920500000|2021-10-22 16:35:00|319.82|317.82|321.64|319.64|322.04|320.04|319.82|317.82|0
1634920800000|2021-10-22 16:40:00|321.84|319.84|324.46|322.46|324.87|322.87|321.23|319.23|0
1634921100000|2021-10-22 16:45:00|324.36|322.36|325.88|323.88|326.89|324.89|323.65|321.65|0
1634921400000|2021-10-22 16:50:00|326.08|324.08|324.74|322.74|327.53|325.53|322.92|320.92|0
1634921700000|2021-10-22 16:55:00|325.14|323.14|321.5|319.5|325.34|323.34|321.5|319.5|0
1634922000000|2021-10-22 17:00:00|321.7|319.7|321.09|319.09|322.91|320.91|320.69|318.69|0
1634922300000|2021-10-22 17:05:00|321.5|319.5|323.72|321.72|323.72|321.72|320.89|318.89|0
1634922600000|2021-10-22 17:10:00|323.92|321.92|322.3|320.3|324.32|322.32|322.1|320.1|0
1634922900000|2021-10-22 17:15:00|322.1|320.1|323.31|321.31|324.72|322.72|321.49|319.49|0
1634923200000|2021-10-22 17:20:00|323.51|321.51|324.01|322.01|325.33|323.33|323.1|321.1|0
1634923500000|2021-10-22 17:25:00|323.91|321.91|323.3|321.3|324.72|322.72|323.1|321.1|0
1634923800000|2021-10-22 17:30:00|323.1|321.1|324.71|322.71|324.92|322.92|321.68|319.68|0
1634924100000|2021-10-22 17:35:00|324.51|322.51|325.52|323.52|325.93|323.93|323.7|321.7|0
1634924400000|2021-10-22 17:40:00|325.32|323.32|323.9|321.9|326.13|324.13|323.9|321.9|0
1634924700000|2021-10-22 17:45:00|324.1|322.1|323.29|321.29|324.71|322.71|323.29|321.29|0
1634925000000|2021-10-22 17:50:00|323.38|321.38|323.89|321.89|325.51|323.51|323.38|321.38|0
1634925300000|2021-10-22 17:55:00|324.09|322.09|320.46|318.46|324.3|322.3|320.25|318.25|0
1634925600000|2021-10-22 18:00:00|320.25|318.25|322.67|320.67|322.67|320.67|320.25|318.25|0
1634925900000|2021-10-22 18:05:00|322.87|320.87|324.08|322.08|324.49|322.49|322.87|320.87|0
1634926200000|2021-10-22 18:10:00|324.29|322.29|324.08|322.08|325.3|323.3|323.68|321.68|0
1634926500000|2021-10-22 18:15:00|324.28|322.28|325.09|323.09|325.3|323.3|323.27|321.27|0
1634926800000|2021-10-22 18:20:00|324.89|322.89|325.09|323.09|325.7|323.7|324.28|322.28|0
1634927100000|2021-10-22 18:25:00|325.29|323.29|327.32|325.32|327.32|325.32|325.29|323.29|0
1634927400000|2021-10-22 18:30:00|327.52|325.52|330.98|328.98|331.18|329.18|327.32|325.32|0
1634927700000|2021-10-22 18:35:00|331.18|329.18|328.94|326.94|332.82|330.82|328.94|326.94|0
1634928000000|2021-10-22 18:40:00|329.14|327.14|328.94|326.94|329.96|327.96|328.73|326.73|0
1634928300000|2021-10-22 18:45:00|328.73|326.73|329.34|327.34|329.54|327.54|328.32|326.32|0
1634928600000|2021-10-22 18:50:00|329.14|327.14|326.9|324.9|329.54|327.54|326.29|324.29|0
1634928900000|2021-10-22 18:55:00|327.1|325.1|325.27|323.27|327.1|325.1|325.07|323.07|0
1634929200000|2021-10-22 19:00:00|325.07|323.07|322.76|320.76|325.6|323.6|322.56|320.56|0
1634929500000|2021-10-22 19:05:00|323.17|321.17|324.38|322.38|324.99|322.99|322.96|320.96|0
1634929800000|2021-10-22 19:10:00|324.58|322.58|323.36|321.36|324.79|322.79|322.76|320.76|0
1634930100000|2021-10-22 19:15:00|323.57|321.57|321.74|319.74|325.59|323.59|321.54|319.54|0
1634930400000|2021-10-22 19:20:00|321.94|319.94|322.95|320.95|324.57|322.57|321.74|319.74|0
1634930700000|2021-10-22 19:25:00|323.15|321.15|323.35|321.35|323.56|321.56|321.94|319.94|0
1634931000000|2021-10-22 19:30:00|323.76|321.76|328.23|326.23|329.04|327.04|323.76|321.76|0
1634931300000|2021-10-22 19:35:00|328.64|326.64|325.78|323.78|328.84|326.84|324.77|322.77|0
1634931600000|2021-10-22 19:40:00|325.68|323.68|324.76|322.76|326.59|324.59|324.56|322.56|0
1634931900000|2021-10-22 19:45:00|324.16|322.16|324.15|322.15|325.37|323.37|322.94|320.94|0
1634932200000|2021-10-22 19:50:00|324.76|322.76|326.79|324.79|327.4|325.4|323.14|321.14|0
1634932500000|2021-10-22 19:55:00|326.59|324.59|324.35|322.35|327.2|325.2|324.35|322.35|0
1634932800000|2021-10-22 20:00:00|325.16|323.16|322.93|320.93|325.16|323.16|321.51|319.51|0
1634933100000|2021-10-22 20:05:00|322.52|320.52|322.72|320.72|323.13|321.13|322.12|320.12|0
1634933400000|2021-10-22 20:10:00|323.13|321.13|323.53|321.53|323.53|321.53|322.72|320.72|0
1635145500000|2021-10-25 07:05:00|327.12|325.12|328.13|326.13|328.75|326.75|327.12|325.12|0
1635145800000|2021-10-25 07:10:00|327.93|325.93|327.32|325.32|328.54|326.54|327.32|325.32|0
1635146100000|2021-10-25 07:15:00|327.72|325.72|328.33|326.33|328.74|326.74|327.32|325.32|0
1635146400000|2021-10-25 07:20:00|328.54|326.54|328.33|326.33|328.54|326.54|327.11|325.11|0
1635146700000|2021-10-25 07:25:00|328.13|326.13|327.92|325.92|328.63|326.63|327.72|325.72|0
1635147000000|2021-10-25 07:30:00|327.72|325.72|328.53|326.53|328.73|326.73|326.7|324.7|0
1635147300000|2021-10-25 07:35:00|328.32|326.32|328.73|326.73|329.13|327.13|328.32|326.32|0
1635147600000|2021-10-25 07:40:00|328.52|326.52|329.13|327.13|329.54|327.54|328.52|326.52|0
1635147900000|2021-10-25 07:45:00|329.33|327.33|329.13|327.13|329.54|327.54|328.11|326.11|0
1635148200000|2021-10-25 07:50:00|328.92|326.92|328.11|326.11|328.92|326.92|328|326|0
1635148500000|2021-10-25 07:55:00|328.31|326.31|328.71|326.71|329.12|327.12|328.11|326.11|0
1635148800000|2021-10-25 08:00:00|328.51|326.51|330.95|328.95|330.95|328.95|328.31|326.31|0
1635149100000|2021-10-25 08:05:00|330.75|328.75|332.58|330.58|333.2|331.2|330.54|328.54|0
1635149400000|2021-10-25 08:10:00|332.38|330.38|331.15|329.15|332.58|330.58|331.15|329.15|0
1635149700000|2021-10-25 08:15:00|331.35|329.35|330.74|328.74|331.35|329.35|330.63|328.63|0
1635150000000|2021-10-25 08:20:00|330.94|328.94|330.74|328.74|331.76|329.76|330.74|328.74|0
1635150300000|2021-10-25 08:25:00|330.94|328.94|330.53|328.53|331.35|329.35|330.33|328.33|0
1635150600000|2021-10-25 08:30:00|330.33|328.33|330.07|328.07|330.73|328.73|329.45|327.45|0
1635150900000|2021-10-25 08:35:00|330.27|328.27|329.65|327.65|330.27|328.27|329.25|327.25|0
1635151200000|2021-10-25 08:40:00|329.45|327.45|329.65|327.65|330.06|328.06|329.24|327.24|0
1635151500000|2021-10-25 08:45:00|329.45|327.45|330.06|328.06|330.26|328.26|329.45|327.45|0
1635151800000|2021-10-25 08:50:00|329.95|327.95|329.64|327.64|329.95|327.95|329.24|327.24|0
1635152100000|2021-10-25 08:55:00|329.54|327.54|328.83|326.83|329.54|327.54|328.62|326.62|0
1635152400000|2021-10-25 09:00:00|328.62|326.62|329.64|327.64|329.64|327.64|328.42|326.42|0
1635152700000|2021-10-25 09:05:00|329.84|327.84|329.23|327.23|329.84|327.84|329.02|327.02|0
1635153000000|2021-10-25 09:10:00|329.12|327.12|329.22|327.22|329.43|327.43|329.02|327.02|0
1635153300000|2021-10-25 09:15:00|329.43|327.43|328.41|326.41|329.43|327.43|328.41|326.41|0
1635153600000|2021-10-25 09:20:00|328.61|326.61|327.18|325.18|328.81|326.81|327.18|325.18|0
1635153900000|2021-10-25 09:25:00|326.98|324.98|327.18|325.18|327.79|325.79|326.97|324.97|0
1635154200000|2021-10-25 09:30:00|327.38|325.38|327.99|325.99|328.19|326.19|327.18|325.18|0
1635154500000|2021-10-25 09:35:00|328.19|326.19|328.19|326.19|328.8|326.8|328.19|326.19|0
1635154800000|2021-10-25 09:40:00|328.39|326.39|327.98|325.98|328.6|326.6|327.58|325.58|0
1635155100000|2021-10-25 09:45:00|328.19|326.19|327.98|325.98|328.59|326.59|327.78|325.78|0
1635155400000|2021-10-25 09:50:00|327.87|325.87|327.77|325.77|328.18|326.18|327.67|325.67|0
1635155700000|2021-10-25 09:55:00|327.67|325.67|327.77|325.77|327.97|325.97|327.36|325.36|0
1635156000000|2021-10-25 10:00:00|327.57|325.57|327.97|325.97|328.17|326.17|327.36|325.36|0
1635156300000|2021-10-25 10:05:00|328.17|326.17|327.97|325.97|328.38|326.38|327.56|325.56|0
1635156600000|2021-10-25 10:10:00|328.17|326.17|329.19|327.19|329.39|327.39|328.17|326.17|0
1635156900000|2021-10-25 10:15:00|328.98|326.98|329.49|327.49|329.8|327.8|328.78|326.78|0
1635157200000|2021-10-25 10:20:00|329.39|327.39|329.59|327.59|329.59|327.59|329.18|327.18|0
1635157500000|2021-10-25 10:25:00|329.39|327.39|329.59|327.59|330.2|328.2|329.39|327.39|0
1635157800000|2021-10-25 10:30:00|329.38|327.38|329.58|327.58|329.79|327.79|329.38|327.38|0
1635158100000|2021-10-25 10:35:00|329.79|327.79|329.79|327.79|330.19|328.19|329.79|327.79|0
1635158400000|2021-10-25 10:40:00|329.78|327.78|329.58|327.58|329.78|327.78|329.58|327.58|0
1635158700000|2021-10-25 10:45:00|329.47|327.47|329.37|327.37|329.58|327.58|329.17|327.17|0
1635159000000|2021-10-25 10:50:00|329.58|327.58|329.57|327.57|329.98|327.98|329.17|327.17|0
1635159300000|2021-10-25 10:55:00|329.78|327.78|329.16|327.16|329.78|327.78|329.16|327.16|0
1635159600000|2021-10-25 11:00:00|328.96|326.96|327.73|325.73|328.96|326.96|327.53|325.53|0
1635159900000|2021-10-25 11:05:00|327.62|325.62|327.73|325.73|327.93|325.93|326.51|324.51|0
1635160200000|2021-10-25 11:10:00|327.52|325.52|328.54|326.54|328.54|326.54|327.52|325.52|0
1635160500000|2021-10-25 11:15:00|328.34|326.34|329.35|327.35|329.56|327.56|328.33|326.33|0
1635160800000|2021-10-25 11:20:00|329.56|327.56|329.15|327.15|330.17|328.17|329.15|327.15|0
1635161100000|2021-10-25 11:25:00|328.94|326.94|328.94|326.94|329.15|327.15|328.33|326.33|0
1635161400000|2021-10-25 11:30:00|328.73|326.73|328.32|326.32|328.94|326.94|328.32|326.32|0
1635161700000|2021-10-25 11:35:00|328.12|326.12|328.52|326.52|328.73|326.73|328.12|326.12|0
1635162000000|2021-10-25 11:40:00|328.32|326.32|328.32|326.32|328.73|326.73|328.12|326.12|0
1635162300000|2021-10-25 11:45:00|328.11|326.11|329.74|327.74|329.74|327.74|328.11|326.11|0
1635162600000|2021-10-25 11:50:00|329.95|327.95|330.15|328.15|330.15|328.15|329.13|327.13|0
1635162900000|2021-10-25 11:55:00|330.35|328.35|330.55|328.55|330.56|328.56|329.33|327.33|0
1635163200000|2021-10-25 12:00:00|330.76|328.76|329.94|327.94|330.96|328.96|329.53|327.53|0
1635163500000|2021-10-25 12:05:00|330.14|328.14|329.73|327.73|330.14|328.14|329.32|327.32|0
1635163800000|2021-10-25 12:10:00|329.53|327.53|329.93|327.93|330.14|328.14|329.12|327.12|0
1635164100000|2021-10-25 12:15:00|330.14|328.14|331.36|329.36|331.57|329.57|330.14|328.14|0
1635164400000|2021-10-25 12:20:00|331.16|329.16|329.52|327.52|331.36|329.36|329.31|327.31|0
1635164700000|2021-10-25 12:25:00|329.72|327.72|330.54|328.54|330.54|328.54|329.52|327.52|0
1635165000000|2021-10-25 12:30:00|330.74|328.74|330.12|328.12|331.15|329.15|329.92|327.92|0
1635165300000|2021-10-25 12:35:00|330.02|328.02|330.12|328.12|330.33|328.33|329.71|327.71|0
1635165600000|2021-10-25 12:40:00|330.33|328.33|330.73|328.73|330.94|328.94|330.12|328.12|0
1635165900000|2021-10-25 12:45:00|330.53|328.53|330.52|328.52|331.14|329.14|330.32|328.32|0
1635166200000|2021-10-25 12:50:00|330.73|328.73|330.11|328.11|330.73|328.73|329.91|327.91|0
1635166500000|2021-10-25 12:55:00|330.32|328.32|329.91|327.91|330.52|328.52|329.5|327.5|0
1635166800000|2021-10-25 13:00:00|329.9|327.9|330.72|328.72|330.72|328.72|329.7|327.7|0
1635167100000|2021-10-25 13:05:00|330.52|328.52|330.26|328.26|330.72|328.72|330.26|328.26|0
1635167400000|2021-10-25 13:10:00|330.67|328.67|330.87|328.87|330.87|328.87|330.26|328.26|0
1635167700000|2021-10-25 13:15:00|331.08|329.08|331.69|329.69|331.89|329.89|330.46|328.46|0
1635168000000|2021-10-25 13:20:00|331.89|329.89|332.71|330.71|333.33|331.33|331.89|329.89|0
1635168300000|2021-10-25 13:25:00|332.92|330.92|333.74|331.74|333.74|331.74|332.5|330.5|0
1635168600000|2021-10-25 13:30:00|333.53|331.53|328.61|326.61|333.53|331.53|328.2|326.2|0
1635168900000|2021-10-25 13:35:00|328.4|326.4|323.1|321.1|329.63|327.63|322.9|320.9|0
1635169200000|2021-10-25 13:40:00|321.68|319.68|322.69|320.69|322.9|320.9|318.24|316.24|0
1635169500000|2021-10-25 13:45:00|322.08|320.08|322.49|320.49|323.71|321.71|320.46|318.46|0
1635169800000|2021-10-25 13:50:00|321.68|319.68|324.92|322.92|324.92|322.92|321.47|319.47|0
1635170100000|2021-10-25 13:55:00|325.13|323.13|328.28|326.28|329.21|327.21|325.13|323.13|0
1635170400000|2021-10-25 14:00:00|329|327|329.82|327.82|330.64|328.64|328.39|326.39|0
1635170700000|2021-10-25 14:05:00|329.61|327.61|328.38|326.38|329.61|327.61|326.75|324.75|0
1635171000000|2021-10-25 14:10:00|328.59|326.59|327.15|325.15|329.4|327.4|326.34|324.34|0
1635171300000|2021-10-25 14:15:00|327.36|325.36|330.22|328.22|330.83|328.83|327.15|325.15|0
1635171600000|2021-10-25 14:20:00|330.42|328.42|327.76|325.76|330.42|328.42|327.56|325.56|0
1635171900000|2021-10-25 14:25:00|327.96|325.96|330.21|328.21|330.21|328.21|325.31|323.31|0
1635172200000|2021-10-25 14:30:00|330.42|328.42|330.82|328.82|331.23|329.23|328.98|326.98|0
1635172500000|2021-10-25 14:35:00|331.03|329.03|330.41|328.41|331.44|329.44|328.57|326.57|0
1635172800000|2021-10-25 14:40:00|330.21|328.21|330.41|328.41|331.43|329.43|329.39|327.39|0
1635173100000|2021-10-25 14:45:00|330.61|328.61|332.05|330.05|332.46|330.46|329.79|327.79|0
1635173400000|2021-10-25 14:50:00|331.84|329.84|332.45|330.45|332.86|330.86|331.43|329.43|0
1635173700000|2021-10-25 14:55:00|332.35|330.35|332.45|330.45|333.27|331.27|332.24|330.24|0
1635174000000|2021-10-25 15:00:00|332.66|330.66|332.86|330.86|333.89|331.89|331.22|329.22|0
1635174300000|2021-10-25 15:05:00|333.06|331.06|334.71|332.71|335.12|333.12|332.86|330.86|0
1635174600000|2021-10-25 15:10:00|334.91|332.91|336.15|334.15|336.35|334.35|333.47|331.47|0
1635174900000|2021-10-25 15:15:00|336.35|334.35|335.52|333.52|336.56|334.56|335.32|333.32|0
1635175200000|2021-10-25 15:20:00|335.32|333.32|334.49|332.49|335.93|333.93|334.49|332.49|0
1635175500000|2021-10-25 15:25:00|334.29|332.29|336.14|334.14|336.14|334.14|333.87|331.87|0
1635175800000|2021-10-25 15:30:00|336.34|334.34|334.31|332.31|336.69|334.69|334.11|332.11|0
1635176100000|2021-10-25 15:35:00|334.52|332.52|334.31|332.31|335.35|333.35|333.69|331.69|0
1635176400000|2021-10-25 15:40:00|334.52|332.52|335.34|333.34|335.75|333.75|334.52|332.52|0
1635176700000|2021-10-25 15:45:00|335.55|333.55|334.72|332.72|336.17|334.17|334.51|332.51|0
1635177000000|2021-10-25 15:50:00|334.31|332.31|336.78|334.78|337.81|335.81|334.31|332.31|0
1635177300000|2021-10-25 15:55:00|336.57|334.57|338.02|336.02|338.23|336.23|336.16|334.16|0
1635177600000|2021-10-25 16:00:00|338.22|336.22|340.09|338.09|340.29|338.29|336.98|334.98|0
1635177900000|2021-10-25 16:05:00|339.88|337.88|341.12|339.12|341.95|339.95|339.46|337.46|0
1635178200000|2021-10-25 16:10:00|341.33|339.33|341.12|339.12|341.74|339.74|340.7|338.7|0
1635178500000|2021-10-25 16:15:00|340.91|338.91|340.7|338.7|341.53|339.53|340.29|338.29|0
1635178800000|2021-10-25 16:20:00|340.91|338.91|341.94|339.94|341.94|339.94|339.66|337.66|0
1635179100000|2021-10-25 16:25:00|342.15|340.15|341.94|339.94|342.57|340.57|341.53|339.53|0
1635179400000|2021-10-25 16:30:00|342.15|340.15|341.52|339.52|342.15|340.15|341.32|339.32|0
1635179700000|2021-10-25 16:35:00|341.31|339.31|341.94|339.94|341.94|339.94|340.48|338.48|0
1635180000000|2021-10-25 16:40:00|342.14|340.14|342.14|340.14|342.77|340.77|341.73|339.73|0
1635180300000|2021-10-25 16:45:00|341.93|339.93|342.76|340.76|343.59|341.59|341.93|339.93|0
1635180600000|2021-10-25 16:50:00|342.97|340.97|342.34|340.34|343.18|341.18|341.93|339.93|0
1635180900000|2021-10-25 16:55:00|342.44|340.44|342.13|340.13|342.97|340.97|341.92|339.92|0
1635181200000|2021-10-25 17:00:00|342.34|340.34|342.96|340.96|343.38|341.38|342.34|340.34|0
1635181500000|2021-10-25 17:05:00|342.75|340.75|344.42|342.42|344.62|342.62|342.75|340.75|0
1635181800000|2021-10-25 17:10:00|344.62|342.62|345.87|343.87|346.5|344.5|344.21|342.21|0
1635182100000|2021-10-25 17:15:00|345.66|343.66|344.83|342.83|345.87|343.87|344.41|342.41|0
1635182400000|2021-10-25 17:20:00|344.62|342.62|343.59|341.59|345.05|343.05|343.18|341.18|0
1635182700000|2021-10-25 17:25:00|343.8|341.8|344.63|342.63|344.63|342.63|343.59|341.59|0
1635183000000|2021-10-25 17:30:00|344.84|342.84|344|342|345.05|343.05|343.8|341.8|0
1635183300000|2021-10-25 17:35:00|343.8|341.8|342.75|340.75|344|342|342.75|340.75|0
1635183600000|2021-10-25 17:40:00|342.55|340.55|342.54|340.54|342.75|340.75|341.51|339.51|0
1635183900000|2021-10-25 17:45:00|342.34|340.34|341.92|339.92|342.75|340.75|341.71|339.71|0
1635184200000|2021-10-25 17:50:00|341.71|339.71|342.75|340.75|342.75|340.75|341.5|339.5|0
1635184500000|2021-10-25 17:55:00|342.95|340.95|342.53|340.53|343.37|341.37|342.53|340.53|0
1635184800000|2021-10-25 18:00:00|342.12|340.12|341.7|339.7|342.95|340.95|341.08|339.08|0
1635185100000|2021-10-25 18:05:00|341.49|339.49|342.53|340.53|342.95|340.95|341.29|339.29|0
1635185400000|2021-10-25 18:10:00|342.32|340.32|341.7|339.7|342.53|340.53|341.7|339.7|0
1635185700000|2021-10-25 18:15:00|341.9|339.9|343.03|341.03|343.08|341.08|341.9|339.9|0
1635186000000|2021-10-25 18:20:00|342.82|340.82|344.06|342.06|344.48|342.48|342.61|340.61|0
1635186300000|2021-10-25 18:25:00|343.86|341.86|345.52|343.52|345.52|343.52|343.86|341.86|0
1635186600000|2021-10-25 18:30:00|345.31|343.31|345.93|343.93|346.35|344.35|345.1|343.1|0
1635186900000|2021-10-25 18:35:00|346.14|344.14|344.06|342.06|346.35|344.35|343.85|341.85|0
1635187200000|2021-10-25 18:40:00|343.85|341.85|343.22|341.22|344.89|342.89|342.81|340.81|0
1635187500000|2021-10-25 18:45:00|343.01|341.01|343.43|341.43|343.43|341.43|342.18|340.18|0
1635187800000|2021-10-25 18:50:00|343.22|341.22|343.84|341.84|344.26|342.26|342.8|340.8|0
1635188100000|2021-10-25 18:55:00|343.63|341.63|343.21|341.21|344.25|342.25|342.8|340.8|0
1635188400000|2021-10-25 19:00:00|343.42|341.42|343.21|341.21|343.63|341.63|342.59|340.59|0
1635188700000|2021-10-25 19:05:00|343.42|341.42|342.58|340.58|343.83|341.83|342.38|340.38|0
1635189000000|2021-10-25 19:10:00|342.79|340.79|341.96|339.96|342.79|340.79|341.75|339.75|0
1635189300000|2021-10-25 19:15:00|341.75|339.75|341.54|339.54|342.58|340.58|341.13|339.13|0
1635189600000|2021-10-25 19:20:00|341.75|339.75|339.88|337.88|342.26|340.26|339.88|337.88|0
1635189900000|2021-10-25 19:25:00|340.08|338.08|342.57|340.57|342.57|340.57|340.08|338.08|0
1635190200000|2021-10-25 19:30:00|342.36|340.36|341.32|339.32|342.57|340.57|340.7|338.7|0
1635190500000|2021-10-25 19:35:00|341.53|339.53|342.15|340.15|342.15|340.15|340.7|338.7|0
1635190800000|2021-10-25 19:40:00|341.94|339.94|341.94|339.94|342.66|340.66|341.21|339.21|0
1635191100000|2021-10-25 19:45:00|341.73|339.73|340.9|338.9|341.94|339.94|340.28|338.28|0
1635191400000|2021-10-25 19:50:00|341.31|339.31|340.07|338.07|341.73|339.73|339.65|337.65|0
1635191700000|2021-10-25 19:55:00|340.27|338.27|342.55|340.55|342.55|340.55|338.41|336.41|0
1635192000000|2021-10-25 20:00:00|342.76|340.76|340.48|338.48|343.59|341.59|340.27|338.27|0
1635192300000|2021-10-25 20:05:00|340.27|338.27|342.76|340.76|343.8|341.8|337.37|335.37|0
1635192600000|2021-10-25 20:10:00|342.55|340.55|343.17|341.17|343.38|341.38|341.72|339.72|0
1635192900000|2021-10-25 20:15:00|342.95|340.55|345.45|343.05|345.86|343.46|342.95|340.55|0
1635193200000|2021-10-25 20:20:00|345.24|342.84|346.49|344.09|346.7|344.3|344.82|342.42|0
1635193500000|2021-10-25 20:25:00|346.28|343.88|346.69|344.29|346.69|344.29|346.28|343.88|0
1635193800000|2021-10-25 20:30:00|346.9|344.5|347.73|345.33|347.95|345.55|346.9|344.5|0
1635194100000|2021-10-25 20:35:00|347.94|345.54|348.57|346.17|348.57|346.17|347.94|345.54|0
1635194400000|2021-10-25 20:40:00|348.36|345.96|347.94|345.54|348.36|345.96|347.94|345.54|0
1635194700000|2021-10-25 20:45:00|347.73|345.33|347.1|344.7|347.73|345.33|346.89|344.49|0
1635195000000|2021-10-25 20:50:00|346.89|344.49|347.72|345.32|347.93|345.53|346.89|344.49|0
1635195300000|2021-10-25 20:55:00|347.93|345.53|347.82|345.42|348.24|345.84|347.72|345.32|0
1635195600000|2021-10-25 21:00:00|347.85|345.45|347.94|345.54|348.04|345.64|347.82|345.42|0
1635195900000|2021-10-25 21:05:00|347.88|345.48|347.91|345.51|347.98|345.58|347.82|345.42|0
1635196200000|2021-10-25 21:10:00|347.81|345.41|347.85|345.45|347.85|345.45|347.79|345.39|0
1635196500000|2021-10-25 21:15:00|347.88|345.48|347.45|345.05|347.88|345.48|347.15|344.75|0
1635196800000|2021-10-25 21:20:00|347.42|345.02|347.71|345.31|347.78|345.38|347.42|345.02|0
1635197100000|2021-10-25 21:25:00|347.69|345.29|347.65|345.25|347.71|345.31|347.54|345.14|0
1635197400000|2021-10-25 21:30:00|347.63|345.23|347.83|345.43|347.83|345.43|347.63|345.23|0
1635197700000|2021-10-25 21:35:00|347.93|345.53|347.96|345.56|347.96|345.56|347.89|345.49|0
1635198000000|2021-10-25 21:40:00|347.92|345.52|347.44|345.04|347.92|345.52|347.08|344.68|0
1635198300000|2021-10-25 21:45:00|347.37|344.97|347.55|345.15|347.59|345.19|347.37|344.97|0
1635198600000|2021-10-25 21:50:00|347.46|345.06|347.15|344.75|347.46|345.06|347.15|344.75|0
1635198900000|2021-10-25 21:55:00|347.13|344.73|347.58|345.18|347.58|345.18|347.13|344.73|0
1635199200000|2021-10-25 22:00:00|347.79|345.39|346.85|344.45|348.2|345.8|346.22|343.82|0
1635199500000|2021-10-25 22:05:00|346.64|344.24|346.01|343.61|346.85|344.45|346.01|343.61|0
1635199800000|2021-10-25 22:10:00|345.8|343.4|346.22|343.82|346.22|343.82|345.8|343.4|0
1635200100000|2021-10-25 22:15:00|346.32|343.92|346.42|344.02|346.63|344.23|346.32|343.92|0
1635200400000|2021-10-25 22:20:00|346.63|344.23|346.84|344.44|347.05|344.65|346.42|344.02|0
1635200700000|2021-10-25 22:25:00|347.05|344.65|347.04|344.64|347.46|345.06|347.04|344.64|0
1635201000000|2021-10-25 22:30:00|346.93|344.53|345.79|343.39|346.93|344.53|345.79|343.39|0
1635201300000|2021-10-25 22:35:00|345.58|343.18|345.37|342.97|345.79|343.39|345.16|342.76|0
1635201600000|2021-10-25 22:40:00|345.58|343.18|345.78|343.38|345.78|343.38|345.16|342.76|0
1635201900000|2021-10-25 22:45:00|345.57|343.17|345.78|343.38|345.99|343.59|345.36|342.96|0
1635202200000|2021-10-25 22:50:00|345.99|343.59|345.57|343.17|346.2|343.8|345.36|342.96|0
1635202500000|2021-10-25 22:55:00|345.36|342.96|345.15|342.75|345.57|343.17|344.73|342.33|0
1635202800000|2021-10-25 23:00:00|345.25|342.85|345.56|343.16|345.56|343.16|344.83|342.43|0
1635203100000|2021-10-25 23:05:00|345.77|343.37|345.77|343.37|346.19|343.79|345.56|343.16|0
1635203400000|2021-10-25 23:10:00|345.98|343.58|345.77|343.37|346.18|343.78|345.66|343.26|0
1635203700000|2021-10-25 23:15:00|345.76|343.36|345.55|343.15|345.97|343.57|345.35|342.95|0
1635204000000|2021-10-25 23:20:00|345.35|342.95|345.55|343.15|345.76|343.36|345.34|342.94|0
1635204300000|2021-10-25 23:25:00|345.76|343.36|345.55|343.15|345.97|343.57|345.55|343.15|0
1635204600000|2021-10-25 23:30:00|345.76|343.36|346.59|344.19|346.8|344.4|345.55|343.15|0
1635204900000|2021-10-25 23:35:00|346.38|343.98|347|344.6|347.01|344.61|346.38|343.98|0
1635205200000|2021-10-25 23:40:00|347.21|344.81|347|344.6|347.42|345.02|346.79|344.39|0
1635205500000|2021-10-25 23:45:00|347.21|344.81|347.83|345.43|348.25|345.85|347.21|344.81|0
1635205800000|2021-10-25 23:50:00|347.93|345.53|348.88|346.48|349.3|346.9|347.83|345.43|0
1635206100000|2021-10-25 23:55:00|348.98|346.58|348.87|346.47|349.08|346.68|348.66|346.26|0
1635206400000|2021-10-26 00:00:00|350.13|347.73|347.82|345.42|350.55|348.15|347.82|345.42|0
1635206700000|2021-10-26 00:05:00|348.03|345.63|350.64|348.24|350.75|348.35|347.82|345.42|0
1635207000000|2021-10-26 00:10:00|350.75|348.35|350.54|348.14|351.38|348.98|350.12|347.72|0
1635207300000|2021-10-26 00:15:00|350.33|347.93|350.54|348.14|351.59|349.19|350.33|347.93|0
1635207600000|2021-10-26 00:20:00|350.96|348.56|350.32|347.92|350.96|348.56|350.12|347.72|0
1635207900000|2021-10-26 00:25:00|350.53|348.13|350.95|348.55|351.05|348.65|349.9|347.5|0
1635208200000|2021-10-26 00:30:00|351.16|348.76|350.32|347.92|351.37|348.97|349.69|347.29|0
1635208500000|2021-10-26 00:35:00|350.11|347.71|349.9|347.5|350.95|348.55|349.9|347.5|0
1635208800000|2021-10-26 00:40:00|350.11|347.71|351.15|348.75|351.36|348.96|349.06|346.66|0
1635209100000|2021-10-26 00:45:00|351.04|348.64|352.3|349.9|352.83|350.43|350.94|348.54|0
1635209400000|2021-10-26 00:50:00|352.41|350.01|351.78|349.38|352.41|350.01|351.78|349.38|0
1635209700000|2021-10-26 00:55:00|351.99|349.59|352.19|349.79|352.82|350.42|351.88|349.48|0
1635210000000|2021-10-26 01:00:00|352.4|350|353.45|351.05|353.66|351.26|352.19|349.79|0
1635210300000|2021-10-26 01:05:00|353.66|351.26|353.87|351.47|354.29|351.89|353.45|351.05|0
1635210600000|2021-10-26 01:10:00|353.66|351.26|354.08|351.68|354.08|351.68|353.45|351.05|0
1635210900000|2021-10-26 01:15:00|354.29|351.89|354.07|351.67|354.5|352.1|353.44|351.04|0
1635211200000|2021-10-26 01:20:00|353.86|351.46|354.28|351.88|355.76|353.36|353.86|351.46|0
1635211500000|2021-10-26 01:25:00|354.07|351.67|353.86|351.46|354.17|351.77|353.65|351.25|0
1635211800000|2021-10-26 01:30:00|353.65|351.25|352.17|349.77|353.65|351.25|352.17|349.77|0
1635212100000|2021-10-26 01:35:00|351.96|349.56|353.01|350.61|353.64|351.24|351.96|349.56|0
1635212400000|2021-10-26 01:40:00|353.22|350.82|351.75|349.35|353.32|350.92|351.75|349.35|0
1635212700000|2021-10-26 01:45:00|351.54|349.14|351.95|349.55|352.16|349.76|351.33|348.93|0
1635213000000|2021-10-26 01:50:00|351.64|349.24|352.16|349.76|352.37|349.97|351.33|348.93|0
1635213300000|2021-10-26 01:55:00|352.37|349.97|351.53|349.13|352.58|350.18|351.53|349.13|0
1635213600000|2021-10-26 02:00:00|351.11|348.71|351.21|348.81|351.53|349.13|350.48|348.08|0
1635213900000|2021-10-26 02:05:00|351.32|348.92|350.68|348.28|351.32|348.92|350.48|348.08|0
1635214200000|2021-10-26 02:10:00|350.47|348.07|351.31|348.91|351.31|348.91|350.47|348.07|0
1635214500000|2021-10-26 02:15:00|351.52|349.12|351.52|349.12|351.52|349.12|351.2|348.8|0
1635214800000|2021-10-26 02:20:00|351.31|348.91|351.52|349.12|351.73|349.33|350.89|348.49|0
1635215100000|2021-10-26 02:25:00|351.62|349.22|351.09|348.69|351.73|349.33|350.88|348.48|0
1635215400000|2021-10-26 02:30:00|350.88|348.48|351.51|349.11|351.72|349.32|350.88|348.48|0
1635215700000|2021-10-26 02:35:00|351.3|348.9|351.51|349.11|351.61|349.21|351.09|348.69|0
1635216000000|2021-10-26 02:40:00|351.3|348.9|351.19|348.79|351.51|349.11|351.08|348.68|0
1635216300000|2021-10-26 02:45:00|351.29|348.89|351.71|349.31|351.71|349.31|351.19|348.79|0
1635216600000|2021-10-26 02:50:00|351.92|349.52|352.97|350.57|352.97|350.57|351.92|349.52|0
1635216900000|2021-10-26 02:55:00|352.76|350.36|353.18|350.78|353.39|350.99|352.76|350.36|0
1635217200000|2021-10-26 03:00:00|353.39|350.99|352.75|350.35|353.39|350.99|352.54|350.14|0
1635217500000|2021-10-26 03:05:00|352.96|350.56|352.33|349.93|352.96|350.56|352.33|349.93|0
1635217800000|2021-10-26 03:10:00|352.12|349.72|351.7|349.3|352.33|349.93|351.7|349.3|0
1635218100000|2021-10-26 03:15:00|351.91|349.51|351.27|348.87|351.91|349.51|351.27|348.87|0
1635218400000|2021-10-26 03:20:00|351.48|349.08|351.06|348.66|351.48|349.08|350.85|348.45|0
1635218700000|2021-10-26 03:25:00|351.27|348.87|351.27|348.87|351.27|348.87|351.06|348.66|0
1635219000000|2021-10-26 03:30:00|351.06|348.66|351.06|348.66|351.27|348.87|350.85|348.45|0
1635219300000|2021-10-26 03:35:00|350.95|348.55|350.63|348.23|351.06|348.66|350.63|348.23|0
1635219600000|2021-10-26 03:40:00|350.42|348.02|350.63|348.23|350.84|348.44|350.42|348.02|0
1635219900000|2021-10-26 03:45:00|350.42|348.02|350.21|347.81|350.42|348.02|349.79|347.39|0
1635220200000|2021-10-26 03:50:00|350.31|347.91|350.42|348.02|350.63|348.23|350.21|347.81|0
1635220500000|2021-10-26 03:55:00|350.52|348.12|350.83|348.43|350.83|348.43|350.42|348.02|0
1635220800000|2021-10-26 04:00:00|350.62|348.22|351.25|348.85|351.25|348.85|350.62|348.22|0
1635221100000|2021-10-26 04:05:00|351.04|348.64|351.25|348.85|351.46|349.06|351.04|348.64|0
1635221400000|2021-10-26 04:10:00|351.24|348.84|351.24|348.84|351.24|348.84|351.03|348.63|0
1635221700000|2021-10-26 04:15:00|351.03|348.63|351.24|348.84|351.45|349.05|351.03|348.63|0
1635222000000|2021-10-26 04:20:00|351.45|349.05|351.24|348.84|351.66|349.26|351.24|348.84|0
1635222300000|2021-10-26 04:25:00|351.03|348.63|351.45|349.05|351.45|349.05|351.03|348.63|0
1635222600000|2021-10-26 04:30:00|351.66|349.26|351.44|349.04|352.07|349.67|351.44|349.04|0
1635222900000|2021-10-26 04:35:00|351.23|348.83|351.65|349.25|351.86|349.46|351.23|348.83|0
1635223200000|2021-10-26 04:40:00|351.86|349.46|352.07|349.67|352.49|350.09|351.75|349.35|0
1635223500000|2021-10-26 04:45:00|352.28|349.88|351.64|349.24|352.28|349.88|351.43|349.03|0
1635223800000|2021-10-26 04:50:00|351.85|349.45|351.22|348.82|351.85|349.45|351.22|348.82|0
1635224100000|2021-10-26 04:55:00|351.43|349.03|351.43|349.03|351.64|349.24|351.22|348.82|0
1635224400000|2021-10-26 05:00:00|351.64|349.24|351.22|348.82|351.85|349.45|351.22|348.82|0
1635224700000|2021-10-26 05:05:00|351.43|349.03|350.79|348.39|351.43|349.03|350.58|348.18|0
1635225000000|2021-10-26 05:10:00|351|348.6|350.79|348.39|351.21|348.81|350.58|348.18|0
1635225300000|2021-10-26 05:15:00|350.58|348.18|350.58|348.18|351|348.6|350.37|347.97|0
1635225600000|2021-10-26 05:20:00|350.79|348.39|351.2|348.8|351.21|348.81|350.58|348.18|0
1635225900000|2021-10-26 05:25:00|350.99|348.59|351.41|349.01|351.41|349.01|350.78|348.38|0
1635226200000|2021-10-26 05:30:00|351.2|348.8|350.36|347.96|351.41|349.01|350.36|347.96|0
1635226500000|2021-10-26 05:35:00|350.15|347.75|349.94|347.54|350.36|347.96|349.73|347.33|0
1635226800000|2021-10-26 05:40:00|349.73|347.33|350.14|347.74|350.36|347.96|349.41|347.01|0
1635227100000|2021-10-26 05:45:00|349.93|347.53|349.51|347.11|350.35|347.95|349.51|347.11|0
1635227400000|2021-10-26 05:50:00|349.72|347.32|349.3|346.9|350.14|347.74|349.3|346.9|0
1635227700000|2021-10-26 05:55:00|349.09|346.69|348.46|346.06|349.09|346.69|348.04|345.64|0
1635228000000|2021-10-26 06:00:00|348.67|346.27|349.29|346.89|349.51|347.11|348.14|345.74|0
1635228300000|2021-10-26 06:05:00|349.09|346.69|349.71|347.31|350.13|347.73|348.67|346.27|0
1635228600000|2021-10-26 06:10:00|349.6|347.2|349.71|347.31|350.13|347.73|349.29|346.89|0
1635228900000|2021-10-26 06:15:00|349.92|347.52|350.96|348.56|351.38|348.98|349.92|347.52|0
1635229200000|2021-10-26 06:20:00|351.17|348.77|351.38|348.98|351.59|349.19|350.54|348.14|0
1635229500000|2021-10-26 06:25:00|351.17|348.77|351.8|349.4|352.01|349.61|350.75|348.35|0
1635229800000|2021-10-26 06:30:00|351.59|349.19|352.64|350.24|353.06|350.66|351.59|349.19|0
1635230100000|2021-10-26 06:35:00|352.43|350.03|352|349.6|352.64|350.24|351.79|349.39|0
1635230400000|2021-10-26 06:40:00|351.79|349.39|352.84|350.44|352.84|350.44|351.58|349.18|0
1635230700000|2021-10-26 06:45:00|352.63|350.23|353.26|350.86|354.1|351.7|352.63|350.23|0
1635231000000|2021-10-26 06:50:00|353.05|350.65|353.26|350.86|353.47|351.07|353.05|350.65|0
1635231300000|2021-10-26 06:55:00|353.47|351.07|352.2|349.8|353.47|351.07|351.99|349.59|0
1635231600000|2021-10-26 07:00:00|353.46|351.06|353.46|351.06|354.72|352.32|351.78|349.38|0
1635231900000|2021-10-26 07:05:00|353.05|351.05|351.37|349.37|353.26|351.26|350.32|348.32|0
1635232200000|2021-10-26 07:10:00|351.16|349.16|351.15|349.15|351.16|349.16|349.9|347.9|0
1635232500000|2021-10-26 07:15:00|350.94|348.94|350.31|348.31|351.99|349.99|350.31|348.31|0
1635232800000|2021-10-26 07:20:00|350.52|348.52|351.36|349.36|351.57|349.57|350.1|348.1|0
1635233100000|2021-10-26 07:25:00|351.25|349.25|351.14|349.14|351.57|349.57|350.93|348.93|0
1635233400000|2021-10-26 07:30:00|351.35|349.35|351.35|349.35|351.56|349.56|350.51|348.51|0
1635233700000|2021-10-26 07:35:00|351.14|349.14|352.4|350.4|352.4|350.4|350.93|348.93|0
1635234000000|2021-10-26 07:40:00|352.19|350.19|352.82|350.82|353.87|351.87|351.98|349.98|0
1635234300000|2021-10-26 07:45:00|352.92|350.92|354.39|352.39|354.5|352.5|352.92|350.92|0
1635234600000|2021-10-26 07:50:00|354.5|352.5|354.71|352.71|355.76|353.76|353.87|351.87|0
1635234900000|2021-10-26 07:55:00|354.92|352.92|356.18|354.18|356.39|354.39|354.5|352.5|0
1635235200000|2021-10-26 08:00:00|355.97|353.97|356.6|354.6|356.81|354.81|355.76|353.76|0
1635235500000|2021-10-26 08:05:00|356.7|354.7|358.22|356.22|358.43|356.43|356.18|354.18|0
1635235800000|2021-10-26 08:10:00|358.43|356.43|358.01|356.01|358.43|356.43|357.59|355.59|0
1635236100000|2021-10-26 08:15:00|358.22|356.22|358.43|356.43|358.64|356.64|358.01|356.01|0
1635236400000|2021-10-26 08:20:00|358.64|356.64|359.27|357.27|360.96|358.96|358.43|356.43|0
1635236700000|2021-10-26 08:25:00|359.06|357.06|356.74|354.74|359.06|357.06|356.74|354.74|0
1635237000000|2021-10-26 08:30:00|356.53|354.53|356.74|354.74|357.37|355.37|356.31|354.31|0
1635237300000|2021-10-26 08:35:00|356.52|354.52|356.52|354.52|356.52|354.52|355.26|353.26|0
1635237600000|2021-10-26 08:40:00|356.73|354.73|357.15|355.15|357.15|355.15|356.1|354.1|0
1635237900000|2021-10-26 08:45:00|357.36|355.36|357.78|355.78|357.99|355.99|356.94|354.94|0
1635238200000|2021-10-26 08:50:00|357.99|355.99|357.36|355.36|358.2|356.2|357.15|355.15|0
1635238500000|2021-10-26 08:55:00|357.46|355.46|357.56|355.56|358.2|356.2|357.35|355.35|0
1635238800000|2021-10-26 09:00:00|357.77|355.77|356.72|354.72|357.77|355.77|356.3|354.3|0
1635239100000|2021-10-26 09:05:00|356.82|354.82|356.72|354.72|357.14|355.14|356.51|354.51|0
1635239400000|2021-10-26 09:10:00|356.93|354.93|357.07|355.07|357.28|355.28|347.22|345.22|0
1635239700000|2021-10-26 09:15:00|356.96|354.96|356.65|354.65|357.07|355.07|356.23|354.23|0
1635240000000|2021-10-26 09:20:00|356.75|354.75|357.28|355.28|357.28|355.28|356.65|354.65|0
1635240300000|2021-10-26 09:25:00|357.49|355.49|356.85|354.85|357.7|355.7|356.85|354.85|0
1635240600000|2021-10-26 09:30:00|357.06|355.06|357.27|355.27|357.27|355.27|356.64|354.64|0
1635240900000|2021-10-26 09:35:00|357.16|355.16|356.85|354.85|357.48|355.48|356.64|354.64|0
1635241200000|2021-10-26 09:40:00|356.64|354.64|356.21|354.21|356.85|354.85|355.37|353.37|0
1635241500000|2021-10-26 09:45:00|356.42|354.42|356.42|354.42|356.84|354.84|356|354|0
1635241800000|2021-10-26 09:50:00|356.21|354.21|357.47|355.47|357.47|355.47|356.21|354.21|0
1635242100000|2021-10-26 09:55:00|357.68|355.68|357.47|355.47|357.68|355.68|356.84|354.84|0
1635242400000|2021-10-26 10:00:00|357.26|355.26|357.47|355.47|357.89|355.89|357.26|355.26|0
1635242700000|2021-10-26 10:05:00|357.68|355.68|357.46|355.46|357.68|355.68|357.46|355.46|0
1635243000000|2021-10-26 10:10:00|357.67|355.67|357.67|355.67|357.89|355.89|357.25|355.25|0
1635243300000|2021-10-26 10:15:00|357.88|355.88|357.67|355.67|357.88|355.88|357.46|355.46|0
1635243600000|2021-10-26 10:20:00|357.46|355.46|356.4|354.4|357.46|355.46|356.4|354.4|0
1635243900000|2021-10-26 10:25:00|356.61|354.61|355.98|353.98|356.61|354.61|355.98|353.98|0
1635244200000|2021-10-26 10:30:00|355.77|353.77|355.55|353.55|355.98|353.98|355.34|353.34|0
1635244500000|2021-10-26 10:35:00|355.76|353.76|356.18|354.18|356.39|354.39|355.76|353.76|0
1635244800000|2021-10-26 10:40:00|355.97|353.97|355.97|353.97|356.18|354.18|355.76|353.76|0
1635245100000|2021-10-26 10:45:00|355.86|353.86|356.39|354.39|356.39|354.39|355.55|353.55|0
1635245400000|2021-10-26 10:50:00|356.28|354.28|356.6|354.6|357.02|355.02|355.97|353.97|0
1635245700000|2021-10-26 10:55:00|356.59|354.59|357.44|355.44|357.44|355.44|356.59|354.59|0
1635246000000|2021-10-26 11:00:00|357.23|355.23|357.43|355.43|357.43|355.43|357.01|355.01|0
1635246300000|2021-10-26 11:05:00|357.64|355.64|358.06|356.06|358.06|356.06|357.43|355.43|0
1635246600000|2021-10-26 11:10:00|358.27|356.27|358.06|356.06|358.7|356.7|358.06|356.06|0
1635246900000|2021-10-26 11:15:00|357.85|355.85|357.85|355.85|358.48|356.48|357.64|355.64|0
1635247200000|2021-10-26 11:20:00|357.64|355.64|357.84|355.84|358.06|356.06|357.64|355.64|0
1635247500000|2021-10-26 11:25:00|358.06|356.06|358.26|356.26|358.48|356.48|357.84|355.84|0
1635247800000|2021-10-26 11:30:00|358.05|356.05|357.84|355.84|358.47|356.47|357.84|355.84|0
1635248100000|2021-10-26 11:35:00|358.05|356.05|357.41|355.41|358.05|356.05|356.99|354.99|0
1635248400000|2021-10-26 11:40:00|357.2|355.2|356.99|354.99|357.2|355.2|356.99|354.99|0
1635248700000|2021-10-26 11:45:00|357.2|355.2|356.14|354.14|357.41|355.41|355.93|353.93|0
1635249000000|2021-10-26 11:50:00|356.35|354.35|356.35|354.35|356.77|354.77|355.93|353.93|0
1635249300000|2021-10-26 11:55:00|356.14|354.14|356.35|354.35|356.77|354.77|356.14|354.14|0
1635249600000|2021-10-26 12:00:00|356.56|354.56|355.92|353.92|356.77|354.77|355.92|353.92|0
1635249900000|2021-10-26 12:05:00|356.13|354.13|356.76|354.76|356.76|354.76|355.92|353.92|0
1635250200000|2021-10-26 12:10:00|356.97|354.97|357.61|355.61|357.61|355.61|356.97|354.97|0
1635250500000|2021-10-26 12:15:00|357.82|355.82|357.6|355.6|358.03|356.03|357.6|355.6|0
1635250800000|2021-10-26 12:20:00|357.39|355.39|356.33|354.33|357.39|355.39|356.12|354.12|0
1635251100000|2021-10-26 12:25:00|356.12|354.12|356.54|354.54|356.54|354.54|355.07|353.07|0
1635251400000|2021-10-26 12:30:00|356.75|354.75|356.75|354.75|357.17|355.17|356.54|354.54|0
1635251700000|2021-10-26 12:35:00|356.96|354.96|356.12|354.12|356.96|354.96|356.12|354.12|0
1635252000000|2021-10-26 12:40:00|355.9|353.9|356.32|354.32|356.75|354.75|355.9|353.9|0
1635252300000|2021-10-26 12:45:00|356.11|354.11|356.32|354.32|356.53|354.53|356.11|354.11|0
1635252600000|2021-10-26 12:50:00|356.11|354.11|356.11|354.11|356.32|354.32|355.9|353.9|0
1635252900000|2021-10-26 12:55:00|355.9|353.9|356.95|354.95|356.95|354.95|355.9|353.9|0
1635253200000|2021-10-26 13:00:00|357.16|355.16|357.16|355.16|357.37|355.37|356.31|354.31|0
1635253500000|2021-10-26 13:05:00|357.37|355.37|355.89|353.89|357.37|355.37|355.89|353.89|0
1635253800000|2021-10-26 13:10:00|356.1|354.1|355.67|353.67|356.31|354.31|355.47|353.47|0
1635254100000|2021-10-26 13:15:00|355.46|353.46|355.67|353.67|355.88|353.88|355.25|353.25|0
1635254400000|2021-10-26 13:20:00|355.77|353.77|356.3|354.3|356.72|354.72|355.46|353.46|0
1635254700000|2021-10-26 13:25:00|356.51|354.51|357.14|355.14|357.35|355.35|356.09|354.09|0
1635255000000|2021-10-26 13:30:00|357.77|355.77|358.41|356.41|359.25|357.25|353.98|351.98|0
1635255300000|2021-10-26 13:35:00|357.98|355.98|360.6|358.6|361.66|359.66|357.22|355.22|0
1635255600000|2021-10-26 13:40:00|360.18|358.18|361.02|359.02|362.3|360.3|359.12|357.12|0
1635255900000|2021-10-26 13:45:00|360.81|358.81|359.54|357.54|362.08|360.08|358.69|356.69|0
1635256200000|2021-10-26 13:50:00|359.75|357.75|359.33|357.33|360.81|358.81|358.48|356.48|0
1635256500000|2021-10-26 13:55:00|359.54|357.54|359|357|361.44|359.44|358.48|356.48|0
1635256800000|2021-10-26 14:00:00|359.32|357.32|360.8|358.8|361.44|359.44|357.63|355.63|0
1635257100000|2021-10-26 14:05:00|360.59|358.59|360.59|358.59|361.65|359.65|359.74|357.74|0
1635257400000|2021-10-26 14:10:00|360.38|358.38|365.27|363.27|365.69|363.69|360.38|358.38|0
1635257700000|2021-10-26 14:15:00|365.06|363.06|368.42|366.42|368.42|366.42|365.06|363.06|0
1635258000000|2021-10-26 14:20:00|368.64|366.64|368.84|366.84|370.12|368.12|368.21|366.21|0
1635258300000|2021-10-26 14:25:00|368.63|366.63|368|366|368.84|366.84|367.15|365.15|0
1635258600000|2021-10-26 14:30:00|367.78|365.78|367.99|365.99|368.63|366.63|366.51|364.51|0
1635258900000|2021-10-26 14:35:00|367.78|365.78|368.2|366.2|369.05|367.05|366.93|364.93|0
1635259200000|2021-10-26 14:40:00|368.41|366.41|365.24|363.24|368.62|366.62|364.82|362.82|0
1635259500000|2021-10-26 14:45:00|365.45|363.45|366.53|364.53|367.38|365.38|364.4|362.4|0
1635259800000|2021-10-26 14:50:00|366.32|364.32|368.01|366.01|368.65|366.65|366.32|364.32|0
1635260100000|2021-10-26 14:55:00|368.23|366.23|366.1|364.1|368.44|366.44|366.1|364.1|0
1635260400000|2021-10-26 15:00:00|366.74|364.74|365.04|363.04|367.8|365.8|365.04|363.04|0
1635260700000|2021-10-26 15:05:00|365.25|363.25|365.46|363.46|366.52|364.52|364.4|362.4|0
1635261000000|2021-10-26 15:10:00|365.67|363.67|365.67|363.67|366.52|364.52|365.46|363.46|0
1635261300000|2021-10-26 15:15:00|365.88|363.88|366.94|364.94|367.58|365.58|365.67|363.67|0
1635261600000|2021-10-26 15:20:00|367.15|365.15|367.15|365.15|367.79|365.79|366.94|364.94|0
1635261900000|2021-10-26 15:25:00|367.36|365.36|367.57|365.57|368.21|366.21|366.3|364.3|0
1635262200000|2021-10-26 15:30:00|367.99|365.99|360.38|358.38|368.21|366.21|359.74|357.74|0
1635262500000|2021-10-26 15:35:00|360.16|358.16|364.39|362.39|364.81|362.81|358.9|356.9|0
1635262800000|2021-10-26 15:40:00|364.17|362.17|364.38|362.38|365.23|363.23|363.75|361.75|0
1635263100000|2021-10-26 15:45:00|364.59|362.59|362.27|360.27|364.59|362.59|361.42|359.42|0
1635263400000|2021-10-26 15:50:00|361.84|359.84|361.84|359.84|362.05|360.05|360.15|358.15|0
1635263700000|2021-10-26 15:55:00|362.05|360.05|357.83|355.83|362.05|360.05|357.83|355.83|0
1635264000000|2021-10-26 16:00:00|358.05|356.05|353.84|351.84|358.89|356.89|353.84|351.84|0
1635264300000|2021-10-26 16:05:00|354.05|352.05|354.7|352.7|356.16|354.16|352.27|350.27|0
1635264600000|2021-10-26 16:10:00|354.49|352.49|357.83|355.83|357.83|355.83|354.07|352.07|0
1635264900000|2021-10-26 16:15:00|358.04|356.04|358.24|356.24|358.87|356.87|356.36|354.36|0
1635265200000|2021-10-26 16:20:00|358.45|356.45|358.03|356.03|358.45|356.45|355.94|353.94|0
1635265500000|2021-10-26 16:25:00|358.24|356.24|355.31|353.31|358.24|356.24|355.1|353.1|0
1635265800000|2021-10-26 16:30:00|355.52|353.52|355.94|353.94|356.77|354.77|354.27|352.27|0
1635266100000|2021-10-26 16:35:00|356.14|354.14|351.77|349.77|356.56|354.56|351.56|349.56|0
1635266400000|2021-10-26 16:40:00|351.98|349.98|350.93|348.93|351.98|349.98|349.9|347.9|0
1635266700000|2021-10-26 16:45:00|350.73|348.73|347.61|345.61|350.73|348.73|346.58|344.58|0
1635267000000|2021-10-26 16:50:00|347.82|345.82|346.37|344.37|349.48|347.48|346.37|344.37|0
1635267300000|2021-10-26 16:55:00|346.99|344.99|351.55|349.55|352.17|350.17|346.99|344.99|0
1635267600000|2021-10-26 17:00:00|351.34|349.34|352.06|350.06|352.17|350.17|350.09|348.09|0
1635267900000|2021-10-26 17:05:00|351.96|349.96|353.41|351.41|354.46|352.46|351.54|349.54|0
1635268200000|2021-10-26 17:10:00|353.31|351.31|352.37|350.37|353.31|351.31|350.29|348.29|0
1635268500000|2021-10-26 17:15:00|352.58|350.58|351.95|349.95|353.41|351.41|351.54|349.54|0
1635268800000|2021-10-26 17:20:00|351.74|349.74|350.29|348.29|352.99|350.99|348.63|346.63|0
1635269100000|2021-10-26 17:25:00|350.08|348.08|351.95|349.95|352.78|350.78|348.42|346.42|0
1635269400000|2021-10-26 17:30:00|351.53|349.53|355.58|353.58|355.9|353.9|351.32|349.32|0
1635269700000|2021-10-26 17:35:00|355.69|353.69|356.31|354.31|357.78|355.78|355.48|353.48|0
1635270000000|2021-10-26 17:40:00|356.52|354.52|353.28|351.28|356.73|354.73|353.18|351.18|0
1635270300000|2021-10-26 17:45:00|353.81|351.81|354.22|352.22|355.06|353.06|353.39|351.39|0
1635270600000|2021-10-26 17:50:00|354.01|352.01|354.22|352.22|355.26|353.26|353.81|351.81|0
1635270900000|2021-10-26 17:55:00|354.43|352.43|354.84|352.84|355.68|353.68|352.44|350.44|0
1635271200000|2021-10-26 18:00:00|355.05|353.05|356.93|354.93|357.55|355.55|355.05|353.05|0
1635271500000|2021-10-26 18:05:00|356.72|354.72|355.88|353.88|357.55|355.55|355.05|353.05|0
1635271800000|2021-10-26 18:10:00|355.67|353.67|357.13|355.13|357.13|355.13|354.63|352.63|0
1635272100000|2021-10-26 18:15:00|357.34|355.34|358.59|356.59|358.8|356.8|356.71|354.71|0
1635272400000|2021-10-26 18:20:00|358.38|356.38|358.38|356.38|358.8|356.8|357.33|355.33|0
1635272700000|2021-10-26 18:25:00|358.17|356.17|356.28|354.28|358.59|356.59|355.87|353.87|0
1635273000000|2021-10-26 18:30:00|356.7|354.7|358.16|356.16|359.42|357.42|356.7|354.7|0
1635273300000|2021-10-26 18:35:00|358.37|356.37|355.86|353.86|359|357|355.86|353.86|0
1635273600000|2021-10-26 18:40:00|355.65|353.65|354.19|352.19|356.28|354.28|354.19|352.19|0
1635273900000|2021-10-26 18:45:00|354.4|352.4|356.48|354.48|356.48|354.48|354.4|352.4|0
1635274200000|2021-10-26 18:50:00|356.27|354.27|355.85|353.85|356.69|354.69|355.02|353.02|0
1635274500000|2021-10-26 18:55:00|356.06|354.06|358.57|356.57|358.57|356.57|356.06|354.06|0
1635274800000|2021-10-26 19:00:00|358.78|356.78|360.24|358.24|360.24|358.24|357.1|355.1|0
1635275100000|2021-10-26 19:05:00|360.03|358.03|359.61|357.61|360.45|358.45|358.98|356.98|0
1635275400000|2021-10-26 19:10:00|359.82|357.82|358.56|356.56|360.24|358.24|357.3|355.3|0
1635275700000|2021-10-26 19:15:00|358.77|356.77|358.55|356.55|360.23|358.23|357.72|355.72|0
1635276000000|2021-10-26 19:20:00|358.76|356.76|358.34|356.34|359.6|357.6|357.3|355.3|0
1635276300000|2021-10-26 19:25:00|358.76|356.76|356.04|354.04|359.6|357.6|355.62|353.62|0
1635276600000|2021-10-26 19:30:00|355.83|353.83|357.92|355.92|358.34|356.34|355.83|353.83|0
1635276900000|2021-10-26 19:35:00|357.71|355.71|357.29|355.29|358.34|356.34|356.66|354.66|0
1635277200000|2021-10-26 19:40:00|357.5|355.5|359.48|357.48|359.59|357.59|356.24|354.24|0
1635277500000|2021-10-26 19:45:00|359.59|357.59|358.33|356.33|361.47|359.47|358.33|356.33|0
1635277800000|2021-10-26 19:50:00|357.7|355.7|354.77|352.77|357.7|355.7|353.31|351.31|0
1635278100000|2021-10-26 19:55:00|354.98|352.98|349.57|347.57|355.4|353.4|349.57|347.57|0
1635278400000|2021-10-26 20:00:00|349.16|347.16|350.19|348.19|351.02|349.02|348.32|346.32|0
1635278700000|2021-10-26 20:05:00|350.4|348.4|351.43|349.43|351.85|349.85|350.19|348.19|0
1635279000000|2021-10-26 20:10:00|351.23|349.23|350.39|348.39|351.64|349.64|349.77|347.77|0
1635279300000|2021-10-26 20:15:00|350.18|347.78|351.84|349.44|351.84|349.44|349.97|347.57|0
1635279600000|2021-10-26 20:20:00|351.63|349.23|351.21|348.81|351.83|349.43|350.8|348.4|0
1635279900000|2021-10-26 20:25:00|351.1|348.7|349.96|347.56|351.42|349.02|349.96|347.56|0
1635280200000|2021-10-26 20:30:00|349.75|347.35|349.54|347.14|350.17|347.77|349.34|346.94|0
1635280500000|2021-10-26 20:35:00|349.33|346.93|348.92|346.52|349.54|347.14|348.5|346.1|0
1635280800000|2021-10-26 20:40:00|349.33|346.93|348.91|346.51|349.33|346.93|348.91|346.51|0
1635281100000|2021-10-26 20:45:00|349.12|346.72|350.36|347.96|350.36|347.96|348.91|346.51|0
1635281400000|2021-10-26 20:50:00|350.57|348.17|348.49|346.09|350.57|348.17|348.29|345.89|0
1635281700000|2021-10-26 20:55:00|348.7|346.3|348.59|346.19|349.73|347.33|348.49|346.09|0
1635282000000|2021-10-26 21:00:00|348.98|346.58|349.39|346.99|349.52|347.12|348.65|346.25|0
1635282300000|2021-10-26 21:05:00|349.54|347.14|348.28|345.88|349.61|347.21|348.24|345.84|0
1635282600000|2021-10-26 21:10:00|349.03|346.63|348.75|346.35|349.36|346.96|348.75|346.35|0
1635282900000|2021-10-26 21:15:00|348.79|346.39|349.17|346.77|349.33|346.93|348.73|346.33|0
1635283200000|2021-10-26 21:20:00|349.08|346.68|349.17|346.77|349.2|346.8|349.08|346.68|0
1635283500000|2021-10-26 21:25:00|349.2|346.8|349.32|346.92|349.35|346.95|349.2|346.8|0
1635283800000|2021-10-26 21:30:00|349.43|347.03|349.46|347.06|349.56|347.16|349.26|346.86|0
1635284100000|2021-10-26 21:35:00|349.22|346.82|349.35|346.95|349.46|347.06|349.19|346.79|0
1635284400000|2021-10-26 21:40:00|349.37|346.97|348.95|346.55|349.49|347.09|348.77|346.37|0
1635284700000|2021-10-26 21:45:00|348.98|346.58|349.07|346.67|349.07|346.67|348.98|346.58|0
1635285000000|2021-10-26 21:50:00|349.06|346.66|349.1|346.7|349.18|346.78|348.97|346.57|0
1635285300000|2021-10-26 21:55:00|349.06|346.66|348.94|346.54|349.15|346.75|348.8|346.4|0
1635285600000|2021-10-26 22:00:00|348.97|346.57|349.7|347.3|350.74|348.34|348.97|346.57|0
1635285900000|2021-10-26 22:05:00|349.9|347.5|351.35|348.95|351.56|349.16|349.69|347.29|0
1635286200000|2021-10-26 22:10:00|351.56|349.16|352.18|349.78|352.18|349.78|351.14|348.74|0
1635286500000|2021-10-26 22:15:00|352.28|349.88|352.8|350.4|352.8|350.4|351.56|349.16|0
1635286800000|2021-10-26 22:20:00|353.01|350.61|352.38|349.98|354.05|351.65|352.18|349.78|0
1635287100000|2021-10-26 22:25:00|352.48|350.08|353.63|351.23|353.84|351.44|351.76|349.36|0
1635287400000|2021-10-26 22:30:00|353.42|351.02|353.63|351.23|354.25|351.85|353.21|350.81|0
1635287700000|2021-10-26 22:35:00|353.84|351.44|353.83|351.43|354.04|351.64|353.52|351.12|0
1635288000000|2021-10-26 22:40:00|354.04|351.64|354.66|352.26|355.08|352.68|354.04|351.64|0
1635288300000|2021-10-26 22:45:00|354.87|352.47|354.76|352.36|355.29|352.89|354.24|351.84|0
1635288600000|2021-10-26 22:50:00|354.66|352.26|354.03|351.63|354.87|352.47|353.82|351.42|0
1635288900000|2021-10-26 22:55:00|354.24|351.84|354.03|351.63|354.34|351.94|353.82|351.42|0
1635289200000|2021-10-26 23:00:00|353.82|351.42|354.86|352.46|355.07|352.67|353.82|351.42|0
1635289500000|2021-10-26 23:05:00|354.44|352.04|353.81|351.41|354.44|352.04|353.61|351.21|0
1635289800000|2021-10-26 23:10:00|353.61|351.21|353.81|351.41|354.44|352.04|353.6|351.2|0
1635290100000|2021-10-26 23:15:00|353.7|351.3|353.81|351.41|354.02|351.62|353.6|351.2|0
1635290400000|2021-10-26 23:20:00|354.02|351.62|354.32|351.92|354.64|352.24|353.6|351.2|0
1635290700000|2021-10-26 23:25:00|354.22|351.82|354.22|351.82|354.85|352.45|354.22|351.82|0
1635291000000|2021-10-26 23:30:00|354.43|352.03|355.68|353.28|356.31|353.91|354.43|352.03|0
1635291300000|2021-10-26 23:35:00|355.89|353.49|354.84|352.44|355.89|353.49|354.84|352.44|0
1635291600000|2021-10-26 23:40:00|354.63|352.23|351.09|348.69|354.63|352.23|351.09|348.69|0
1635291900000|2021-10-26 23:45:00|351.3|348.9|354.62|352.22|354.62|352.22|351.3|348.9|0
1635292200000|2021-10-26 23:50:00|354.83|352.43|354|351.6|355.25|352.85|354|351.6|0
1635292500000|2021-10-26 23:55:00|353.89|351.49|353.47|351.07|354.41|352.01|353.47|351.07|0
1635292800000|2021-10-27 00:00:00|353.58|351.18|354.82|352.42|355.24|352.84|352.74|350.34|0
1635293100000|2021-10-27 00:05:00|355.03|352.63|352.95|350.55|355.13|352.73|352.95|350.55|0
1635293400000|2021-10-27 00:10:00|353.15|350.75|353.46|351.06|354.61|352.21|352.95|350.55|0
1635293700000|2021-10-27 00:15:00|353.36|350.96|352.73|350.33|354.61|352.21|352.32|349.92|0
1635294000000|2021-10-27 00:20:00|352.41|350.01|352.73|350.33|353.25|350.85|352.31|349.91|0
1635294300000|2021-10-27 00:25:00|352.52|350.12|353.14|350.74|353.35|350.95|351.69|349.29|0
1635294600000|2021-10-27 00:30:00|352.93|350.53|351.68|349.28|354.39|351.99|351.47|349.07|0
1635294900000|2021-10-27 00:35:00|351.57|349.17|350.64|348.24|351.68|349.28|350.22|347.82|0
1635295200000|2021-10-27 00:40:00|350.85|348.45|350.53|348.13|351.68|349.28|350.01|347.61|0
1635295500000|2021-10-27 00:45:00|350.43|348.03|350.84|348.44|351.05|348.65|350.01|347.61|0
1635295800000|2021-10-27 00:50:00|350.63|348.23|349.8|347.4|350.84|348.44|348.97|346.57|0
1635296100000|2021-10-27 00:55:00|349.69|347.29|349.38|346.98|350.42|348.02|349.38|346.98|0
1635296400000|2021-10-27 01:00:00|349.59|347.19|351.04|348.64|351.04|348.64|348.76|346.36|0
1635296700000|2021-10-27 01:05:00|351.14|348.74|350.62|348.22|351.25|348.85|350.21|347.81|0
1635297000000|2021-10-27 01:10:00|350.41|348.01|350.41|348.01|350.62|348.22|350.2|347.8|0
1635297300000|2021-10-27 01:15:00|350.62|348.22|349.16|346.76|350.62|348.22|349.16|346.76|0
1635297600000|2021-10-27 01:20:00|349.05|346.65|349.78|347.38|350.2|347.8|348.75|346.35|0
1635297900000|2021-10-27 01:25:00|349.99|347.59|349.78|347.38|350.09|347.69|349.36|346.96|0
1635298200000|2021-10-27 01:30:00|349.88|347.48|349.67|347.27|349.99|347.59|349.15|346.75|0
1635298500000|2021-10-27 01:35:00|349.57|347.17|349.98|347.58|349.98|347.58|349.36|346.96|0
1635298800000|2021-10-27 01:40:00|349.77|347.37|349.25|346.85|350.6|348.2|349.15|346.75|0
1635299100000|2021-10-27 01:45:00|349.15|346.75|347.49|345.09|349.15|346.75|346.87|344.47|0
1635299400000|2021-10-27 01:50:00|347.28|344.88|347.48|345.08|347.69|345.29|347.07|344.67|0
1635299700000|2021-10-27 01:55:00|347.69|345.29|347.27|344.87|347.9|345.5|347.06|344.66|0
1635300000000|2021-10-27 02:00:00|347.48|345.08|348.93|346.53|349.14|346.74|347.48|345.08|0
1635300300000|2021-10-27 02:05:00|349.13|346.73|348.92|346.52|349.34|346.94|348.72|346.32|0
1635300600000|2021-10-27 02:10:00|348.82|346.42|349.75|347.35|350.38|347.98|348.72|346.32|0
1635300900000|2021-10-27 02:15:00|349.54|347.14|349.54|347.14|349.85|347.45|349.13|346.73|0
1635301200000|2021-10-27 02:20:00|349.64|347.24|349.33|346.93|349.64|347.24|349.02|346.62|0
1635301500000|2021-10-27 02:25:00|349.43|347.03|349.22|346.82|349.74|347.34|348.7|346.3|0
1635301800000|2021-10-27 02:30:00|348.91|346.51|348.49|346.09|349.12|346.72|348.29|345.89|0
1635302100000|2021-10-27 02:35:00|348.7|346.3|348.7|346.3|348.91|346.51|348.28|345.88|0
1635302400000|2021-10-27 02:40:00|348.49|346.09|348.49|346.09|348.9|346.5|348.49|346.09|0
1635302700000|2021-10-27 02:45:00|348.7|346.3|348.9|346.5|348.9|346.5|348.28|345.88|0
1635303000000|2021-10-27 02:50:00|348.79|346.39|348.69|346.29|349.52|347.12|348.69|346.29|0
1635303300000|2021-10-27 02:55:00|348.9|346.5|349.52|347.12|350.14|347.74|348.9|346.5|0
1635303600000|2021-10-27 03:00:00|349.72|347.32|350.55|348.15|350.76|348.36|349.72|347.32|0
1635303900000|2021-10-27 03:05:00|350.97|348.57|350.76|348.36|351.17|348.77|350.55|348.15|0
1635304200000|2021-10-27 03:10:00|350.86|348.46|350.75|348.35|351.17|348.77|350.13|347.73|0
1635304500000|2021-10-27 03:15:00|350.55|348.15|350.75|348.35|350.96|348.56|350.34|347.94|0
1635304800000|2021-10-27 03:20:00|350.85|348.45|350.54|348.14|351.17|348.77|350.33|347.93|0
1635305100000|2021-10-27 03:25:00|350.64|348.24|350.54|348.14|350.95|348.55|350.33|347.93|0
1635305400000|2021-10-27 03:30:00|350.33|347.93|350.33|347.93|350.43|348.03|349.91|347.51|0
1635305700000|2021-10-27 03:35:00|350.12|347.72|349.28|346.88|350.22|347.82|349.28|346.88|0
1635306000000|2021-10-27 03:40:00|349.38|346.98|349.7|347.3|349.7|347.3|349.07|346.67|0
1635306300000|2021-10-27 03:45:00|349.49|347.09|349.69|347.29|349.9|347.5|349.49|347.09|0
1635306600000|2021-10-27 03:50:00|349.9|347.5|350.11|347.71|350.11|347.71|349.9|347.5|0
1635306900000|2021-10-27 03:55:00|350.2|347.8|349.89|347.49|350.31|347.91|349.79|347.39|0
1635307200000|2021-10-27 04:00:00|349.99|347.59|350.52|348.12|350.52|348.12|349.89|347.49|0
1635307500000|2021-10-27 04:05:00|350.31|347.91|350.1|347.7|350.31|347.91|349.89|347.49|0
1635307800000|2021-10-27 04:10:00|350.2|347.8|350.3|347.9|350.3|347.9|350.09|347.69|0
1635308100000|2021-10-27 04:15:00|350.19|347.79|350.51|348.11|350.72|348.32|350.19|347.79|0
1635308400000|2021-10-27 04:20:00|350.71|348.31|350.5|348.1|350.92|348.52|350.5|348.1|0
1635308700000|2021-10-27 04:25:00|350.3|347.9|350.71|348.31|350.71|348.31|350.29|347.89|0
1635309000000|2021-10-27 04:30:00|350.5|348.1|350.91|348.51|350.92|348.52|350.5|348.1|0
1635309300000|2021-10-27 04:35:00|350.8|348.4|350.49|348.09|350.91|348.51|350.49|348.09|0
1635309600000|2021-10-27 04:40:00|350.7|348.3|350.91|348.51|351.12|348.72|350.49|348.09|0
1635309900000|2021-10-27 04:45:00|350.7|348.3|351.53|349.13|351.74|349.34|350.7|348.3|0
1635310200000|2021-10-27 04:50:00|351.73|349.33|351.83|349.43|351.83|349.43|351.53|349.13|0
1635310500000|2021-10-27 04:55:00|351.94|349.54|351.94|349.54|351.94|349.54|351.52|349.12|0
1635310800000|2021-10-27 05:00:00|351.73|349.33|352.14|349.74|352.98|350.58|351.73|349.33|0
1635311100000|2021-10-27 05:05:00|352.35|349.95|351.52|349.12|352.56|350.16|351.52|349.12|0
1635311400000|2021-10-27 05:10:00|351.31|348.91|352.55|350.15|352.76|350.36|351.31|348.91|0
1635311700000|2021-10-27 05:15:00|352.76|350.36|352.44|350.04|352.76|350.36|352.13|349.73|0
1635312000000|2021-10-27 05:20:00|352.23|349.83|352.13|349.73|352.34|349.94|351.92|349.52|0
1635312300000|2021-10-27 05:25:00|352.34|349.94|353.17|350.77|353.17|350.77|352.13|349.73|0
1635312600000|2021-10-27 05:30:00|353.06|350.66|353.38|350.98|353.38|350.98|352.75|350.35|0
1635312900000|2021-10-27 05:35:00|353.58|351.18|353.16|350.76|353.68|351.28|352.75|350.35|0
1635313200000|2021-10-27 05:40:00|352.96|350.56|353.79|351.39|353.79|351.39|352.96|350.56|0
1635313500000|2021-10-27 05:45:00|353.58|351.18|353.57|351.17|353.79|351.39|353.37|350.97|0
1635313800000|2021-10-27 05:50:00|353.78|351.38|355.24|352.84|355.45|353.05|353.57|351.17|0
1635314100000|2021-10-27 05:55:00|355.13|352.73|355.55|353.15|355.66|353.26|354.82|352.42|0
1635314400000|2021-10-27 06:00:00|355.66|353.26|354.19|351.79|355.87|353.47|353.98|351.58|0
1635314700000|2021-10-27 06:05:00|354.08|351.68|353.56|351.16|354.61|352.21|353.35|350.95|0
1635315000000|2021-10-27 06:10:00|353.35|350.95|353.14|350.74|353.66|351.26|353.14|350.74|0
1635315300000|2021-10-27 06:15:00|352.93|350.53|353.77|351.37|353.98|351.58|352.52|350.12|0
1635315600000|2021-10-27 06:20:00|353.87|351.47|354.6|352.2|354.6|352.2|353.76|351.36|0
1635315900000|2021-10-27 06:25:00|354.39|351.99|354.07|351.67|354.8|352.4|354.07|351.67|0
1635316200000|2021-10-27 06:30:00|354.18|351.78|354.17|351.77|354.38|351.98|353.76|351.36|0
1635316500000|2021-10-27 06:35:00|354.07|351.67|354.38|351.98|354.8|352.4|353.97|351.57|0
1635316800000|2021-10-27 06:40:00|354.17|351.77|354.38|351.98|354.8|352.4|354.17|351.77|0
1635317100000|2021-10-27 06:45:00|354.17|351.77|354.37|351.97|355|352.6|354.17|351.77|0
1635317400000|2021-10-27 06:50:00|354.58|352.18|354.26|351.86|355|352.6|354.26|351.86|0
1635317700000|2021-10-27 06:55:00|354.16|351.76|353.74|351.34|354.37|351.97|352.91|350.51|0
1635318000000|2021-10-27 07:00:00|354.37|351.97|356.87|354.47|357.29|354.89|353.74|351.34|0
1635318300000|2021-10-27 07:05:00|356.25|354.25|355.83|353.83|357.72|355.72|355.41|353.41|0
1635318600000|2021-10-27 07:10:00|355.41|353.41|354.99|352.99|355.41|353.41|353.94|351.94|0
1635318900000|2021-10-27 07:15:00|355.2|353.2|355.82|353.82|356.45|354.45|354.78|352.78|0
1635319200000|2021-10-27 07:20:00|356.03|354.03|354.35|352.35|356.24|354.24|354.35|352.35|0
1635319500000|2021-10-27 07:25:00|354.56|352.56|353.93|351.93|354.98|352.98|353.82|351.82|0
1635319800000|2021-10-27 07:30:00|353.72|351.72|354.77|352.77|354.77|352.77|353.72|351.72|0
1635320100000|2021-10-27 07:35:00|354.56|352.56|353.51|351.51|354.97|352.97|353.51|351.51|0
1635320400000|2021-10-27 07:40:00|353.72|351.72|353.92|351.92|354.13|352.13|353.3|351.3|0
1635320700000|2021-10-27 07:45:00|353.71|351.71|354.13|352.13|354.76|352.76|353.71|351.71|0
1635321000000|2021-10-27 07:50:00|354.34|352.34|354.33|352.33|354.55|352.55|353.71|351.71|0
1635321300000|2021-10-27 07:55:00|354.44|352.44|354.54|352.54|354.54|352.54|354.12|352.12|0
1635321600000|2021-10-27 08:00:00|354.75|352.75|354.54|352.54|355.38|353.38|354.33|352.33|0
1635321900000|2021-10-27 08:05:00|354.12|352.12|356|354|356.21|354.21|354.12|352.12|0
1635322200000|2021-10-27 08:10:00|356.21|354.21|354.74|352.74|356.42|354.42|354.74|352.74|0
1635322500000|2021-10-27 08:15:00|354.95|352.95|353.69|351.69|354.95|352.95|353.06|351.06|0
1635322800000|2021-10-27 08:20:00|353.9|351.9|354.32|352.32|354.74|352.74|353.48|351.48|0
1635323100000|2021-10-27 08:25:00|354.42|352.42|353.58|351.58|354.53|352.53|353.48|351.48|0
1635323400000|2021-10-27 08:30:00|353.69|351.69|352.43|350.43|353.9|351.9|352.22|350.22|0
1635323700000|2021-10-27 08:35:00|352.64|350.64|352.52|350.52|353.05|351.05|352.42|350.42|0
1635324000000|2021-10-27 08:40:00|352.42|350.42|350.75|348.75|352.42|350.42|350.33|348.33|0
1635324300000|2021-10-27 08:45:00|350.85|348.85|350.75|348.75|351.79|349.79|350.54|348.54|0
1635324600000|2021-10-27 08:50:00|350.85|348.85|349.08|347.08|351.16|349.16|349.08|347.08|0
1635324900000|2021-10-27 08:55:00|349.28|347.28|348.45|346.45|350.33|348.33|348.24|346.24|0
1635325200000|2021-10-27 09:00:00|348.66|346.66|346.16|344.16|348.66|346.66|342.84|340.84|0
1635325500000|2021-10-27 09:05:00|345.95|343.95|343.25|341.25|346.25|344.25|343.25|341.25|0
1635325800000|2021-10-27 09:10:00|343.04|341.04|345.94|343.94|345.94|343.94|342.83|340.83|0
1635326100000|2021-10-27 09:15:00|345.73|343.73|346.98|344.98|347.39|345.39|345.53|343.53|0
1635326400000|2021-10-27 09:20:00|346.77|344.77|346.14|344.14|347.19|345.19|345.31|343.31|0
1635326700000|2021-10-27 09:25:00|346.24|344.24|346.14|344.14|347.81|345.81|345.82|343.82|0
1635327000000|2021-10-27 09:30:00|345.93|343.93|345.93|343.93|347.49|345.49|345.51|343.51|0
1635327300000|2021-10-27 09:35:00|345.82|343.82|344.68|342.68|345.82|343.82|343.33|341.33|0
1635327600000|2021-10-27 09:40:00|344.89|342.89|345.19|343.19|346.34|344.34|344.47|342.47|0
1635327900000|2021-10-27 09:45:00|345.09|343.09|343.84|341.84|345.09|343.09|343.43|341.43|0
1635328200000|2021-10-27 09:50:00|344.26|342.26|343.43|341.43|345.3|343.3|343.22|341.22|0
1635328500000|2021-10-27 09:55:00|343.22|341.22|344.05|342.05|344.46|342.46|343.01|341.01|0
1635328800000|2021-10-27 10:00:00|344.25|342.25|344.87|342.87|345.08|343.08|343.84|341.84|0
1635329100000|2021-10-27 10:05:00|344.76|342.76|345.7|343.7|345.91|343.91|344.66|342.66|0
1635329400000|2021-10-27 10:10:00|345.91|343.91|346.53|344.53|346.53|344.53|345.49|343.49|0
1635329700000|2021-10-27 10:15:00|346.74|344.74|345.79|343.79|346.74|344.74|345.28|343.28|0
1635330000000|2021-10-27 10:20:00|345.69|343.69|346.32|344.32|346.62|344.62|344.86|342.86|0
1635330300000|2021-10-27 10:25:00|346.31|344.31|346.1|344.1|346.73|344.73|345.9|343.9|0
1635330600000|2021-10-27 10:30:00|346.31|344.31|347.97|345.97|347.97|345.97|346.31|344.31|0
1635330900000|2021-10-27 10:35:00|348.07|346.07|347.55|345.55|348.18|346.18|347.14|345.14|0
1635331200000|2021-10-27 10:40:00|347.45|345.45|346.72|344.72|347.55|345.55|346.72|344.72|0
1635331500000|2021-10-27 10:45:00|346.51|344.51|344.02|342.02|346.51|344.51|343.81|341.81|0
1635331800000|2021-10-27 10:50:00|344.22|342.22|342.77|340.77|344.22|342.22|341.74|339.74|0
1635332100000|2021-10-27 10:55:00|343.39|341.39|344.01|342.01|344.43|342.43|342.98|340.98|0
1635332400000|2021-10-27 11:00:00|344.22|342.22|346.92|344.92|347.12|345.12|344.22|342.22|0
1635332700000|2021-10-27 11:05:00|346.91|344.91|346.91|344.91|347.75|345.75|346.29|344.29|0
1635333000000|2021-10-27 11:10:00|346.7|344.7|347.12|345.12|348.37|346.37|346.6|344.6|0
1635333300000|2021-10-27 11:15:00|347.22|345.22|347.74|345.74|347.84|345.84|346.28|344.28|0
1635333600000|2021-10-27 11:20:00|347.53|345.53|348.36|346.36|348.36|346.36|347.32|345.32|0
1635333900000|2021-10-27 11:25:00|347.74|345.74|347.73|345.73|348.78|346.78|347.52|345.52|0
1635334200000|2021-10-27 11:30:00|347.94|345.94|347.94|345.94|349.19|347.19|347.32|345.32|0
1635334500000|2021-10-27 11:35:00|347.73|345.73|347.1|345.1|348.15|346.15|347.1|345.1|0
1635334800000|2021-10-27 11:40:00|346.89|344.89|347.31|345.31|347.73|345.73|346.48|344.48|0
1635335100000|2021-10-27 11:45:00|347.52|345.52|346.26|344.26|347.93|345.93|346.26|344.26|0
1635335400000|2021-10-27 11:50:00|346.06|344.06|346.47|344.47|347.51|345.51|346.06|344.06|0
1635335700000|2021-10-27 11:55:00|346.68|344.68|344.39|342.39|346.88|344.88|344.18|342.18|0
1635336000000|2021-10-27 12:00:00|344.49|342.49|344.59|342.59|345.01|343.01|343.97|341.97|0
1635336300000|2021-10-27 12:05:00|344.39|342.39|345.84|343.84|346.25|344.25|344.39|342.39|0
1635336600000|2021-10-27 12:10:00|346.04|344.04|346.67|344.67|346.67|344.67|345.21|343.21|0
1635336900000|2021-10-27 12:15:00|346.66|344.66|347.49|345.49|347.71|345.71|346.66|344.66|0
1635337200000|2021-10-27 12:20:00|347.29|345.29|347.49|345.49|348.54|346.54|347.08|345.08|0
1635337500000|2021-10-27 12:25:00|347.7|345.7|349.26|347.26|349.57|347.57|346.87|344.87|0
1635337800000|2021-10-27 12:30:00|349.16|347.16|351.03|349.03|352.08|350.08|348.74|346.74|0
1635338100000|2021-10-27 12:35:00|350.82|348.82|351.86|349.86|353.12|351.12|350.61|348.61|0
1635338400000|2021-10-27 12:40:00|351.66|349.66|351.23|349.23|352.07|350.07|351.03|349.03|0
1635338700000|2021-10-27 12:45:00|351.44|349.44|351.44|349.44|351.65|349.65|350.82|348.82|0
1635339000000|2021-10-27 12:50:00|351.23|349.23|349.56|347.56|351.44|349.44|349.56|347.56|0
1635339300000|2021-10-27 12:55:00|349.77|347.77|351.43|349.43|351.85|349.85|349.56|347.56|0
1635339600000|2021-10-27 13:00:00|351.64|349.64|351.43|349.43|352.27|350.27|351.22|349.22|0
1635339900000|2021-10-27 13:05:00|351.64|349.64|351.64|349.64|352.48|350.48|351.01|349.01|0
1635340200000|2021-10-27 13:10:00|351.85|349.85|352.47|350.47|352.47|350.47|351.43|349.43|0
1635340500000|2021-10-27 13:15:00|352.68|350.68|352.68|350.68|353.31|351.31|352.05|350.05|0
1635340800000|2021-10-27 13:20:00|352.26|350.26|351.63|349.63|352.47|350.47|351.42|349.42|0
1635341100000|2021-10-27 13:25:00|351.84|349.84|351.84|349.84|352.67|350.67|350.79|348.79|0
1635341400000|2021-10-27 13:30:00|351.63|349.63|346.89|344.89|354.14|352.14|345.85|343.85|0
1635341700000|2021-10-27 13:35:00|346.68|344.68|346.06|344.06|346.68|344.68|342.95|340.95|0
1635342000000|2021-10-27 13:40:00|345.85|343.85|352.72|350.72|352.93|350.93|345.85|343.85|0
1635342300000|2021-10-27 13:45:00|352.3|350.3|353.76|351.76|356.07|354.07|352.09|350.09|0
1635342600000|2021-10-27 13:50:00|353.97|351.97|355.43|353.43|355.43|353.43|351.25|349.25|0
1635342900000|2021-10-27 13:55:00|355.22|353.22|356.9|354.9|357.21|355.21|353.76|351.76|0
1635343200000|2021-10-27 14:00:00|357.32|355.32|351.85|349.85|357.53|355.53|350.17|348.17|0
1635343500000|2021-10-27 14:05:00|351.64|349.64|352.05|350.05|352.68|350.68|347.45|345.45|0
1635343800000|2021-10-27 14:10:00|351.84|349.84|350.8|348.8|353.62|351.62|350.59|348.59|0
1635344100000|2021-10-27 14:15:00|350.38|348.38|348.29|346.29|350.59|348.59|346.62|344.62|0
1635344400000|2021-10-27 14:20:00|348.08|346.08|349.74|347.74|351.63|349.63|347.87|345.87|0
1635344700000|2021-10-27 14:25:00|349.54|347.54|346.82|344.82|350.58|348.58|345.36|343.36|0
1635345000000|2021-10-27 14:30:00|346.4|344.4|349.74|347.74|350.37|348.37|345.36|343.36|0
1635345300000|2021-10-27 14:35:00|349.53|347.53|348.9|346.9|349.74|347.74|346.61|344.61|0
1635345600000|2021-10-27 14:40:00|349.11|347.11|347.85|345.85|349.53|347.53|346.4|344.4|0
1635345900000|2021-10-27 14:45:00|348.06|346.06|347.4|345.4|348.48|346.48|345.92|343.92|0
1635346200000|2021-10-27 14:50:00|347.19|345.19|349.9|347.9|350.11|348.11|346.56|344.56|0
1635346500000|2021-10-27 14:55:00|349.69|347.69|345.73|343.73|351.15|349.15|344.48|342.48|0
1635346800000|2021-10-27 15:00:00|345.31|343.31|348.64|346.64|349.06|347.06|345.11|343.11|0
1635347100000|2021-10-27 15:05:00|349.06|347.06|349.89|347.89|350.73|348.73|348.85|346.85|0
1635347400000|2021-10-27 15:10:00|350.1|348.1|351.56|349.56|351.77|349.77|348.64|346.64|0
1635347700000|2021-10-27 15:15:00|351.35|349.35|351.35|349.35|351.77|349.77|349.47|347.47|0
1635348000000|2021-10-27 15:20:00|350.93|348.93|348.63|346.63|351.76|349.76|348.21|346.21|0
1635348300000|2021-10-27 15:25:00|348.84|346.84|349.46|347.46|350.3|348.3|347.17|345.17|0
1635348600000|2021-10-27 15:30:00|349.67|347.67|348.83|346.83|349.67|347.67|347.37|345.37|0
1635348900000|2021-10-27 15:35:00|348.62|346.62|348.61|346.61|348.82|346.82|346.11|344.11|0
1635349200000|2021-10-27 15:40:00|348.82|346.82|347.98|345.98|350.08|348.08|347.98|345.98|0
1635349500000|2021-10-27 15:45:00|348.19|346.19|346.1|344.1|348.19|346.19|346.1|344.1|0
1635349800000|2021-10-27 15:50:00|346.31|344.31|346.31|344.31|347.15|345.15|345.69|343.69|0
1635350100000|2021-10-27 15:55:00|346.1|344.1|346.72|344.72|348.19|346.19|345.06|343.06|0
1635350400000|2021-10-27 16:00:00|347.14|345.14|346.3|344.3|348.81|346.81|346.3|344.3|0
1635350700000|2021-10-27 16:05:00|346.1|344.1|347.97|345.97|349.22|347.22|345.89|343.89|0
1635351000000|2021-10-27 16:10:00|348.39|346.39|350.27|348.27|350.69|348.69|348.39|346.39|0
1635351300000|2021-10-27 16:15:00|350.48|348.48|351.52|349.52|351.52|349.52|349.64|347.64|0
1635351600000|2021-10-27 16:20:00|351.31|349.31|350.26|348.26|351.73|349.73|350.26|348.26|0
1635351900000|2021-10-27 16:25:00|350.47|348.47|350.26|348.26|350.68|348.68|349.63|347.63|0
1635352200000|2021-10-27 16:30:00|350.47|348.47|348.16|346.16|350.47|348.47|347.96|345.96|0
1635352500000|2021-10-27 16:35:00|348.37|346.37|347.53|345.53|348.79|346.79|346.91|344.91|0
1635352800000|2021-10-27 16:40:00|347.74|345.74|349.2|347.2|349.62|347.62|346.91|344.91|0
1635353100000|2021-10-27 16:45:00|348.99|346.99|348.57|346.57|349.83|347.83|347.53|345.53|0
1635353400000|2021-10-27 16:50:00|348.36|346.36|348.15|346.15|349.41|347.41|347.52|345.52|0
1635353700000|2021-10-27 16:55:00|347.94|345.94|348.77|346.77|349.4|347.4|347.41|345.41|0
1635354000000|2021-10-27 17:00:00|348.98|346.98|348.98|346.98|350.45|348.45|348.15|346.15|0
1635354300000|2021-10-27 17:05:00|348.77|346.77|351.49|349.49|351.91|349.91|348.77|346.77|0
1635354600000|2021-10-27 17:10:00|351.28|349.28|353.17|351.17|353.38|351.38|350.65|348.65|0
1635354900000|2021-10-27 17:15:00|352.96|350.96|353.26|351.26|353.47|351.47|352.01|350.01|0
1635355200000|2021-10-27 17:20:00|353.05|351.05|354.52|352.52|354.73|352.73|353.05|351.05|0
1635355500000|2021-10-27 17:25:00|354.73|352.73|353.88|351.88|354.94|352.94|353.88|351.88|0
1635355800000|2021-10-27 17:30:00|354.09|352.09|352.62|350.62|354.52|352.52|352.62|350.62|0
1635356100000|2021-10-27 17:35:00|352.72|350.72|354.3|352.3|354.51|352.51|352.62|350.62|0
1635356400000|2021-10-27 17:40:00|354.51|352.51|354.72|352.72|354.72|352.72|354.09|352.09|0
1635356700000|2021-10-27 17:45:00|354.51|352.51|353.03|351.03|354.93|352.93|353.03|351.03|0
1635357000000|2021-10-27 17:50:00|353.24|351.24|354.29|352.29|354.29|352.29|352.61|350.61|0
1635357300000|2021-10-27 17:55:00|354.5|352.5|355.55|353.55|355.55|353.55|354.5|352.5|0
1635357600000|2021-10-27 18:00:00|355.34|353.34|355.13|353.13|355.34|353.34|354.08|352.08|0
1635357900000|2021-10-27 18:05:00|355.34|353.34|355.33|353.33|355.34|353.34|354.07|352.07|0
1635358200000|2021-10-27 18:10:00|355.12|353.12|356.59|354.59|356.81|354.81|355.12|353.12|0
1635358500000|2021-10-27 18:15:00|356.38|354.38|356.17|354.17|356.59|354.59|355.54|353.54|0
1635358800000|2021-10-27 18:20:00|356.38|354.38|355.96|353.96|356.38|354.38|355.33|353.33|0
1635359100000|2021-10-27 18:25:00|355.75|353.75|353.64|351.64|355.96|353.96|353.22|351.22|0
1635359400000|2021-10-27 18:30:00|353.85|351.85|352.38|350.38|354.06|352.06|350.91|348.91|0
1635359700000|2021-10-27 18:35:00|352.17|350.17|352.16|350.16|352.79|350.79|350.91|348.91|0
1635360000000|2021-10-27 18:40:00|352.37|350.37|351.53|349.53|353|351|351.11|349.11|0
1635360300000|2021-10-27 18:45:00|351.32|349.32|351.32|349.32|351.95|349.95|350.69|348.69|0
1635360600000|2021-10-27 18:50:00|351.53|349.53|350.48|348.48|351.74|349.74|350.48|348.48|0
1635360900000|2021-10-27 18:55:00|350.27|348.27|349.85|347.85|350.9|348.9|349.53|347.53|0
1635361200000|2021-10-27 19:00:00|349.64|347.64|349.02|347.02|350.27|348.27|348.81|346.81|0
1635361500000|2021-10-27 19:05:00|349.22|347.22|347.35|345.35|349.64|347.64|347.35|345.35|0
1635361800000|2021-10-27 19:10:00|346.93|344.93|340.81|338.81|346.93|344.93|340.81|338.81|0
1635362100000|2021-10-27 19:15:00|340.6|338.6|337.72|335.72|342.87|340.87|337.72|335.72|0
1635362400000|2021-10-27 19:20:00|337.92|335.92|341.83|339.83|341.83|339.83|337.1|335.1|0
1635362700000|2021-10-27 19:25:00|341.62|339.62|343.37|341.37|344.52|342.52|341.01|339.01|0
1635363000000|2021-10-27 19:30:00|343.48|341.48|341.62|339.62|343.48|341.48|339.35|337.35|0
1635363300000|2021-10-27 19:35:00|341.21|339.21|343.27|341.27|343.47|341.47|339.76|337.76|0
1635363600000|2021-10-27 19:40:00|342.85|340.85|342.02|340.02|343.68|341.68|340.58|338.58|0
1635363900000|2021-10-27 19:45:00|341.61|339.61|337.49|335.49|342.85|340.85|337.49|335.49|0
1635364200000|2021-10-27 19:50:00|337.08|335.08|334.41|332.41|338.31|336.31|334.41|332.41|0
1635364500000|2021-10-27 19:55:00|334.82|332.82|333.92|331.92|338.44|336.44|332.62|330.62|0
1635364800000|2021-10-27 20:00:00|334.33|332.33|334.68|332.68|336.16|334.16|333.72|331.72|0
1635365100000|2021-10-27 20:05:00|334.48|332.48|334.27|332.27|335.7|333.7|333.66|331.66|0
1635365400000|2021-10-27 20:10:00|334.07|332.07|335.9|333.9|336.51|334.51|334.07|332.07|0
1635365700000|2021-10-27 20:15:00|336.1|333.7|336.09|333.69|336.1|333.7|334.83|332.43|0
1635366000000|2021-10-27 20:20:00|335.89|333.49|335.68|333.28|336.71|334.31|335.48|333.08|0
1635366300000|2021-10-27 20:25:00|335.48|333.08|334.87|332.47|335.68|333.28|334.56|332.16|0
1635366600000|2021-10-27 20:30:00|334.96|332.56|334.66|332.26|335.27|332.87|334.25|331.85|0
1635366900000|2021-10-27 20:35:00|334.46|332.06|334.25|331.85|334.66|332.26|334.25|331.85|0
1635367200000|2021-10-27 20:40:00|334.45|332.05|334.65|332.25|334.86|332.46|334.45|332.05|0
1635367500000|2021-10-27 20:45:00|334.86|332.46|335.26|332.86|335.87|333.47|334.65|332.25|0
1635367800000|2021-10-27 20:50:00|335.46|333.06|335.66|333.26|335.87|333.47|335.05|332.65|0
1635368100000|2021-10-27 20:55:00|335.76|333.36|335.96|333.56|336.88|334.48|335.76|333.36|0
1635368400000|2021-10-27 21:00:00|336.51|334.11|336.44|334.04|336.51|334.11|336.24|333.84|0
1635368700000|2021-10-27 21:05:00|336.41|334.01|336.77|334.37|336.83|334.43|336.23|333.83|0
1635369000000|2021-10-27 21:10:00|336.47|334.07|336.5|334.1|336.97|334.57|336.43|334.03|0
1635369300000|2021-10-27 21:15:00|336.61|334.21|336.64|334.24|336.91|334.51|336.5|334.1|0
1635369600000|2021-10-27 21:20:00|336.5|334.1|336.43|334.03|336.7|334.3|336.4|334|0
1635369900000|2021-10-27 21:25:00|336.34|333.94|336.33|333.93|336.49|334.09|336.33|333.93|0
1635370200000|2021-10-27 21:30:00|336.42|334.02|336.51|334.11|336.51|334.11|336.33|333.93|0
1635370500000|2021-10-27 21:35:00|336.36|333.96|336.36|333.96|336.36|333.96|336.33|333.93|0
1635370800000|2021-10-27 21:40:00|336.33|333.93|336.36|333.96|336.45|334.05|336.32|333.92|0
1635371100000|2021-10-27 21:45:00|336.32|333.92|336.41|334.01|336.41|334.01|336.32|333.92|0
1635371400000|2021-10-27 21:50:00|336.44|334.04|336.53|334.13|336.65|334.25|336.44|334.04|0
1635371700000|2021-10-27 21:55:00|336.74|334.34|336.71|334.31|336.91|334.51|336.71|334.31|0
1635372000000|2021-10-27 22:00:00|336.94|334.54|337.86|335.46|338.68|336.28|336.94|334.54|0
1635372300000|2021-10-27 22:05:00|338.07|335.67|338.27|335.87|338.88|336.48|337.66|335.26|0
1635372600000|2021-10-27 22:10:00|337.86|335.46|337.86|335.46|338.27|335.87|337.65|335.25|0
1635372900000|2021-10-27 22:15:00|338.06|335.66|338.47|336.07|339.08|336.68|337.85|335.45|0
1635373200000|2021-10-27 22:20:00|338.67|336.27|338.46|336.06|338.87|336.47|338.36|335.96|0
1635373500000|2021-10-27 22:25:00|338.67|336.27|338.66|336.26|338.87|336.47|338.26|335.86|0
1635373800000|2021-10-27 22:30:00|338.87|336.47|338.66|336.26|339.28|336.88|338.46|336.06|0
1635374100000|2021-10-27 22:35:00|338.46|336.06|337.64|335.24|338.46|336.06|337.02|334.62|0
1635374400000|2021-10-27 22:40:00|337.84|335.44|338.65|336.25|338.86|336.46|337.63|335.23|0
1635374700000|2021-10-27 22:45:00|339.06|336.66|338.95|336.55|339.47|337.07|338.86|336.46|0
1635375000000|2021-10-27 22:50:00|338.86|336.46|339.06|336.66|339.26|336.86|338.65|336.25|0
1635375300000|2021-10-27 22:55:00|338.85|336.45|339.67|337.27|340.08|337.68|338.85|336.45|0
1635375600000|2021-10-27 23:00:00|339.56|337.16|340.28|337.88|340.48|338.08|339.56|337.16|0
1635375900000|2021-10-27 23:05:00|340.48|338.08|340.07|337.67|340.89|338.49|340.07|337.67|0
1635376200000|2021-10-27 23:10:00|339.87|337.47|340.07|337.67|340.27|337.87|339.55|337.15|0
1635376500000|2021-10-27 23:15:00|339.86|337.46|339.24|336.84|339.86|337.46|338.84|336.44|0
1635376800000|2021-10-27 23:20:00|339.04|336.64|340.27|337.87|340.47|338.07|339.04|336.64|0
1635377100000|2021-10-27 23:25:00|340.47|338.07|339.95|337.55|340.47|338.07|339.24|336.84|0
1635377400000|2021-10-27 23:30:00|339.85|337.45|339.24|336.84|339.95|337.55|339.03|336.63|0
1635377700000|2021-10-27 23:35:00|339.23|336.83|339.64|337.24|339.85|337.45|339.23|336.83|0
1635378000000|2021-10-27 23:40:00|339.74|337.34|340.35|337.95|340.35|337.95|339.23|336.83|0
1635378300000|2021-10-27 23:45:00|340.46|338.06|340.86|338.46|341.07|338.67|340.35|337.95|0
1635378600000|2021-10-27 23:50:00|341.07|338.67|341.07|338.67|341.68|339.28|340.66|338.26|0
1635378900000|2021-10-27 23:55:00|340.86|338.46|341.06|338.66|341.07|338.67|340.65|338.25|0
1635379200000|2021-10-28 00:00:00|340.86|338.46|340.85|338.45|341.68|339.28|340.65|338.25|0
1635379500000|2021-10-28 00:05:00|341.06|338.66|340.65|338.25|341.06|338.66|340.24|337.84|0
1635379800000|2021-10-28 00:10:00|340.44|338.04|340.03|337.63|340.44|338.04|339.01|336.61|0
1635380100000|2021-10-28 00:15:00|339.72|337.32|339.82|337.42|340.03|337.63|339.21|336.81|0
1635380400000|2021-10-28 00:20:00|340.02|337.62|340.64|338.24|340.84|338.44|339.82|337.42|0
1635380700000|2021-10-28 00:25:00|340.84|338.44|340.12|337.72|340.84|338.44|339.81|337.41|0
1635381000000|2021-10-28 00:30:00|340.02|337.62|339.2|336.8|340.02|337.62|338.38|335.98|0
1635381300000|2021-10-28 00:35:00|339.4|337|339.6|337.2|339.6|337.2|338.78|336.38|0
1635381600000|2021-10-28 00:40:00|339.4|337|338.99|336.59|339.9|337.5|338.99|336.59|0
1635381900000|2021-10-28 00:45:00|339.19|336.79|338.16|335.76|339.39|336.99|338.16|335.76|0
1635382200000|2021-10-28 00:50:00|337.96|335.56|337.96|335.56|338.37|335.97|337.96|335.56|0
1635382500000|2021-10-28 00:55:00|338.16|335.76|340|337.6|340.2|337.8|337.34|334.94|0
1635382800000|2021-10-28 01:00:00|340.41|338.01|339.79|337.39|340.41|338.01|339.59|337.19|0
1635383100000|2021-10-28 01:05:00|340|337.6|339.58|337.18|340|337.6|339.17|336.77|0
1635383400000|2021-10-28 01:10:00|339.38|336.98|339.17|336.77|339.38|336.98|338.76|336.36|0
1635383700000|2021-10-28 01:15:00|339.37|336.97|338.96|336.56|340.19|337.79|338.96|336.56|0
1635384000000|2021-10-28 01:20:00|338.86|336.46|338.75|336.35|338.96|336.56|337.94|335.54|0
1635384300000|2021-10-28 01:25:00|338.96|336.56|338.75|336.35|339.57|337.17|338.75|336.35|0
1635384600000|2021-10-28 01:30:00|338.96|336.56|339.16|336.76|339.36|336.96|338.75|336.35|0
1635384900000|2021-10-28 01:35:00|339.36|336.96|340.28|337.88|340.59|338.19|338.75|336.35|0
1635385200000|2021-10-28 01:40:00|340.18|337.78|340.38|337.98|340.79|338.39|339.97|337.57|0
1635385500000|2021-10-28 01:45:00|340.58|338.18|340.17|337.77|340.68|338.28|339.97|337.57|0
1635385800000|2021-10-28 01:50:00|340.38|337.98|340.37|337.97|340.99|338.59|340.17|337.77|0
1635386100000|2021-10-28 01:55:00|340.27|337.87|339.96|337.56|340.37|337.97|339.96|337.56|0
1635386400000|2021-10-28 02:00:00|339.76|337.36|339.75|337.35|339.96|337.56|339.34|336.94|0
1635386700000|2021-10-28 02:05:00|339.55|337.15|339.34|336.94|339.96|337.56|339.13|336.73|0
1635387000000|2021-10-28 02:10:00|339.54|337.14|340.57|338.17|340.77|338.37|339.54|337.14|0
1635387300000|2021-10-28 02:15:00|340.46|338.06|339.13|336.73|340.57|338.17|339.13|336.73|0
1635387600000|2021-10-28 02:20:00|339.33|336.93|337.69|335.29|339.33|336.93|337.49|335.09|0
1635387900000|2021-10-28 02:25:00|337.79|335.39|336.67|334.27|337.79|335.39|335.85|333.45|0
1635388200000|2021-10-28 02:30:00|336.87|334.47|337.28|334.88|337.28|334.88|336.46|334.06|0
1635388500000|2021-10-28 02:35:00|337.07|334.67|337.27|334.87|337.89|335.49|336.66|334.26|0
1635388800000|2021-10-28 02:40:00|337.48|335.08|337.07|334.67|337.48|335.08|337.07|334.67|0
1635389100000|2021-10-28 02:45:00|337.27|334.87|338.29|335.89|338.5|336.1|337.27|334.87|0
1635389400000|2021-10-28 02:50:00|338.39|335.99|338.9|336.5|339.11|336.71|337.68|335.28|0
1635389700000|2021-10-28 02:55:00|339.11|336.71|338.9|336.5|339.11|336.71|338.69|336.29|0
1635390000000|2021-10-28 03:00:00|339.1|336.7|338.69|336.29|339.51|337.11|338.69|336.29|0
1635390300000|2021-10-28 03:05:00|338.89|336.49|338.89|336.49|339.92|337.52|338.69|336.29|0
1635390600000|2021-10-28 03:10:00|338.69|336.29|338.58|336.18|338.69|336.29|338.07|335.67|0
1635390900000|2021-10-28 03:15:00|338.68|336.28|338.57|336.17|338.89|336.49|338.27|335.87|0
1635391200000|2021-10-28 03:20:00|338.68|336.28|338.88|336.48|339.29|336.89|338.27|335.87|0
1635391500000|2021-10-28 03:25:00|338.77|336.37|338.67|336.27|339.09|336.69|338.47|336.07|0
1635391800000|2021-10-28 03:30:00|338.88|336.48|338.67|336.27|339.08|336.68|338.47|336.07|0
1635392100000|2021-10-28 03:35:00|338.77|336.37|338.67|336.27|339.28|336.88|338.67|336.27|0
1635392400000|2021-10-28 03:40:00|338.77|336.37|339.28|336.88|339.48|337.08|338.67|336.27|0
1635392700000|2021-10-28 03:45:00|339.07|336.67|339.27|336.87|339.48|337.08|338.87|336.47|0
1635393000000|2021-10-28 03:50:00|339.07|336.67|339.68|337.28|339.68|337.28|339.07|336.67|0
1635393300000|2021-10-28 03:55:00|339.89|337.49|339.47|337.07|339.89|337.49|339.47|337.07|0
1635393600000|2021-10-28 04:00:00|339.68|337.28|339.06|336.66|339.68|337.28|339.06|336.66|0
1635393900000|2021-10-28 04:05:00|339.26|336.86|339.67|337.27|339.67|337.27|338.85|336.45|0
1635394200000|2021-10-28 04:10:00|339.88|337.48|340.08|337.68|340.29|337.89|339.88|337.48|0
1635394500000|2021-10-28 04:15:00|339.87|337.47|340.28|337.88|340.49|338.09|339.67|337.27|0
1635394800000|2021-10-28 04:20:00|340.07|337.67|339.66|337.26|340.07|337.67|339.66|337.26|0
1635395100000|2021-10-28 04:25:00|339.87|337.47|339.86|337.46|340.07|337.67|339.66|337.26|0
1635395400000|2021-10-28 04:30:00|339.66|337.26|338.84|336.44|339.66|337.26|338.84|336.44|0
1635395700000|2021-10-28 04:35:00|339.04|336.64|338.83|336.43|339.04|336.64|338.83|336.43|0
1635396000000|2021-10-28 04:40:00|339.24|336.84|339.34|336.94|339.45|337.05|339.03|336.63|0
1635396300000|2021-10-28 04:45:00|339.24|336.84|339.65|337.25|339.65|337.25|339.03|336.63|0
1635396600000|2021-10-28 04:50:00|339.74|337.34|339.03|336.63|339.85|337.45|338.82|336.42|0
1635396900000|2021-10-28 04:55:00|339.13|336.73|339.64|337.24|339.84|337.44|339.03|336.63|0
1635397200000|2021-10-28 05:00:00|339.53|337.13|340.05|337.65|340.66|338.26|339.53|337.13|0
1635397500000|2021-10-28 05:05:00|340.14|337.74|340.45|338.05|340.66|338.26|340.05|337.65|0
1635397800000|2021-10-28 05:10:00|340.25|337.85|340.04|337.64|340.45|338.05|339.83|337.43|0
1635398100000|2021-10-28 05:15:00|340.24|337.84|340.04|337.64|340.86|338.46|340.04|337.64|0
1635398400000|2021-10-28 05:20:00|339.83|337.43|339.01|336.61|339.83|337.43|339.01|336.61|0
1635398700000|2021-10-28 05:25:00|339.21|336.81|339.01|336.61|339.42|337.02|338.8|336.4|0
1635399000000|2021-10-28 05:30:00|339|336.6|339.21|336.81|339.62|337.22|338.9|336.5|0
1635399300000|2021-10-28 05:35:00|339|336.6|339.41|337.01|339.61|337.21|338.8|336.4|0
1635399600000|2021-10-28 05:40:00|339.2|336.8|339.17|336.77|339.82|337.42|338.65|336.25|0
1635399900000|2021-10-28 05:45:00|339.37|336.97|338.96|336.56|339.58|337.18|338.55|336.15|0
1635400200000|2021-10-28 05:50:00|338.75|336.35|338.95|336.55|339.16|336.76|338.14|335.74|0
1635400500000|2021-10-28 05:55:00|339.16|336.76|338.34|335.94|339.36|336.96|338.34|335.94|0
1635400800000|2021-10-28 06:00:00|338.54|336.14|336.69|334.29|339.16|336.76|336.69|334.29|0
1635401100000|2021-10-28 06:05:00|336.49|334.09|335.87|333.47|336.69|334.29|335.26|332.86|0
1635401400000|2021-10-28 06:10:00|336.08|333.68|336.28|333.88|336.48|334.08|335.36|332.96|0
1635401700000|2021-10-28 06:15:00|336.07|333.67|337.3|334.9|337.5|335.1|335.97|333.57|0
1635402000000|2021-10-28 06:20:00|337.09|334.69|338.73|336.33|338.94|336.54|336.89|334.49|0
1635402300000|2021-10-28 06:25:00|338.53|336.13|338.93|336.53|339.34|336.94|338.11|335.71|0
1635402600000|2021-10-28 06:30:00|338.73|336.33|337.08|334.68|339.14|336.74|337.08|334.68|0
1635402900000|2021-10-28 06:35:00|337.49|335.09|335.24|332.84|337.49|335.09|334.42|332.02|0
1635403200000|2021-10-28 06:40:00|335.13|332.73|335.65|333.25|336.15|333.75|334.73|332.33|0
1635403500000|2021-10-28 06:45:00|335.74|333.34|335.03|332.63|336.05|333.65|334.83|332.43|0
1635403800000|2021-10-28 06:50:00|335.23|332.83|333.8|331.4|335.44|333.04|333.8|331.4|0
1635404100000|2021-10-28 06:55:00|334.01|331.61|334|331.6|334.62|332.22|333.6|331.2|0
1635404400000|2021-10-28 07:00:00|333.59|331.19|337.44|335.04|338.16|335.76|333.59|331.19|0
1635404700000|2021-10-28 07:05:00|337.35|335.35|337.96|335.96|338.37|336.37|335.51|333.51|0
1635405000000|2021-10-28 07:10:00|338.06|336.06|338.36|336.36|338.77|336.77|337.35|335.35|0
1635405300000|2021-10-28 07:15:00|338.26|336.26|340.82|338.82|342.25|340.25|338.26|336.26|0
1635405600000|2021-10-28 07:20:00|341.02|339.02|339.31|337.31|342.25|340.25|339.11|337.11|0
1635405900000|2021-10-28 07:25:00|339.52|337.52|339.51|337.51|340.03|338.03|339.31|337.31|0
1635406200000|2021-10-28 07:30:00|339.31|337.31|337.46|335.46|339.31|337.31|336.23|334.23|0
1635406500000|2021-10-28 07:35:00|337.67|335.67|337.87|335.87|338.28|336.28|337.15|335.15|0
1635406800000|2021-10-28 07:40:00|338.07|336.07|337.66|335.66|338.07|336.07|337.05|335.05|0
1635407100000|2021-10-28 07:45:00|337.76|335.76|339.3|337.3|339.5|337.5|337.66|335.66|0
1635407400000|2021-10-28 07:50:00|339.4|337.4|339.5|337.5|339.7|337.7|338.68|336.68|0
1635407700000|2021-10-28 07:55:00|339.29|337.29|339.46|337.46|339.56|337.56|338.23|336.23|0
1635408000000|2021-10-28 08:00:00|339.67|337.67|337|335|339.67|337.67|336.79|334.79|0
1635408300000|2021-10-28 08:05:00|336.79|334.79|336.27|334.27|336.79|334.79|335.56|333.56|0
1635408600000|2021-10-28 08:10:00|335.97|333.97|335.76|333.76|336.58|334.58|335.35|333.35|0
1635408900000|2021-10-28 08:15:00|336.17|334.17|336.58|334.58|336.78|334.78|335.15|333.15|0
1635409200000|2021-10-28 08:20:00|336.37|334.37|337.94|335.94|338.04|336.04|335.55|333.55|0
1635409500000|2021-10-28 08:25:00|337.84|335.84|337.22|335.22|338.04|336.04|337.22|335.22|0
1635409800000|2021-10-28 08:30:00|337.42|335.42|338.34|336.34|338.45|336.45|337.42|335.42|0
1635410100000|2021-10-28 08:35:00|338.44|336.44|339.26|337.26|339.47|337.47|338.24|336.24|0
1635410400000|2021-10-28 08:40:00|339.06|337.06|341.1|339.1|341.31|339.31|338.24|336.24|0
1635410700000|2021-10-28 08:45:00|341.31|339.31|341.72|339.72|341.72|339.72|340.28|338.28|0
1635411000000|2021-10-28 08:50:00|341.92|339.92|341.71|339.71|342.13|340.13|340.69|338.69|0
1635411300000|2021-10-28 08:55:00|341.92|339.92|341.1|339.1|341.92|339.92|340.69|338.69|0
1635411600000|2021-10-28 09:00:00|340.89|338.89|340.89|338.89|341.3|339.3|340.68|338.68|0
1635411900000|2021-10-28 09:05:00|340.68|338.68|340.88|338.88|340.89|338.89|340.27|338.27|0
1635412200000|2021-10-28 09:10:00|340.68|338.68|340.26|338.26|341.09|339.09|339.85|337.85|0
1635412500000|2021-10-28 09:15:00|340.47|338.47|338.51|336.51|340.47|338.47|338.42|336.42|0
1635412800000|2021-10-28 09:20:00|338.42|336.42|338.21|336.21|339.03|337.03|338.21|336.21|0
1635413100000|2021-10-28 09:25:00|338.41|336.41|338.61|336.61|339.03|337.03|338.41|336.41|0
1635413400000|2021-10-28 09:30:00|338.82|336.82|337.38|335.38|338.82|336.82|337.38|335.38|0
1635413700000|2021-10-28 09:35:00|336.97|334.97|338.4|336.4|338.61|336.61|336.97|334.97|0
1635414000000|2021-10-28 09:40:00|338.2|336.2|338.5|336.5|339.22|337.22|338.19|336.19|0
1635414300000|2021-10-28 09:45:00|338.6|336.6|337.99|335.99|338.81|336.81|337.58|335.58|0
1635414600000|2021-10-28 09:50:00|337.88|335.88|337.98|335.98|339.21|337.21|337.78|335.78|0
1635414900000|2021-10-28 09:55:00|338.19|336.19|339.41|337.41|339.62|337.62|338.19|336.19|0
1635415200000|2021-10-28 10:00:00|339.21|337.21|339.41|337.41|339.92|337.92|338.59|336.59|0
1635415500000|2021-10-28 10:05:00|339.62|337.62|339.61|337.61|339.62|337.62|339|337|0
1635415800000|2021-10-28 10:10:00|339.82|337.82|337.73|335.73|339.82|337.82|337.73|335.73|0
1635416100000|2021-10-28 10:15:00|337.94|335.94|338.55|336.55|338.76|336.76|337.53|335.53|0
1635416400000|2021-10-28 10:20:00|338.75|336.75|339.16|337.16|339.16|337.16|338.75|336.75|0
1635416700000|2021-10-28 10:25:00|338.96|336.96|339.98|337.98|340.19|338.19|338.96|336.96|0
1635417000000|2021-10-28 10:30:00|340.19|338.19|340.59|338.59|341.01|339.01|339.98|337.98|0
1635417300000|2021-10-28 10:35:00|340.39|338.39|340.39|338.39|340.8|338.8|340.18|338.18|0
1635417600000|2021-10-28 10:40:00|340.18|338.18|341.21|339.21|341.21|339.21|340.18|338.18|0
1635417900000|2021-10-28 10:45:00|341.41|339.41|342.44|340.44|342.44|340.44|341|339|0
1635418200000|2021-10-28 10:50:00|342.23|340.23|343.47|341.47|343.67|341.67|342.03|340.03|0
1635418500000|2021-10-28 10:55:00|343.05|341.05|343.88|341.88|344.29|342.29|342.85|340.85|0
1635418800000|2021-10-28 11:00:00|344.08|342.08|344.29|342.29|344.29|342.29|343.67|341.67|0
1635419100000|2021-10-28 11:05:00|344.49|342.49|345.11|343.11|345.32|343.32|343.66|341.66|0
1635419400000|2021-10-28 11:10:00|345.32|343.32|344.49|342.49|345.94|343.94|344.07|342.07|0
1635419700000|2021-10-28 11:15:00|344.69|342.69|344.48|342.48|344.9|342.9|344.28|342.28|0
1635420000000|2021-10-28 11:20:00|344.38|342.38|344.48|342.48|344.89|342.89|344.27|342.27|0
1635420300000|2021-10-28 11:25:00|344.69|342.69|344.48|342.48|345.1|343.1|344.27|342.27|0
1635420600000|2021-10-28 11:30:00|344.27|342.27|343.44|341.44|344.27|342.27|343.44|341.44|0
1635420900000|2021-10-28 11:35:00|343.65|341.65|344.06|342.06|344.47|342.47|343.65|341.65|0
1635421200000|2021-10-28 11:40:00|343.85|341.85|342.92|340.92|343.95|341.95|342.61|340.61|0
1635421500000|2021-10-28 11:45:00|342.82|340.82|343.23|341.23|344.05|342.05|342.82|340.82|0
1635421800000|2021-10-28 11:50:00|343.02|341.02|341.67|339.67|343.84|341.84|341.67|339.67|0
1635422100000|2021-10-28 11:55:00|341.78|339.78|342.19|340.19|343.43|341.43|341.78|339.78|0
1635422400000|2021-10-28 12:00:00|342.39|340.39|342.18|340.18|342.81|340.81|341.77|339.77|0
1635422700000|2021-10-28 12:05:00|342.39|340.39|343.63|341.63|343.83|341.83|342.18|340.18|0
1635423000000|2021-10-28 12:10:00|343.42|341.42|343.42|341.42|343.63|341.63|343.21|341.21|0
1635423300000|2021-10-28 12:15:00|343.62|341.62|345.69|343.69|345.69|343.69|343.42|341.42|0
1635423600000|2021-10-28 12:20:00|345.89|343.89|345.89|343.89|347.14|345.14|345.68|343.68|0
1635423900000|2021-10-28 12:25:00|345.68|343.68|344.03|342.03|345.68|343.68|344.03|342.03|0
1635424200000|2021-10-28 12:30:00|343.82|341.82|343.82|341.82|344.65|342.65|342.37|340.37|0
1635424500000|2021-10-28 12:35:00|343.4|341.4|343.19|341.19|345.68|343.68|343.19|341.19|0
1635424800000|2021-10-28 12:40:00|343.4|341.4|343.81|341.81|344.22|342.22|341.96|339.96|0
1635425100000|2021-10-28 12:45:00|343.6|341.6|342.46|340.46|344.64|342.64|342.16|340.16|0
1635425400000|2021-10-28 12:50:00|342.36|340.36|341.74|339.74|342.57|340.57|340.92|338.92|0
1635425700000|2021-10-28 12:55:00|341.95|339.95|344.01|342.01|344.01|342.01|341.74|339.74|0
1635426000000|2021-10-28 13:00:00|344.21|342.21|344.21|342.21|344.42|342.42|342.56|340.56|0
1635426300000|2021-10-28 13:05:00|344.83|342.83|342.56|340.56|344.83|342.83|342.56|340.56|0
1635426600000|2021-10-28 13:10:00|342.35|340.35|342.76|340.76|343.17|341.17|341.94|339.94|0
1635426900000|2021-10-28 13:15:00|342.97|340.97|344.82|342.82|344.82|342.82|342.76|340.76|0
1635427200000|2021-10-28 13:20:00|344.61|342.61|344.61|342.61|345.03|343.03|343.99|341.99|0
1635427500000|2021-10-28 13:25:00|344.82|342.82|344.61|342.61|345.02|343.02|343.16|341.16|0
1635427800000|2021-10-28 13:30:00|344.81|342.81|351.24|349.24|352.08|350.08|344.81|342.81|0
1635428100000|2021-10-28 13:35:00|351.45|349.45|349.16|347.16|352.08|350.08|346.88|344.88|0
1635428400000|2021-10-28 13:40:00|349.78|347.78|351.86|349.86|351.86|349.86|348.74|346.74|0
1635428700000|2021-10-28 13:45:00|352.28|350.28|354.99|352.99|357.29|355.29|352.28|350.28|0
1635429000000|2021-10-28 13:50:00|356.04|354.04|354.78|352.78|356.66|354.66|353.33|351.33|0
1635429300000|2021-10-28 13:55:00|355.2|353.2|356.34|354.34|357.91|355.91|354.57|352.57|0
1635429600000|2021-10-28 14:00:00|356.86|354.86|355.61|353.61|357.91|355.91|354.78|352.78|0
1635429900000|2021-10-28 14:05:00|355.19|353.19|356.44|354.44|357.48|355.48|353.94|351.94|0
1635430200000|2021-10-28 14:10:00|356.65|354.65|353.94|351.94|357.28|355.28|350.62|348.62|0
1635430500000|2021-10-28 14:15:00|354.15|352.15|354.56|352.56|355.18|353.18|352.27|350.27|0
1635430800000|2021-10-28 14:20:00|354.35|352.35|355.39|353.39|356.64|354.64|352.69|350.69|0
1635431100000|2021-10-28 14:25:00|354.97|352.97|358.93|356.93|359.35|357.35|354.76|352.76|0
1635431400000|2021-10-28 14:30:00|359.14|357.14|360.6|358.6|361.23|359.23|358.31|356.31|0
1635431700000|2021-10-28 14:35:00|361.02|359.02|361.93|359.93|364.46|362.46|359.14|357.14|0
1635432000000|2021-10-28 14:40:00|362.35|360.35|362.13|360.13|363.17|361.17|361.29|359.29|0
1635432300000|2021-10-28 14:45:00|362.33|360.33|365.47|363.47|367.57|365.57|362.33|360.33|0
1635432600000|2021-10-28 14:50:00|365.89|363.89|366.3|364.3|366.51|364.51|364.63|362.63|0
1635432900000|2021-10-28 14:55:00|366.51|364.51|364.21|362.21|366.51|364.51|364|362|0
1635433200000|2021-10-28 15:00:00|364.63|362.63|364.21|362.21|365.04|363.04|363.79|361.79|0
1635433500000|2021-10-28 15:05:00|364.42|362.42|365.97|363.97|366.5|364.5|364|362|0
1635433800000|2021-10-28 15:10:00|366.08|364.08|366.08|364.08|367.13|365.13|365.25|363.25|0
1635434100000|2021-10-28 15:15:00|365.87|363.87|366.49|364.49|367.33|365.33|365.45|363.45|0
1635434400000|2021-10-28 15:20:00|366.7|364.7|364.82|362.82|366.91|364.91|364.61|362.61|0
1635434700000|2021-10-28 15:25:00|365.03|363.03|363.78|361.78|365.86|363.86|363.78|361.78|0
1635435000000|2021-10-28 15:30:00|364.2|362.2|364.4|362.4|364.82|362.82|363.36|361.36|0
1635435300000|2021-10-28 15:35:00|365.03|363.03|366.07|364.07|366.7|364.7|365.03|363.03|0
1635435600000|2021-10-28 15:40:00|366.28|364.28|367.33|365.33|367.33|365.33|365.44|363.44|0
1635435900000|2021-10-28 15:45:00|367.54|365.54|360.01|358.01|367.54|365.54|360.01|358.01|0
1635436200000|2021-10-28 15:50:00|360.42|358.42|360.84|358.84|362.3|360.3|358.55|356.55|0
1635436500000|2021-10-28 15:55:00|360.63|358.63|360|358|361.05|359.05|359.27|357.27|0
1635436800000|2021-10-28 16:00:00|360.42|358.42|361.67|359.67|361.67|359.67|360|358|0
1635437100000|2021-10-28 16:05:00|361.87|359.87|362.92|360.92|362.92|360.92|361.46|359.46|0
1635437400000|2021-10-28 16:10:00|362.71|360.71|363.75|361.75|364.17|362.17|362.29|360.29|0
1635437700000|2021-10-28 16:15:00|364.17|362.17|364.79|362.79|365.21|363.21|363.54|361.54|0
1635438000000|2021-10-28 16:20:00|365|363|363.95|361.95|365|363|363.12|361.12|0
1635438300000|2021-10-28 16:25:00|364.16|362.16|361.44|359.44|364.37|362.37|360.91|358.91|0
1635438600000|2021-10-28 16:30:00|361.65|359.65|361.44|359.44|362.27|360.27|360.19|358.19|0
1635438900000|2021-10-28 16:35:00|361.65|359.65|360.6|358.6|361.65|359.65|359.56|357.56|0
1635439200000|2021-10-28 16:40:00|360.81|358.81|362.06|360.06|362.27|360.27|359.76|357.76|0
1635439500000|2021-10-28 16:45:00|361.85|359.85|361.64|359.64|362.47|360.47|361.01|359.01|0
1635439800000|2021-10-28 16:50:00|361.85|359.85|359.75|357.75|362.05|360.05|358.71|356.71|0
1635440100000|2021-10-28 16:55:00|359.96|357.96|356.21|354.21|360.38|358.38|354.96|352.96|0
1635440400000|2021-10-28 17:00:00|356.42|354.42|359.12|357.12|359.54|357.54|356.42|354.42|0
1635440700000|2021-10-28 17:05:00|359.54|357.54|358.07|356.07|359.75|357.75|357.86|355.86|0
1635441000000|2021-10-28 17:10:00|357.86|355.86|357.44|355.44|358.91|356.91|357.23|355.23|0
1635441300000|2021-10-28 17:15:00|357.86|355.86|356.6|354.6|358.69|356.69|356.18|354.18|0
1635441600000|2021-10-28 17:20:00|356.18|354.18|356.39|354.39|357.44|355.44|355.98|353.98|0
1635441900000|2021-10-28 17:25:00|356.6|354.6|358.48|356.48|358.69|356.69|356.39|354.39|0
1635442200000|2021-10-28 17:30:00|358.69|356.69|360.99|358.99|361.2|359.2|358.48|356.48|0
1635442500000|2021-10-28 17:35:00|361.2|359.2|361.82|359.82|362.03|360.03|360.57|358.57|0
1635442800000|2021-10-28 17:40:00|361.71|359.71|361.61|359.61|362.03|360.03|361.4|359.4|0
1635443100000|2021-10-28 17:45:00|361.82|359.82|361.19|359.19|362.03|360.03|360.77|358.77|0
1635443400000|2021-10-28 17:50:00|361.08|359.08|361.39|359.39|362.02|360.02|361.08|359.08|0
1635443700000|2021-10-28 17:55:00|361.18|359.18|360.76|358.76|361.6|359.6|360.13|358.13|0
1635444000000|2021-10-28 18:00:00|360.97|358.97|363.28|361.28|363.49|361.49|360.76|358.76|0
1635444300000|2021-10-28 18:05:00|363.07|361.07|363.9|361.9|363.9|361.9|363.07|361.07|0
1635444600000|2021-10-28 18:10:00|363.69|361.69|362.84|360.84|363.9|361.9|362.42|360.42|0
1635444900000|2021-10-28 18:15:00|362.63|360.63|364.73|362.73|364.94|362.94|362.42|360.42|0
1635445200000|2021-10-28 18:20:00|364.94|362.94|365.15|363.15|365.36|363.36|364.52|362.52|0
1635445500000|2021-10-28 18:25:00|365.36|363.36|364.93|362.93|365.78|363.78|363.88|361.88|0
1635445800000|2021-10-28 18:30:00|365.14|363.14|364.93|362.93|365.14|363.14|364.51|362.51|0
1635446100000|2021-10-28 18:35:00|365.14|363.14|365.03|363.03|365.98|363.98|364.93|362.93|0
1635446400000|2021-10-28 18:40:00|365.14|363.14|363.66|361.66|365.14|363.14|363.25|361.25|0
1635446700000|2021-10-28 18:45:00|363.87|361.87|364.71|362.71|364.92|362.92|363.03|361.03|0
1635447000000|2021-10-28 18:50:00|364.92|362.92|363.03|361.03|365.13|363.13|363.03|361.03|0
1635447300000|2021-10-28 18:55:00|363.24|361.24|362.61|360.61|363.45|361.45|361.77|359.77|0
1635447600000|2021-10-28 19:00:00|362.4|360.4|360.72|358.72|362.4|360.4|359.88|357.88|0
1635447900000|2021-10-28 19:05:00|360.93|358.93|361.76|359.76|362.18|360.18|360.3|358.3|0
1635448200000|2021-10-28 19:10:00|361.97|359.97|359.87|357.87|361.97|359.97|359.67|357.67|0
1635448500000|2021-10-28 19:15:00|359.67|357.67|362.17|360.17|362.38|360.38|359.25|357.25|0
1635448800000|2021-10-28 19:20:00|362.38|360.38|360.91|358.91|363.22|361.22|360.5|358.5|0
1635449100000|2021-10-28 19:25:00|361.12|359.12|360.07|358.07|361.33|359.33|359.24|357.24|0
1635449400000|2021-10-28 19:30:00|360.49|358.49|361.54|359.54|364.48|362.48|359.45|357.45|0
1635449700000|2021-10-28 19:35:00|361.75|359.75|362.79|360.79|364.05|362.05|361.54|359.54|0
1635450000000|2021-10-28 19:40:00|362.58|360.58|360.27|358.27|363.84|361.84|360.27|358.27|0
1635450300000|2021-10-28 19:45:00|360.48|358.48|362.58|360.58|363|361|359.65|357.65|0
1635450600000|2021-10-28 19:50:00|363.62|361.62|366.99|364.99|367.41|365.41|363.41|361.41|0
1635450900000|2021-10-28 19:55:00|367.41|365.41|368.46|366.46|369.94|367.94|367.2|365.2|0
1635451200000|2021-10-28 20:00:00|369.51|367.51|365.3|363.3|370.78|368.78|364.67|362.67|0
1635451500000|2021-10-28 20:05:00|365.09|363.09|364.87|362.87|366.35|364.35|363.61|361.61|0
1635451800000|2021-10-28 20:10:00|365.08|363.08|364.87|362.87|366.76|364.76|364.87|362.87|0
1635452100000|2021-10-28 20:15:00|365.91|363.51|366.74|364.34|366.74|364.34|365.91|363.51|0
1635452400000|2021-10-28 20:20:00|366.53|364.13|366.74|364.34|366.95|364.55|366.53|364.13|0
1635452700000|2021-10-28 20:25:00|366.53|364.13|366.74|364.34|367.16|364.76|366.53|364.13|0
1635453000000|2021-10-28 20:30:00|364.64|362.24|361.07|358.67|364.64|362.24|356.48|354.08|0
1635453300000|2021-10-28 20:35:00|361.49|359.09|359.6|357.2|361.59|359.19|358.77|356.37|0
1635453600000|2021-10-28 20:40:00|359.81|357.41|361.69|359.29|361.69|359.29|359.6|357.2|0
1635453900000|2021-10-28 20:45:00|361.48|359.08|360.01|357.61|362.11|359.71|359.81|357.41|0
1635454200000|2021-10-28 20:50:00|360.22|357.82|363.15|360.75|363.25|360.85|360.22|357.82|0
1635454500000|2021-10-28 20:55:00|362.83|360.43|361.15|358.75|363.04|360.64|360.53|358.13|0
1635454800000|2021-10-28 21:00:00|361.5|359.1|361.04|358.64|361.5|359.1|360.95|358.55|0
1635455100000|2021-10-28 21:05:00|361.08|358.68|361.49|359.09|361.49|359.09|361.02|358.62|0
1635455400000|2021-10-28 21:10:00|361.56|359.16|361.25|358.85|361.56|359.16|361.07|358.67|0
1635455700000|2021-10-28 21:15:00|361.37|358.97|361.31|358.91|361.83|359.43|361.25|358.85|0
1635456000000|2021-10-28 21:20:00|361.33|358.93|361.52|359.12|361.67|359.27|361.33|358.93|0
1635456300000|2021-10-28 21:25:00|361.55|359.15|362.52|360.12|362.95|360.55|361.25|358.85|0
1635456600000|2021-10-28 21:30:00|362.68|360.28|363.07|360.67|363.44|361.04|362.52|360.12|0
1635456900000|2021-10-28 21:35:00|363.01|360.61|363.04|360.64|363.25|360.85|362.61|360.21|0
1635457200000|2021-10-28 21:40:00|363.01|360.61|362.85|360.45|363.22|360.82|362.85|360.45|0
1635457500000|2021-10-28 21:45:00|362.45|360.05|362.51|360.11|363.15|360.75|362.45|360.05|0
1635457800000|2021-10-28 21:50:00|362.48|360.08|362.48|360.08|362.97|360.57|362.35|359.95|0
1635458100000|2021-10-28 21:55:00|362.39|359.99|362.01|359.61|362.48|360.08|361.59|359.19|0
1635458400000|2021-10-28 22:00:00|361.75|359.35|360.6|358.2|362.27|359.87|359.97|357.57|0
1635458700000|2021-10-28 22:05:00|360.8|358.4|360.38|357.98|361.22|358.82|359.97|357.57|0
1635459000000|2021-10-28 22:10:00|360.8|358.4|360.59|358.19|360.8|358.4|359.34|356.94|0
1635459300000|2021-10-28 22:15:00|360.38|357.98|360.38|357.98|360.38|357.98|359.54|357.14|0
1635459600000|2021-10-28 22:20:00|360.59|358.19|361|358.6|361.21|358.81|360.38|357.98|0
1635459900000|2021-10-28 22:25:00|361.21|358.81|362.26|359.86|362.26|359.86|361|358.6|0
1635460200000|2021-10-28 22:30:00|362.46|360.06|360.58|358.18|362.46|360.06|360.58|358.18|0
1635460500000|2021-10-28 22:35:00|360.37|357.97|359.32|356.92|360.58|358.18|359.11|356.71|0
1635460800000|2021-10-28 22:40:00|359.21|356.81|358.27|355.87|359.53|357.13|358.27|355.87|0
1635461100000|2021-10-28 22:45:00|358.69|356.29|358.9|356.5|359.32|356.92|358.58|356.18|0
1635461400000|2021-10-28 22:50:00|359.1|356.7|358.89|356.49|359.52|357.12|358.48|356.08|0
1635461700000|2021-10-28 22:55:00|358.68|356.28|359.1|356.7|359.52|357.12|358.47|356.07|0
1635462000000|2021-10-28 23:00:00|358.89|356.49|359.3|356.9|359.93|357.53|358.68|356.28|0
1635462300000|2021-10-28 23:05:00|359.51|357.11|358.88|356.48|359.51|357.11|358.05|355.65|0
1635462600000|2021-10-28 23:10:00|358.77|356.37|359.51|357.11|359.51|357.11|358.67|356.27|0
1635462900000|2021-10-28 23:15:00|359.3|356.9|357.21|354.81|359.3|356.9|357|354.6|0
1635463200000|2021-10-28 23:20:00|357.42|355.02|357.41|355.01|358.04|355.64|357.41|355.01|0
1635463500000|2021-10-28 23:25:00|357.62|355.22|357.41|355.01|358.04|355.64|357.2|354.8|0
1635463800000|2021-10-28 23:30:00|357.2|354.8|357.82|355.42|357.82|355.42|356.78|354.38|0
1635464100000|2021-10-28 23:35:00|357.61|355.21|357.4|355|357.61|355.21|357.2|354.8|0
1635464400000|2021-10-28 23:40:00|357.61|355.21|357.19|354.79|357.61|355.21|356.78|354.38|0
1635464700000|2021-10-28 23:45:00|356.77|354.37|358.44|356.04|358.44|356.04|356.77|354.37|0
1635465000000|2021-10-28 23:50:00|358.65|356.25|358.85|356.45|359.28|356.88|358.54|356.14|0
1635465300000|2021-10-28 23:55:00|358.65|356.25|358.43|356.03|359.27|356.87|358.43|356.03|0
1635465600000|2021-10-29 00:00:00|358.85|356.45|358.85|356.45|360.31|357.91|357.81|355.41|0
1635465900000|2021-10-29 00:05:00|359.06|356.66|359.26|356.86|359.47|357.07|357.59|355.19|0
1635466200000|2021-10-29 00:10:00|359.47|357.07|357.38|354.98|359.47|357.07|356.97|354.57|0
1635466500000|2021-10-29 00:15:00|357.17|354.77|356.54|354.14|357.17|354.77|356.13|353.73|0
1635466800000|2021-10-29 00:20:00|356.34|353.94|355.71|353.31|356.96|354.56|355.5|353.1|0
1635467100000|2021-10-29 00:25:00|355.5|353.1|355.7|353.3|356.12|353.72|355.29|352.89|0
1635467400000|2021-10-29 00:30:00|355.5|353.1|356.33|353.93|356.74|354.34|355.5|353.1|0
1635467700000|2021-10-29 00:35:00|356.53|354.13|356.95|354.55|357.16|354.76|355.91|353.51|0
1635468000000|2021-10-29 00:40:00|357.37|354.97|357.78|355.38|357.99|355.59|356.53|354.13|0
1635468300000|2021-10-29 00:45:00|357.57|355.17|355.9|353.5|357.57|355.17|355.69|353.29|0
1635468600000|2021-10-29 00:50:00|356.11|353.71|355.69|353.29|356.52|354.12|355.69|353.29|0
1635468900000|2021-10-29 00:55:00|355.79|353.39|355.69|353.29|355.9|353.5|355.06|352.66|0
1635469200000|2021-10-29 01:00:00|355.89|353.49|355.06|352.66|356.52|354.12|354.85|352.45|0
1635469500000|2021-10-29 01:05:00|354.64|352.24|353.39|350.99|354.64|352.24|353.39|350.99|0
1635469800000|2021-10-29 01:10:00|353.6|351.2|354.84|352.44|354.84|352.44|353.39|350.99|0
1635470100000|2021-10-29 01:15:00|355.05|352.65|354.42|352.02|355.26|352.86|354.22|351.82|0
1635470400000|2021-10-29 01:20:00|354.63|352.23|353.38|350.98|354.63|352.23|353.18|350.78|0
1635470700000|2021-10-29 01:25:00|353.59|351.19|354.83|352.43|355.04|352.64|353.17|350.77|0
1635471000000|2021-10-29 01:30:00|354.93|352.53|355.46|353.06|355.87|353.47|354.21|351.81|0
1635471300000|2021-10-29 01:35:00|355.66|353.26|354.41|352.01|355.66|353.26|353.79|351.39|0
1635471600000|2021-10-29 01:40:00|354.2|351.8|355.03|352.63|355.03|352.63|353.79|351.39|0
1635471900000|2021-10-29 01:45:00|354.82|352.42|355.24|352.84|355.45|353.05|354.2|351.8|0
1635472200000|2021-10-29 01:50:00|355.45|353.05|356.28|353.88|356.48|354.08|355.03|352.63|0
1635472500000|2021-10-29 01:55:00|356.48|354.08|354.91|352.51|356.69|354.29|354.81|352.41|0
1635472800000|2021-10-29 02:00:00|354.81|352.41|355.23|352.83|355.85|353.45|354.81|352.41|0
1635473100000|2021-10-29 02:05:00|355.12|352.72|355.43|353.03|355.64|353.24|355.02|352.62|0
1635473400000|2021-10-29 02:10:00|355.32|352.92|356.68|354.28|356.68|354.28|354.81|352.41|0
1635473700000|2021-10-29 02:15:00|356.78|354.38|356.47|354.07|356.78|354.38|356.05|353.65|0
1635474000000|2021-10-29 02:20:00|356.68|354.28|355.84|353.44|356.68|354.28|355.63|353.23|0
1635474300000|2021-10-29 02:25:00|355.63|353.23|355.84|353.44|356.46|354.06|355.63|353.23|0
1635474600000|2021-10-29 02:30:00|355.73|353.33|355.21|352.81|355.73|353.33|355|352.6|0
1635474900000|2021-10-29 02:35:00|355|352.6|355.41|353.01|355.83|353.43|355|352.6|0
1635475200000|2021-10-29 02:40:00|355.62|353.22|355.83|353.43|355.83|353.43|355.41|353.01|0
1635475500000|2021-10-29 02:45:00|355.93|353.53|356.24|353.84|356.66|354.26|355.93|353.53|0
1635475800000|2021-10-29 02:50:00|356.34|353.94|355.82|353.42|356.45|354.05|355.82|353.42|0
1635476100000|2021-10-29 02:55:00|356.03|353.63|356.03|353.63|356.24|353.84|355.82|353.42|0
1635476400000|2021-10-29 03:00:00|356.23|353.83|356.02|353.62|356.23|353.83|355.4|353|0
1635476700000|2021-10-29 03:05:00|356.23|353.83|356.23|353.83|356.44|354.04|356.02|353.62|0
1635477000000|2021-10-29 03:10:00|356.02|353.62|356.23|353.83|356.43|354.03|355.81|353.41|0
1635477300000|2021-10-29 03:15:00|356.43|354.03|356.22|353.82|356.64|354.24|356.01|353.61|0
1635477600000|2021-10-29 03:20:00|356.32|353.92|358.31|355.91|358.93|356.53|356.32|353.92|0
1635477900000|2021-10-29 03:25:00|358.41|356.01|359.14|356.74|359.56|357.16|357.99|355.59|0
1635478200000|2021-10-29 03:30:00|359.03|356.63|358.72|356.32|359.14|356.74|358.51|356.11|0
1635478500000|2021-10-29 03:35:00|358.93|356.53|358.71|356.31|359.13|356.73|358.71|356.31|0
1635478800000|2021-10-29 03:40:00|358.61|356.21|358.29|355.89|358.71|356.31|358.08|355.68|0
1635479100000|2021-10-29 03:45:00|358.5|356.1|357.66|355.26|358.5|356.1|357.66|355.26|0
1635479400000|2021-10-29 03:50:00|357.87|355.47|357.66|355.26|358.08|355.68|357.45|355.05|0
1635479700000|2021-10-29 03:55:00|357.45|355.05|357.66|355.26|358.08|355.68|357.24|354.84|0
1635480000000|2021-10-29 04:00:00|357.87|355.47|357.86|355.46|358.07|355.67|357.45|355.05|0
1635480300000|2021-10-29 04:05:00|357.65|355.25|358.07|355.67|358.07|355.67|357.44|355.04|0
1635480600000|2021-10-29 04:10:00|357.86|355.46|357.65|355.25|358.07|355.67|357.44|355.04|0
1635480900000|2021-10-29 04:15:00|357.85|355.45|358.06|355.66|358.06|355.66|357.85|355.45|0
1635481200000|2021-10-29 04:20:00|359.11|356.71|359.11|356.71|359.74|357.34|359.11|356.71|0
1635481500000|2021-10-29 04:25:00|359.32|356.92|358.69|356.29|359.32|356.92|358.48|356.08|0
1635481800000|2021-10-29 04:30:00|358.79|356.39|356.61|354.21|358.79|356.39|356.4|354|0
1635482100000|2021-10-29 04:35:00|356.4|354|355.77|353.37|356.61|354.21|355.77|353.37|0
1635482400000|2021-10-29 04:40:00|355.87|353.47|356.18|353.78|356.6|354.2|355.56|353.16|0
1635482700000|2021-10-29 04:45:00|356.39|353.99|355.35|352.95|356.39|353.99|355.35|352.95|0
1635483000000|2021-10-29 04:50:00|355.45|353.05|355.76|353.36|356.07|353.67|355.14|352.74|0
1635483300000|2021-10-29 04:55:00|355.55|353.15|355.14|352.74|355.76|353.36|355.14|352.74|0
1635483600000|2021-10-29 05:00:00|354.93|352.53|354.51|352.11|355.14|352.74|353.89|351.49|0
1635483900000|2021-10-29 05:05:00|354.3|351.9|353.47|351.07|354.51|352.11|353.06|350.66|0
1635484200000|2021-10-29 05:10:00|353.36|350.96|353.88|351.48|353.88|351.48|352.44|350.04|0
1635484500000|2021-10-29 05:15:00|353.68|351.28|355.12|352.72|355.33|352.93|353.57|351.17|0
1635484800000|2021-10-29 05:20:00|355.33|352.93|353.88|351.48|355.33|352.93|353.26|350.86|0
1635485100000|2021-10-29 05:25:00|353.98|351.58|353.87|351.47|354.5|352.1|353.67|351.27|0
1635485400000|2021-10-29 05:30:00|353.77|351.37|354.28|351.88|355.32|352.92|353.77|351.37|0
1635485700000|2021-10-29 05:35:00|354.49|352.09|354.59|352.19|354.9|352.5|354.07|351.67|0
1635486000000|2021-10-29 05:40:00|354.49|352.09|354.07|351.67|354.7|352.3|353.45|351.05|0
1635486300000|2021-10-29 05:45:00|354.17|351.77|353.65|351.25|354.17|351.77|353.24|350.84|0
1635486600000|2021-10-29 05:50:00|353.45|351.05|353.24|350.84|353.65|351.25|352.62|350.22|0
1635486900000|2021-10-29 05:55:00|353.34|350.94|353.44|351.04|354.68|352.28|353.03|350.63|0
1635487200000|2021-10-29 06:00:00|353.65|351.25|351.99|349.59|353.65|351.25|351.57|349.17|0
1635487500000|2021-10-29 06:05:00|351.78|349.38|349.51|347.11|352.19|349.79|349.3|346.9|0
1635487800000|2021-10-29 06:10:00|349.09|346.69|349.5|347.1|350.74|348.34|349.09|346.69|0
1635488100000|2021-10-29 06:15:00|349.4|347|351.15|348.75|351.36|348.96|349.4|347|0
1635488400000|2021-10-29 06:20:00|351.36|348.96|350.94|348.54|351.36|348.96|350.12|347.72|0
1635488700000|2021-10-29 06:25:00|350.74|348.34|353.01|350.61|353.01|350.61|350.53|348.13|0
1635489000000|2021-10-29 06:30:00|353.21|350.81|353.42|351.02|354.04|351.64|352.18|349.78|0
1635489300000|2021-10-29 06:35:00|353.62|351.22|353.21|350.81|353.72|351.32|352.79|350.39|0
1635489600000|2021-10-29 06:40:00|353|350.6|352.17|349.77|353.21|350.81|351.76|349.36|0
1635489900000|2021-10-29 06:45:00|351.96|349.56|351.55|349.15|352.58|350.18|351.55|349.15|0
1635490200000|2021-10-29 06:50:00|351.75|349.35|352.16|349.76|352.78|350.38|351.13|348.73|0
1635490500000|2021-10-29 06:55:00|351.96|349.56|352.57|350.17|352.99|350.59|351.54|349.14|0
1635490800000|2021-10-29 07:00:00|351.75|349.35|350.03|347.63|352.91|350.51|349.44|347.04|0
1635491100000|2021-10-29 07:05:00|350.24|348.24|352.5|350.5|352.5|350.5|347.98|345.98|0
1635491400000|2021-10-29 07:10:00|352.7|350.7|356.42|354.42|356.62|354.62|352.5|350.5|0
1635491700000|2021-10-29 07:15:00|356|354|354.76|352.76|357.24|355.24|354.76|352.76|0
1635492000000|2021-10-29 07:20:00|354.97|352.97|357.24|355.24|357.24|355.24|354.76|352.76|0
1635492300000|2021-10-29 07:25:00|357.45|355.45|355.76|353.76|358.07|356.07|355.76|353.76|0
1635492600000|2021-10-29 07:30:00|356.59|354.59|354.72|352.72|357|355|353.89|351.89|0
1635492900000|2021-10-29 07:35:00|354.93|352.93|354.92|352.92|355.13|353.13|353.89|351.89|0
1635493200000|2021-10-29 07:40:00|355.34|353.34|354.92|352.92|355.55|353.55|354.3|352.3|0
1635493500000|2021-10-29 07:45:00|354.71|352.71|354.09|352.09|354.92|352.92|353.88|351.88|0
1635493800000|2021-10-29 07:50:00|354.3|352.3|354.5|352.5|355.12|353.12|352.02|350.02|0
1635494100000|2021-10-29 07:55:00|354.71|352.71|353.67|351.67|354.91|352.91|353.05|351.05|0
1635494400000|2021-10-29 08:00:00|353.46|351.46|354.49|352.49|354.49|352.49|352.84|350.84|0
1635494700000|2021-10-29 08:05:00|354.7|352.7|353.87|351.87|355.74|353.74|353.66|351.66|0
1635495000000|2021-10-29 08:10:00|354.28|352.28|354.9|352.9|355.11|353.11|353.87|351.87|0
1635495300000|2021-10-29 08:15:00|354.69|352.69|354.69|352.69|355|353|353.86|351.86|0
1635495600000|2021-10-29 08:20:00|354.9|352.9|354.69|352.69|355.52|353.52|354.48|352.48|0
1635495900000|2021-10-29 08:25:00|354.79|352.79|350.14|348.14|354.99|352.99|349.93|347.93|0
1635496200000|2021-10-29 08:30:00|349.93|347.93|351.58|349.58|353.23|351.23|349.93|347.93|0
1635496500000|2021-10-29 08:35:00|351.78|349.78|350.75|348.75|351.78|349.78|349.51|347.51|0
1635496800000|2021-10-29 08:40:00|350.54|348.54|351.16|349.16|351.16|349.16|349.51|347.51|0
1635497100000|2021-10-29 08:45:00|351.05|349.05|349.92|347.92|351.57|349.57|349.71|347.71|0
1635497400000|2021-10-29 08:50:00|349.71|347.71|352.6|350.6|352.6|350.6|349.4|347.4|0
1635497700000|2021-10-29 08:55:00|352.39|350.39|352.8|350.8|353.22|351.22|351.56|349.56|0
1635498000000|2021-10-29 09:00:00|352.18|350.18|352.59|350.59|353.42|351.42|351.97|349.97|0
1635498300000|2021-10-29 09:05:00|352.18|350.18|353.62|351.62|354.24|352.24|351.97|349.97|0
1635498600000|2021-10-29 09:10:00|353.42|351.42|353.41|351.41|354.24|352.24|353|351|0
1635498900000|2021-10-29 09:15:00|353.21|351.21|351.13|349.13|353.41|351.41|350.52|348.52|0
1635499200000|2021-10-29 09:20:00|351.34|349.34|352.48|350.48|352.69|350.69|348.56|346.56|0
1635499500000|2021-10-29 09:25:00|352.69|350.69|352.07|350.07|352.69|350.69|350.62|348.62|0
1635499800000|2021-10-29 09:30:00|351.96|349.96|351.86|349.86|352.69|350.69|351.65|349.65|0
1635500100000|2021-10-29 09:35:00|352.06|350.06|352.27|350.27|353.1|351.1|352.06|350.06|0
1635500400000|2021-10-29 09:40:00|352.06|350.06|351.23|349.23|352.06|350.06|350.61|348.61|0
1635500700000|2021-10-29 09:45:00|351.02|349.02|351.43|349.43|352.26|350.26|350.82|348.82|0
1635501000000|2021-10-29 09:50:00|351.53|349.53|352.15|350.15|353.29|351.29|351.53|349.53|0
1635501300000|2021-10-29 09:55:00|352.26|350.26|352.15|350.15|353.08|351.08|352.05|350.05|0
1635501600000|2021-10-29 10:00:00|352.05|350.05|353.08|351.08|354|352|352.05|350.05|0
1635501900000|2021-10-29 10:05:00|352.97|350.97|351.83|349.83|352.97|350.97|351.42|349.42|0
1635502200000|2021-10-29 10:10:00|351.93|349.93|347.92|345.92|352.25|350.25|347.71|345.71|0
1635502500000|2021-10-29 10:15:00|347.71|345.71|348.12|346.12|348.74|346.74|347.5|345.5|0
1635502800000|2021-10-29 10:20:00|347.91|345.91|347.96|345.96|349.19|347.19|347.09|345.09|0
1635503100000|2021-10-29 10:25:00|348.17|346.17|348.99|346.99|348.99|346.99|347.96|345.96|0
1635503400000|2021-10-29 10:30:00|348.78|346.78|350.62|348.62|350.83|348.83|348.58|346.58|0
1635503700000|2021-10-29 10:35:00|350.52|348.52|351.44|349.44|351.86|349.86|350.31|348.31|0
1635504000000|2021-10-29 10:40:00|351.24|349.24|351.44|349.44|351.85|349.85|350.41|348.41|0
1635504300000|2021-10-29 10:45:00|351.65|349.65|352.26|350.26|352.88|350.88|351.65|349.65|0
1635504600000|2021-10-29 10:50:00|352.47|350.47|351.64|349.64|352.47|350.47|351.43|349.43|0
1635504900000|2021-10-29 10:55:00|351.43|349.43|352.05|350.05|352.67|350.67|349.99|347.99|0
1635505200000|2021-10-29 11:00:00|351.64|349.64|352.76|350.76|352.87|350.87|351.64|349.64|0
1635505500000|2021-10-29 11:05:00|352.87|350.87|352.04|350.04|352.87|350.87|351.52|349.52|0
1635505800000|2021-10-29 11:10:00|352.14|350.14|352.65|350.65|353.48|351.48|351.93|349.93|0
1635506100000|2021-10-29 11:15:00|352.45|350.45|352.45|350.45|352.75|350.75|352.24|350.24|0
1635506400000|2021-10-29 11:20:00|352.24|350.24|352.65|350.65|353.06|351.06|352.24|350.24|0
1635506700000|2021-10-29 11:25:00|352.85|350.85|352.64|350.64|353.06|351.06|352.33|350.33|0
1635507000000|2021-10-29 11:30:00|352.44|350.44|352.02|350.02|353.06|351.06|351.61|349.61|0
1635507300000|2021-10-29 11:35:00|352.23|350.23|355.11|353.11|355.32|353.32|352.23|350.23|0
1635507600000|2021-10-29 11:40:00|355.32|353.32|354.7|352.7|355.32|353.32|353.87|351.87|0
1635507900000|2021-10-29 11:45:00|354.49|352.49|354.9|352.9|355.62|353.62|354.08|352.08|0
1635508200000|2021-10-29 11:50:00|355.11|353.11|354.99|352.99|355.93|353.93|354.66|352.66|0
1635508500000|2021-10-29 11:55:00|354.78|352.78|352.72|350.72|354.99|352.99|352.72|350.72|0
1635508800000|2021-10-29 12:00:00|352.3|350.3|352.51|350.51|352.92|350.92|351.89|349.89|0
1635509100000|2021-10-29 12:05:00|352.71|350.71|354.57|352.57|354.77|352.77|352.51|350.51|0
1635509400000|2021-10-29 12:10:00|354.67|352.67|354.56|352.56|355.6|353.6|353.95|351.95|0
1635509700000|2021-10-29 12:15:00|354.77|352.77|353.53|351.53|354.77|352.77|352.81|350.81|0
1635510000000|2021-10-29 12:20:00|353.64|351.64|353.02|351.02|354.26|352.26|353.02|351.02|0
1635510300000|2021-10-29 12:25:00|352.81|350.81|353.53|351.53|353.84|351.84|352.81|350.81|0
1635510600000|2021-10-29 12:30:00|352.08|350.08|354.46|352.46|355.5|353.5|351.98|349.98|0
1635510900000|2021-10-29 12:35:00|354.35|352.35|354.04|352.04|356.33|354.33|353.22|351.22|0
1635511200000|2021-10-29 12:40:00|354.25|352.25|352.38|350.38|354.46|352.46|352.18|350.18|0
1635511500000|2021-10-29 12:45:00|351.97|349.97|349.69|347.69|352.8|350.8|349.08|347.08|0
1635511800000|2021-10-29 12:50:00|349.28|347.28|348.04|346.04|349.9|347.9|347.01|345.01|0
1635512100000|2021-10-29 12:55:00|348.25|346.25|349.07|347.07|349.89|347.89|347.83|345.83|0
1635512400000|2021-10-29 13:00:00|348.86|346.86|348.24|346.24|350.31|348.31|347.83|345.83|0
1635512700000|2021-10-29 13:05:00|348.45|346.45|347.21|345.21|348.45|346.45|346.59|344.59|0
1635513000000|2021-10-29 13:10:00|347|345|349.49|347.49|349.49|347.49|347|345|0
1635513300000|2021-10-29 13:15:00|349.28|347.28|350.52|348.52|351.55|349.55|348.87|346.87|0
1635513600000|2021-10-29 13:20:00|350.31|348.31|350.93|348.93|351.34|349.34|350.1|348.1|0
1635513900000|2021-10-29 13:25:00|350.51|348.51|349.89|347.89|352.58|350.58|349.79|347.79|0
1635514200000|2021-10-29 13:30:00|349.48|347.48|354.43|352.43|354.85|352.85|348.04|346.04|0
1635514500000|2021-10-29 13:35:00|354.64|352.64|358.79|356.79|359.62|357.62|354.02|352.02|0
1635514800000|2021-10-29 13:40:00|358.89|356.89|360.03|358.03|360.66|358.66|358.89|356.89|0
1635515100000|2021-10-29 13:45:00|360.76|358.76|361.9|359.9|361.9|359.9|359.2|357.2|0
1635515400000|2021-10-29 13:50:00|361.7|359.7|363.36|361.36|363.57|361.57|359.2|357.2|0
1635515700000|2021-10-29 13:55:00|363.15|361.15|360.1|358.1|366.26|364.26|359.58|357.58|0
1635516000000|2021-10-29 14:00:00|360.42|358.42|359.58|357.58|361.25|359.25|358.96|356.96|0
1635516300000|2021-10-29 14:05:00|359.79|357.79|362.71|360.71|363.76|361.76|359.79|357.79|0
1635516600000|2021-10-29 14:10:00|362.29|360.29|359.99|357.99|362.29|360.29|359.78|357.78|0
1635516900000|2021-10-29 14:15:00|360.2|358.2|358.11|356.11|361.03|359.03|355.82|353.82|0
1635517200000|2021-10-29 14:20:00|358.32|356.32|357.27|355.27|360.82|358.82|357.17|355.17|0
1635517500000|2021-10-29 14:25:00|357.48|355.48|356.65|354.65|358.52|356.52|355.4|353.4|0
1635517800000|2021-10-29 14:30:00|357.27|355.27|357.06|355.06|357.27|355.27|354.77|352.77|0
1635518100000|2021-10-29 14:35:00|356.85|354.85|357.26|355.26|358.73|356.73|356.64|354.64|0
1635518400000|2021-10-29 14:40:00|357.47|355.47|359.35|357.35|359.35|357.35|356.64|354.64|0
1635518700000|2021-10-29 14:45:00|359.14|357.14|362.27|360.27|362.27|360.27|358.93|356.93|0
1635519000000|2021-10-29 14:50:00|362.48|360.48|361.01|359.01|363.73|361.73|360.59|358.59|0
1635519300000|2021-10-29 14:55:00|361.22|359.22|361.63|359.63|363.52|361.52|360.38|358.38|0
1635519600000|2021-10-29 15:00:00|361.73|359.73|362.89|360.89|363.52|361.52|361.63|359.63|0
1635519900000|2021-10-29 15:05:00|363.1|361.1|365.82|363.82|365.82|363.82|362.05|360.05|0
1635520200000|2021-10-29 15:10:00|366.03|364.03|366.23|364.23|367.71|365.71|365.82|363.82|0
1635520500000|2021-10-29 15:15:00|366.44|364.44|366.49|364.49|368.34|366.34|365.39|363.39|0
1635520800000|2021-10-29 15:20:00|366.91|364.91|368.77|366.77|368.77|366.77|366.07|364.07|0
1635521100000|2021-10-29 15:25:00|368.35|366.35|367.77|365.77|369.23|367.23|367.56|365.56|0
1635521400000|2021-10-29 15:30:00|367.56|365.56|370.09|368.09|371.15|369.15|367.56|365.56|0
1635521700000|2021-10-29 15:35:00|369.88|367.88|368.19|366.19|370.09|368.09|367.56|365.56|0
1635522000000|2021-10-29 15:40:00|367.98|365.98|366.5|364.5|368.4|366.4|365.66|363.66|0
1635522300000|2021-10-29 15:45:00|366.29|364.29|366.5|364.5|366.71|364.71|365.45|363.45|0
1635522600000|2021-10-29 15:50:00|366.71|364.71|367.97|365.97|368.39|366.39|366.29|364.29|0
1635522900000|2021-10-29 15:55:00|368.18|366.18|367.54|365.54|369.65|367.65|367.54|365.54|0
1635523200000|2021-10-29 16:00:00|367.75|365.75|368.81|366.81|369.02|367.02|366.7|364.7|0
1635523500000|2021-10-29 16:05:00|369.02|367.02|370.91|368.91|371.12|369.12|368.8|366.8|0
1635523800000|2021-10-29 16:10:00|370.7|368.7|371.97|369.97|373.45|371.45|370.7|368.7|0
1635524100000|2021-10-29 16:15:00|372.18|370.18|372.81|370.81|372.81|370.81|371.75|369.75|0
1635524400000|2021-10-29 16:20:00|373.02|371.02|375.77|373.77|376.62|374.62|372.39|370.39|0
1635524700000|2021-10-29 16:25:00|375.56|373.56|376.83|374.83|376.83|374.83|374.5|372.5|0
1635525000000|2021-10-29 16:30:00|376.62|374.62|375.13|373.13|376.62|374.62|375.13|373.13|0
1635525300000|2021-10-29 16:35:00|375.34|373.34|375.77|373.77|375.98|373.98|375.13|373.13|0
1635525600000|2021-10-29 16:40:00|375.98|373.98|376.19|374.19|376.4|374.4|375.55|373.55|0
1635525900000|2021-10-29 16:45:00|375.97|373.97|374.49|372.49|376.19|374.19|374.28|372.28|0
1635526200000|2021-10-29 16:50:00|374.7|372.7|373.64|371.64|374.7|372.7|373|371|0
1635526500000|2021-10-29 16:55:00|373.85|371.85|373.21|371.21|374.48|372.48|372.79|370.79|0
1635526800000|2021-10-29 17:00:00|373.42|371.42|374.69|372.69|374.69|372.69|373|371|0
1635527100000|2021-10-29 17:05:00|374.48|372.48|374.26|372.26|374.48|372.48|373.42|371.42|0
1635527400000|2021-10-29 17:10:00|374.05|372.05|375.11|373.11|375.32|373.32|373.84|371.84|0
1635527700000|2021-10-29 17:15:00|374.9|372.9|376.59|374.59|376.59|374.59|374.68|372.68|0
1635528000000|2021-10-29 17:20:00|376.38|374.38|374.68|372.68|376.38|374.38|374.47|372.47|0
1635528300000|2021-10-29 17:25:00|374.89|372.89|374.25|372.25|375.1|373.1|374.04|372.04|0
1635528600000|2021-10-29 17:30:00|374.46|372.46|373.82|371.82|374.89|372.89|373.82|371.82|0
1635528900000|2021-10-29 17:35:00|374.04|372.04|373.82|371.82|374.25|372.25|373.19|371.19|0
1635529200000|2021-10-29 17:40:00|373.61|371.61|373.39|371.39|374.03|372.03|372.97|370.97|0
1635529500000|2021-10-29 17:45:00|373.61|371.61|371.49|369.49|373.61|371.61|370.85|368.85|0
1635529800000|2021-10-29 17:50:00|371.7|369.7|372.33|370.33|372.54|370.54|371.27|369.27|0
1635530100000|2021-10-29 17:55:00|372.12|370.12|373.17|371.17|373.6|371.6|372.12|370.12|0
1635530400000|2021-10-29 18:00:00|372.96|370.96|372.96|370.96|373.17|371.17|371.9|369.9|0
1635530700000|2021-10-29 18:05:00|373.06|371.06|373.17|371.17|373.38|371.38|372.32|370.32|0
1635531000000|2021-10-29 18:10:00|372.96|370.96|372.11|370.11|373.59|371.59|371.89|369.89|0
1635531300000|2021-10-29 18:15:00|372.32|370.32|369.99|367.99|372.32|370.32|369.78|367.78|0
1635531600000|2021-10-29 18:20:00|370.2|368.2|367.45|365.45|371.04|369.04|367.45|365.45|0
1635531900000|2021-10-29 18:25:00|367.56|365.56|365.77|363.77|367.87|365.87|365.77|363.77|0
1635532200000|2021-10-29 18:30:00|365.98|363.98|365.76|363.76|366.82|364.82|364.93|362.93|0
1635532500000|2021-10-29 18:35:00|365.97|363.97|367.02|365.02|367.87|365.87|365.97|363.97|0
1635532800000|2021-10-29 18:40:00|367.23|365.23|369.34|367.34|369.76|367.76|367.23|365.23|0
1635533100000|2021-10-29 18:45:00|369.55|367.55|369.55|367.55|369.97|367.97|368.07|366.07|0
1635533400000|2021-10-29 18:50:00|369.44|367.44|369.33|367.33|370.18|368.18|369.13|367.13|0
1635533700000|2021-10-29 18:55:00|369.54|367.54|368.91|366.91|370.18|368.18|368.28|366.28|0
1635534000000|2021-10-29 19:00:00|369.12|367.12|368.06|366.06|369.75|367.75|367.01|365.01|0
1635534300000|2021-10-29 19:05:00|368.27|366.27|369.11|367.11|369.96|367.96|367.64|365.64|0
1635534600000|2021-10-29 19:10:00|368.9|366.9|368.06|366.06|369.11|367.11|367.21|365.21|0
1635534900000|2021-10-29 19:15:00|367.85|365.85|365.95|363.95|368.27|366.27|363.85|361.85|0
1635535200000|2021-10-29 19:20:00|366.16|364.16|364.47|362.47|367.63|365.63|364.47|362.47|0
1635535500000|2021-10-29 19:25:00|364.68|362.68|366.36|364.36|366.57|364.57|364.26|362.26|0
1635535800000|2021-10-29 19:30:00|366.57|364.57|368.47|366.47|368.68|366.68|365.52|363.52|0
1635536100000|2021-10-29 19:35:00|368.25|366.25|369.94|367.94|371.21|369.21|368.25|366.25|0
1635536400000|2021-10-29 19:40:00|369.73|367.73|371.84|369.84|372.9|370.9|369.52|367.52|0
1635536700000|2021-10-29 19:45:00|372.26|370.26|373.53|371.53|374.8|372.8|372.26|370.26|0
1635537000000|2021-10-29 19:50:00|373.95|371.95|379.26|377.26|379.26|377.26|372.26|370.26|0
1635537300000|2021-10-29 19:55:00|379.05|377.05|376.71|374.71|380.12|378.12|375.86|373.86|0
1635537600000|2021-10-29 20:00:00|377.34|375.34|378.97|376.97|379.76|377.76|376.49|374.49|0
1635537900000|2021-10-29 20:05:00|379.18|377.18|378.76|376.76|379.18|377.18|377.49|375.49|0
1635538200000|2021-10-29 20:10:00|378.54|376.54|380.03|378.03|380.88|378.88|378.54|376.54|0
1635753600000|2021-11-01 08:00:00|385.35|383.35|384.49|382.49|385.56|383.56|383.85|381.85|0
1635753900000|2021-11-01 08:05:00|384.7|382.7|384.1|382.1|384.92|382.92|383.67|381.67|0
1635754200000|2021-11-01 08:10:00|384.32|382.32|385.6|383.6|385.6|383.6|384.1|382.1|0
1635754500000|2021-11-01 08:15:00|386.03|384.03|387.96|385.96|388.39|386.39|385.81|383.81|0
1635754800000|2021-11-01 08:20:00|388.17|386.17|388.82|386.82|389.25|387.25|387.96|385.96|0
1635755100000|2021-11-01 08:25:00|388.6|386.6|389.46|387.46|389.89|387.89|387.74|385.74|0
1635755400000|2021-11-01 08:30:00|389.24|387.24|389.24|387.24|390.32|388.32|389.03|387.03|0
1635755700000|2021-11-01 08:35:00|389.34|387.34|390.31|388.31|390.96|388.96|389.24|387.24|0
1635756000000|2021-11-01 08:40:00|390.1|388.1|390.96|388.96|390.96|388.96|389.88|387.88|0
1635756300000|2021-11-01 08:45:00|390.74|388.74|390.74|388.74|391.17|389.17|390.31|388.31|0
1635756600000|2021-11-01 08:50:00|390.52|388.52|391.38|389.38|391.38|389.38|390.52|388.52|0
1635756900000|2021-11-01 08:55:00|391.17|389.17|391.81|389.81|391.81|389.81|390.95|388.95|0
1635757200000|2021-11-01 09:00:00|391.6|389.6|393.32|391.32|393.32|391.32|391.16|389.16|0
1635757500000|2021-11-01 09:05:00|393.1|391.1|394.4|392.4|394.4|392.4|393.1|391.1|0
1635757800000|2021-11-01 09:10:00|394.18|392.18|393.53|391.53|394.83|392.83|393.32|391.32|0
1635758100000|2021-11-01 09:15:00|393.42|391.42|393.79|391.79|393.79|391.79|392.88|390.88|0
1635758400000|2021-11-01 09:20:00|393.03|391.03|393.03|391.03|393.25|391.25|392.81|390.81|0
1635758700000|2021-11-01 09:25:00|393.24|391.24|393.02|391.02|393.24|391.24|392.16|390.16|0
1635759000000|2021-11-01 09:30:00|393.13|391.13|393.24|391.24|393.45|391.45|392.38|390.38|0
1635759300000|2021-11-01 09:35:00|393.02|391.02|393.23|391.23|393.67|391.67|392.59|390.59|0
1635759600000|2021-11-01 09:40:00|393.45|391.45|392.8|390.8|393.45|391.45|392.59|390.59|0
1635759900000|2021-11-01 09:45:00|392.58|390.58|392.58|390.58|392.8|390.8|391.94|389.94|0
1635760200000|2021-11-01 09:50:00|392.36|390.36|392.36|390.36|392.8|390.8|392.36|390.36|0
1635760500000|2021-11-01 09:55:00|392.15|390.15|392.57|390.57|393.01|391.01|392.15|390.15|0
1635760800000|2021-11-01 10:00:00|392.79|390.79|392.79|390.79|393.01|391.01|392.36|390.36|0
1635761100000|2021-11-01 10:05:00|392.57|390.57|393|391|393.22|391.22|392.57|390.57|0
1635761400000|2021-11-01 10:10:00|393.1|391.1|393.43|391.43|393.65|391.65|392.78|390.78|0
1635761700000|2021-11-01 10:15:00|393.21|391.21|394.29|392.29|394.29|392.29|393|391|0
1635762000000|2021-11-01 10:20:00|394.07|392.07|393.64|391.64|394.29|392.29|393.64|391.64|0
1635762300000|2021-11-01 10:25:00|393.42|391.42|392.77|390.77|393.42|391.42|392.56|390.56|0
1635762600000|2021-11-01 10:30:00|392.99|390.99|393.42|391.42|393.63|391.63|392.77|390.77|0
1635762900000|2021-11-01 10:35:00|393.63|391.63|393.63|391.63|394.06|392.06|393.42|391.42|0
1635763200000|2021-11-01 10:40:00|393.41|391.41|393.2|391.2|393.63|391.63|393.2|391.2|0
1635763500000|2021-11-01 10:45:00|393.41|391.41|393.84|391.84|393.84|391.84|393.19|391.19|0
1635763800000|2021-11-01 10:50:00|393.62|391.62|394.27|392.27|394.7|392.7|393.62|391.62|0
1635764100000|2021-11-01 10:55:00|394.49|392.49|394.92|392.92|394.92|392.92|394.05|392.05|0
1635764400000|2021-11-01 11:00:00|394.91|392.91|395.56|393.56|395.56|393.56|394.7|392.7|0
1635764700000|2021-11-01 11:05:00|395.34|393.34|395.56|393.56|395.78|393.78|395.34|393.34|0
1635765000000|2021-11-01 11:10:00|395.34|393.34|394.69|392.69|395.56|393.56|394.69|392.69|0
1635765300000|2021-11-01 11:15:00|394.47|392.47|394.25|392.25|394.9|392.9|394.04|392.04|0
1635765600000|2021-11-01 11:20:00|394.04|392.04|393.82|391.82|394.04|392.04|393.6|391.6|0
1635765900000|2021-11-01 11:25:00|394.04|392.04|393.82|391.82|394.04|392.04|393.82|391.82|0
1635766200000|2021-11-01 11:30:00|393.6|391.6|392.95|390.95|393.6|391.6|392.95|390.95|0
1635766500000|2021-11-01 11:35:00|392.73|390.73|392.73|390.73|392.73|390.73|392.52|390.52|0
1635766800000|2021-11-01 11:40:00|392.52|390.52|392.51|390.51|392.52|390.52|392.08|390.08|0
1635767100000|2021-11-01 11:45:00|392.73|390.73|392.94|390.94|393.16|391.16|392.51|390.51|0
1635767400000|2021-11-01 11:50:00|392.73|390.73|392.94|390.94|393.16|391.16|392.61|390.61|0
1635767700000|2021-11-01 11:55:00|392.72|390.72|392.72|390.72|392.94|390.94|392.5|390.5|0
1635768000000|2021-11-01 12:00:00|392.5|390.5|391.85|389.85|392.72|390.72|391.85|389.85|0
1635768300000|2021-11-01 12:05:00|392.07|390.07|391.42|389.42|392.07|390.07|390.77|388.77|0
1635768600000|2021-11-01 12:10:00|391.2|389.2|391.2|389.2|391.42|389.42|390.77|388.77|0
1635768900000|2021-11-01 12:15:00|390.98|388.98|391.41|389.41|391.63|389.63|390.55|388.55|0
1635769200000|2021-11-01 12:20:00|391.63|389.63|391.19|389.19|391.63|389.63|390.98|388.98|0
1635769500000|2021-11-01 12:25:00|391.41|389.41|391.19|389.19|391.41|389.41|390.98|388.98|0
1635769800000|2021-11-01 12:30:00|390.98|388.98|389.25|387.25|390.98|388.98|389.25|387.25|0
1635770100000|2021-11-01 12:35:00|389.03|387.03|389.25|387.25|389.68|387.68|388.6|386.6|0
1635770400000|2021-11-01 12:40:00|389.03|387.03|388.38|386.38|389.25|387.25|387.95|385.95|0
1635770700000|2021-11-01 12:45:00|388.6|386.6|386.87|384.87|389.24|387.24|386.66|384.66|0
1635771000000|2021-11-01 12:50:00|386.66|384.66|387.19|385.19|387.3|385.3|386.66|384.66|0
1635771300000|2021-11-01 12:55:00|387.3|385.3|386.87|384.87|387.3|385.3|386.66|384.66|0
1635771600000|2021-11-01 13:00:00|386.65|384.65|385.58|383.58|387.08|385.08|385.36|383.36|0
1635771900000|2021-11-01 13:05:00|385.79|383.79|383.86|381.86|386.01|384.01|382.79|380.79|0
1635772200000|2021-11-01 13:10:00|383.64|381.64|385.79|383.79|386|384|383.64|381.64|0
1635772500000|2021-11-01 13:15:00|385.57|383.57|386.43|384.43|386.64|384.64|385.57|383.57|0
1635772800000|2021-11-01 13:20:00|386.21|384.21|386.21|384.21|386.21|384.21|385.35|383.35|0
1635773100000|2021-11-01 13:25:00|385.99|383.99|385.99|383.99|386.64|384.64|385.56|383.56|0
1635773400000|2021-11-01 13:30:00|386.21|384.21|387.28|385.28|389.21|387.21|384.06|382.06|0
1635773700000|2021-11-01 13:35:00|387.06|385.06|385.17|383.17|387.06|385.06|380.7|378.7|0
1635774000000|2021-11-01 13:40:00|384.31|382.31|382.38|380.38|384.96|382.96|382.17|380.17|0
1635774300000|2021-11-01 13:45:00|382.17|380.17|377.25|375.25|384.1|382.1|377.25|375.25|0
1635774600000|2021-11-01 13:50:00|377.04|375.04|379.17|377.17|380.45|378.45|375.76|373.76|0
1635774900000|2021-11-01 13:55:00|378.74|376.74|376.71|374.71|379.81|377.81|376.28|374.28|0
1635775200000|2021-11-01 14:00:00|376.92|374.92|369.59|367.59|376.92|374.92|367.68|365.68|0
1635775500000|2021-11-01 14:05:00|370.01|368.01|377.02|375.02|377.66|375.66|370.01|368.01|0
1635775800000|2021-11-01 14:10:00|376.81|374.81|375.32|373.32|377.66|375.66|373.62|371.62|0
1635776100000|2021-11-01 14:15:00|375.74|373.74|375.53|373.53|377.02|375.02|374.46|372.46|0
1635776400000|2021-11-01 14:20:00|375.31|373.31|372.97|370.97|377.66|375.66|372.12|370.12|0
1635776700000|2021-11-01 14:25:00|373.4|371.4|375.26|373.26|376.54|374.54|372.97|370.97|0
1635777000000|2021-11-01 14:30:00|375.05|373.05|374.19|372.19|375.05|373.05|372.29|370.29|0
1635777300000|2021-11-01 14:35:00|373.98|371.98|372.49|370.49|374.41|372.41|371.86|369.86|0
1635777600000|2021-11-01 14:40:00|372.71|370.71|372.49|370.49|373.98|371.98|370.8|368.8|0
1635777900000|2021-11-01 14:45:00|372.7|370.7|373.12|371.12|374.4|372.4|371.64|369.64|0
1635778200000|2021-11-01 14:50:00|373.55|371.55|370.37|368.37|375.03|373.03|370.37|368.37|0
1635778500000|2021-11-01 14:55:00|370.58|368.58|371.21|369.21|371.21|369.21|369.1|367.1|0
1635778800000|2021-11-01 15:00:00|371.42|369.42|375.66|373.66|376.51|374.51|371|369|0
1635779100000|2021-11-01 15:05:00|375.45|373.45|374.81|372.81|376.73|374.73|374.81|372.81|0
1635779400000|2021-11-01 15:10:00|374.6|372.6|373.74|371.74|374.81|372.81|372.68|370.68|0
1635779700000|2021-11-01 15:15:00|373.53|371.53|376.08|374.08|376.08|374.08|373.32|371.32|0
1635780000000|2021-11-01 15:20:00|375.87|373.87|377.57|375.57|378.42|376.42|375.87|373.87|0
1635780300000|2021-11-01 15:25:00|377.78|375.78|376.91|374.91|377.78|375.78|376.16|374.16|0
1635780600000|2021-11-01 15:30:00|376.69|374.69|378.61|376.61|379.04|377.04|376.69|374.69|0
1635780900000|2021-11-01 15:35:00|378.4|376.4|375.84|373.84|378.4|376.4|375.41|373.41|0
1635781200000|2021-11-01 15:40:00|375.62|373.62|377.32|375.32|377.32|375.32|374.77|372.77|0
1635781500000|2021-11-01 15:45:00|377.11|375.11|377.32|375.32|377.96|375.96|376.05|374.05|0
1635781800000|2021-11-01 15:50:00|377.53|375.53|376.04|374.04|377.53|375.53|375.61|373.61|0
1635782100000|2021-11-01 15:55:00|375.83|373.83|378.59|376.59|378.81|376.81|375.83|373.83|0
1635782400000|2021-11-01 16:00:00|378.81|376.81|378.59|376.59|378.81|376.81|377.74|375.74|0
1635782700000|2021-11-01 16:05:00|378.38|376.38|379.87|377.87|379.87|377.87|378.16|376.16|0
1635783000000|2021-11-01 16:10:00|379.66|377.66|379.87|377.87|380.51|378.51|379.23|377.23|0
1635783300000|2021-11-01 16:15:00|379.65|377.65|379.44|377.44|380.29|378.29|378.37|376.37|0
1635783600000|2021-11-01 16:20:00|379.65|377.65|380.07|378.07|380.72|378.72|379.22|377.22|0
1635783900000|2021-11-01 16:25:00|379.86|377.86|380.28|378.28|380.5|378.5|379|377|0
1635784200000|2021-11-01 16:30:00|380.5|378.5|379.33|377.33|380.5|378.5|379.11|377.11|0
1635784500000|2021-11-01 16:35:00|379.11|377.11|380.83|378.83|380.83|378.83|378.9|376.9|0
1635784800000|2021-11-01 16:40:00|380.61|378.61|381.25|379.25|382.11|380.11|380.61|378.61|0
1635785100000|2021-11-01 16:45:00|381.04|379.04|381.68|379.68|381.89|379.89|379.96|377.96|0
1635785400000|2021-11-01 16:50:00|381.78|379.78|381.89|379.89|382.11|380.11|381.25|379.25|0
1635785700000|2021-11-01 16:55:00|382.1|380.1|382.1|380.1|382.32|380.32|381.67|379.67|0
1635786000000|2021-11-01 17:00:00|382.32|380.32|381.88|379.88|382.53|380.53|381.88|379.88|0
1635786300000|2021-11-01 17:05:00|382.1|380.1|380.59|378.59|382.31|380.31|380.59|378.59|0
1635786600000|2021-11-01 17:10:00|380.81|378.81|381.02|379.02|381.02|379.02|380.16|378.16|0
1635786900000|2021-11-01 17:15:00|380.8|378.8|380.16|378.16|381.88|379.88|379.94|377.94|0
1635787200000|2021-11-01 17:20:00|379.94|377.94|375.87|373.87|380.16|378.16|375.55|373.55|0
1635787500000|2021-11-01 17:25:00|376.09|374.09|375.87|373.87|377.58|375.58|374.59|372.59|0
1635787800000|2021-11-01 17:30:00|375.66|373.66|375.44|373.44|375.87|373.87|374.16|372.16|0
1635788100000|2021-11-01 17:35:00|375.23|373.23|376.29|374.29|376.93|374.93|375.01|373.01|0
1635788400000|2021-11-01 17:40:00|376.51|374.51|372.24|370.24|376.51|374.51|372.02|370.02|0
1635788700000|2021-11-01 17:45:00|372.02|370.02|373.08|371.08|373.73|371.73|372.02|370.02|0
1635789000000|2021-11-01 17:50:00|372.87|370.87|370.95|368.95|373.3|371.3|370.95|368.95|0
1635789300000|2021-11-01 17:55:00|371.17|369.17|372.23|370.23|372.87|370.87|371.16|369.16|0
1635789600000|2021-11-01 18:00:00|372.01|370.01|370.95|368.95|373.08|371.08|370.73|368.73|0
1635789900000|2021-11-01 18:05:00|371.37|369.37|371.79|369.79|372.44|370.44|370.52|368.52|0
1635790200000|2021-11-01 18:10:00|371.58|369.58|369.45|367.45|372.43|370.43|368.81|366.81|0
1635790500000|2021-11-01 18:15:00|369.24|367.24|368.39|366.39|369.66|367.66|366.9|364.9|0
1635790800000|2021-11-01 18:20:00|368.17|366.17|371.36|369.36|371.57|369.57|367.96|365.96|0
1635791100000|2021-11-01 18:25:00|371.15|369.15|370.51|368.51|371.57|369.57|370.08|368.08|0
1635791400000|2021-11-01 18:30:00|370.72|368.72|373.7|371.7|373.7|371.7|370.72|368.72|0
1635791700000|2021-11-01 18:35:00|373.27|371.27|372.41|370.41|374.55|372.55|372.41|370.41|0
1635792000000|2021-11-01 18:40:00|372.63|370.63|374.76|372.76|374.76|372.76|372.63|370.63|0
1635792300000|2021-11-01 18:45:00|374.54|372.54|375.82|373.82|375.82|373.82|374.54|372.54|0
1635792600000|2021-11-01 18:50:00|375.61|373.61|374.32|372.32|375.82|373.82|374.11|372.11|0
1635792900000|2021-11-01 18:55:00|374.54|372.54|375.39|373.39|376.24|374.24|374.32|372.32|0
1635793200000|2021-11-01 19:00:00|375.17|373.17|376.24|374.24|376.24|374.24|374.32|372.32|0
1635793500000|2021-11-01 19:05:00|376.34|374.34|375.6|373.6|376.45|374.45|375.17|373.17|0
1635793800000|2021-11-01 19:10:00|375.81|373.81|376.45|374.45|376.66|374.66|375.81|373.81|0
1635794100000|2021-11-01 19:15:00|376.23|374.23|375.59|373.59|376.45|374.45|375.38|373.38|0
1635794400000|2021-11-01 19:20:00|375.8|373.8|377.73|375.73|377.73|375.73|373.24|371.24|0
1635794700000|2021-11-01 19:25:00|377.94|375.94|376.87|374.87|378.15|376.15|376.65|374.65|0
1635795000000|2021-11-01 19:30:00|377.08|375.08|379.22|377.22|379.22|377.22|377.08|375.08|0
1635795300000|2021-11-01 19:35:00|379|377|378.36|376.36|379.65|377.65|377.29|375.29|0
1635795600000|2021-11-01 19:40:00|378.57|376.57|379.43|377.43|379.86|377.86|377.29|375.29|0
1635795900000|2021-11-01 19:45:00|379.53|377.53|379.64|377.64|380.28|378.28|379|377|0
1635796200000|2021-11-01 19:50:00|380.28|378.28|378.56|376.56|381.57|379.57|377.71|375.71|0
1635796500000|2021-11-01 19:55:00|378.78|376.78|382.64|380.64|383.93|381.93|377.92|375.92|0
1635796800000|2021-11-01 20:00:00|382.85|380.85|381.77|379.77|383.07|381.07|381.35|379.35|0
1635797100000|2021-11-01 20:05:00|381.99|379.99|380.91|378.91|382.2|380.2|380.48|378.48|0
1635797400000|2021-11-01 20:10:00|380.7|378.7|381.55|379.55|382.63|380.63|380.27|378.27|0
1635797700000|2021-11-01 20:15:00|381.11|378.71|381.75|379.35|381.97|379.57|381.11|378.71|0
1635798000000|2021-11-01 20:20:00|381.97|379.57|382.39|379.99|382.61|380.21|381.97|379.57|0
1635798300000|2021-11-01 20:25:00|382.61|380.21|382.6|380.2|382.82|380.42|382.6|380.2|0
1635798600000|2021-11-01 20:30:00|382.82|380.42|383.03|380.63|383.03|380.63|382.6|380.2|0
1635798900000|2021-11-01 20:35:00|382.82|380.42|382.6|380.2|382.82|380.42|382.6|380.2|0
1635799500000|2021-11-01 20:45:00|382.81|380.41|383.02|380.62|383.02|380.62|382.59|380.19|0
1635799800000|2021-11-01 20:50:00|382.81|380.41|382.59|380.19|383.02|380.62|382.59|380.19|0
1635800100000|2021-11-01 20:55:00|382.8|380.4|383.12|380.72|383.12|380.72|382.59|380.19|0
1635800400000|2021-11-01 21:00:00|383.05|380.65|382.89|380.49|383.05|380.65|382.7|380.3|0
1635800700000|2021-11-01 21:05:00|382.93|380.53|382.67|380.27|382.93|380.53|382.61|380.21|0
1635801000000|2021-11-01 21:10:00|382.64|380.24|382.29|379.89|382.64|380.24|382.23|379.83|0
1635801300000|2021-11-01 21:15:00|382.32|379.92|382.54|380.14|382.58|380.18|382.26|379.86|0
1635801600000|2021-11-01 21:20:00|382.57|380.17|382.63|380.23|382.69|380.29|382.57|380.17|0
1635801900000|2021-11-01 21:25:00|382.22|379.82|382.47|380.07|382.48|380.08|382.22|379.82|0
1635802200000|2021-11-01 21:30:00|382.38|379.98|382.44|380.04|382.47|380.07|382.38|379.98|0
1635802500000|2021-11-01 21:35:00|382.38|379.98|382.4|380|382.47|380.07|382.37|379.97|0
1635802800000|2021-11-01 21:40:00|382.47|380.07|382.46|380.06|382.47|380.07|382.37|379.97|0
1635803100000|2021-11-01 21:45:00|382.49|380.09|382.56|380.16|382.62|380.22|382.49|380.09|0
1635803400000|2021-11-01 21:50:00|382.52|380.12|382.71|380.31|382.71|380.31|382.52|380.12|0
1635803700000|2021-11-01 21:55:00|382.73|380.33|382.55|380.15|382.86|380.46|382.55|380.15|0
1635804000000|2021-11-01 22:00:00|383.51|381.11|381.9|379.5|383.51|381.11|381.69|379.29|0
1635804300000|2021-11-01 22:05:00|381.79|379.39|381.47|379.07|381.9|379.5|381.26|378.86|0
1635804600000|2021-11-01 22:10:00|381.68|379.28|381.47|379.07|381.9|379.5|381.47|379.07|0
1635804900000|2021-11-01 22:15:00|381.25|378.85|380.61|378.21|381.25|378.85|380.61|378.21|0
1635805200000|2021-11-01 22:20:00|380.82|378.42|381.89|379.49|382.11|379.71|380.6|378.2|0
1635805500000|2021-11-01 22:25:00|382.11|379.71|382.96|380.56|382.96|380.56|382.11|379.71|0
1635805800000|2021-11-01 22:30:00|383.18|380.78|382.96|380.56|383.82|381.42|382.96|380.56|0
1635806100000|2021-11-01 22:35:00|383.17|380.77|384.03|381.63|384.03|381.63|382.96|380.56|0
1635806400000|2021-11-01 22:40:00|384.25|381.85|385.11|382.71|385.11|382.71|384.25|381.85|0
1635806700000|2021-11-01 22:45:00|384.89|382.49|384.03|381.63|385.11|382.71|384.03|381.63|0
1635807000000|2021-11-01 22:50:00|383.91|381.51|384.24|381.84|384.24|381.84|383.81|381.41|0
1635807300000|2021-11-01 22:55:00|384.45|382.05|384.67|382.27|385.1|382.7|384.24|381.84|0
1635807600000|2021-11-01 23:00:00|384.55|382.15|383.16|380.76|384.55|382.15|382.73|380.33|0
1635807900000|2021-11-01 23:05:00|383.04|380.64|382.51|380.11|383.16|380.76|381.65|379.25|0
1635808200000|2021-11-01 23:10:00|382.72|380.32|381.43|379.03|382.94|380.54|381|378.6|0
1635808500000|2021-11-01 23:15:00|381.65|379.25|382.5|380.1|382.72|380.32|381.43|379.03|0
1635808800000|2021-11-01 23:20:00|382.72|380.32|382.5|380.1|383.15|380.75|382.5|380.1|0
1635809100000|2021-11-01 23:25:00|382.6|380.2|383.36|380.96|383.79|381.39|382.6|380.2|0
1635809400000|2021-11-01 23:30:00|383.14|380.74|381.63|379.23|383.14|380.74|381.42|379.02|0
1635809700000|2021-11-01 23:35:00|381.85|379.45|381.63|379.23|382.06|379.66|381.2|378.8|0
1635810000000|2021-11-01 23:40:00|381.42|379.02|381.63|379.23|382.06|379.66|381.2|378.8|0
1635810300000|2021-11-01 23:45:00|381.84|379.44|381.84|379.44|382.27|379.87|381.84|379.44|0
1635810600000|2021-11-01 23:50:00|382.05|379.65|381.62|379.22|382.05|379.65|381.41|379.01|0
1635810900000|2021-11-01 23:55:00|381.72|379.32|381.19|378.79|382.05|379.65|380.97|378.57|0
1635811200000|2021-11-02 00:00:00|380.76|378.36|380.97|378.57|381.83|379.43|380.12|377.72|0
1635811500000|2021-11-02 00:05:00|381.19|378.79|380.75|378.35|381.83|379.43|380.75|378.35|0
1635811800000|2021-11-02 00:10:00|380.54|378.14|380.32|377.92|380.75|378.35|379.68|377.28|0
1635812100000|2021-11-02 00:15:00|380.54|378.14|380.32|377.92|380.97|378.57|379.68|377.28|0
1635812400000|2021-11-02 00:20:00|380.53|378.13|380.1|377.7|380.96|378.56|379.89|377.49|0
1635812700000|2021-11-02 00:25:00|380.31|377.91|379.88|377.48|380.53|378.13|379.67|377.27|0
1635813000000|2021-11-02 00:30:00|380.1|377.7|379.88|377.48|380.31|377.91|379.55|377.15|0
1635813300000|2021-11-02 00:35:00|379.77|377.37|380.09|377.69|380.31|377.91|379.66|377.26|0
1635813600000|2021-11-02 00:40:00|379.98|377.58|379.87|377.47|380.52|378.12|379.87|377.47|0
1635813900000|2021-11-02 00:45:00|379.66|377.26|380.3|377.9|380.52|378.12|379.66|377.26|0
1635814200000|2021-11-02 00:50:00|380.51|378.11|380.08|377.68|381.16|378.76|380.08|377.68|0
1635814500000|2021-11-02 00:55:00|380.19|377.79|380.83|378.43|381.04|378.64|380.08|377.68|0
1635814800000|2021-11-02 01:00:00|380.94|378.54|380.93|378.53|382.01|379.61|380.51|378.11|0
1635815100000|2021-11-02 01:05:00|381.15|378.75|382.44|380.04|382.44|380.04|381.15|378.75|0
1635815400000|2021-11-02 01:10:00|382.65|380.25|381.79|379.39|382.65|380.25|381.79|379.39|0
1635815700000|2021-11-02 01:15:00|382|379.6|380.93|378.53|382|379.6|380.93|378.53|0
1635816000000|2021-11-02 01:20:00|381.14|378.74|380.49|378.09|381.35|378.95|380.28|377.88|0
1635816300000|2021-11-02 01:25:00|380.28|377.88|380.28|377.88|380.49|378.09|379.85|377.45|0
1635816600000|2021-11-02 01:30:00|380.71|378.31|377.27|374.87|380.71|378.31|377.27|374.87|0
1635816900000|2021-11-02 01:35:00|377.06|374.66|377.27|374.87|377.48|375.08|376.63|374.23|0
1635817200000|2021-11-02 01:40:00|377.37|374.97|377.48|375.08|377.8|375.4|376.62|374.22|0
1635817500000|2021-11-02 01:45:00|377.69|375.29|376.83|374.43|377.69|375.29|376.41|374.01|0
1635817800000|2021-11-02 01:50:00|376.62|374.22|377.26|374.86|377.47|375.07|376.41|374.01|0
1635818100000|2021-11-02 01:55:00|377.04|374.64|376.83|374.43|377.47|375.07|376.83|374.43|0
1635818400000|2021-11-02 02:00:00|377.04|374.64|377.9|375.5|377.9|375.5|376.83|374.43|0
1635818700000|2021-11-02 02:05:00|377.68|375.28|376.18|373.78|377.68|375.28|375.97|373.57|0
1635819000000|2021-11-02 02:10:00|376.39|373.99|376.6|374.2|377.03|374.63|376.18|373.78|0
1635819300000|2021-11-02 02:15:00|376.39|373.99|375.96|373.56|376.92|374.52|375.85|373.45|0
1635819600000|2021-11-02 02:20:00|375.85|373.45|376.17|373.77|376.39|373.99|375.74|373.34|0
1635819900000|2021-11-02 02:25:00|376.27|373.87|376.17|373.77|376.6|374.2|376.17|373.77|0
1635820200000|2021-11-02 02:30:00|375.95|373.55|374.24|371.84|375.95|373.55|374.03|371.63|0
1635820500000|2021-11-02 02:35:00|374.03|371.63|374.88|372.48|374.88|372.48|373.81|371.41|0
1635820800000|2021-11-02 02:40:00|374.66|372.26|374.23|371.83|374.88|372.48|373.81|371.41|0
1635821100000|2021-11-02 02:45:00|374.12|371.72|374.02|371.62|374.45|372.05|373.81|371.41|0
1635821400000|2021-11-02 02:50:00|374.23|371.83|373.8|371.4|374.44|372.04|373.8|371.4|0
1635821700000|2021-11-02 02:55:00|374.01|371.61|374.11|371.71|374.44|372.04|373.8|371.4|0
1635822000000|2021-11-02 03:00:00|374.22|371.82|375.08|372.68|375.08|372.68|374.01|371.61|0
1635822300000|2021-11-02 03:05:00|374.97|372.57|375.07|372.67|375.29|372.89|374.86|372.46|0
1635822600000|2021-11-02 03:10:00|374.86|372.46|373.79|371.39|374.86|372.46|372.94|370.54|0
1635822900000|2021-11-02 03:15:00|373.57|371.17|372.93|370.53|374.22|371.82|372.93|370.53|0
1635823200000|2021-11-02 03:20:00|373.15|370.75|373.36|370.96|373.36|370.96|372.29|369.89|0
1635823500000|2021-11-02 03:25:00|373.14|370.74|373.35|370.95|373.57|371.17|372.93|370.53|0
1635823800000|2021-11-02 03:30:00|373.57|371.17|373.56|371.16|373.99|371.59|373.14|370.74|0
1635824100000|2021-11-02 03:35:00|373.35|370.95|374.41|372.01|374.42|372.02|373.35|370.95|0
1635824400000|2021-11-02 03:40:00|374.63|372.23|374.2|371.8|374.63|372.23|374.2|371.8|0
1635824700000|2021-11-02 03:45:00|374.09|371.69|373.98|371.58|374.2|371.8|373.77|371.37|0
1635825000000|2021-11-02 03:50:00|374.08|371.68|373.98|371.58|374.19|371.79|373.76|371.36|0
1635825300000|2021-11-02 03:55:00|374.19|371.79|374.83|372.43|374.83|372.43|373.98|371.58|0
1635825600000|2021-11-02 04:00:00|375.04|372.64|374.83|372.43|375.04|372.64|374.61|372.21|0
1635825900000|2021-11-02 04:05:00|375.04|372.64|375.25|372.85|375.47|373.07|374.82|372.42|0
1635826200000|2021-11-02 04:10:00|375.46|373.06|375.68|373.28|375.89|373.49|375.25|372.85|0
1635826500000|2021-11-02 04:15:00|375.67|373.27|375.03|372.63|375.67|373.27|375.03|372.63|0
1635826800000|2021-11-02 04:20:00|375.24|372.84|374.81|372.41|375.24|372.84|374.6|372.2|0
1635827100000|2021-11-02 04:25:00|374.6|372.2|375.02|372.62|375.02|372.62|374.39|371.99|0
1635827400000|2021-11-02 04:30:00|375.24|372.84|375.23|372.83|375.66|373.26|375.23|372.83|0
1635827700000|2021-11-02 04:35:00|375.45|373.05|375.02|372.62|375.45|373.05|374.8|372.4|0
1635828000000|2021-11-02 04:40:00|374.8|372.4|375.02|372.62|375.44|373.04|374.8|372.4|0
1635828300000|2021-11-02 04:45:00|375.23|372.83|375.01|372.61|375.23|372.83|374.8|372.4|0
1635828600000|2021-11-02 04:50:00|375.23|372.83|374.8|372.4|375.23|372.83|374.58|372.18|0
1635828900000|2021-11-02 04:55:00|374.58|372.18|374.58|372.18|375.01|372.61|374.36|371.96|0
1635829200000|2021-11-02 05:00:00|374.36|371.96|373.93|371.53|374.79|372.39|373.51|371.11|0
1635829500000|2021-11-02 05:05:00|373.72|371.32|375.21|372.81|375.21|372.81|373.72|371.32|0
1635829800000|2021-11-02 05:10:00|375|372.6|375.64|373.24|375.64|373.24|374.79|372.39|0
1635830100000|2021-11-02 05:15:00|375.85|373.45|374.99|372.59|375.85|373.45|374.99|372.59|0
1635830400000|2021-11-02 05:20:00|375.21|372.81|375.31|372.91|375.63|373.23|374.78|372.38|0
1635830700000|2021-11-02 05:25:00|375.2|372.8|375.63|373.23|375.84|373.44|375.2|372.8|0
1635831000000|2021-11-02 05:30:00|375.73|373.33|376.05|373.65|376.7|374.3|375.73|373.33|0
1635831300000|2021-11-02 05:35:00|375.84|373.44|379.05|376.65|379.27|376.87|375.84|373.44|0
1635831600000|2021-11-02 05:40:00|379.48|377.08|379.26|376.86|379.91|377.51|379.05|376.65|0
1635831900000|2021-11-02 05:45:00|379.48|377.08|379.05|376.65|379.48|377.08|378.83|376.43|0
1635832200000|2021-11-02 05:50:00|379.04|376.64|379.62|377.22|380.48|378.08|379.04|376.64|0
1635832500000|2021-11-02 05:55:00|379.41|377.01|378.76|376.36|379.41|377.01|378.55|376.15|0
1635832800000|2021-11-02 06:00:00|378.55|376.15|377.05|374.65|378.55|376.15|377.05|374.65|0
1635833100000|2021-11-02 06:05:00|376.83|374.43|378.22|375.82|378.33|375.93|376.62|374.22|0
1635833400000|2021-11-02 06:10:00|378.33|375.93|377.68|375.28|378.33|375.93|377.68|375.28|0
1635833700000|2021-11-02 06:15:00|377.9|375.5|378.96|376.56|379.39|376.99|377.89|375.49|0
1635834000000|2021-11-02 06:20:00|378.75|376.35|378.75|376.35|379.39|376.99|378.32|375.92|0
1635834300000|2021-11-02 06:25:00|378.53|376.13|377.89|375.49|378.53|376.13|377.46|375.06|0
1635834600000|2021-11-02 06:30:00|378.1|375.7|379.06|376.66|379.17|376.77|377.46|375.06|0
1635834900000|2021-11-02 06:35:00|378.95|376.55|378.95|376.55|379.6|377.2|378.95|376.55|0
1635835200000|2021-11-02 06:40:00|379.16|376.76|379.16|376.76|379.16|376.76|378.73|376.33|0
1635835500000|2021-11-02 06:45:00|379.05|376.65|379.37|376.97|379.59|377.19|378.73|376.33|0
1635835800000|2021-11-02 06:50:00|379.48|377.08|381.3|378.9|381.3|378.9|379.37|376.97|0
1635836100000|2021-11-02 06:55:00|381.09|378.69|380.65|378.25|381.09|378.69|380.33|377.93|0
1635836400000|2021-11-02 07:00:00|380.44|378.04|379.58|377.18|380.87|378.47|379.37|376.97|0
1635836700000|2021-11-02 07:05:00|379.59|377.59|379.69|377.69|380.24|378.24|379.38|377.38|0
1635837000000|2021-11-02 07:10:00|379.8|377.8|380.66|378.66|380.66|378.66|379.59|377.59|0
1635837300000|2021-11-02 07:15:00|380.55|378.55|381.82|379.82|382.61|380.61|380.55|378.55|0
1635837600000|2021-11-02 07:20:00|381.6|379.6|380.41|378.41|381.82|379.82|379.24|377.24|0
1635837900000|2021-11-02 07:25:00|380.53|378.53|379.66|377.66|380.53|378.53|379.02|377.02|0
1635838200000|2021-11-02 07:30:00|379.88|377.88|380.09|378.09|380.09|378.09|379.23|377.23|0
1635838500000|2021-11-02 07:35:00|379.88|377.88|380.95|378.95|381.16|379.16|379.88|377.88|0
1635838800000|2021-11-02 07:40:00|381.16|379.16|380.08|378.08|381.16|379.16|380.08|378.08|0
1635839100000|2021-11-02 07:45:00|379.87|377.87|380.94|378.94|380.94|378.94|379.87|377.87|0
1635839400000|2021-11-02 07:50:00|380.73|378.73|382.66|380.66|382.66|380.66|380.73|378.73|0
1635839700000|2021-11-02 07:55:00|382.44|380.44|381.58|379.58|383.09|381.09|381.36|379.36|0
1635840000000|2021-11-02 08:00:00|382.01|380.01|380.72|378.72|382.01|380.01|380.29|378.29|0
1635840300000|2021-11-02 08:05:00|380.5|378.5|380.71|378.71|382.22|380.22|380.5|378.5|0
1635840600000|2021-11-02 08:10:00|380.5|378.5|380.93|378.93|381.36|379.36|380.28|378.28|0
1635840900000|2021-11-02 08:15:00|380.81|378.81|380.28|378.28|381.03|379.03|380.28|378.28|0
1635841200000|2021-11-02 08:20:00|380.49|378.49|380.7|378.7|381.56|379.56|380.28|378.28|0
1635841500000|2021-11-02 08:25:00|380.92|378.92|381.56|379.56|382.42|380.42|380.92|378.92|0
1635841800000|2021-11-02 08:30:00|381.13|379.13|382.63|380.63|383.06|381.06|381.13|379.13|0
1635842100000|2021-11-02 08:35:00|382.42|380.42|381.98|379.98|382.85|380.85|381.98|379.98|0
1635842400000|2021-11-02 08:40:00|381.77|379.77|381.98|379.98|382.52|380.52|381.77|379.77|0
1635842700000|2021-11-02 08:45:00|382.2|380.2|380.9|378.9|382.41|380.41|380.47|378.47|0
1635843000000|2021-11-02 08:50:00|381.12|379.12|380.26|378.26|381.12|379.12|380.04|378.04|0
1635843300000|2021-11-02 08:55:00|380.47|378.47|378.32|376.32|380.9|378.9|378.11|376.11|0
1635843600000|2021-11-02 09:00:00|378.11|376.11|378.32|376.32|378.54|376.54|376.61|374.61|0
1635843900000|2021-11-02 09:05:00|378.53|376.53|379.6|377.6|380.03|378.03|378.32|376.32|0
1635844200000|2021-11-02 09:10:00|379.82|377.82|379.82|377.82|380.25|378.25|379.17|377.17|0
1635844500000|2021-11-02 09:15:00|379.6|377.6|379.38|377.38|380.46|378.46|378.96|376.96|0
1635844800000|2021-11-02 09:20:00|379.6|377.6|381.53|379.53|381.74|379.74|379.38|377.38|0
1635845100000|2021-11-02 09:25:00|381.31|379.31|380.55|378.55|381.31|379.31|380.24|378.24|0
1635845400000|2021-11-02 09:30:00|380.67|378.67|379.8|377.8|381.31|379.31|379.8|377.8|0
1635845700000|2021-11-02 09:35:00|379.59|377.59|378.51|376.51|380.02|378.02|378.51|376.51|0
1635846000000|2021-11-02 09:40:00|378.73|376.73|378.94|376.94|379.15|377.15|378.08|376.08|0
1635846300000|2021-11-02 09:45:00|379.04|377.04|379.36|377.36|379.8|377.8|378.94|376.94|0
1635846600000|2021-11-02 09:50:00|379.15|377.15|379.36|377.36|379.58|377.58|378.72|376.72|0
1635846900000|2021-11-02 09:55:00|379.58|377.58|380.65|378.65|380.86|378.86|378.93|376.93|0
1635847200000|2021-11-02 10:00:00|380.43|378.43|380|378|381.08|379.08|379.78|377.78|0
1635847500000|2021-11-02 10:05:00|379.89|377.89|378.07|376.07|380|378|378.07|376.07|0
1635847800000|2021-11-02 10:10:00|377.95|375.95|379.13|377.13|379.14|377.14|377.95|375.95|0
1635848100000|2021-11-02 10:15:00|378.92|376.92|379.35|377.35|379.56|377.56|378.92|376.92|0
1635848400000|2021-11-02 10:20:00|379.56|377.56|380.42|378.42|380.42|378.42|378.7|376.7|0
1635848700000|2021-11-02 10:25:00|380.2|378.2|379.55|377.55|380.63|378.63|378.91|376.91|0
1635849000000|2021-11-02 10:30:00|379.98|377.98|380.84|378.84|381.06|379.06|379.98|377.98|0
1635849300000|2021-11-02 10:35:00|381.06|379.06|380.84|378.84|381.27|379.27|380.19|378.19|0
1635849600000|2021-11-02 10:40:00|380.62|378.62|381.15|379.15|381.7|379.7|380.62|378.62|0
1635849900000|2021-11-02 10:45:00|381.26|379.26|381.48|379.48|381.91|379.91|381.05|379.05|0
1635850200000|2021-11-02 10:50:00|381.26|379.26|381.69|379.69|381.9|379.9|381.26|379.26|0
1635850500000|2021-11-02 10:55:00|381.9|379.9|382.55|380.55|382.55|380.55|381.69|379.69|0
1635850800000|2021-11-02 11:00:00|383.19|381.19|382.54|380.54|383.19|381.19|382.54|380.54|0
1635851100000|2021-11-02 11:05:00|382.33|380.33|381.46|379.46|382.33|380.33|380.82|378.82|0
1635851400000|2021-11-02 11:10:00|381.68|379.68|382.32|380.32|382.54|380.54|381.68|379.68|0
1635851700000|2021-11-02 11:15:00|382.11|380.11|382.32|380.32|382.32|380.32|381.13|379.13|0
1635852000000|2021-11-02 11:20:00|382.53|380.53|382.53|380.53|382.96|380.96|382.1|380.1|0
1635852300000|2021-11-02 11:25:00|382.32|380.32|381.88|379.88|382.32|380.32|381.67|379.67|0
1635852600000|2021-11-02 11:30:00|382.1|380.1|384.25|382.25|384.46|382.46|381.88|379.88|0
1635852900000|2021-11-02 11:35:00|384.03|382.03|384.24|382.24|384.89|382.89|383.82|381.82|0
1635853200000|2021-11-02 11:40:00|384.46|382.46|384.03|382.03|384.46|382.46|384.03|382.03|0
1635853500000|2021-11-02 11:45:00|384.24|382.24|383.81|381.81|384.46|382.46|383.16|381.16|0
1635853800000|2021-11-02 11:50:00|383.59|381.59|383.37|381.37|383.81|381.81|382.94|380.94|0
1635854100000|2021-11-02 11:55:00|383.16|381.16|383.16|381.16|383.37|381.37|382.94|380.94|0
1635854400000|2021-11-02 12:00:00|383.37|381.37|384.01|382.01|384.02|382.02|383.37|381.37|0
1635854700000|2021-11-02 12:05:00|384.23|382.23|384.01|382.01|384.23|382.23|383.58|381.58|0
1635855000000|2021-11-02 12:10:00|383.8|381.8|385.3|383.3|385.52|383.52|383.8|381.8|0
1635855300000|2021-11-02 12:15:00|385.09|383.09|384.22|382.22|385.3|383.3|384.01|382.01|0
1635855600000|2021-11-02 12:20:00|384.01|382.01|384.43|382.43|384.65|382.65|384.01|382.01|0
1635855900000|2021-11-02 12:25:00|384.22|382.22|384.65|382.65|384.86|382.86|384.22|382.22|0
1635856200000|2021-11-02 12:30:00|384.43|382.43|385.07|383.07|385.29|383.29|384.43|382.43|0
1635856500000|2021-11-02 12:35:00|385.29|383.29|385.5|383.5|385.94|383.94|385.29|383.29|0
1635856800000|2021-11-02 12:40:00|385.29|383.29|385.07|383.07|385.29|383.29|385.07|383.07|0
1635857100000|2021-11-02 12:45:00|384.85|382.85|384.85|382.85|385.07|383.07|384.63|382.63|0
1635857400000|2021-11-02 12:50:00|385.07|383.07|384.85|382.85|385.71|383.71|384.85|382.85|0
1635857700000|2021-11-02 12:55:00|385.06|383.06|384.63|382.63|385.93|383.93|384.41|382.41|0
1635858000000|2021-11-02 13:00:00|384.84|382.84|384.41|382.41|385.49|383.49|384.41|382.41|0
1635858300000|2021-11-02 13:05:00|384.19|382.19|383.98|381.98|384.62|382.62|383.98|381.98|0
1635858600000|2021-11-02 13:10:00|384.19|382.19|383.76|381.76|384.19|382.19|382.9|380.9|0
1635858900000|2021-11-02 13:15:00|383.97|381.97|383.32|381.32|384.19|382.19|383.32|381.32|0
1635859200000|2021-11-02 13:20:00|383.54|381.54|383.54|381.54|384.18|382.18|383.54|381.54|0
1635859500000|2021-11-02 13:25:00|383.75|381.75|383.75|381.75|384.18|382.18|383.1|381.1|0
1635859800000|2021-11-02 13:30:00|384.18|382.18|382.67|380.67|386.55|384.55|382.45|380.45|0
1635860100000|2021-11-02 13:35:00|383.1|381.1|388.26|386.26|388.26|386.26|383.1|381.1|0
1635860400000|2021-11-02 13:40:00|388.48|386.48|386.96|384.96|388.7|386.7|385.01|383.01|0
1635860700000|2021-11-02 13:45:00|387.39|385.39|388.47|386.47|389.34|387.34|387.18|385.18|0
1635861000000|2021-11-02 13:50:00|387.39|385.39|390.64|388.64|390.64|388.64|387.17|385.17|0
1635861300000|2021-11-02 13:55:00|390.86|388.86|391.3|389.3|391.95|389.95|388.47|386.47|0
1635861600000|2021-11-02 14:00:00|391.74|389.74|392.96|390.96|392.96|390.96|389.92|387.92|0
1635861900000|2021-11-02 14:05:00|393.39|391.39|391.43|389.43|393.39|391.39|389.48|387.48|0
1635862200000|2021-11-02 14:10:00|391.65|389.65|388.39|386.39|392.3|390.3|387.31|385.31|0
1635862500000|2021-11-02 14:15:00|388.61|386.61|389.47|387.47|391.86|389.86|388.39|386.39|0
1635862800000|2021-11-02 14:20:00|389.9|387.9|390.77|388.77|391.42|389.42|389.69|387.69|0
1635863100000|2021-11-02 14:25:00|391.21|389.21|391.64|389.64|392.29|390.29|390.33|388.33|0
1635863400000|2021-11-02 14:30:00|391.85|389.85|392.29|390.29|392.72|390.72|390.98|388.98|0
1635863700000|2021-11-02 14:35:00|391.85|389.85|393.15|391.15|393.37|391.37|390.55|388.55|0
1635864000000|2021-11-02 14:40:00|393.37|391.37|391.63|389.63|393.59|391.59|391.63|389.63|0
1635864300000|2021-11-02 14:45:00|392.06|390.06|393.58|391.58|393.8|391.8|391.19|389.19|0
1635864600000|2021-11-02 14:50:00|393.37|391.37|392.71|390.71|394.24|392.24|392.71|390.71|0
1635864900000|2021-11-02 14:55:00|392.49|390.49|394.67|392.67|395.98|393.98|392.49|390.49|0
1635865200000|2021-11-02 15:00:00|394.89|392.89|395.32|393.32|396.85|394.85|394.89|392.89|0
1635865500000|2021-11-02 15:05:00|395.54|393.54|393.35|391.35|395.97|393.97|393.14|391.14|0
1635865800000|2021-11-02 15:10:00|393.57|391.57|393.57|391.57|394.44|392.44|392.92|390.92|0
1635866100000|2021-11-02 15:15:00|393.35|391.35|392.7|390.7|393.35|391.35|392.48|390.48|0
1635866400000|2021-11-02 15:20:00|392.48|390.48|393.78|391.78|394.22|392.22|392.04|390.04|0
1635866700000|2021-11-02 15:25:00|394|392|396.83|394.83|396.83|394.83|393.35|391.35|0
1635867000000|2021-11-02 15:30:00|396.61|394.61|396.17|394.17|396.83|394.83|395.52|393.52|0
1635867300000|2021-11-02 15:35:00|396.39|394.39|396.61|394.61|396.83|394.83|395.74|393.74|0
1635867600000|2021-11-02 15:40:00|396.39|394.39|399.45|397.45|399.45|397.45|396.17|394.17|0
1635867900000|2021-11-02 15:45:00|399.88|397.88|397.69|395.69|400.32|398.32|397.48|395.48|0
1635868200000|2021-11-02 15:50:00|397.91|395.91|395.19|393.19|398.25|396.25|394.76|392.76|0
1635868500000|2021-11-02 15:55:00|394.98|392.98|393.45|391.45|395.19|393.19|393.45|391.45|0
1635868800000|2021-11-02 16:00:00|393.67|391.67|392.58|390.58|394.1|392.1|391.93|389.93|0
1635869100000|2021-11-02 16:05:00|392.36|390.36|390.55|388.55|393.01|391.01|389.9|387.9|0
1635869400000|2021-11-02 16:10:00|390.77|388.77|392.73|390.73|393.16|391.16|390.11|388.11|0
1635869700000|2021-11-02 16:15:00|392.94|390.94|394.25|392.25|394.47|392.47|392.29|390.29|0
1635870000000|2021-11-02 16:20:00|394.47|392.47|394.9|392.9|395.78|393.78|394.47|392.47|0
1635870300000|2021-11-02 16:25:00|395.12|393.12|395.34|393.34|395.34|393.34|394.25|392.25|0
1635870600000|2021-11-02 16:30:00|395.55|393.55|395.55|393.55|395.77|393.77|394.24|392.24|0
1635870900000|2021-11-02 16:35:00|395.77|393.77|396.42|394.42|396.64|394.64|395.55|393.55|0
1635871200000|2021-11-02 16:40:00|396.64|394.64|396.42|394.42|396.86|394.86|395.11|393.11|0
1635871500000|2021-11-02 16:45:00|396.2|394.2|397.95|395.95|397.95|395.95|396.2|394.2|0
1635871800000|2021-11-02 16:50:00|398.17|396.17|397.95|395.95|398.82|396.82|397.29|395.29|0
1635872100000|2021-11-02 16:55:00|397.73|395.73|397.51|395.51|398.16|396.16|397.51|395.51|0
1635872400000|2021-11-02 17:00:00|397.72|395.72|397.28|395.28|397.72|395.72|396.19|394.19|0
1635872700000|2021-11-02 17:05:00|397.07|395.07|397.28|395.28|398.16|396.16|395.97|393.97|0
1635873000000|2021-11-02 17:10:00|397.5|395.5|398.15|396.15|398.59|396.59|397.5|395.5|0
1635873300000|2021-11-02 17:15:00|397.94|395.94|397.06|395.06|398.04|396.04|396.84|394.84|0
1635873600000|2021-11-02 17:20:00|397.28|395.28|397.93|395.93|398.15|396.15|396.62|394.62|0
1635873900000|2021-11-02 17:25:00|397.71|395.71|394.21|392.21|397.71|395.71|394.21|392.21|0
1635874200000|2021-11-02 17:30:00|393.99|391.99|392.9|390.9|394.21|392.21|392.9|390.9|0
1635874500000|2021-11-02 17:35:00|393.12|391.12|394.09|392.09|394.42|392.42|392.03|390.03|0
1635874800000|2021-11-02 17:40:00|394.2|392.2|395.73|393.73|395.73|393.73|393.77|391.77|0
1635875100000|2021-11-02 17:45:00|395.95|393.95|395.07|393.07|395.95|393.95|394.42|392.42|0
1635875400000|2021-11-02 17:50:00|395.29|393.29|394.85|392.85|395.95|393.95|394.42|392.42|0
1635875700000|2021-11-02 17:55:00|395.07|393.07|394.85|392.85|395.51|393.51|394.19|392.19|0
1635876000000|2021-11-02 18:00:00|395.07|393.07|394.63|392.63|395.5|393.5|393.54|391.54|0
1635876300000|2021-11-02 18:05:00|394.41|392.41|392.01|390.01|394.41|392.41|392.01|390.01|0
1635876600000|2021-11-02 18:10:00|392.22|390.22|392.66|390.66|393.31|391.31|391.79|389.79|0
1635876900000|2021-11-02 18:15:00|392.22|390.22|394.18|392.18|394.18|392.18|391.13|389.13|0
1635877200000|2021-11-02 18:20:00|393.96|391.96|392.65|390.65|394.18|392.18|392.22|390.22|0
1635877500000|2021-11-02 18:25:00|392.87|390.87|393.09|391.09|394.4|392.4|391.78|389.78|0
1635877800000|2021-11-02 18:30:00|393.3|391.3|392.21|390.21|393.3|391.3|392.21|390.21|0
1635878100000|2021-11-02 18:35:00|392.43|390.43|394.39|392.39|394.61|392.61|392.21|390.21|0
1635878400000|2021-11-02 18:40:00|394.61|392.61|395.48|393.48|395.7|393.7|394.61|392.61|0
1635878700000|2021-11-02 18:45:00|395.26|393.26|395.91|393.91|396.79|394.79|395.26|393.26|0
1635879000000|2021-11-02 18:50:00|395.69|393.69|395.91|393.91|396.57|394.57|395.26|393.26|0
1635879300000|2021-11-02 18:55:00|396.13|394.13|397.22|395.22|397.44|395.44|395.47|393.47|0
1635879600000|2021-11-02 19:00:00|397.44|395.44|397.22|395.22|397.88|395.88|396.78|394.78|0
1635879900000|2021-11-02 19:05:00|397|395|397.65|395.65|397.87|395.87|396.56|394.56|0
1635880200000|2021-11-02 19:10:00|397.43|395.43|396.34|394.34|397.65|395.65|395.9|393.9|0
1635880500000|2021-11-02 19:15:00|396.56|394.56|395.46|393.46|396.77|394.77|395.24|393.24|0
1635880800000|2021-11-02 19:20:00|395.24|393.24|394.8|392.8|395.46|393.46|394.36|392.36|0
1635881100000|2021-11-02 19:25:00|394.58|392.58|396.33|394.33|396.33|394.33|393.93|391.93|0
1635881400000|2021-11-02 19:30:00|396.55|394.55|394.8|392.8|396.77|394.77|393.71|391.71|0
1635881700000|2021-11-02 19:35:00|395.01|393.01|394.36|392.36|395.67|393.67|394.36|392.36|0
1635882000000|2021-11-02 19:40:00|394.57|392.57|396.76|394.76|396.76|394.76|394.36|392.36|0
1635882300000|2021-11-02 19:45:00|396.54|394.54|397.41|395.41|398.51|396.51|396.1|394.1|0
1635882600000|2021-11-02 19:50:00|396.97|394.97|394.35|392.35|396.97|394.97|393.04|391.04|0
1635882900000|2021-11-02 19:55:00|394.13|392.13|397.19|395.19|397.19|395.19|392.82|390.82|0
1635883200000|2021-11-02 20:00:00|396.75|394.75|394.12|392.12|396.97|394.97|394.12|392.12|0
1635883500000|2021-11-02 20:05:00|394.34|392.34|394.56|392.56|394.56|392.56|393.9|391.9|0
1635883800000|2021-11-02 20:10:00|394.34|392.34|394.99|392.99|395.65|393.65|394.34|392.34|0
1635884100000|2021-11-02 20:15:00|395.41|393.01|395.19|392.79|395.63|393.23|394.97|392.57|0
1635884400000|2021-11-02 20:20:00|395.63|393.23|395.19|392.79|395.63|393.23|395.19|392.79|0
1635884700000|2021-11-02 20:25:00|395.4|393|395.4|393|395.4|393|395.18|392.78|0
1635885000000|2021-11-02 20:30:00|395.62|393.22|395.62|393.22|395.62|393.22|395.4|393|0
1635885300000|2021-11-02 20:35:00|395.4|393|395.61|393.21|395.83|393.43|395.4|393|0
1635885600000|2021-11-02 20:40:00|395.4|393|395.83|393.43|395.83|393.43|395.4|393|0
1635885900000|2021-11-02 20:45:00|395.94|393.54|395.39|392.99|396.49|394.09|395.39|392.99|0
1635886200000|2021-11-02 20:50:00|395.61|393.21|395.39|392.99|395.61|393.21|395.39|392.99|0
1635886500000|2021-11-02 20:55:00|395.61|393.21|395.27|392.87|395.82|393.42|395.27|392.87|0
1635886800000|2021-11-02 21:00:00|395.49|393.09|395.63|393.23|395.63|393.23|395.49|393.09|0
1635887100000|2021-11-02 21:05:00|395.59|393.19|395.55|393.15|395.78|393.38|395.55|393.15|0
1635887400000|2021-11-02 21:10:00|395.59|393.19|395.55|393.15|395.59|393.19|395.53|393.13|0
1635887700000|2021-11-02 21:15:00|395.59|393.19|395.62|393.22|395.62|393.22|395.58|393.18|0
1635888000000|2021-11-02 21:20:00|395.64|393.24|395.62|393.22|395.71|393.31|395.58|393.18|0
1635888300000|2021-11-02 21:25:00|395.55|393.15|395.54|393.14|395.71|393.31|395.54|393.14|0
1635888600000|2021-11-02 21:30:00|395.61|393.21|395.71|393.31|395.96|393.56|395.61|393.21|0
1635888900000|2021-11-02 21:35:00|395.67|393.27|395.54|393.14|395.67|393.27|395.51|393.11|0
1635889200000|2021-11-02 21:40:00|395.51|393.11|395.34|392.94|395.51|393.11|395.32|392.92|0
1635889500000|2021-11-02 21:45:00|395.32|392.92|395.18|392.78|395.32|392.92|395.09|392.69|0
1635889800000|2021-11-02 21:50:00|395.22|392.82|395.43|393.03|395.47|393.07|395.12|392.72|0
1635890100000|2021-11-02 21:55:00|395.41|393.01|395.21|392.81|395.41|393.01|395.12|392.72|0
1635890400000|2021-11-02 22:00:00|395.46|393.06|394.47|392.07|395.46|393.06|394.26|391.86|0
1635890700000|2021-11-02 22:05:00|394.69|392.29|393.82|391.42|394.69|392.29|393.6|391.2|0
1635891000000|2021-11-02 22:10:00|394.03|391.63|394.25|391.85|394.69|392.29|394.03|391.63|0
1635891300000|2021-11-02 22:15:00|394.03|391.63|394.03|391.63|394.25|391.85|394.03|391.63|0
1635891600000|2021-11-02 22:20:00|394.13|391.73|394.24|391.84|394.25|391.85|393.81|391.41|0
1635891900000|2021-11-02 22:25:00|394.03|391.63|394.02|391.62|394.03|391.63|393.81|391.41|0
1635892200000|2021-11-02 22:30:00|393.91|391.51|394.02|391.62|394.24|391.84|393.8|391.4|0
1635892500000|2021-11-02 22:35:00|394.13|391.73|394.45|392.05|394.46|392.06|394.02|391.62|0
1635892800000|2021-11-02 22:40:00|394.67|392.27|394.89|392.49|394.89|392.49|394.23|391.83|0
1635893100000|2021-11-02 22:45:00|395.11|392.71|395.1|392.7|395.32|392.92|395.1|392.7|0
1635893400000|2021-11-02 22:50:00|394.89|392.49|393.79|391.39|394.89|392.49|393.35|390.95|0
1635893700000|2021-11-02 22:55:00|393.57|391.17|393.35|390.95|393.79|391.39|393.35|390.95|0
1635894000000|2021-11-02 23:00:00|393.57|391.17|394.22|391.82|394.22|391.82|393.57|391.17|0
1635894300000|2021-11-02 23:05:00|394|391.6|393.78|391.38|394.44|392.04|393.78|391.38|0
1635894600000|2021-11-02 23:10:00|393.67|391.27|393.56|391.16|394|391.6|393.34|390.94|0
1635894900000|2021-11-02 23:15:00|393.45|391.05|393.44|391.04|393.78|391.38|393.44|391.04|0
1635895200000|2021-11-02 23:20:00|393.56|391.16|393.34|390.94|393.56|391.16|393.12|390.72|0
1635895500000|2021-11-02 23:25:00|393.12|390.72|394.21|391.81|394.43|392.03|393.12|390.72|0
1635895800000|2021-11-02 23:30:00|393.99|391.59|393.99|391.59|394.21|391.81|393.77|391.37|0
1635896100000|2021-11-02 23:35:00|394.2|391.8|393.98|391.58|394.2|391.8|393.77|391.37|0
1635896400000|2021-11-02 23:40:00|393.77|391.37|393.54|391.14|393.77|391.37|393.11|390.71|0
1635896700000|2021-11-02 23:45:00|393.76|391.36|393.54|391.14|393.76|391.36|393.32|390.92|0
1635897000000|2021-11-02 23:50:00|393.32|390.92|393.32|390.92|393.54|391.14|393.1|390.7|0
1635897300000|2021-11-02 23:55:00|393.21|390.81|393.32|390.92|393.32|390.92|392.88|390.48|0
1635897600000|2021-11-03 00:00:00|393.1|390.7|392.66|390.26|393.32|390.92|392.44|390.04|0
1635897900000|2021-11-03 00:05:00|392.88|390.48|392|389.6|393.1|390.7|392|389.6|0
1635898200000|2021-11-03 00:10:00|392.11|389.71|392.65|390.25|392.87|390.47|392|389.6|0
1635898500000|2021-11-03 00:15:00|392.87|390.47|393.52|391.12|393.52|391.12|392.22|389.82|0
1635898800000|2021-11-03 00:20:00|393.31|390.91|393.74|391.34|394.4|392|393.31|390.91|0
1635899100000|2021-11-03 00:25:00|393.52|391.12|393.74|391.34|394.06|391.66|393.3|390.9|0
1635899400000|2021-11-03 00:30:00|393.52|391.12|393.52|391.12|393.95|391.55|393.3|390.9|0
1635899700000|2021-11-03 00:35:00|393.73|391.33|393.95|391.55|393.95|391.55|393.52|391.12|0
1635900000000|2021-11-03 00:40:00|393.84|391.44|393.73|391.33|393.95|391.55|393.51|391.11|0
1635900300000|2021-11-03 00:45:00|393.62|391.22|393.73|391.33|393.73|391.33|393.29|390.89|0
1635900600000|2021-11-03 00:50:00|393.94|391.54|394.16|391.76|394.49|392.09|393.94|391.54|0
1635900900000|2021-11-03 00:55:00|394.27|391.87|394.38|391.98|394.6|392.2|394.16|391.76|0
1635901200000|2021-11-03 01:00:00|394.04|391.64|394.92|392.52|395.47|393.07|393.94|391.54|0
1635901500000|2021-11-03 01:05:00|395.03|392.63|394.37|391.97|395.03|392.63|394.37|391.97|0
1635901800000|2021-11-03 01:10:00|394.59|392.19|395.46|393.06|395.46|393.06|394.59|392.19|0
1635902100000|2021-11-03 01:15:00|395.24|392.84|395.68|393.28|395.9|393.5|395.02|392.62|0
1635902400000|2021-11-03 01:20:00|395.46|393.06|395.89|393.49|396.11|393.71|395.24|392.84|0
1635902700000|2021-11-03 01:25:00|396|393.6|395.89|393.49|396.33|393.93|395.67|393.27|0
1635903000000|2021-11-03 01:30:00|396.11|393.71|396.11|393.71|396.33|393.93|395.67|393.27|0
1635903300000|2021-11-03 01:35:00|396.32|393.92|397.64|395.24|398.08|395.68|396.32|393.92|0
1635903600000|2021-11-03 01:40:00|397.42|395.02|396.98|394.58|397.85|395.45|396.98|394.58|0
1635903900000|2021-11-03 01:45:00|396.76|394.36|395.44|393.04|396.98|394.58|395.44|393.04|0
1635904200000|2021-11-03 01:50:00|395.66|393.26|395.88|393.48|396.32|393.92|395.44|393.04|0
1635904500000|2021-11-03 01:55:00|396.09|393.69|395.22|392.82|396.09|393.69|395|392.6|0
1635904800000|2021-11-03 02:00:00|395|392.6|394.56|392.16|395.32|392.92|394.34|391.94|0
1635905100000|2021-11-03 02:05:00|394.44|392.04|394.22|391.82|394.78|392.38|394.22|391.82|0
1635905400000|2021-11-03 02:10:00|394.12|391.72|394.33|391.93|394.55|392.15|393.9|391.5|0
1635905700000|2021-11-03 02:15:00|394.22|391.82|394.33|391.93|394.77|392.37|394.11|391.71|0
1635906000000|2021-11-03 02:20:00|394.55|392.15|395.2|392.8|395.2|392.8|394.55|392.15|0
1635906300000|2021-11-03 02:25:00|394.98|392.58|394.98|392.58|395.2|392.8|394.76|392.36|0
1635906600000|2021-11-03 02:30:00|394.87|392.47|394.32|391.92|395.2|392.8|394.32|391.92|0
1635906900000|2021-11-03 02:35:00|394.1|391.7|393.88|391.48|394.1|391.7|393.45|391.05|0
1635907200000|2021-11-03 02:40:00|394.1|391.7|393.66|391.26|394.1|391.7|393.44|391.04|0
1635907500000|2021-11-03 02:45:00|393.88|391.48|394.1|391.7|394.2|391.8|393.66|391.26|0
1635907800000|2021-11-03 02:50:00|394.31|391.91|394.09|391.69|394.31|391.91|394.09|391.69|0
1635908100000|2021-11-03 02:55:00|394.31|391.91|393.43|391.03|394.31|391.91|393.22|390.82|0
1635908400000|2021-11-03 03:00:00|393.22|390.82|393.65|391.25|393.87|391.47|393.22|390.82|0
1635908700000|2021-11-03 03:05:00|393.43|391.03|393.65|391.25|394.09|391.69|393.21|390.81|0
1635909000000|2021-11-03 03:10:00|393.43|391.03|393.43|391.03|393.65|391.25|393.43|391.03|0
1635909300000|2021-11-03 03:15:00|393.64|391.24|393.42|391.02|393.86|391.46|393.31|390.91|0
1635909600000|2021-11-03 03:20:00|393.53|391.13|393.2|390.8|393.64|391.24|393.2|390.8|0
1635909900000|2021-11-03 03:25:00|393.42|391.02|393.3|390.9|393.42|391.02|392.98|390.58|0
1635910200000|2021-11-03 03:30:00|393.2|390.8|392.98|390.58|393.2|390.8|392.98|390.58|0
1635910500000|2021-11-03 03:35:00|392.76|390.36|392.76|390.36|392.76|390.36|392.32|389.92|0
1635910800000|2021-11-03 03:40:00|392.86|390.46|392.97|390.57|393.19|390.79|392.86|390.46|0
1635911100000|2021-11-03 03:45:00|393.19|390.79|392.31|389.91|393.19|390.79|392.1|389.7|0
1635911400000|2021-11-03 03:50:00|392.1|389.7|392.09|389.69|392.1|389.7|392.09|389.69|0
1635911700000|2021-11-03 03:55:00|392.31|389.91|392.31|389.91|392.53|390.13|392.09|389.69|0
1635912000000|2021-11-03 04:00:00|392.41|390.01|392.74|390.34|392.74|390.34|392.31|389.91|0
1635912300000|2021-11-03 04:05:00|392.96|390.56|392.96|390.56|392.96|390.56|392.96|390.56|0
1635912600000|2021-11-03 04:10:00|392.84|390.44|392.74|390.34|392.96|390.56|392.74|390.34|0
1635912900000|2021-11-03 04:15:00|392.96|390.56|392.52|390.12|392.96|390.56|392.52|390.12|0
1635913200000|2021-11-03 04:20:00|392.51|390.11|392.73|390.33|392.73|390.33|392.51|390.11|0
1635913500000|2021-11-03 04:25:00|392.51|390.11|392.29|389.89|392.73|390.33|392.07|389.67|0
1635913800000|2021-11-03 04:30:00|392.07|389.67|392.51|390.11|392.51|390.11|392.07|389.67|0
1635914100000|2021-11-03 04:35:00|392.5|390.1|392.29|389.89|392.5|390.1|392.29|389.89|0
1635914400000|2021-11-03 04:40:00|392.39|389.99|392.28|389.88|392.5|390.1|392.28|389.88|0
1635914700000|2021-11-03 04:45:00|392.5|390.1|392.72|390.32|392.94|390.54|392.5|390.1|0
1635915000000|2021-11-03 04:50:00|392.82|390.42|392.6|390.2|392.94|390.54|392.28|389.88|0
1635915300000|2021-11-03 04:55:00|392.71|390.31|392.71|390.31|392.71|390.31|392.49|390.09|0
1635915600000|2021-11-03 05:00:00|392.93|390.53|392.93|390.53|393.15|390.75|392.71|390.31|0
1635915900000|2021-11-03 05:05:00|392.81|390.41|391.4|389|392.81|390.41|391.4|389|0
1635916200000|2021-11-03 05:10:00|391.28|388.88|391.5|389.1|391.61|389.21|391.18|388.78|0
1635916500000|2021-11-03 05:15:00|391.61|389.21|391.39|388.99|391.83|389.43|391.17|388.77|0
1635916800000|2021-11-03 05:20:00|391.5|389.1|391.39|388.99|391.83|389.43|391.39|388.99|0
1635917100000|2021-11-03 05:25:00|391.61|389.21|391.82|389.42|392.04|389.64|391.39|388.99|0
1635917400000|2021-11-03 05:30:00|392.04|389.64|391.6|389.2|392.04|389.64|391.38|388.98|0
1635917700000|2021-11-03 05:35:00|391.82|389.42|391.6|389.2|391.82|389.42|391.6|389.2|0
1635918000000|2021-11-03 05:40:00|391.82|389.42|391.59|389.19|391.82|389.42|391.38|388.98|0
1635918300000|2021-11-03 05:45:00|391.48|389.08|391.37|388.97|391.48|389.08|391.16|388.76|0
1635918600000|2021-11-03 05:50:00|391.48|389.08|391.37|388.97|391.48|389.08|391.15|388.75|0
1635918900000|2021-11-03 05:55:00|391.48|389.08|391.59|389.19|391.59|389.19|391.15|388.75|0
1635919200000|2021-11-03 06:00:00|391.8|389.4|391.58|389.18|391.8|389.4|391.37|388.97|0
1635919500000|2021-11-03 06:05:00|391.8|389.4|390.93|388.53|391.8|389.4|390.93|388.53|0
1635919800000|2021-11-03 06:10:00|391.14|388.74|392.01|389.61|392.01|389.61|390.93|388.53|0
1635920100000|2021-11-03 06:15:00|392.23|389.83|392.88|390.48|393.1|390.7|392.23|389.83|0
1635920400000|2021-11-03 06:20:00|392.67|390.27|393.54|391.14|393.54|391.14|392.67|390.27|0
1635920700000|2021-11-03 06:25:00|393.76|391.36|393.53|391.13|393.97|391.57|393.32|390.92|0
1635921000000|2021-11-03 06:30:00|393.32|390.92|392.66|390.26|393.32|390.92|392.66|390.26|0
1635921300000|2021-11-03 06:35:00|392.54|390.14|392.66|390.26|392.88|390.48|392.44|390.04|0
1635921600000|2021-11-03 06:40:00|392.65|390.25|392.54|390.14|392.87|390.47|392.43|390.03|0
1635921900000|2021-11-03 06:45:00|392.43|390.03|391.56|389.16|392.43|390.03|391.12|388.72|0
1635922200000|2021-11-03 06:50:00|391.89|389.49|392.55|390.15|392.55|390.15|391.89|389.49|0
1635922500000|2021-11-03 06:55:00|392.54|390.14|392.54|390.14|392.76|390.36|392.32|389.92|0
1635922800000|2021-11-03 07:00:00|392.43|390.03|392.98|390.58|393.41|391.01|392.11|389.71|0
1635923100000|2021-11-03 07:05:00|392.78|390.78|392.12|390.12|392.78|390.78|391.9|389.9|0
1635923400000|2021-11-03 07:10:00|392.34|390.34|391.9|389.9|392.34|390.34|391.9|389.9|0
1635923700000|2021-11-03 07:15:00|391.78|389.78|392.33|390.33|392.33|390.33|391.68|389.68|0
1635924000000|2021-11-03 07:20:00|392.55|390.55|393.2|391.2|393.2|391.2|392.33|390.33|0
1635924300000|2021-11-03 07:25:00|393.42|391.42|393.42|391.42|393.42|391.42|392.54|390.54|0
1635924600000|2021-11-03 07:30:00|393.63|391.63|392.98|390.98|393.63|391.63|392.76|390.76|0
1635924900000|2021-11-03 07:35:00|392.86|390.86|392.54|390.54|393.41|391.41|392.54|390.54|0
1635925200000|2021-11-03 07:40:00|392.76|390.76|392.1|390.1|392.76|390.76|392.1|390.1|0
1635925500000|2021-11-03 07:45:00|392.32|390.32|392.31|390.31|392.53|390.53|392.1|390.1|0
1635925800000|2021-11-03 07:50:00|392.53|390.53|392.97|390.97|392.97|390.97|392.53|390.53|0
1635926100000|2021-11-03 07:55:00|393.18|391.18|393.18|391.18|393.84|391.84|392.75|390.75|0
1635926400000|2021-11-03 08:00:00|392.96|390.96|394.81|392.81|395.25|393.25|392.53|390.53|0
1635926700000|2021-11-03 08:05:00|394.71|392.71|395.25|393.25|395.91|393.91|393.83|391.83|0
1635927000000|2021-11-03 08:10:00|395.47|393.47|394.81|392.81|395.47|393.47|394.37|392.37|0
1635927300000|2021-11-03 08:15:00|395.03|393.03|395.46|393.46|395.68|393.68|394.37|392.37|0
1635927600000|2021-11-03 08:20:00|395.68|393.68|395.9|393.9|396.12|394.12|395.68|393.68|0
1635927900000|2021-11-03 08:25:00|395.68|393.68|395.89|393.89|396.11|394.11|395.67|393.67|0
1635928200000|2021-11-03 08:30:00|395.67|393.67|395.01|393.01|395.89|393.89|394.8|392.8|0
1635928500000|2021-11-03 08:35:00|394.8|392.8|394.79|392.79|395.23|393.23|394.36|392.36|0
1635928800000|2021-11-03 08:40:00|395.01|393.01|395.01|393.01|395.23|393.23|394.57|392.57|0
1635929100000|2021-11-03 08:45:00|394.79|392.79|394.35|392.35|395.23|393.23|394.35|392.35|0
1635929400000|2021-11-03 08:50:00|394.57|392.57|393.91|391.91|395.01|393.01|393.69|391.69|0
1635929700000|2021-11-03 08:55:00|393.69|391.69|395|393|395.22|393.22|393.69|391.69|0
1635930000000|2021-11-03 09:00:00|394.78|392.78|395.44|393.44|395.44|393.44|394.78|392.78|0
1635930300000|2021-11-03 09:05:00|395.22|393.22|396.09|394.09|396.09|394.09|395.22|393.22|0
1635930600000|2021-11-03 09:10:00|396.31|394.31|396.53|394.53|396.75|394.75|396.09|394.09|0
1635930900000|2021-11-03 09:15:00|396.74|394.74|396.08|394.08|396.96|394.96|395.87|393.87|0
1635931200000|2021-11-03 09:20:00|396.3|394.3|395.86|393.86|396.3|394.3|395.64|393.64|0
1635931500000|2021-11-03 09:25:00|395.64|393.64|395.2|393.2|395.64|393.64|394.98|392.98|0
1635931800000|2021-11-03 09:30:00|395.42|393.42|395.42|393.42|395.64|393.64|395.2|393.2|0
1635932100000|2021-11-03 09:35:00|395.2|393.2|395.64|393.64|395.64|393.64|394.98|392.98|0
1635932400000|2021-11-03 09:40:00|395.63|393.63|394.32|392.32|395.85|393.85|394.1|392.1|0
1635932700000|2021-11-03 09:45:00|394.1|392.1|394.75|392.75|394.97|392.97|394.1|392.1|0
1635933000000|2021-11-03 09:50:00|394.97|392.97|394.53|392.53|394.97|392.97|394.31|392.31|0
1635933300000|2021-11-03 09:55:00|394.31|392.31|395.19|393.19|395.19|393.19|394.31|392.31|0
1635933600000|2021-11-03 10:00:00|394.97|392.97|395.62|393.62|395.84|393.84|394.97|392.97|0
1635933900000|2021-11-03 10:05:00|395.4|393.4|394.3|392.3|395.62|393.62|393.87|391.87|0
1635934200000|2021-11-03 10:10:00|394.52|392.52|393.86|391.86|394.52|392.52|393.86|391.86|0
1635934500000|2021-11-03 10:15:00|393.75|391.75|393.64|391.64|394.52|392.52|393.64|391.64|0
1635934800000|2021-11-03 10:20:00|393.42|391.42|392.98|390.98|393.42|391.42|392.98|390.98|0
1635935100000|2021-11-03 10:25:00|393.2|391.2|393.86|391.86|393.86|391.86|392.98|390.98|0
1635935400000|2021-11-03 10:30:00|394.07|392.07|393.42|391.42|394.07|392.07|392.98|390.98|0
1635935700000|2021-11-03 10:35:00|393.2|391.2|393.19|391.19|393.42|391.42|393.19|391.19|0
1635936000000|2021-11-03 10:40:00|393.41|391.41|392.97|390.97|393.41|391.41|392.75|390.75|0
1635936300000|2021-11-03 10:45:00|392.86|390.86|392.53|390.53|393.19|391.19|392.53|390.53|0
1635936600000|2021-11-03 10:50:00|392.75|390.75|392.53|390.53|392.97|390.97|391.88|389.88|0
1635936900000|2021-11-03 10:55:00|392.63|390.63|393.62|391.62|393.62|391.62|392.53|390.53|0
1635937200000|2021-11-03 11:00:00|393.4|391.4|392.74|390.74|393.62|391.62|392.52|390.52|0
1635937500000|2021-11-03 11:05:00|392.52|390.52|392.08|390.08|392.52|390.52|392.08|390.08|0
1635937800000|2021-11-03 11:10:00|392.3|390.3|392.74|390.74|392.96|390.96|392.08|390.08|0
1635938100000|2021-11-03 11:15:00|392.52|390.52|392.3|390.3|392.74|390.74|392.3|390.3|0
1635938400000|2021-11-03 11:20:00|392.52|390.52|392.95|390.95|392.95|390.95|392.3|390.3|0
1635938700000|2021-11-03 11:25:00|392.73|390.73|393.6|391.6|393.6|391.6|392.73|390.73|0
1635939000000|2021-11-03 11:30:00|393.82|391.82|393.82|391.82|394.26|392.26|393.6|391.6|0
1635939300000|2021-11-03 11:35:00|393.6|391.6|394.04|392.04|394.04|392.04|393.6|391.6|0
1635939600000|2021-11-03 11:40:00|394.25|392.25|394.25|392.25|394.47|392.47|394.25|392.25|0
1635939900000|2021-11-03 11:45:00|394.47|392.47|393.59|391.59|394.47|392.47|392.94|390.94|0
1635940200000|2021-11-03 11:50:00|393.81|391.81|394.03|392.03|394.68|392.68|393.59|391.59|0
1635940500000|2021-11-03 11:55:00|393.81|391.81|393.81|391.81|394.25|392.25|393.59|391.59|0
1635940800000|2021-11-03 12:00:00|393.59|391.59|393.58|391.58|394.02|392.02|393.58|391.58|0
1635941100000|2021-11-03 12:05:00|393.36|391.36|393.58|391.58|393.58|391.58|393.36|391.36|0
1635941400000|2021-11-03 12:10:00|393.36|391.36|393.36|391.36|393.8|391.8|393.36|391.36|0
1635941700000|2021-11-03 12:15:00|393.14|391.14|393.36|391.36|393.58|391.58|392.92|390.92|0
1635942000000|2021-11-03 12:20:00|393.24|391.24|392.7|390.7|393.36|391.36|392.48|390.48|0
1635942300000|2021-11-03 12:25:00|392.48|390.48|392.26|390.26|392.48|390.48|391.6|389.6|0
1635942600000|2021-11-03 12:30:00|392.04|390.04|390.51|388.51|392.26|390.26|390.51|388.51|0
1635942900000|2021-11-03 12:35:00|390.29|388.29|391.38|389.38|391.38|389.38|390.29|388.29|0
1635943200000|2021-11-03 12:40:00|391.16|389.16|390.94|388.94|391.38|389.38|390.72|388.72|0
1635943500000|2021-11-03 12:45:00|391.16|389.16|391.37|389.37|391.59|389.59|390.94|388.94|0
1635943800000|2021-11-03 12:50:00|391.15|389.15|390.71|388.71|391.37|389.37|390.5|388.5|0
1635944100000|2021-11-03 12:55:00|390.93|388.93|390.71|388.71|391.15|389.15|390.71|388.71|0
1635944400000|2021-11-03 13:00:00|390.49|388.49|390.05|388.05|390.71|388.71|388.97|386.97|0
1635944700000|2021-11-03 13:05:00|390.27|388.27|391.58|389.58|391.58|389.58|390.27|388.27|0
1635945000000|2021-11-03 13:10:00|391.36|389.36|391.36|389.36|391.58|389.58|391.14|389.14|0
1635945300000|2021-11-03 13:15:00|391.14|389.14|391.14|389.14|391.36|389.36|390.7|388.7|0
1635945600000|2021-11-03 13:20:00|390.92|388.92|391.13|389.13|391.14|389.14|390.7|388.7|0
1635945900000|2021-11-03 13:25:00|391.35|389.35|391.35|389.35|392.01|390.01|391.13|389.13|0
1635946200000|2021-11-03 13:30:00|391.57|389.57|393.1|391.1|393.1|391.1|390.26|388.26|0
1635946500000|2021-11-03 13:35:00|393.53|391.53|391.13|389.13|393.53|391.53|387.2|385.2|0
1635946800000|2021-11-03 13:40:00|390.91|388.91|391.36|389.36|392.01|390.01|389.1|387.1|0
1635947100000|2021-11-03 13:45:00|391.79|389.79|392.01|390.01|392.66|390.66|390.48|388.48|0
1635947400000|2021-11-03 13:50:00|392.22|390.22|392.44|390.44|392.44|390.44|390.7|388.7|0
1635947700000|2021-11-03 13:55:00|392.22|390.22|392.66|390.66|393.96|391.96|391.79|389.79|0
1635948000000|2021-11-03 14:00:00|393.75|391.75|388.73|386.73|393.96|391.96|388.73|386.73|0
1635948300000|2021-11-03 14:05:00|388.95|386.95|389.6|387.6|390.47|388.47|387.86|385.86|0
1635948600000|2021-11-03 14:10:00|389.82|387.82|390.9|388.9|391.56|389.56|388.73|386.73|0
1635948900000|2021-11-03 14:15:00|390.69|388.69|390.03|388.03|391.12|389.12|388.94|386.94|0
1635949200000|2021-11-03 14:20:00|390.25|388.25|390.9|388.9|391.55|389.55|389.16|387.16|0
1635949500000|2021-11-03 14:25:00|391.11|389.11|391.55|389.55|391.77|389.77|390.46|388.46|0
1635949800000|2021-11-03 14:30:00|391.33|389.33|391.54|389.54|392.42|390.42|391.33|389.33|0
1635950100000|2021-11-03 14:35:00|391.76|389.76|392.2|390.2|392.2|390.2|390.02|388.02|0
1635950400000|2021-11-03 14:40:00|391.98|389.98|392.63|390.63|393.07|391.07|391.54|389.54|0
1635950700000|2021-11-03 14:45:00|392.85|390.85|393.28|391.28|394.15|392.15|391.97|389.97|0
1635951000000|2021-11-03 14:50:00|393.72|391.72|393.93|391.93|393.93|391.93|392.62|390.62|0
1635951300000|2021-11-03 14:55:00|393.71|391.71|393.27|391.27|393.93|391.93|392.84|390.84|0
1635951600000|2021-11-03 15:00:00|393.06|391.06|392.4|390.4|393.71|391.71|392.18|390.18|0
1635951900000|2021-11-03 15:05:00|392.18|390.18|391.31|389.31|392.4|390.4|390.87|388.87|0
1635952200000|2021-11-03 15:10:00|391.09|389.09|391.3|389.3|391.74|389.74|390.22|388.22|0
1635952500000|2021-11-03 15:15:00|391.41|389.41|391.08|389.08|392.18|390.18|390.87|388.87|0
1635952800000|2021-11-03 15:20:00|391.3|389.3|391.3|389.3|393.04|391.04|391.08|389.08|0
1635953100000|2021-11-03 15:25:00|391.08|389.08|391.08|389.08|391.95|389.95|390.86|388.86|0
1635953400000|2021-11-03 15:30:00|391.3|389.3|390.64|388.64|391.95|389.95|389.99|387.99|0
1635953700000|2021-11-03 15:35:00|390.42|388.42|390.2|388.2|390.86|388.86|389.77|387.77|0
1635954000000|2021-11-03 15:40:00|389.98|387.98|391.29|389.29|391.29|389.29|389.76|387.76|0
1635954300000|2021-11-03 15:45:00|391.07|389.07|390.85|388.85|391.94|389.94|390.41|388.41|0
1635954600000|2021-11-03 15:50:00|390.63|388.63|391.72|389.72|391.94|389.94|390.63|388.63|0
1635954900000|2021-11-03 15:55:00|391.93|389.93|393.02|391.02|393.68|391.68|391.72|389.72|0
1635955200000|2021-11-03 16:00:00|392.8|390.8|392.36|390.36|393.02|391.02|392.36|390.36|0
1635955500000|2021-11-03 16:05:00|392.58|390.58|393.02|391.02|393.89|391.89|392.58|390.58|0
1635955800000|2021-11-03 16:10:00|393.23|391.23|393.23|391.23|393.45|391.45|392.14|390.14|0
1635956100000|2021-11-03 16:15:00|393.45|391.45|392.57|390.57|393.45|391.45|392.14|390.14|0
1635956400000|2021-11-03 16:20:00|392.79|390.79|391.7|389.7|392.79|390.79|391.05|389.05|0
1635956700000|2021-11-03 16:25:00|391.92|389.92|392.35|390.35|392.79|390.79|391.48|389.48|0
1635957000000|2021-11-03 16:30:00|392.13|390.13|392.57|390.57|392.79|390.79|391.91|389.91|0
1635957300000|2021-11-03 16:35:00|392.78|390.78|393.22|391.22|393.22|391.22|392.35|390.35|0
1635957600000|2021-11-03 16:40:00|393|391|392.56|390.56|393.65|391.65|392.34|390.34|0
1635957900000|2021-11-03 16:45:00|392.34|390.34|391.9|389.9|392.56|390.56|391.68|389.68|0
1635958200000|2021-11-03 16:50:00|391.68|389.68|391.25|389.25|391.9|389.9|391.03|389.03|0
1635958500000|2021-11-03 16:55:00|391.46|389.46|391.9|389.9|391.9|389.9|391.03|389.03|0
1635958800000|2021-11-03 17:00:00|391.68|389.68|390.59|388.59|391.68|389.68|390.59|388.59|0
1635959100000|2021-11-03 17:05:00|390.8|388.8|390.8|388.8|391.02|389.02|390.37|388.37|0
1635959400000|2021-11-03 17:10:00|391.02|389.02|390.73|388.73|391.02|389.02|389.03|387.03|0
1635959700000|2021-11-03 17:15:00|390.95|388.95|390.29|388.29|390.95|388.95|389.42|387.42|0
1635960000000|2021-11-03 17:20:00|390.08|388.08|390.51|388.51|390.95|388.95|390.07|388.07|0
1635960300000|2021-11-03 17:25:00|390.61|388.61|391.16|389.16|391.16|389.16|390.51|388.51|0
1635960600000|2021-11-03 17:30:00|390.94|388.94|392.03|390.03|392.03|390.03|390.94|388.94|0
1635960900000|2021-11-03 17:35:00|391.81|389.81|391.81|389.81|392.03|390.03|391.16|389.16|0
1635961200000|2021-11-03 17:40:00|392.03|390.03|391.81|389.81|392.25|390.25|391.59|389.59|0
1635961500000|2021-11-03 17:45:00|391.59|389.59|390.06|388.06|391.59|389.59|388.31|386.31|0
1635961800000|2021-11-03 17:50:00|389.84|387.84|389.84|387.84|390.06|388.06|389.18|387.18|0
1635962100000|2021-11-03 17:55:00|389.62|387.62|389.62|387.62|390.71|388.71|389.29|387.29|0
1635962400000|2021-11-03 18:00:00|389.94|387.94|401.67|399.67|403.65|401.65|388.63|386.63|0
1635962700000|2021-11-03 18:05:00|403.21|401.21|399.9|397.9|403.43|401.43|397.27|395.27|0
1635963000000|2021-11-03 18:10:00|399.46|397.46|395.95|393.95|399.46|397.46|395.07|393.07|0
1635963300000|2021-11-03 18:15:00|396.39|394.39|400.12|398.12|400.34|398.34|394.63|392.63|0
1635963600000|2021-11-03 18:20:00|400.34|398.34|402.1|400.1|402.54|400.54|398.8|396.8|0
1635963900000|2021-11-03 18:25:00|402.32|400.32|400.55|398.55|402.76|400.76|400.11|398.11|0
1635964200000|2021-11-03 18:30:00|400.77|398.77|400.99|398.99|402.31|400.31|398.13|396.13|0
1635964500000|2021-11-03 18:35:00|401.21|399.21|401.87|399.87|403.19|401.19|399.67|397.67|0
1635964800000|2021-11-03 18:40:00|402.09|400.09|405.61|403.61|406.28|404.28|400.77|398.77|0
1635965100000|2021-11-03 18:45:00|405.84|403.84|412.92|410.92|412.92|410.92|405.61|403.61|0
1635965400000|2021-11-03 18:50:00|412.25|410.25|414.68|412.68|417.14|415.14|411.36|409.36|0
1635965700000|2021-11-03 18:55:00|414.46|412.46|414.39|412.39|417.07|415.07|413.95|411.95|0
1635966000000|2021-11-03 19:00:00|414.84|412.84|415.5|413.5|416.62|414.62|412.84|410.84|0
1635966300000|2021-11-03 19:05:00|415.06|413.06|417.73|415.73|417.95|415.95|414.84|412.84|0
1635966600000|2021-11-03 19:10:00|417.28|415.28|417.28|415.28|418.62|416.62|416.17|414.17|0
1635966900000|2021-11-03 19:15:00|417.5|415.5|415.94|413.94|418.17|416.17|415.72|413.72|0
1635967200000|2021-11-03 19:20:00|416.16|414.16|417.05|415.05|417.27|415.27|414.61|412.61|0
1635967500000|2021-11-03 19:25:00|417.27|415.27|417.05|415.05|417.27|415.27|415.05|413.05|0
1635967800000|2021-11-03 19:30:00|417.27|415.27|417.71|415.71|418.83|416.83|416.38|414.38|0
1635968100000|2021-11-03 19:35:00|417.94|415.94|417.71|415.71|417.94|415.94|416.38|414.38|0
1635968400000|2021-11-03 19:40:00|417.49|415.49|421.5|419.5|421.5|419.5|417.49|415.49|0
1635968700000|2021-11-03 19:45:00|421.28|419.28|424.63|422.63|424.63|422.63|421.05|419.05|0
1635969000000|2021-11-03 19:50:00|424.18|422.18|422.61|420.61|424.18|422.18|420.38|418.38|0
1635969300000|2021-11-03 19:55:00|421.72|419.72|421.49|419.49|424.18|422.18|420.6|418.6|0
1635969600000|2021-11-03 20:00:00|420.38|418.38|419.71|417.71|420.6|418.6|419.04|417.04|0
1635969900000|2021-11-03 20:05:00|419.93|417.93|420.37|418.37|421.49|419.49|419.93|417.93|0
1635970200000|2021-11-03 20:10:00|420.6|418.6|420.82|418.82|421.26|419.26|419.7|417.7|0
1635970500000|2021-11-03 20:15:00|421.02|418.62|420.57|418.17|421.02|418.62|420.34|417.94|0
1635970800000|2021-11-03 20:20:00|420.34|417.94|421.23|418.83|421.23|418.83|420.34|417.94|0
1635971100000|2021-11-03 20:25:00|421.01|418.61|420.79|418.39|421.23|418.83|420.56|418.16|0
1635971400000|2021-11-03 20:30:00|420.56|418.16|420.11|417.71|420.79|418.39|420.11|417.71|0
1635971700000|2021-11-03 20:35:00|419.89|417.49|420.11|417.71|420.34|417.94|419.89|417.49|0
1635972000000|2021-11-03 20:40:00|420.33|417.93|420.33|417.93|420.56|418.16|420.33|417.93|0
1635972300000|2021-11-03 20:45:00|420.11|417.71|420.33|417.93|420.44|418.04|419.88|417.48|0
1635972600000|2021-11-03 20:50:00|420.55|418.15|421.44|419.04|421.44|419.04|420.55|418.15|0
1635972900000|2021-11-03 20:55:00|421.22|418.82|421.32|418.92|421.55|419.15|420.99|418.59|0
1635973200000|2021-11-03 21:00:00|421.52|419.12|421.62|419.22|421.95|419.55|421.49|419.09|0
1635973500000|2021-11-03 21:05:00|421.65|419.25|422.17|419.77|422.2|419.8|421.65|419.25|0
1635973800000|2021-11-03 21:10:00|421.94|419.54|422.1|419.7|422.2|419.8|421.94|419.54|0
1635974100000|2021-11-03 21:15:00|421.94|419.54|421.94|419.54|422|419.6|421.87|419.47|0
1635974400000|2021-11-03 21:20:00|421.97|419.57|422.29|419.89|422.29|419.89|421.94|419.54|0
1635974700000|2021-11-03 21:25:00|422.26|419.86|422.03|419.63|422.29|419.89|422.03|419.63|0
1635975000000|2021-11-03 21:30:00|422.06|419.66|422.03|419.63|422.09|419.69|422.03|419.63|0
1635975600000|2021-11-03 21:40:00|422.05|419.65|422.12|419.72|422.44|420.04|421.99|419.59|0
1635975900000|2021-11-03 21:45:00|422.19|419.79|421.99|419.59|422.28|419.88|421.99|419.59|0
1635976200000|2021-11-03 21:50:00|421.98|419.58|421.98|419.58|421.98|419.58|421.98|419.58|0
1635976500000|2021-11-03 21:55:00|422.02|419.62|421.92|419.52|422.04|419.64|421.79|419.39|0
1635976800000|2021-11-03 22:00:00|421.52|419.12|422.52|420.12|422.97|420.57|421.29|418.89|0
1635977100000|2021-11-03 22:05:00|422.97|420.57|423.64|421.24|423.64|421.24|422.52|420.12|0
1635977400000|2021-11-03 22:10:00|423.42|421.02|423.86|421.46|424.09|421.69|423.19|420.79|0
1635977700000|2021-11-03 22:15:00|424.09|421.69|424.31|421.91|424.98|422.58|423.86|421.46|0
1635978000000|2021-11-03 22:20:00|424.08|421.68|423.86|421.46|424.53|422.13|423.86|421.46|0
1635978300000|2021-11-03 22:25:00|423.63|421.23|423.63|421.23|424.08|421.68|423.63|421.23|0
1635978600000|2021-11-03 22:30:00|423.85|421.45|424.08|421.68|424.53|422.13|423.63|421.23|0
1635978900000|2021-11-03 22:35:00|424.07|421.67|423.4|421|424.07|421.67|423.4|421|0
1635979200000|2021-11-03 22:40:00|423.62|421.22|424.29|421.89|424.29|421.89|423.51|421.11|0
1635979500000|2021-11-03 22:45:00|424.52|422.12|425.19|422.79|425.19|422.79|424.29|421.89|0
1635979800000|2021-11-03 22:50:00|424.96|422.56|424.96|422.56|425.19|422.79|424.51|422.11|0
1635980100000|2021-11-03 22:55:00|424.74|422.34|424.73|422.33|425.18|422.78|424.73|422.33|0
1635980400000|2021-11-03 23:00:00|424.96|422.56|425.4|423|426.52|424.12|424.73|422.33|0
1635980700000|2021-11-03 23:05:00|425.63|423.23|428.54|426.14|428.99|426.59|425.63|423.23|0
1635981000000|2021-11-03 23:10:00|428.32|425.92|426.29|423.89|428.54|426.14|425.85|423.45|0
1635981300000|2021-11-03 23:15:00|426.07|423.67|426.52|424.12|426.74|424.34|425.85|423.45|0
1635981600000|2021-11-03 23:20:00|426.74|424.34|426.29|423.89|426.96|424.56|425.84|423.44|0
1635981900000|2021-11-03 23:25:00|426.07|423.67|426.51|424.11|426.96|424.56|426.06|423.66|0
1635982200000|2021-11-03 23:30:00|426.74|424.34|426.28|423.88|426.74|424.34|425.61|423.21|0
1635982500000|2021-11-03 23:35:00|426.39|423.99|426.51|424.11|426.51|424.11|425.84|423.44|0
1635982800000|2021-11-03 23:40:00|426.06|423.66|426.28|423.88|426.73|424.33|426.06|423.66|0
1635983100000|2021-11-03 23:45:00|426.5|424.1|427.4|425|427.62|425.22|426.5|424.1|0
1635983400000|2021-11-03 23:50:00|427.62|425.22|427.4|425|427.85|425.45|426.95|424.55|0
1635983700000|2021-11-03 23:55:00|427.17|424.77|428.07|425.67|428.29|425.89|426.95|424.55|0
1635984000000|2021-11-04 00:00:00|427.84|425.44|425.82|423.42|427.84|425.44|425.6|423.2|0
1635984300000|2021-11-04 00:05:00|426.05|423.65|425.82|423.42|426.27|423.87|425.37|422.97|0
1635984600000|2021-11-04 00:10:00|426.04|423.64|425.14|422.74|426.27|423.87|425.14|422.74|0
1635984900000|2021-11-04 00:15:00|424.92|422.52|424.92|422.52|425.59|423.19|424.69|422.29|0
1635985200000|2021-11-04 00:20:00|425.14|422.74|425.59|423.19|425.81|423.41|425.14|422.74|0
1635985500000|2021-11-04 00:25:00|425.47|423.07|424.91|422.51|425.81|423.41|424.69|422.29|0
1635985800000|2021-11-04 00:30:00|425.14|422.74|424.91|422.51|425.36|422.96|424.8|422.4|0
1635986100000|2021-11-04 00:35:00|424.69|422.29|423.79|421.39|424.69|422.29|423.56|421.16|0
1635986400000|2021-11-04 00:40:00|423.56|421.16|423.34|420.94|423.79|421.39|423.11|420.71|0
1635986700000|2021-11-04 00:45:00|423.11|420.71|423.56|421.16|423.78|421.38|422.89|420.49|0
1635987000000|2021-11-04 00:50:00|423.78|421.38|424|421.6|424.23|421.83|423.56|421.16|0
1635987300000|2021-11-04 00:55:00|424.23|421.83|423.78|421.38|424.23|421.83|423.56|421.16|0
1635987600000|2021-11-04 01:00:00|422.88|420.48|422.32|419.92|423.33|420.93|422.21|419.81|0
1635987900000|2021-11-04 01:05:00|422.21|419.81|422.54|420.14|422.66|420.26|422.21|419.81|0
1635988200000|2021-11-04 01:10:00|422.43|420.03|422.2|419.8|422.65|420.25|421.98|419.58|0
1635988500000|2021-11-04 01:15:00|422.43|420.03|421.98|419.58|422.43|420.03|421.98|419.58|0
1635988800000|2021-11-04 01:20:00|422.2|419.8|422.65|420.25|422.65|420.25|421.75|419.35|0
1635989100000|2021-11-04 01:25:00|422.87|420.47|423.32|420.92|423.54|421.14|422.87|420.47|0
1635989400000|2021-11-04 01:30:00|423.54|421.14|422.42|420.02|423.54|421.14|421.97|419.57|0
1635989700000|2021-11-04 01:35:00|422.64|420.24|421.75|419.35|422.87|420.47|421.3|418.9|0
1635990000000|2021-11-04 01:40:00|421.97|419.57|422.19|419.79|422.19|419.79|421.74|419.34|0
1635990300000|2021-11-04 01:45:00|421.97|419.57|421.52|419.12|422.64|420.24|421.29|418.89|0
1635990600000|2021-11-04 01:50:00|421.74|419.34|420.84|418.44|421.96|419.56|420.84|418.44|0
1635990900000|2021-11-04 01:55:00|421.07|418.67|421.06|418.66|421.29|418.89|420.39|417.99|0
1635991200000|2021-11-04 02:00:00|420.84|418.44|421.51|419.11|421.73|419.33|420.84|418.44|0
1635991500000|2021-11-04 02:05:00|421.29|418.89|421.95|419.55|422.18|419.78|421.29|418.89|0
1635991800000|2021-11-04 02:10:00|422.18|419.78|422.4|420|422.4|420|421.95|419.55|0
1635992100000|2021-11-04 02:15:00|422.62|420.22|422.62|420.22|422.84|420.44|422.17|419.77|0
1635992400000|2021-11-04 02:20:00|422.73|420.33|423.06|420.66|423.06|420.66|422.39|419.99|0
1635992700000|2021-11-04 02:25:00|422.84|420.44|422.84|420.44|422.95|420.55|422.62|420.22|0
1635993000000|2021-11-04 02:30:00|422.72|420.32|423.06|420.66|423.06|420.66|422.61|420.21|0
1635993300000|2021-11-04 02:35:00|422.84|420.44|423.06|420.66|423.28|420.88|422.83|420.43|0
1635993600000|2021-11-04 02:40:00|423.28|420.88|423.28|420.88|423.5|421.1|423.06|420.66|0
1635993900000|2021-11-04 02:45:00|423.39|420.99|423.28|420.88|423.5|421.1|423.28|420.88|0
1635994200000|2021-11-04 02:50:00|423.27|420.87|423.5|421.1|423.5|421.1|423.05|420.65|0
1635994500000|2021-11-04 02:55:00|423.27|420.87|423.27|420.87|423.5|421.1|423.05|420.65|0
1635994800000|2021-11-04 03:00:00|423.05|420.65|422.82|420.42|423.27|420.87|422.6|420.2|0
1635995100000|2021-11-04 03:05:00|423.04|420.64|423.04|420.64|423.04|420.64|422.82|420.42|0
1635995400000|2021-11-04 03:10:00|422.82|420.42|423.04|420.64|423.26|420.86|422.82|420.42|0
1635995700000|2021-11-04 03:15:00|422.92|420.52|423.26|420.86|423.26|420.86|422.92|420.52|0
1635996000000|2021-11-04 03:20:00|423.04|420.64|423.26|420.86|423.48|421.08|423.03|420.63|0
1635996300000|2021-11-04 03:25:00|423.03|420.63|422.81|420.41|423.26|420.86|422.81|420.41|0
1635996600000|2021-11-04 03:30:00|422.58|420.18|421.69|419.29|422.81|420.41|421.46|419.06|0
1635996900000|2021-11-04 03:35:00|421.91|419.51|422.13|419.73|422.46|420.06|421.69|419.29|0
1635997200000|2021-11-04 03:40:00|421.91|419.51|422.13|419.73|422.13|419.73|421.91|419.51|0
1635997500000|2021-11-04 03:45:00|421.91|419.51|421.46|419.06|421.91|419.51|421.46|419.06|0
1635997800000|2021-11-04 03:50:00|421.45|419.05|421.01|418.61|421.45|419.05|421.01|418.61|0
1635998100000|2021-11-04 03:55:00|421.23|418.83|421.23|418.83|421.23|418.83|421|418.6|0
1635998400000|2021-11-04 04:00:00|421.45|419.05|421.67|419.27|421.9|419.5|421.45|419.05|0
1635998700000|2021-11-04 04:05:00|421.9|419.5|421.89|419.49|422.12|419.72|421.67|419.27|0
1635999000000|2021-11-04 04:10:00|422.12|419.72|422.56|420.16|422.79|420.39|421.89|419.49|0
1635999300000|2021-11-04 04:15:00|422.78|420.38|422.56|420.16|422.78|420.38|422.56|420.16|0
1635999600000|2021-11-04 04:20:00|422.67|420.27|422.33|419.93|422.78|420.38|422.33|419.93|0
1635999900000|2021-11-04 04:25:00|422.56|420.16|422.78|420.38|422.78|420.38|422.55|420.15|0
1636000200000|2021-11-04 04:30:00|423.22|420.82|423|420.6|423.45|421.05|423|420.6|0
1636000500000|2021-11-04 04:35:00|422.77|420.37|422.77|420.37|423|420.6|422.77|420.37|0
1636000800000|2021-11-04 04:40:00|422.66|420.26|422.77|420.37|422.77|420.37|422.32|419.92|0
1636001100000|2021-11-04 04:45:00|422.55|420.15|422.1|419.7|422.55|420.15|422.1|419.7|0
1636001400000|2021-11-04 04:50:00|421.87|419.47|422.09|419.69|422.1|419.7|421.87|419.47|0
1636001700000|2021-11-04 04:55:00|422.32|419.92|422.31|419.91|422.32|419.92|422.09|419.69|0
1636002000000|2021-11-04 05:00:00|422.09|419.69|422.76|420.36|422.99|420.59|422.09|419.69|0
1636002300000|2021-11-04 05:05:00|422.98|420.58|422.09|419.69|422.98|420.58|422.09|419.69|0
1636002600000|2021-11-04 05:10:00|421.86|419.46|421.41|419.01|422.08|419.68|421.41|419.01|0
1636002900000|2021-11-04 05:15:00|421.64|419.24|421.86|419.46|421.86|419.46|421.41|419.01|0
1636003200000|2021-11-04 05:20:00|422.08|419.68|422.19|419.79|422.3|419.9|421.86|419.46|0
1636003500000|2021-11-04 05:25:00|422.3|419.9|421.85|419.45|422.53|420.13|421.85|419.45|0
1636003800000|2021-11-04 05:30:00|422.08|419.68|421.73|419.33|422.3|419.9|421.63|419.23|0
1636004100000|2021-11-04 05:35:00|421.85|419.45|421.4|419|421.85|419.45|421.18|418.78|0
1636004400000|2021-11-04 05:40:00|421.62|419.22|422.29|419.89|422.74|420.34|421.62|419.22|0
1636004700000|2021-11-04 05:45:00|422.52|420.12|422.07|419.67|422.52|420.12|422.07|419.67|0
1636005000000|2021-11-04 05:50:00|422.29|419.89|420.95|418.55|422.29|419.89|420.95|418.55|0
1636005300000|2021-11-04 05:55:00|420.94|418.54|420.94|418.54|421.17|418.77|420.72|418.32|0
1636005600000|2021-11-04 06:00:00|421.17|418.77|421.16|418.76|421.17|418.77|420.49|418.09|0
1636005900000|2021-11-04 06:05:00|421.39|418.99|421.61|419.21|422.5|420.1|421.38|418.98|0
1636006200000|2021-11-04 06:10:00|421.38|418.98|420.93|418.53|421.61|419.21|420.27|417.87|0
1636006500000|2021-11-04 06:15:00|421.16|418.76|421.83|419.43|422.05|419.65|420.71|418.31|0
1636006800000|2021-11-04 06:20:00|421.38|418.98|421.6|419.2|421.6|419.2|420.93|418.53|0
1636007100000|2021-11-04 06:25:00|421.82|419.42|423.84|421.44|424.06|421.66|421.82|419.42|0
1636007400000|2021-11-04 06:30:00|423.61|421.21|423.39|420.99|423.72|421.32|423.16|420.76|0
1636007700000|2021-11-04 06:35:00|423.16|420.76|423.38|420.98|423.38|420.98|422.94|420.54|0
1636008000000|2021-11-04 06:40:00|423.16|420.76|422.93|420.53|423.16|420.76|422.49|420.09|0
1636008300000|2021-11-04 06:45:00|422.71|420.31|423.15|420.75|423.38|420.98|422.71|420.31|0
1636008600000|2021-11-04 06:50:00|422.93|420.53|423.6|421.2|423.82|421.42|422.93|420.53|0
1636008900000|2021-11-04 06:55:00|423.38|420.98|423.15|420.75|423.6|421.2|422.93|420.53|0
1636009200000|2021-11-04 07:00:00|422.93|420.53|423.37|420.97|423.6|421.2|422.7|420.3|0
1636009500000|2021-11-04 07:05:00|423.17|421.17|423.39|421.39|423.62|421.62|423.05|421.05|0
1636009800000|2021-11-04 07:10:00|423.17|421.17|424.06|422.06|424.29|422.29|423.17|421.17|0
1636010100000|2021-11-04 07:15:00|424.17|422.17|424.06|422.06|424.29|422.29|424.06|422.06|0
1636010400000|2021-11-04 07:20:00|424.28|422.28|423.61|421.61|424.51|422.51|423.61|421.61|0
1636010700000|2021-11-04 07:25:00|423.83|421.83|424.28|422.28|424.28|422.28|423.83|421.83|0
1636011000000|2021-11-04 07:30:00|424.5|422.5|422.93|420.93|424.61|422.61|421.94|419.94|0
1636011300000|2021-11-04 07:35:00|423.15|421.15|423.37|421.37|423.37|421.37|422.92|420.92|0
1636011600000|2021-11-04 07:40:00|423.6|421.6|423.82|421.82|424.49|422.49|423.37|421.37|0
1636011900000|2021-11-04 07:45:00|424.04|422.04|424.04|422.04|424.27|422.27|423.59|421.59|0
1636012200000|2021-11-04 07:50:00|424.26|422.26|424.49|422.49|424.71|422.71|424.04|422.04|0
1636012500000|2021-11-04 07:55:00|424.26|422.26|423.59|421.59|424.49|422.49|423.36|421.36|0
1636012800000|2021-11-04 08:00:00|424.04|422.04|425.38|423.38|425.38|423.38|423.59|421.59|0
1636013100000|2021-11-04 08:05:00|425.16|423.16|425.83|423.83|426.73|424.73|425.16|423.16|0
1636013400000|2021-11-04 08:10:00|426.05|424.05|427.17|425.17|427.17|425.17|425.38|423.38|0
1636013700000|2021-11-04 08:15:00|426.95|424.95|428.52|426.52|428.52|426.52|426.05|424.05|0
1636014000000|2021-11-04 08:20:00|428.3|426.3|428.75|426.75|429.87|427.87|427.17|425.17|0
1636014300000|2021-11-04 08:25:00|428.97|426.97|426.04|424.04|429.2|427.2|426.04|424.04|0
1636014600000|2021-11-04 08:30:00|426.27|424.27|426.27|424.27|427.39|425.39|426.04|424.04|0
1636014900000|2021-11-04 08:35:00|426.04|424.04|426.04|424.04|426.26|424.26|425.14|423.14|0
1636015200000|2021-11-04 08:40:00|426.26|424.26|424.69|422.69|426.26|424.26|424.69|422.69|0
1636015500000|2021-11-04 08:45:00|424.46|422.46|424.46|422.46|424.69|422.69|424.01|422.01|0
1636015800000|2021-11-04 08:50:00|424.24|422.24|424.23|422.23|424.91|422.91|424.01|422.01|0
1636016100000|2021-11-04 08:55:00|424.34|422.34|424.23|422.23|424.46|422.46|423.78|421.78|0
1636016400000|2021-11-04 09:00:00|424.34|422.34|424.23|422.23|424.9|422.9|423.78|421.78|0
1636016700000|2021-11-04 09:05:00|424.45|422.45|424.23|422.23|424.9|422.9|424.23|422.23|0
1636017000000|2021-11-04 09:10:00|424.45|422.45|425.35|423.35|425.35|423.35|424.22|422.22|0
1636017300000|2021-11-04 09:15:00|425.12|423.12|425.12|423.12|425.35|423.35|424.9|422.9|0
1636017600000|2021-11-04 09:20:00|424.89|422.89|425.79|423.79|425.79|423.79|424.44|422.44|0
1636017900000|2021-11-04 09:25:00|426.02|424.02|425.56|423.56|426.02|424.02|425.34|423.34|0
1636018200000|2021-11-04 09:30:00|425.34|423.34|424.66|422.66|425.34|423.34|424.55|422.55|0
1636018500000|2021-11-04 09:35:00|424.44|422.44|423.87|421.87|424.66|422.66|423.87|421.87|0
1636018800000|2021-11-04 09:40:00|423.76|421.76|423.64|421.64|423.76|421.76|423.31|421.31|0
1636019100000|2021-11-04 09:45:00|423.53|421.53|423.76|421.76|423.98|421.98|423.31|421.31|0
1636019400000|2021-11-04 09:50:00|423.53|421.53|424.2|422.2|424.43|422.43|423.53|421.53|0
1636019700000|2021-11-04 09:55:00|424.43|422.43|424.53|422.53|425.1|423.1|424.2|422.2|0
1636020000000|2021-11-04 10:00:00|423.75|421.75|424.42|422.42|424.42|422.42|423.53|421.53|0
1636020300000|2021-11-04 10:05:00|424.65|422.65|423.97|421.97|424.87|422.87|423.3|421.3|0
1636020600000|2021-11-04 10:10:00|423.75|421.75|423.97|421.97|423.97|421.97|423.74|421.74|0
1636020900000|2021-11-04 10:15:00|424.08|422.08|423.97|421.97|424.64|422.64|423.97|421.97|0
1636021200000|2021-11-04 10:20:00|423.74|421.74|424.19|422.19|424.3|422.3|423.29|421.29|0
1636021500000|2021-11-04 10:25:00|424.41|422.41|424.64|422.64|424.64|422.64|424.41|422.41|0
1636021800000|2021-11-04 10:30:00|424.86|422.86|424.86|422.86|425.08|423.08|424.63|422.63|0
1636022100000|2021-11-04 10:35:00|424.63|422.63|425.53|423.53|425.53|423.53|424.63|422.63|0
1636022400000|2021-11-04 10:40:00|425.3|423.3|425.98|423.98|426.2|424.2|425.3|423.3|0
1636022700000|2021-11-04 10:45:00|425.75|423.75|425.75|423.75|425.75|423.75|425.53|423.53|0
1636023000000|2021-11-04 10:50:00|425.97|423.97|427.32|425.32|427.55|425.55|425.86|423.86|0
1636023300000|2021-11-04 10:55:00|427.1|425.1|426.87|424.87|427.1|425.1|426.64|424.64|0
1636023600000|2021-11-04 11:00:00|427.09|425.09|426.87|424.87|427.32|425.32|426.64|424.64|0
1636023900000|2021-11-04 11:05:00|427.09|425.09|427.32|425.32|427.32|425.32|426.64|424.64|0
1636024200000|2021-11-04 11:10:00|427.09|425.09|426.86|424.86|427.31|425.31|426.86|424.86|0
1636024500000|2021-11-04 11:15:00|427.09|425.09|426.64|424.64|427.09|425.09|426.41|424.41|0
1636024800000|2021-11-04 11:20:00|426.41|424.41|427.08|425.08|427.08|425.08|426.41|424.41|0
1636025100000|2021-11-04 11:25:00|426.86|424.86|427.08|425.08|427.08|425.08|426.63|424.63|0
1636025400000|2021-11-04 11:30:00|426.85|424.85|427.75|425.75|427.75|425.75|426.85|424.85|0
1636025700000|2021-11-04 11:35:00|427.53|425.53|426.18|424.18|427.75|425.75|425.28|423.28|0
1636026000000|2021-11-04 11:40:00|426.4|424.4|425.5|423.5|426.63|424.63|425.27|423.27|0
1636026300000|2021-11-04 11:45:00|425.72|423.72|425.72|423.72|425.72|423.72|425.05|423.05|0
1636026600000|2021-11-04 11:50:00|425.5|423.5|425.49|423.49|425.72|423.72|425.49|423.49|0
1636026900000|2021-11-04 11:55:00|425.6|423.6|425.27|423.27|426.17|424.17|424.82|422.82|0
1636027200000|2021-11-04 12:00:00|425.49|423.49|427.29|425.29|428.19|426.19|425.49|423.49|0
1636027500000|2021-11-04 12:05:00|427.51|425.51|428.41|426.41|428.41|426.41|427.06|425.06|0
1636027800000|2021-11-04 12:10:00|428.64|426.64|428.18|426.18|429.54|427.54|427.96|425.96|0
1636028100000|2021-11-04 12:15:00|428.64|426.64|428.63|426.63|428.86|426.86|427.73|425.73|0
1636028400000|2021-11-04 12:20:00|428.41|426.41|427.5|425.5|428.63|426.63|427.28|425.28|0
1636028700000|2021-11-04 12:25:00|427.73|425.73|426.93|424.93|427.95|425.95|426.71|424.71|0
1636029000000|2021-11-04 12:30:00|427.05|425.05|426.37|424.37|427.05|425.05|425.7|423.7|0
1636029300000|2021-11-04 12:35:00|426.15|424.15|426.37|424.37|426.82|424.82|425.92|423.92|0
1636029600000|2021-11-04 12:40:00|426.6|424.6|424.79|422.79|426.6|424.6|424.12|422.12|0
1636029900000|2021-11-04 12:45:00|424.57|422.57|425.69|423.69|425.92|423.92|424.34|422.34|0
1636030200000|2021-11-04 12:50:00|425.92|423.92|425.69|423.69|426.37|424.37|425.46|423.46|0
1636030500000|2021-11-04 12:55:00|425.46|423.46|426.14|424.14|426.36|424.36|425.46|423.46|0
1636030800000|2021-11-04 13:00:00|426.36|424.36|426.81|424.81|426.81|424.81|426.13|424.13|0
1636031100000|2021-11-04 13:05:00|427.03|425.03|427.93|425.93|427.93|425.93|426.58|424.58|0
1636031400000|2021-11-04 13:10:00|428.16|426.16|427.93|425.93|428.61|426.61|427.48|425.48|0
1636031700000|2021-11-04 13:15:00|428.16|426.16|426.8|424.8|428.16|426.16|426.8|424.8|0
1636032000000|2021-11-04 13:20:00|427.03|425.03|426.57|424.57|427.7|425.7|426.35|424.35|0
1636032300000|2021-11-04 13:25:00|426.35|424.35|426.12|424.12|426.8|424.8|425.22|423.22|0
1636032600000|2021-11-04 13:30:00|425.9|423.9|423.87|421.87|426.8|424.8|423.2|421.2|0
1636032900000|2021-11-04 13:35:00|423.65|421.65|425.67|423.67|426.34|424.34|422.97|420.97|0
1636033200000|2021-11-04 13:40:00|425.22|423.22|428.82|426.82|429.49|427.49|424.99|422.99|0
1636033500000|2021-11-04 13:45:00|428.59|426.59|430.39|428.39|430.62|428.62|428.37|426.37|0
1636033800000|2021-11-04 13:50:00|429.94|427.94|434.23|432.23|434.68|432.68|429.49|427.49|0
1636034100000|2021-11-04 13:55:00|434.46|432.46|435.59|433.59|436.72|434.72|434.01|432.01|0
1636034400000|2021-11-04 14:00:00|435.82|433.82|436.72|434.72|437.62|435.62|434.46|432.46|0
1636034700000|2021-11-04 14:05:00|436.49|434.49|435.81|433.81|437.39|435.39|435.36|433.36|0
1636035000000|2021-11-04 14:10:00|435.59|433.59|439.61|437.61|439.61|437.61|435.59|433.59|0
1636035300000|2021-11-04 14:15:00|439.83|437.83|438.92|436.92|440.96|438.96|438.92|436.92|0
1636035600000|2021-11-04 14:20:00|439.15|437.15|438.47|436.47|439.83|437.83|438.02|436.02|0
1636035900000|2021-11-04 14:25:00|438.24|436.24|438.01|436.01|438.92|436.92|437.11|435.11|0
1636036200000|2021-11-04 14:30:00|438.24|436.24|440.05|438.05|440.73|438.73|438.24|436.24|0
1636036500000|2021-11-04 14:35:00|439.82|437.82|440.27|438.27|440.5|438.5|439.14|437.14|0
1636036800000|2021-11-04 14:40:00|440.05|438.05|439.41|437.41|441.27|439.27|439.18|437.18|0
1636037100000|2021-11-04 14:45:00|439.86|437.86|441.22|439.22|441.44|439.44|439.18|437.18|0
1636037400000|2021-11-04 14:50:00|441.33|439.33|437.82|435.82|441.33|439.33|437.6|435.6|0
1636037700000|2021-11-04 14:55:00|438.05|436.05|436.92|434.92|438.27|436.27|436.69|434.69|0
1636038000000|2021-11-04 15:00:00|436.69|434.69|433.98|431.98|436.69|434.69|433.53|431.53|0
1636038300000|2021-11-04 15:05:00|434.21|432.21|433.98|431.98|435.11|433.11|433.3|431.3|0
1636038600000|2021-11-04 15:10:00|433.75|431.75|433.3|431.3|436.46|434.46|433.3|431.3|0
1636038900000|2021-11-04 15:15:00|433.52|431.52|432.62|430.62|433.75|431.75|431.05|429.05|0
1636039200000|2021-11-04 15:20:00|432.39|430.39|425.87|423.87|432.85|430.85|425.87|423.87|0
1636039500000|2021-11-04 15:25:00|426.1|424.1|426.54|424.54|427.44|425.44|425.87|423.87|0
1636039800000|2021-11-04 15:30:00|426.32|424.32|428.34|426.34|429.91|427.91|425.2|423.2|0
1636040100000|2021-11-04 15:35:00|428.11|426.11|429.01|427.01|429.69|427.69|426.99|424.99|0
1636040400000|2021-11-04 15:40:00|429.23|427.23|429.91|427.91|430.13|428.13|427.66|425.66|0
1636040700000|2021-11-04 15:45:00|430.13|428.13|427.43|425.43|430.81|428.81|427.43|425.43|0
1636041000000|2021-11-04 15:50:00|427.21|425.21|429.68|427.68|429.68|427.68|426.31|424.31|0
1636041300000|2021-11-04 15:55:00|429.9|427.9|434.4|432.4|434.63|432.63|429.68|427.68|0
1636041600000|2021-11-04 16:00:00|434.63|432.63|434.85|432.85|435.53|433.53|433.73|431.73|0
1636041900000|2021-11-04 16:05:00|435.08|433.08|435.53|433.53|435.75|433.75|434.63|432.63|0
1636042200000|2021-11-04 16:10:00|435.75|433.75|436.43|434.43|436.88|434.88|435.07|433.07|0
1636042500000|2021-11-04 16:15:00|436.65|434.65|435.3|433.3|436.88|434.88|433.94|431.94|0
1636042800000|2021-11-04 16:20:00|435.07|433.07|431.46|429.46|435.3|433.3|431.46|429.46|0
1636043100000|2021-11-04 16:25:00|431.24|429.24|432.59|430.59|433.26|431.26|431.01|429.01|0
1636043400000|2021-11-04 16:30:00|432.81|430.81|431.13|429.13|432.81|430.81|430.34|428.34|0
1636043700000|2021-11-04 16:35:00|430.91|428.91|432.82|430.82|433.94|431.94|430.91|428.91|0
1636044000000|2021-11-04 16:40:00|432.6|430.6|433.27|431.27|433.27|431.27|432.15|430.15|0
1636044300000|2021-11-04 16:45:00|433.04|431.04|433.04|431.04|433.72|431.72|431.47|429.47|0
1636044600000|2021-11-04 16:50:00|432.82|430.82|432.81|430.81|433.71|431.71|431.69|429.69|0
1636044900000|2021-11-04 16:55:00|432.59|430.59|432.36|430.36|433.49|431.49|432.14|430.14|0
1636045200000|2021-11-04 17:00:00|432.81|430.81|429.74|427.74|432.81|430.81|429.29|427.29|0
1636045500000|2021-11-04 17:05:00|429.96|427.96|431.75|429.75|431.97|429.97|429.29|427.29|0
1636045800000|2021-11-04 17:10:00|431.97|429.97|433.54|431.54|433.99|431.99|431.75|429.75|0
1636046100000|2021-11-04 17:15:00|433.31|431.31|433.54|431.54|433.54|431.54|432.19|430.19|0
1636046400000|2021-11-04 17:20:00|433.98|431.98|433.53|431.53|434.21|432.21|431.74|429.74|0
1636046700000|2021-11-04 17:25:00|433.08|431.08|434.2|432.2|434.43|432.43|432.64|430.64|0
1636047000000|2021-11-04 17:30:00|434.43|432.43|432.63|430.63|435.33|433.33|432.41|430.41|0
1636047300000|2021-11-04 17:35:00|432.86|430.86|433.97|431.97|434.2|432.2|431.73|429.73|0
1636047600000|2021-11-04 17:40:00|433.75|431.75|435.99|433.99|435.99|433.99|433.75|431.75|0
1636047900000|2021-11-04 17:45:00|435.77|433.77|435.09|433.09|436.89|434.89|434.87|432.87|0
1636048200000|2021-11-04 17:50:00|435.32|433.32|435.54|433.54|435.76|433.76|434.42|432.42|0
1636048500000|2021-11-04 17:55:00|436.21|434.21|436.21|434.21|437.11|435.11|435.98|433.98|0
1636048800000|2021-11-04 18:00:00|436.43|434.43|430.15|428.15|436.88|434.88|430.15|428.15|0
1636049100000|2021-11-04 18:05:00|430.38|428.38|433.96|431.96|434.41|432.41|429.93|427.93|0
1636049400000|2021-11-04 18:10:00|434.18|432.18|434.63|432.63|434.63|432.63|433.51|431.51|0
1636049700000|2021-11-04 18:15:00|434.4|432.4|433.5|431.5|434.63|432.63|431.71|429.71|0
1636050000000|2021-11-04 18:20:00|433.73|431.73|435.07|433.07|435.18|433.18|433.06|431.06|0
1636050300000|2021-11-04 18:25:00|434.85|432.85|434.17|432.17|435.52|433.52|433.72|431.72|0
1636050600000|2021-11-04 18:30:00|434.4|432.4|433.72|431.72|434.62|432.62|432.6|430.6|0
1636050900000|2021-11-04 18:35:00|433.95|431.95|433.72|431.72|434.84|432.84|433.27|431.27|0
1636051200000|2021-11-04 18:40:00|434.17|432.17|434.55|432.55|434.84|432.84|433.66|431.66|0
1636051500000|2021-11-04 18:45:00|434.78|432.78|434.55|432.55|435.23|433.23|434.1|432.1|0
1636051800000|2021-11-04 18:50:00|434.78|432.78|433.43|431.43|435.68|433.68|433.43|431.43|0
1636052100000|2021-11-04 18:55:00|433.65|431.65|431.4|429.4|434.55|432.55|431.18|429.18|0
1636052400000|2021-11-04 19:00:00|431.18|429.18|430.95|428.95|432.75|430.75|429.61|427.61|0
1636052700000|2021-11-04 19:05:00|430.73|428.73|430.5|428.5|431.63|429.63|429.38|427.38|0
1636053000000|2021-11-04 19:10:00|430.95|428.95|432.52|430.52|432.97|430.97|430.73|428.73|0
1636053300000|2021-11-04 19:15:00|432.74|430.74|432.74|430.74|433.42|431.42|431.17|429.17|0
1636053600000|2021-11-04 19:20:00|432.52|430.52|433.64|431.64|434.76|432.76|432.52|430.52|0
1636053900000|2021-11-04 19:25:00|433.86|431.86|432.96|430.96|434.76|432.76|432.51|430.51|0
1636054200000|2021-11-04 19:30:00|433.18|431.18|434.98|432.98|435.2|433.2|433.18|431.18|0
1636054500000|2021-11-04 19:35:00|434.75|432.75|432.73|430.73|435.2|433.2|432.73|430.73|0
1636054800000|2021-11-04 19:40:00|432.95|430.95|431.32|429.32|433.18|431.18|429.3|427.3|0
1636055100000|2021-11-04 19:45:00|431.55|429.55|435.82|433.82|435.82|433.82|430.87|428.87|0
1636055400000|2021-11-04 19:50:00|435.59|433.59|437.84|435.84|437.84|435.84|434.91|432.91|0
1636055700000|2021-11-04 19:55:00|437.17|435.17|440.77|438.77|441|439|435.14|433.14|0
1636056000000|2021-11-04 20:00:00|441.23|439.23|438.72|436.72|441.45|439.45|438.49|436.49|0
1636056300000|2021-11-04 20:05:00|438.94|436.94|438.94|436.94|439.84|437.84|438.49|436.49|0
1636056600000|2021-11-04 20:10:00|439.17|437.17|440.29|438.29|440.52|438.52|438.71|436.71|0
1636056900000|2021-11-04 20:15:00|440.27|437.87|440.49|438.09|440.72|438.32|439.81|437.41|0
1636057200000|2021-11-04 20:20:00|440.26|437.86|440.71|438.31|440.94|438.54|440.26|437.86|0
1636057500000|2021-11-04 20:25:00|440.94|438.54|440.71|438.31|440.94|438.54|440.71|438.31|0
1636057800000|2021-11-04 20:30:00|440.94|438.54|442.97|440.57|442.97|440.57|440.94|438.54|0
1636058100000|2021-11-04 20:35:00|443.2|440.8|440.71|438.31|443.42|441.02|440.71|438.31|0
1636058400000|2021-11-04 20:40:00|440.93|438.53|440.7|438.3|440.93|438.53|440.48|438.08|0
1636058700000|2021-11-04 20:45:00|440.48|438.08|439.8|437.4|441.16|438.76|439.8|437.4|0
1636059000000|2021-11-04 20:50:00|440.02|437.62|440.47|438.07|440.47|438.07|439.57|437.17|0
1636059300000|2021-11-04 20:55:00|440.7|438.3|440.35|437.95|441.15|438.75|440.02|437.62|0
1636059600000|2021-11-04 21:00:00|440.4|438|440.26|437.86|440.62|438.22|440.26|437.86|0
1636059900000|2021-11-04 21:05:00|440.23|437.83|440.36|437.96|440.39|437.99|440.1|437.7|0
1636060200000|2021-11-04 21:10:00|440.23|437.83|440.72|438.32|440.75|438.35|440.23|437.83|0
1636060500000|2021-11-04 21:15:00|440.69|438.29|440.71|438.31|440.72|438.32|440.65|438.25|0
1636061100000|2021-11-04 21:25:00|440.75|438.35|440.71|438.31|440.75|438.35|440.71|438.31|0
1636061400000|2021-11-04 21:30:00|440.75|438.35|440.78|438.38|440.78|438.38|440.71|438.31|0
1636061700000|2021-11-04 21:35:00|440.71|438.31|440.94|438.54|440.94|438.54|440.71|438.31|0
1636062000000|2021-11-04 21:40:00|439.85|437.45|440.6|438.2|440.6|438.2|439.85|437.45|0
1636062300000|2021-11-04 21:45:00|440.38|437.98|440.54|438.14|440.6|438.2|440.38|437.98|0
1636062600000|2021-11-04 21:50:00|440.37|437.97|440.57|438.17|440.57|438.17|440.37|437.97|0
1636062900000|2021-11-04 21:55:00|440.37|437.97|440.01|437.61|440.57|438.17|440.01|437.61|0
1636063200000|2021-11-04 22:00:00|439.42|437.02|438.86|436.46|439.99|437.59|438.52|436.12|0
1636063500000|2021-11-04 22:05:00|438.63|436.23|438.86|436.46|439.08|436.68|438.63|436.23|0
1636063800000|2021-11-04 22:10:00|439.08|436.68|439.76|437.36|439.76|437.36|439.08|436.68|0
1636064100000|2021-11-04 22:15:00|439.53|437.13|440.66|438.26|440.66|438.26|439.3|436.9|0
1636064400000|2021-11-04 22:20:00|440.21|437.81|441.79|439.39|441.79|439.39|440.21|437.81|0
1636064700000|2021-11-04 22:25:00|442.01|439.61|442.24|439.84|443.14|440.74|442.01|439.61|0
1636065000000|2021-11-04 22:30:00|442.46|440.06|442.01|439.61|442.91|440.51|441.78|439.38|0
1636065300000|2021-11-04 22:35:00|442.23|439.83|442|439.6|442.91|440.51|442|439.6|0
1636065600000|2021-11-04 22:40:00|441.78|439.38|441.32|438.92|441.78|439.38|441.1|438.7|0
1636065900000|2021-11-04 22:45:00|441.55|439.15|442.45|440.05|442.45|440.05|441.32|438.92|0
1636066200000|2021-11-04 22:50:00|442.68|440.28|441.77|439.37|442.9|440.5|441.55|439.15|0
1636066500000|2021-11-04 22:55:00|442|439.6|442.22|439.82|442.45|440.05|442|439.6|0
1636066800000|2021-11-04 23:00:00|442.45|440.05|441.99|439.59|442.45|440.05|441.54|439.14|0
1636067100000|2021-11-04 23:05:00|441.77|439.37|442.67|440.27|442.67|440.27|441.77|439.37|0
1636067400000|2021-11-04 23:10:00|442.44|440.04|442.21|439.81|442.67|440.27|442.21|439.81|0
1636067700000|2021-11-04 23:15:00|441.99|439.59|441.64|439.24|441.99|439.59|441.53|439.13|0
1636068000000|2021-11-04 23:20:00|441.53|439.13|441.3|438.9|441.53|439.13|440.85|438.45|0
1636068300000|2021-11-04 23:25:00|441.53|439.13|440.85|438.45|441.53|439.13|440.85|438.45|0
1636068600000|2021-11-04 23:30:00|441.08|438.68|442.43|440.03|442.66|440.26|440.85|438.45|0
1636068900000|2021-11-04 23:35:00|442.66|440.26|441.75|439.35|442.66|440.26|441.52|439.12|0
1636069200000|2021-11-04 23:40:00|441.52|439.12|442.2|439.8|442.65|440.25|441.52|439.12|0
1636069500000|2021-11-04 23:45:00|442.43|440.03|442.65|440.25|442.88|440.48|442.43|440.03|0
1636069800000|2021-11-04 23:50:00|442.88|440.48|444.01|441.61|444.01|441.61|442.88|440.48|0
1636070100000|2021-11-04 23:55:00|444.23|441.83|444|441.6|444.46|442.06|443.55|441.15|0
1636070400000|2021-11-05 00:00:00|444.23|441.83|443.1|440.7|444.23|441.83|442.87|440.47|0
1636070700000|2021-11-05 00:05:00|443.32|440.92|442.64|440.24|443.55|441.15|441.96|439.56|0
1636071000000|2021-11-05 00:10:00|442.52|440.12|441.73|439.33|442.87|440.47|441.73|439.33|0
1636071300000|2021-11-05 00:15:00|441.96|439.56|442.64|440.24|443.09|440.69|441.73|439.33|0
1636071600000|2021-11-05 00:20:00|442.41|440.01|442.41|440.01|442.64|440.24|441.73|439.33|0
1636071900000|2021-11-05 00:25:00|442.18|439.78|441.05|438.65|442.18|439.78|440.6|438.2|0
1636072200000|2021-11-05 00:30:00|440.82|438.42|439.46|437.06|441.05|438.65|439.46|437.06|0
1636072500000|2021-11-05 00:35:00|439.57|437.17|439.46|437.06|439.69|437.29|439.01|436.61|0
1636072800000|2021-11-05 00:40:00|439.23|436.83|439.68|437.28|439.68|437.28|438.56|436.16|0
1636073100000|2021-11-05 00:45:00|439.46|437.06|439.68|437.28|439.91|437.51|439.01|436.61|0
1636073400000|2021-11-05 00:50:00|439.46|437.06|439.68|437.28|439.68|437.28|439|436.6|0
1636073700000|2021-11-05 00:55:00|439.9|437.5|440.13|437.73|440.36|437.96|439.68|437.28|0
1636074000000|2021-11-05 01:00:00|440.35|437.95|437.64|435.24|440.35|437.95|437.64|435.24|0
1636074300000|2021-11-05 01:05:00|438.09|435.69|439.22|436.82|439.45|437.05|437.87|435.47|0
1636074600000|2021-11-05 01:10:00|439.45|437.05|439.9|437.5|440.12|437.72|438.99|436.59|0
1636074900000|2021-11-05 01:15:00|440.12|437.72|440.34|437.94|441.25|438.85|440.12|437.72|0
1636075200000|2021-11-05 01:20:00|440.12|437.72|441.02|438.62|441.25|438.85|439.89|437.49|0
1636075500000|2021-11-05 01:25:00|441.25|438.85|440.11|437.71|441.25|438.85|439.66|437.26|0
1636075800000|2021-11-05 01:30:00|439.66|437.26|438.53|436.13|440|437.6|438.53|436.13|0
1636076100000|2021-11-05 01:35:00|438.76|436.36|437.17|434.77|439.43|437.03|436.95|434.55|0
1636076400000|2021-11-05 01:40:00|437.4|435|437.85|435.45|438.3|435.9|437.17|434.77|0
1636076700000|2021-11-05 01:45:00|438.07|435.67|438.75|436.35|439.2|436.8|437.85|435.45|0
1636077000000|2021-11-05 01:50:00|438.97|436.57|438.29|435.89|439.2|436.8|438.07|435.67|0
1636077300000|2021-11-05 01:55:00|438.18|435.78|437.62|435.22|438.18|435.78|437.17|434.77|0
1636077600000|2021-11-05 02:00:00|437.5|435.1|438.06|435.66|438.17|435.77|437.16|434.76|0
1636077900000|2021-11-05 02:05:00|438.29|435.89|438.96|436.56|439.42|437.02|438.29|435.89|0
1636078200000|2021-11-05 02:10:00|439.19|436.79|438.96|436.56|439.42|437.02|438.74|436.34|0
1636078500000|2021-11-05 02:15:00|439.19|436.79|438.73|436.33|439.19|436.79|438.28|435.88|0
1636078800000|2021-11-05 02:20:00|438.96|436.56|438.96|436.56|438.96|436.56|438.28|435.88|0
1636079100000|2021-11-05 02:25:00|439.18|436.78|440.08|437.68|440.08|437.68|439.18|436.78|0
1636079400000|2021-11-05 02:30:00|439.86|437.46|439.18|436.78|440.08|437.68|439.18|436.78|0
1636079700000|2021-11-05 02:35:00|439.4|437|439.4|437|439.63|437.23|439.18|436.78|0
1636080000000|2021-11-05 02:40:00|439.18|436.78|439.85|437.45|440.08|437.68|439.18|436.78|0
1636080300000|2021-11-05 02:45:00|439.63|437.23|440.3|437.9|440.98|438.58|439.4|437|0
1636080600000|2021-11-05 02:50:00|440.41|438.01|440.3|437.9|440.53|438.13|440.07|437.67|0
1636080900000|2021-11-05 02:55:00|440.07|437.67|439.84|437.44|440.52|438.12|439.84|437.44|0
1636081200000|2021-11-05 03:00:00|440.3|437.9|440.29|437.89|440.97|438.57|439.84|437.44|0
1636081500000|2021-11-05 03:05:00|440.07|437.67|440.4|438|440.52|438.12|440.07|437.67|0
1636081800000|2021-11-05 03:10:00|440.52|438.12|440.52|438.12|440.74|438.34|440.06|437.66|0
1636082100000|2021-11-05 03:15:00|440.51|438.11|440.51|438.11|440.74|438.34|440.29|437.89|0
1636082400000|2021-11-05 03:20:00|440.29|437.89|440.28|437.88|440.74|438.34|440.06|437.66|0
1636082700000|2021-11-05 03:25:00|440.51|438.11|440.28|437.88|440.74|438.34|440.28|437.88|0
1636083000000|2021-11-05 03:30:00|440.06|437.66|440.28|437.88|440.51|438.11|440.06|437.66|0
1636083300000|2021-11-05 03:35:00|440.05|437.65|440.28|437.88|440.28|437.88|440.05|437.65|0
1636083600000|2021-11-05 03:40:00|440.05|437.65|438.92|436.52|440.05|437.65|438.47|436.07|0
1636083900000|2021-11-05 03:45:00|438.69|436.29|439.59|437.19|439.82|437.42|438.47|436.07|0
1636084200000|2021-11-05 03:50:00|439.82|437.42|440.04|437.64|440.04|437.64|439.59|437.19|0
1636084500000|2021-11-05 03:55:00|440.27|437.87|440.27|437.87|440.49|438.09|440.27|437.87|0
1636084800000|2021-11-05 04:00:00|440.04|437.64|440.26|437.86|440.27|437.87|440.04|437.64|0
1636085100000|2021-11-05 04:05:00|440.49|438.09|440.94|438.54|440.94|438.54|440.26|437.86|0
1636085400000|2021-11-05 04:10:00|440.71|438.31|440.94|438.54|441.17|438.77|440.71|438.31|0
1636085700000|2021-11-05 04:15:00|441.16|438.76|440.94|438.54|441.16|438.76|440.71|438.31|0
1636086000000|2021-11-05 04:20:00|440.93|438.53|440.71|438.31|440.93|438.53|440.71|438.31|0
1636086300000|2021-11-05 04:25:00|440.48|438.08|440.7|438.3|440.71|438.31|440.48|438.08|0
1636086600000|2021-11-05 04:30:00|440.93|438.53|441.15|438.75|441.38|438.98|440.7|438.3|0
1636086900000|2021-11-05 04:35:00|441.38|438.98|441.6|439.2|441.83|439.43|440.93|438.53|0
1636087200000|2021-11-05 04:40:00|441.38|438.98|441.15|438.75|441.38|438.98|441.03|438.63|0
1636087500000|2021-11-05 04:45:00|441.38|438.98|441.15|438.75|441.38|438.98|441.15|438.75|0
1636087800000|2021-11-05 04:50:00|441.37|438.97|441.37|438.97|441.37|438.97|441.15|438.75|0
1636088100000|2021-11-05 04:55:00|441.6|439.2|441.37|438.97|441.6|439.2|441.14|438.74|0
1636088400000|2021-11-05 05:00:00|441.25|438.85|441.14|438.74|441.59|439.19|441.14|438.74|0
1636088700000|2021-11-05 05:05:00|440.91|438.51|440.91|438.51|441.36|438.96|440.46|438.06|0
1636089000000|2021-11-05 05:10:00|440.69|438.29|440.79|438.39|441.14|438.74|440.46|438.06|0
1636089300000|2021-11-05 05:15:00|440.91|438.51|441.13|438.73|441.13|438.73|440.68|438.28|0
1636089600000|2021-11-05 05:20:00|440.91|438.51|440.68|438.28|441.13|438.73|440.68|438.28|0
1636089900000|2021-11-05 05:25:00|440.9|438.5|441.13|438.73|441.35|438.95|440.68|438.28|0
1636090200000|2021-11-05 05:30:00|441.35|438.95|440.9|438.5|441.35|438.95|440.9|438.5|0
1636090500000|2021-11-05 05:35:00|441.13|438.73|441.35|438.95|441.35|438.95|440.9|438.5|0
1636090800000|2021-11-05 05:40:00|441.12|438.72|440.89|438.49|441.12|438.72|440.89|438.49|0
1636091100000|2021-11-05 05:45:00|440.67|438.27|440.67|438.27|440.89|438.49|440.44|438.04|0
1636091400000|2021-11-05 05:50:00|440.89|438.49|441.16|438.76|441.61|439.21|440.89|438.49|0
1636091700000|2021-11-05 05:55:00|440.93|438.53|440.93|438.53|441.16|438.76|440.71|438.31|0
1636092000000|2021-11-05 06:00:00|440.25|437.85|440.93|438.53|441.38|438.98|440.03|437.63|0
1636092300000|2021-11-05 06:05:00|440.7|438.3|440.93|438.53|440.93|438.53|440.48|438.08|0
1636092600000|2021-11-05 06:10:00|440.7|438.3|441.15|438.75|441.38|438.98|440.47|438.07|0
1636092900000|2021-11-05 06:15:00|440.92|438.52|441.15|438.75|441.15|438.75|440.7|438.3|0
1636093200000|2021-11-05 06:20:00|440.92|438.52|440.24|437.84|440.92|438.52|440.24|437.84|0
1636093500000|2021-11-05 06:25:00|440.47|438.07|440.01|437.61|440.47|438.07|440.01|437.61|0
1636093800000|2021-11-05 06:30:00|439.79|437.39|439.56|437.16|440.01|437.61|439.56|437.16|0
1636094100000|2021-11-05 06:35:00|439.79|437.39|440.01|437.61|440.24|437.84|439.56|437.16|0
1636094400000|2021-11-05 06:40:00|440.23|437.83|440.46|438.06|440.46|438.06|440.01|437.61|0
1636094700000|2021-11-05 06:45:00|440.23|437.83|439.33|436.93|440.23|437.83|439.33|436.93|0
1636095000000|2021-11-05 06:50:00|439.21|436.81|439.78|437.38|439.78|437.38|439.1|436.7|0
1636095300000|2021-11-05 06:55:00|439.77|437.37|440.22|437.82|440.23|437.83|439.1|436.7|0
1636095600000|2021-11-05 07:00:00|440|437.6|439.09|436.69|440|437.6|438.64|436.24|0
1636095900000|2021-11-05 07:05:00|438.89|436.89|438.44|436.44|439.12|437.12|438.21|436.21|0
1636096200000|2021-11-05 07:10:00|438.21|436.21|438.21|436.21|438.66|436.66|437.99|435.99|0
1636096500000|2021-11-05 07:15:00|437.99|435.99|437.98|435.98|438.66|436.66|437.98|435.98|0
1636096800000|2021-11-05 07:20:00|438.09|436.09|438.43|436.43|438.66|436.66|437.98|435.98|0
1636097100000|2021-11-05 07:25:00|438.21|436.21|437.3|435.3|438.43|436.43|437.08|435.08|0
1636097400000|2021-11-05 07:30:00|437.08|435.08|435.72|433.72|437.3|435.3|435.72|433.72|0
1636097700000|2021-11-05 07:35:00|435.95|433.95|436.17|434.17|436.62|434.62|435.72|433.72|0
1636098000000|2021-11-05 07:40:00|435.94|433.94|436.39|434.39|436.62|434.62|435.49|433.49|0
1636098300000|2021-11-05 07:45:00|436.62|434.62|436.84|434.84|436.84|434.84|436.39|434.39|0
1636098600000|2021-11-05 07:50:00|437.07|435.07|437.29|435.29|437.29|435.29|437.06|435.06|0
1636098900000|2021-11-05 07:55:00|437.51|435.51|437.96|435.96|438.42|436.42|437.51|435.51|0
1636099200000|2021-11-05 08:00:00|438.41|436.41|439.99|437.99|439.99|437.99|438.19|436.19|0
1636099500000|2021-11-05 08:05:00|439.77|437.77|440.67|438.67|440.9|438.9|439.54|437.54|0
1636099800000|2021-11-05 08:10:00|440.78|438.78|442.47|440.47|442.7|440.7|439.09|437.09|0
1636100100000|2021-11-05 08:15:00|442.58|440.58|442.7|440.7|443.15|441.15|442.02|440.02|0
1636100400000|2021-11-05 08:20:00|442.81|440.81|443.15|441.15|443.38|441.38|442.24|440.24|0
1636100700000|2021-11-05 08:25:00|443.37|441.37|441.79|439.79|443.6|441.6|441.11|439.11|0
1636101000000|2021-11-05 08:30:00|442.01|440.01|441.56|439.56|442.01|440.01|441.11|439.11|0
1636101300000|2021-11-05 08:35:00|441.33|439.33|441.56|439.56|442.46|440.46|441.33|439.33|0
1636101600000|2021-11-05 08:40:00|441.33|439.33|441.78|439.78|442.01|440.01|440.88|438.88|0
1636101900000|2021-11-05 08:45:00|441.56|439.56|441.55|439.55|442.01|440.01|441.55|439.55|0
1636102200000|2021-11-05 08:50:00|441.78|439.78|441.78|439.78|442.01|440.01|441.55|439.55|0
1636102500000|2021-11-05 08:55:00|442|440|441.55|439.55|442|440|440.87|438.87|0
1636102800000|2021-11-05 09:00:00|441.77|439.77|443.81|441.81|444.04|442.04|441.77|439.77|0
1636103100000|2021-11-05 09:05:00|444.03|442.03|443.35|441.35|444.03|442.03|442.9|440.9|0
1636103400000|2021-11-05 09:10:00|443.58|441.58|443.35|441.35|443.58|441.58|442.9|440.9|0
1636103700000|2021-11-05 09:15:00|443.58|441.58|443.35|441.35|443.8|441.8|443.12|441.12|0
1636104000000|2021-11-05 09:20:00|443.57|441.57|443.45|441.45|444.03|442.03|443.35|441.35|0
1636104300000|2021-11-05 09:25:00|443.35|441.35|444.93|442.93|445.61|443.61|443.35|441.35|0
1636104600000|2021-11-05 09:30:00|445.16|443.16|445.38|443.38|445.83|443.83|444.93|442.93|0
1636104900000|2021-11-05 09:35:00|445.15|443.15|445.83|443.83|446.28|444.28|444.7|442.7|0
1636105200000|2021-11-05 09:40:00|445.6|443.6|446.51|444.51|446.74|444.74|445.6|443.6|0
1636105500000|2021-11-05 09:45:00|446.74|444.74|447.87|445.87|447.87|445.87|446.51|444.51|0
1636105800000|2021-11-05 09:50:00|447.64|445.64|448.09|446.09|448.77|446.77|447.64|445.64|0
1636106100000|2021-11-05 09:55:00|448.32|446.32|449|447|449.68|447.68|448.32|446.32|0
1636106400000|2021-11-05 10:00:00|450.13|448.13|449.03|447.03|450.36|448.36|448.99|446.99|0
1636106700000|2021-11-05 10:05:00|448.8|446.8|449.48|447.48|449.71|447.71|448.57|446.57|0
1636107000000|2021-11-05 10:10:00|449.7|447.7|449.25|447.25|449.7|447.7|449.02|447.02|0
1636107300000|2021-11-05 10:15:00|449.47|447.47|450.15|448.15|450.84|448.84|449.25|447.25|0
1636107600000|2021-11-05 10:20:00|450.38|448.38|450.83|448.83|451.06|449.06|450.15|448.15|0
1636107900000|2021-11-05 10:25:00|450.61|448.61|450.38|448.38|451.29|449.29|450.15|448.15|0
1636108200000|2021-11-05 10:30:00|450.15|448.15|449.92|447.92|450.15|448.15|449.47|447.47|0
1636108500000|2021-11-05 10:35:00|450.15|448.15|450.14|448.14|450.37|448.37|449.69|447.69|0
1636108800000|2021-11-05 10:40:00|450.37|448.37|449.57|447.57|450.37|448.37|449.46|447.46|0
1636109100000|2021-11-05 10:45:00|449.46|447.46|450.14|448.14|450.37|448.37|449.46|447.46|0
1636109400000|2021-11-05 10:50:00|450.37|448.37|451.27|449.27|451.5|449.5|450.14|448.14|0
1636109700000|2021-11-05 10:55:00|451.05|449.05|451.5|449.5|451.5|449.5|450.7|448.7|0
1636110000000|2021-11-05 11:00:00|451.27|449.27|451.27|449.27|451.95|449.95|450.59|448.59|0
1636110300000|2021-11-05 11:05:00|451.04|449.04|451.5|449.5|451.95|449.95|451.04|449.04|0
1636110600000|2021-11-05 11:10:00|451.49|449.49|450.46|448.46|453.09|451.09|449.9|447.9|0
1636110900000|2021-11-05 11:15:00|450.36|448.36|450.13|448.13|450.36|448.36|449.45|447.45|0
1636111200000|2021-11-05 11:20:00|449.44|447.44|448.76|446.76|450.13|448.13|448.76|446.76|0
1636111500000|2021-11-05 11:25:00|448.99|446.99|447.62|445.62|449.67|447.67|447.17|445.17|0
1636111800000|2021-11-05 11:30:00|447.4|445.4|448.98|446.98|449.66|447.66|447.05|445.05|0
1636112100000|2021-11-05 11:35:00|449.21|447.21|449.89|447.89|450.12|448.12|449.21|447.21|0
1636112400000|2021-11-05 11:40:00|450.12|448.12|450.22|448.22|450.34|448.34|449.43|447.43|0
1636112700000|2021-11-05 11:45:00|450.34|448.34|450.11|448.11|450.57|448.57|449.88|447.88|0
1636113000000|2021-11-05 11:50:00|449.88|447.88|449.88|447.88|449.88|447.88|449.2|447.2|0
1636113300000|2021-11-05 11:55:00|450.11|448.11|450.33|448.33|450.34|448.34|449.65|447.65|0
1636113600000|2021-11-05 12:00:00|450.79|448.79|449.65|447.65|450.79|448.79|449.42|447.42|0
1636113900000|2021-11-05 12:05:00|449.88|447.88|449.65|447.65|450.56|448.56|449.42|447.42|0
1636114200000|2021-11-05 12:10:00|449.42|447.42|450.33|448.33|451.01|449.01|449.42|447.42|0
1636114500000|2021-11-05 12:15:00|450.1|448.1|450.78|448.78|451.01|449.01|449.64|447.64|0
1636114800000|2021-11-05 12:20:00|450.55|448.55|451.23|449.23|451.23|449.23|450.32|448.32|0
1636115100000|2021-11-05 12:25:00|451|449|451.11|449.11|451.69|449.69|450.55|448.55|0
1636115400000|2021-11-05 12:30:00|451|449|456.24|454.24|456.47|454.47|449.41|447.41|0
1636115700000|2021-11-05 12:35:00|456.47|454.47|456.04|454.04|461.49|459.49|455.81|453.81|0
1636116000000|2021-11-05 12:40:00|455.81|453.81|457.4|455.4|458.09|456.09|455.58|453.58|0
1636116300000|2021-11-05 12:45:00|456.95|454.95|458.54|456.54|458.77|456.77|455.58|453.58|0
1636116600000|2021-11-05 12:50:00|458.77|456.77|460.14|458.14|460.14|458.14|457.63|455.63|0
1636116900000|2021-11-05 12:55:00|459.91|457.91|459.25|457.25|459.93|457.93|458.54|456.54|0
1636117200000|2021-11-05 13:00:00|459.48|457.48|459.47|457.47|460.16|458.16|457.88|455.88|0
1636117500000|2021-11-05 13:05:00|459.24|457.24|459.93|457.93|459.93|457.93|459.02|457.02|0
1636117800000|2021-11-05 13:10:00|459.7|457.7|460.38|458.38|460.38|458.38|458.78|456.78|0
1636118100000|2021-11-05 13:15:00|460.15|458.15|460.61|458.61|461.07|459.07|460.15|458.15|0
1636118400000|2021-11-05 13:20:00|460.84|458.84|463.58|461.58|463.81|461.81|460.84|458.84|0
1636118700000|2021-11-05 13:25:00|463.12|461.12|462.66|460.66|464.26|462.26|462.43|460.43|0
1636119000000|2021-11-05 13:30:00|464.49|462.49|466.32|464.32|466.55|464.55|460.37|458.37|0
1636119300000|2021-11-05 13:35:00|467.24|465.24|469.23|467.23|470.61|468.61|466.78|464.78|0
1636119600000|2021-11-05 13:40:00|469.69|467.69|473.12|471.12|473.35|471.35|469.69|467.69|0
1636119900000|2021-11-05 13:45:00|474.04|472.04|470.14|468.14|474.04|472.04|468.54|466.54|0
1636120200000|2021-11-05 13:50:00|471.06|469.06|469.22|467.22|471.06|469.06|468.77|466.77|0
1636120500000|2021-11-05 13:55:00|469.45|467.45|472.43|470.43|472.43|470.43|469|467|0
1636120800000|2021-11-05 14:00:00|472.66|470.66|476.1|474.1|476.33|474.33|471.74|469.74|0
1636121100000|2021-11-05 14:05:00|476.33|474.33|471.15|469.15|476.33|474.33|470.92|468.92|0
1636121400000|2021-11-05 14:10:00|471.38|469.38|472.98|470.98|473.67|471.67|470.46|468.46|0
1636121700000|2021-11-05 14:15:00|473.44|471.44|472.52|470.52|474.36|472.36|472.06|470.06|0
1636122000000|2021-11-05 14:20:00|472.06|470.06|470.91|468.91|472.52|470.52|470.91|468.91|0
1636122300000|2021-11-05 14:25:00|471.14|469.14|469.76|467.76|471.14|469.14|468.39|466.39|0
1636122600000|2021-11-05 14:30:00|469.99|467.99|469.76|467.76|471.83|469.83|469.76|467.76|0
1636122900000|2021-11-05 14:35:00|469.99|467.99|470.91|468.91|472.74|470.74|469.53|467.53|0
1636123200000|2021-11-05 14:40:00|471.14|469.14|471.82|469.82|472.51|470.51|469.99|467.99|0
1636123500000|2021-11-05 14:45:00|472.05|470.05|471.59|469.59|473.43|471.43|471.59|469.59|0
1636123800000|2021-11-05 14:50:00|471.82|469.82|472.05|470.05|472.74|470.74|471.36|469.36|0
1636124100000|2021-11-05 14:55:00|471.82|469.82|471.13|469.13|472.51|470.51|469.52|467.52|0
1636124400000|2021-11-05 15:00:00|470.9|468.9|470.21|468.21|472.27|470.27|470.21|468.21|0
1636124700000|2021-11-05 15:05:00|470.44|468.44|471.58|469.58|472.04|470.04|470.44|468.44|0
1636125000000|2021-11-05 15:10:00|471.81|469.81|471.35|469.35|472.96|470.96|471.12|469.12|0
1636125300000|2021-11-05 15:15:00|471.12|469.12|470.2|468.2|471.35|469.35|469.74|467.74|0
1636125600000|2021-11-05 15:20:00|469.97|467.97|469.51|467.51|470.66|468.66|468.82|466.82|0
1636125900000|2021-11-05 15:25:00|469.28|467.28|466.53|464.53|469.51|467.51|466.07|464.07|0
1636126200000|2021-11-05 15:30:00|466.3|464.3|468.13|466.13|469.05|467.05|466.3|464.3|0
1636126500000|2021-11-05 15:35:00|468.36|466.36|468.82|466.82|469.28|467.28|466.76|464.76|0
1636126800000|2021-11-05 15:40:00|469.05|467.05|467.44|465.44|469.05|467.05|466.75|464.75|0
1636127100000|2021-11-05 15:45:00|466.98|464.98|469.27|467.27|470.65|468.65|466.07|464.07|0
1636127400000|2021-11-05 15:50:00|469.04|467.04|466.29|464.29|469.5|467.5|465.38|463.38|0
1636127700000|2021-11-05 15:55:00|466.52|464.52|463.77|461.77|467.21|465.21|463.77|461.77|0
1636128000000|2021-11-05 16:00:00|463.32|461.32|465.83|463.83|466.52|464.52|463.32|461.32|0
1636128300000|2021-11-05 16:05:00|466.06|464.06|465.14|463.14|466.29|464.29|464|462|0
1636128600000|2021-11-05 16:10:00|464.91|462.91|464.45|462.45|466.28|464.28|463.54|461.54|0
1636128900000|2021-11-05 16:15:00|464.22|462.22|464.68|462.68|465.36|463.36|463.77|461.77|0
1636129200000|2021-11-05 16:20:00|464.91|462.91|464.68|462.68|466.05|464.05|464.68|462.68|0
1636129500000|2021-11-05 16:25:00|464.9|462.9|467|465|467.46|465.46|463.99|461.99|0
1636129800000|2021-11-05 16:30:00|466.77|464.77|467.91|465.91|468.14|466.14|466.77|464.77|0
1636130100000|2021-11-05 16:35:00|467.68|465.68|466.31|464.31|468.36|466.36|464.49|462.49|0
1636130400000|2021-11-05 16:40:00|466.54|464.54|464.04|462.04|466.54|464.54|464.04|462.04|0
1636130700000|2021-11-05 16:45:00|463.81|461.81|462.9|460.9|464.04|462.04|462.44|460.44|0
1636131000000|2021-11-05 16:50:00|463.13|461.13|463.35|461.35|464.03|462.03|461.31|459.31|0
1636131300000|2021-11-05 16:55:00|463.58|461.58|461.53|459.53|463.8|461.8|460.17|458.17|0
1636131600000|2021-11-05 17:00:00|461.76|459.76|462.66|460.66|463.12|461.12|460.4|458.4|0
1636131900000|2021-11-05 17:05:00|462.44|460.44|458.05|456.05|463.26|461.26|458.05|456.05|0
1636132200000|2021-11-05 17:10:00|458.28|456.28|456.01|454.01|458.95|456.95|454.66|452.66|0
1636132500000|2021-11-05 17:15:00|455.79|453.79|456.7|454.7|457.15|455.15|454.44|452.44|0
1636132800000|2021-11-05 17:20:00|456.47|454.47|453.25|451.25|457.08|455.08|453.25|451.25|0
1636133100000|2021-11-05 17:25:00|452.8|450.8|445.35|443.35|453.02|451.02|445.35|443.35|0
1636133400000|2021-11-05 17:30:00|445.57|443.57|453.5|451.5|453.95|451.95|445.35|443.35|0
1636133700000|2021-11-05 17:35:00|453.28|451.28|450.07|448.07|453.95|451.95|449.4|447.4|0
1636134000000|2021-11-05 17:40:00|450.3|448.3|450.51|448.51|451.19|449.19|448.72|446.72|0
1636134300000|2021-11-05 17:45:00|450.73|448.73|450.16|448.16|450.95|448.95|447.38|445.38|0
1636134600000|2021-11-05 17:50:00|449.83|447.83|454.31|452.31|454.53|452.53|449.61|447.61|0
1636134900000|2021-11-05 17:55:00|454.08|452.08|456.77|454.77|456.77|454.77|452.51|450.51|0
1636135200000|2021-11-05 18:00:00|456.55|454.55|457.22|455.22|457.67|455.67|454.75|452.75|0
1636135500000|2021-11-05 18:05:00|457.44|455.44|459.24|457.24|460.59|458.59|457.22|455.22|0
1636135800000|2021-11-05 18:10:00|459.01|457.01|460.59|458.59|461.04|459.04|458.12|456.12|0
1636136100000|2021-11-05 18:15:00|460.36|458.36|461.22|459.22|461.56|459.56|459.69|457.69|0
1636136400000|2021-11-05 18:20:00|461|459|456.36|454.36|461.67|459.67|456.36|454.36|0
1636136700000|2021-11-05 18:25:00|456.58|454.58|460.41|458.41|460.41|458.41|455.91|453.91|0
1636137000000|2021-11-05 18:30:00|460.18|458.18|459.73|457.73|460.63|458.63|458.83|456.83|0
1636137300000|2021-11-05 18:35:00|459.96|457.96|459.95|457.95|460.63|458.63|457.25|455.25|0
1636137600000|2021-11-05 18:40:00|460.06|458.06|459.5|457.5|460.63|458.63|458.6|456.6|0
1636137900000|2021-11-05 18:45:00|459.73|457.73|460.4|458.4|461.53|459.53|459.5|457.5|0
1636138200000|2021-11-05 18:50:00|460.62|458.62|461.3|459.3|461.52|459.52|459.27|457.27|0
1636138500000|2021-11-05 18:55:00|461.52|459.52|460.62|458.62|461.52|459.52|459.72|457.72|0
1636138800000|2021-11-05 19:00:00|461.52|459.52|455.89|453.89|461.52|459.52|454.32|452.32|0
1636139100000|2021-11-05 19:05:00|455.66|453.66|459.04|457.04|459.26|457.26|454.54|452.54|0
1636139400000|2021-11-05 19:10:00|458.81|456.81|460.16|458.16|460.16|458.16|457.91|455.91|0
1636139700000|2021-11-05 19:15:00|459.71|457.71|459.26|457.26|460.16|458.16|457.68|455.68|0
1636140000000|2021-11-05 19:20:00|459.03|457.03|457.9|455.9|459.26|457.26|456.33|454.33|0
1636140300000|2021-11-05 19:25:00|458.13|456.13|456.77|454.77|458.13|456.13|455.2|453.2|0
1636140600000|2021-11-05 19:30:00|456.88|454.88|461.73|459.73|461.73|459.73|455.87|453.87|0
1636140900000|2021-11-05 19:35:00|461.95|459.95|463.53|461.53|464.89|462.89|461.73|459.73|0
1636141200000|2021-11-05 19:40:00|463.76|461.76|459.24|457.24|463.76|461.76|458.57|456.57|0
1636141500000|2021-11-05 19:45:00|459.02|457.02|458.11|456.11|461.72|459.72|457.89|455.89|0
1636141800000|2021-11-05 19:50:00|458.56|456.56|457.66|455.66|461.49|459.49|457.21|455.21|0
1636142100000|2021-11-05 19:55:00|457.89|455.89|457.66|455.66|460.36|458.36|456.76|454.76|0
1636142400000|2021-11-05 20:00:00|457.88|455.88|457.88|455.88|458.11|456.11|454.96|452.96|0
1636142700000|2021-11-05 20:05:00|457.43|455.43|456.3|454.3|457.88|455.88|455.63|453.63|0
1636143000000|2021-11-05 20:10:00|456.08|454.08|454|452|456.08|454.08|453.77|451.77|0
1636358700000|2021-11-08 08:05:00|455.65|453.65|454.08|452.08|455.88|453.88|453.63|451.63|0
1636359000000|2021-11-08 08:10:00|453.85|451.85|455.42|453.42|455.65|453.65|453.18|451.18|0
1636359300000|2021-11-08 08:15:00|455.2|453.2|455.42|453.42|457.67|455.67|455.2|453.2|0
1636359600000|2021-11-08 08:20:00|455.19|453.19|454.52|452.52|455.19|453.19|453.84|451.84|0
1636359900000|2021-11-08 08:25:00|454.29|452.29|454.51|452.51|455.19|453.19|453.39|451.39|0
1636360200000|2021-11-08 08:30:00|454.96|452.96|454.62|452.62|455.19|453.19|454.06|452.06|0
1636360500000|2021-11-08 08:35:00|454.74|452.74|455.18|453.18|456.31|454.31|454.39|452.39|0
1636360800000|2021-11-08 08:40:00|455.41|453.41|456.53|454.53|456.53|454.53|454.73|452.73|0
1636361100000|2021-11-08 08:45:00|456.76|454.76|456.75|454.75|456.76|454.76|455.63|453.63|0
1636361400000|2021-11-08 08:50:00|456.98|454.98|458.33|456.33|458.55|456.55|456.53|454.53|0
1636361700000|2021-11-08 08:55:00|458.55|456.55|458.55|456.55|459.34|457.34|457.87|455.87|0
1636362000000|2021-11-08 09:00:00|458.77|456.77|460.58|458.58|461.03|459.03|458.1|456.1|0
1636362300000|2021-11-08 09:05:00|460.35|458.35|459.67|457.67|460.35|458.35|459.22|457.22|0
1636362600000|2021-11-08 09:10:00|459.45|457.45|461.25|459.25|461.7|459.7|459.44|457.44|0
1636362900000|2021-11-08 09:15:00|461.47|459.47|461.02|459.02|461.47|459.47|460.34|458.34|0
1636363200000|2021-11-08 09:20:00|461.25|459.25|461.92|459.92|461.92|459.92|461.24|459.24|0
1636363500000|2021-11-08 09:25:00|462.15|460.15|461.24|459.24|462.15|460.15|461.24|459.24|0
1636363800000|2021-11-08 09:30:00|461.47|459.47|461.57|459.57|462.37|460.37|461.24|459.24|0
1636364100000|2021-11-08 09:35:00|461.46|459.46|460.97|458.97|461.46|459.46|460.07|458.07|0
1636364400000|2021-11-08 09:40:00|460.75|458.75|460.07|458.07|460.75|458.75|459.62|457.62|0
1636364700000|2021-11-08 09:45:00|460.06|458.06|460.29|458.29|460.52|458.52|459.61|457.61|0
1636365000000|2021-11-08 09:50:00|460.17|458.17|459.83|457.83|460.29|458.29|459.38|457.38|0
1636365300000|2021-11-08 09:55:00|460.06|458.06|459.83|457.83|460.51|458.51|459.38|457.38|0
1636365600000|2021-11-08 10:00:00|459.6|457.6|459.6|457.6|460.06|458.06|459.38|457.38|0
1636365900000|2021-11-08 10:05:00|459.83|457.83|458.92|456.92|459.83|457.83|458.7|456.7|0
1636366200000|2021-11-08 10:10:00|458.7|456.7|459.14|457.14|459.37|457.37|458.47|456.47|0
1636366500000|2021-11-08 10:15:00|459.37|457.37|460.05|458.05|460.05|458.05|459.14|457.14|0
1636366800000|2021-11-08 10:20:00|460.27|458.27|460.49|458.49|460.5|458.5|459.59|457.59|0
1636367100000|2021-11-08 10:25:00|460.27|458.27|461.85|459.85|462.08|460.08|460.27|458.27|0
1636367400000|2021-11-08 10:30:00|461.62|459.62|461.39|459.39|461.85|459.85|461.17|459.17|0
1636367700000|2021-11-08 10:35:00|461.17|459.17|462.3|460.3|462.52|460.52|461.17|459.17|0
1636368000000|2021-11-08 10:40:00|462.4|460.4|460.94|458.94|462.52|460.52|460.94|458.94|0
1636368300000|2021-11-08 10:45:00|461.16|459.16|459.8|457.8|461.27|459.27|459.8|457.8|0
1636368600000|2021-11-08 10:50:00|460.03|458.03|460.48|458.48|460.48|458.48|459.8|457.8|0
1636368900000|2021-11-08 10:55:00|460.25|458.25|460.93|458.93|461.15|459.15|460.25|458.25|0
1636369200000|2021-11-08 11:00:00|461.15|459.15|461.15|459.15|461.49|459.49|461.15|459.15|0
1636369500000|2021-11-08 11:05:00|461.38|459.38|461.37|459.37|461.83|459.83|461.15|459.15|0
1636369800000|2021-11-08 11:10:00|461.15|459.15|460.69|458.69|461.37|459.37|460.47|458.47|0
1636370100000|2021-11-08 11:15:00|460.8|458.8|461.14|459.14|461.6|459.6|460.69|458.69|0
1636370400000|2021-11-08 11:20:00|461.37|459.37|460.34|458.34|461.82|459.82|460.24|458.24|0
1636370700000|2021-11-08 11:25:00|460.46|458.46|461.36|459.36|461.59|459.59|460.46|458.46|0
1636371000000|2021-11-08 11:30:00|461.59|459.59|461.1|459.1|461.59|459.59|460.87|458.87|0
1636371300000|2021-11-08 11:35:00|461.33|459.33|461.55|459.55|462|460|461.1|459.1|0
1636371600000|2021-11-08 11:40:00|461.78|459.78|462|460|462.23|460.23|461.55|459.55|0
1636371900000|2021-11-08 11:45:00|462.23|460.23|461.77|459.77|462.23|460.23|461.55|459.55|0
1636372200000|2021-11-08 11:50:00|461.88|459.88|461.77|459.77|462.22|460.22|461.54|459.54|0
1636372500000|2021-11-08 11:55:00|461.65|459.65|461.77|459.77|461.99|459.99|461.54|459.54|0
1636372800000|2021-11-08 12:00:00|461.54|459.54|460.63|458.63|461.77|459.77|459.5|457.5|0
1636373100000|2021-11-08 12:05:00|460.86|458.86|459.95|457.95|460.86|458.86|459.95|457.95|0
1636373400000|2021-11-08 12:10:00|459.72|457.72|460.85|458.85|460.85|458.85|459.72|457.72|0
1636373700000|2021-11-08 12:15:00|461.08|459.08|461.08|459.08|461.53|459.53|461.08|459.08|0
1636374000000|2021-11-08 12:20:00|461.18|459.18|460.62|458.62|461.3|459.3|460.62|458.62|0
1636374300000|2021-11-08 12:25:00|460.85|458.85|460.84|458.84|461.07|459.07|460.39|458.39|0
1636374600000|2021-11-08 12:30:00|461.3|459.3|461.07|459.07|462.43|460.43|460.84|458.84|0
1636374900000|2021-11-08 12:35:00|461.29|459.29|461.29|459.29|461.75|459.75|461.29|459.29|0
1636375200000|2021-11-08 12:40:00|461.52|459.52|460.61|458.61|461.52|459.52|460.16|458.16|0
1636375500000|2021-11-08 12:45:00|460.38|458.38|459.93|457.93|460.61|458.61|459.48|457.48|0
1636375800000|2021-11-08 12:50:00|459.7|457.7|459.93|457.93|460.15|458.15|459.47|457.47|0
1636376100000|2021-11-08 12:55:00|460.03|458.03|459.92|457.92|460.03|458.03|459.25|457.25|0
1636376400000|2021-11-08 13:00:00|460.15|458.15|460.82|458.82|460.83|458.83|459.92|457.92|0
1636376700000|2021-11-08 13:05:00|460.6|458.6|461.73|459.73|462.41|460.41|460.37|458.37|0
1636377000000|2021-11-08 13:10:00|461.95|459.95|462.18|460.18|462.18|460.18|461.27|459.27|0
1636377300000|2021-11-08 13:15:00|462.06|460.06|462.18|460.18|462.4|460.4|461.95|459.95|0
1636377600000|2021-11-08 13:20:00|462.17|460.17|463.08|461.08|463.31|461.31|462.17|460.17|0
1636377900000|2021-11-08 13:25:00|463.31|461.31|463.87|461.87|464.21|462.21|463.08|461.08|0
1636378200000|2021-11-08 13:30:00|463.98|461.98|463.75|461.75|463.98|461.98|463.08|461.08|0
1636378500000|2021-11-08 13:35:00|463.53|461.53|464.89|462.89|465.11|463.11|463.53|461.53|0
1636378800000|2021-11-08 13:40:00|465.11|463.11|465.34|463.34|465.56|463.56|464.2|462.2|0
1636379100000|2021-11-08 13:45:00|465.11|463.11|465.11|463.11|465.56|463.56|464.88|462.88|0
1636379400000|2021-11-08 13:50:00|465.33|463.33|465.79|463.79|466.01|464.01|465.33|463.33|0
1636379700000|2021-11-08 13:55:00|465.78|463.78|466.92|464.92|466.92|464.92|465.78|463.78|0
1636380000000|2021-11-08 14:00:00|466.69|464.69|466.46|464.46|467.14|465.14|466.01|464.01|0
1636380300000|2021-11-08 14:05:00|466.69|464.69|466.91|464.91|467.14|465.14|466.23|464.23|0
1636380600000|2021-11-08 14:10:00|467.14|465.14|468.96|466.96|468.96|466.96|466.91|464.91|0
1636380900000|2021-11-08 14:15:00|468.73|466.73|468.5|466.5|468.96|466.96|467.59|465.59|0
1636381200000|2021-11-08 14:20:00|468.73|466.73|470.54|468.54|470.77|468.77|468.27|466.27|0
1636381500000|2021-11-08 14:25:00|470.09|468.09|468.49|466.49|470.32|468.32|468.49|466.49|0
1636381800000|2021-11-08 14:30:00|469.17|467.17|471.21|469.21|472.67|470.67|466.22|464.22|0
1636382100000|2021-11-08 14:35:00|471.96|469.96|466.02|464.02|473.52|471.52|465.56|463.56|0
1636382400000|2021-11-08 14:40:00|466.47|464.47|467.6|465.6|469.42|467.42|465.79|463.79|0
1636382700000|2021-11-08 14:45:00|467.83|465.83|468.28|466.28|468.74|466.74|465.1|463.1|0
1636383000000|2021-11-08 14:50:00|468.51|466.51|466.69|464.69|469.64|467.64|465.1|463.1|0
1636383300000|2021-11-08 14:55:00|466.46|464.46|466.91|464.91|466.91|464.91|463.06|461.06|0
1636383600000|2021-11-08 15:00:00|466.68|464.68|461.59|459.59|467.14|465.14|461.37|459.37|0
1636383900000|2021-11-08 15:05:00|461.82|459.82|462.72|460.72|464.54|462.54|461.82|459.82|0
1636384200000|2021-11-08 15:10:00|462.5|460.5|465.67|463.67|466.35|464.35|462.5|460.5|0
1636384500000|2021-11-08 15:15:00|465.21|463.21|467.48|465.48|468.16|466.16|465.21|463.21|0
1636384800000|2021-11-08 15:20:00|467.71|465.71|467.71|465.71|469.52|467.52|467.71|465.71|0
1636385100000|2021-11-08 15:25:00|467.48|465.48|466.11|464.11|469.52|467.52|465.89|463.89|0
1636385400000|2021-11-08 15:30:00|465.89|463.89|467.02|465.02|468.84|466.84|464.98|462.98|0
1636385700000|2021-11-08 15:35:00|467.25|465.25|463.84|461.84|468.38|466.38|463.61|461.61|0
1636386000000|2021-11-08 15:40:00|464.07|462.07|462.48|460.48|464.75|462.75|459.54|457.54|0
1636386300000|2021-11-08 15:45:00|462.25|460.25|466.78|464.78|466.78|464.78|461.8|459.8|0
1636386600000|2021-11-08 15:50:00|466.56|464.56|464.74|462.74|466.56|464.56|464.06|462.06|0
1636386900000|2021-11-08 15:55:00|464.51|462.51|462.92|460.92|464.74|462.74|462.7|460.7|0
1636387200000|2021-11-08 16:00:00|463.03|461.03|464.05|462.05|464.73|462.73|461.79|459.79|0
1636387500000|2021-11-08 16:05:00|463.83|461.83|461.78|459.78|463.83|461.83|459.97|457.97|0
1636387800000|2021-11-08 16:10:00|461.56|459.56|460.56|458.56|462.24|460.24|460.11|458.11|0
1636388100000|2021-11-08 16:15:00|460.34|458.34|463.5|461.5|463.72|461.72|459.66|457.66|0
1636388400000|2021-11-08 16:20:00|463.27|461.27|463.5|461.5|464.63|462.63|462.59|460.59|0
1636388700000|2021-11-08 16:25:00|463.95|461.95|464.75|462.75|465.76|463.76|463.72|461.72|0
1636389000000|2021-11-08 16:30:00|465.43|463.43|463.84|461.84|465.76|463.76|463.16|461.16|0
1636389300000|2021-11-08 16:35:00|464.07|462.07|462.48|460.48|464.97|462.97|462.03|460.03|0
1636389600000|2021-11-08 16:40:00|462.7|460.7|461.45|459.45|462.93|460.93|461.34|459.34|0
1636389900000|2021-11-08 16:45:00|461.34|459.34|460.66|458.66|462.47|460.47|460.66|458.66|0
1636390200000|2021-11-08 16:50:00|460.89|458.89|460.43|458.43|461.11|459.11|459.08|457.08|0
1636390500000|2021-11-08 16:55:00|460.66|458.66|459.3|457.3|460.66|458.66|458.4|456.4|0
1636390800000|2021-11-08 17:00:00|459.53|457.53|455.69|453.69|460.21|458.21|455.69|453.69|0
1636391100000|2021-11-08 17:05:00|455.91|453.91|458.13|456.13|458.58|456.58|455.91|453.91|0
1636391400000|2021-11-08 17:10:00|458.35|456.35|457.22|455.22|459.25|457.25|457|455|0
1636391700000|2021-11-08 17:15:00|457.45|455.45|459.74|457.74|460.42|458.42|456.32|454.32|0
1636392000000|2021-11-08 17:20:00|459.96|457.96|459.74|457.74|460.64|458.64|458.84|456.84|0
1636392300000|2021-11-08 17:25:00|459.96|457.96|459.73|457.73|460.64|458.64|459.28|457.28|0
1636392600000|2021-11-08 17:30:00|459.96|457.96|461.08|459.08|461.53|459.53|458.16|456.16|0
1636392900000|2021-11-08 17:35:00|461.31|459.31|458.15|456.15|461.53|459.53|458.15|456.15|0
1636393200000|2021-11-08 17:40:00|457.93|455.93|459.73|457.73|460.18|458.18|457.93|455.93|0
1636393500000|2021-11-08 17:45:00|459.95|457.95|459.27|457.27|460.85|458.85|458.82|456.82|0
1636393800000|2021-11-08 17:50:00|459.05|457.05|458.37|456.37|459.27|457.27|457.92|455.92|0
1636394100000|2021-11-08 17:55:00|458.82|456.82|459.94|457.94|459.94|457.94|456.57|454.57|0
1636394400000|2021-11-08 18:00:00|460.17|458.17|459.26|457.26|460.17|458.17|458.59|456.59|0
1636394700000|2021-11-08 18:05:00|459.71|457.71|459.26|457.26|460.39|458.39|459.04|457.04|0
1636395000000|2021-11-08 18:10:00|459.49|457.49|461.28|459.28|462.64|460.64|458.81|456.81|0
1636395300000|2021-11-08 18:15:00|461.06|459.06|461.73|459.73|461.96|459.96|460.16|458.16|0
1636395600000|2021-11-08 18:20:00|461.96|459.96|462.63|460.63|463.08|461.08|461.73|459.73|0
1636395900000|2021-11-08 18:25:00|462.41|460.41|462.18|460.18|463.31|461.31|461.95|459.95|0
1636396200000|2021-11-08 18:30:00|461.95|459.95|460.82|458.82|462.85|460.85|460.82|458.82|0
1636396500000|2021-11-08 18:35:00|461.05|459.05|461.72|459.72|462.17|460.17|460.37|458.37|0
1636396800000|2021-11-08 18:40:00|461.83|459.83|462.62|460.62|462.62|460.62|461.04|459.04|0
1636397100000|2021-11-08 18:45:00|462.39|460.39|462.62|460.62|463.4|461.4|461.27|459.27|0
1636397400000|2021-11-08 18:50:00|462.39|460.39|463.52|461.52|463.74|461.74|462.39|460.39|0
1636397700000|2021-11-08 18:55:00|463.29|461.29|463.74|461.74|464.42|462.42|463.29|461.29|0
1636398000000|2021-11-08 19:00:00|463.51|461.51|465.77|463.77|466|464|463.51|461.51|0
1636398300000|2021-11-08 19:05:00|465.54|463.54|465.99|463.99|466.67|464.67|464.86|462.86|0
1636398600000|2021-11-08 19:10:00|466.22|464.22|464.86|462.86|466.22|464.22|464.63|462.63|0
1636398900000|2021-11-08 19:15:00|465.09|463.09|466.66|464.66|467.34|465.34|464.86|462.86|0
1636399200000|2021-11-08 19:20:00|466.44|464.44|464.18|462.18|466.44|464.44|463.27|461.27|0
1636399500000|2021-11-08 19:25:00|464.06|462.06|462.93|460.93|464.06|462.06|462.6|460.6|0
1636399800000|2021-11-08 19:30:00|463.05|461.05|465.07|463.07|466.2|464.2|463.04|461.04|0
1636400100000|2021-11-08 19:35:00|464.85|462.85|465.07|463.07|465.07|463.07|464.17|462.17|0
1636400400000|2021-11-08 19:40:00|465.3|463.3|466.2|464.2|466.2|464.2|464.84|462.84|0
1636400700000|2021-11-08 19:45:00|465.97|463.97|465.97|463.97|466.87|464.87|465.52|463.52|0
1636401000000|2021-11-08 19:50:00|466.2|464.2|465.06|463.06|466.42|464.42|465.06|463.06|0
1636401300000|2021-11-08 19:55:00|465.17|463.17|467.55|465.55|467.55|465.55|465.06|463.06|0
1636401600000|2021-11-08 20:00:00|467.32|465.32|467.09|465.09|467.55|465.55|465.96|463.96|0
1636401900000|2021-11-08 20:05:00|467.32|465.32|465.38|463.38|467.84|465.84|463.52|461.52|0
1636402200000|2021-11-08 20:10:00|465.26|463.26|464.93|462.93|465.61|463.61|463.34|461.34|0
1636402500000|2021-11-08 20:15:00|465.15|463.15|464.7|462.7|465.38|463.38|464.02|462.02|0
1636402800000|2021-11-08 20:20:00|464.92|462.92|464.47|462.47|466.28|464.28|464.24|462.24|0
1636403100000|2021-11-08 20:25:00|464.69|462.69|463.1|461.1|464.69|462.69|461.52|459.52|0
1636403400000|2021-11-08 20:30:00|462.99|460.99|463.78|461.78|464.23|462.23|462.2|460.2|0
1636403700000|2021-11-08 20:35:00|463.55|461.55|464.46|462.46|465.14|463.14|463.33|461.33|0
1636404000000|2021-11-08 20:40:00|464.23|462.23|460.6|458.6|464.23|462.23|460.6|458.6|0
1636404300000|2021-11-08 20:45:00|460.83|458.83|458.34|456.34|460.83|458.83|458.11|456.11|0
1636404600000|2021-11-08 20:50:00|460.37|458.37|463.54|461.54|464.45|462.45|459.92|457.92|0
1636404900000|2021-11-08 20:55:00|463.77|461.77|461.5|459.5|464|462|460.82|458.82|0
1636405200000|2021-11-08 21:00:00|461.73|459.73|458.1|456.1|462.86|460.86|456.98|454.98|0
1636405500000|2021-11-08 21:05:00|458.33|456.33|459.01|457.01|459.24|457.24|458.1|456.1|0
1636405800000|2021-11-08 21:10:00|459.11|457.11|460.36|458.36|460.81|458.81|458.55|456.55|0
1636406100000|2021-11-08 21:15:00|459.66|457.26|458.52|456.12|459.66|457.26|458.52|456.12|0
1636406400000|2021-11-08 21:20:00|458.3|455.9|458.97|456.57|459.2|456.8|458.3|455.9|0
1636406700000|2021-11-08 21:25:00|458.75|456.35|458.52|456.12|459.42|457.02|458.52|456.12|0
1636407000000|2021-11-08 21:30:00|458.74|456.34|459.19|456.79|459.87|457.47|458.52|456.12|0
1636407300000|2021-11-08 21:35:00|458.97|456.57|458.74|456.34|459.07|456.67|458.51|456.11|0
1636407600000|2021-11-08 21:40:00|458.96|456.56|459.41|457.01|459.87|457.47|458.96|456.56|0
1636407900000|2021-11-08 21:45:00|459.64|457.24|459.18|456.78|459.87|457.47|458.96|456.56|0
1636408200000|2021-11-08 21:50:00|459.41|457.01|460.09|457.69|460.31|457.91|459.41|457.01|0
1636408500000|2021-11-08 21:55:00|459.86|457.46|459.74|457.34|460.31|457.91|459.41|457.01|0
1636408800000|2021-11-08 22:00:00|459.62|457.22|459.59|457.19|459.76|457.36|459.59|457.19|0
1636409100000|2021-11-08 22:05:00|459.56|457.16|459.22|456.82|459.85|457.45|459.19|456.79|0
1636409400000|2021-11-08 22:10:00|459.19|456.79|459.19|456.79|459.29|456.89|459.19|456.79|0
1636410000000|2021-11-08 22:20:00|459.25|456.85|459.18|456.78|459.25|456.85|458.98|456.58|0
1636410300000|2021-11-08 22:25:00|459.21|456.81|458.85|456.45|459.25|456.85|458.85|456.45|0
1636410600000|2021-11-08 22:30:00|458.82|456.42|459.04|456.64|459.04|456.64|458.82|456.42|0
1636410900000|2021-11-08 22:35:00|459.11|456.71|458.94|456.54|459.11|456.71|458.91|456.51|0
1636411200000|2021-11-08 22:40:00|458.97|456.57|459.01|456.61|459.01|456.61|458.91|456.51|0
1636411500000|2021-11-08 22:45:00|458.97|456.57|459.07|456.67|459.07|456.67|458.94|456.54|0
1636411800000|2021-11-08 22:50:00|458.97|456.57|458.57|456.17|458.97|456.57|458.57|456.17|0
1636412100000|2021-11-08 22:55:00|458.73|456.33|458.73|456.33|458.73|456.33|458.51|456.11|0
1636412400000|2021-11-08 23:00:00|459.25|456.85|458.92|456.52|459.93|457.53|458.01|455.61|0
1636412700000|2021-11-08 23:05:00|458.69|456.29|458.91|456.51|458.92|456.52|458.46|456.06|0
1636413000000|2021-11-08 23:10:00|459.02|456.62|457.33|454.93|459.14|456.74|457.1|454.7|0
1636413300000|2021-11-08 23:15:00|457.55|455.15|455.97|453.57|457.78|455.38|455.97|453.57|0
1636413600000|2021-11-08 23:20:00|456.2|453.8|456.42|454.02|456.65|454.25|455.97|453.57|0
1636413900000|2021-11-08 23:25:00|456.64|454.24|458|455.6|458|455.6|456.64|454.24|0
1636414200000|2021-11-08 23:30:00|458.22|455.82|458|455.6|458.22|455.82|457.43|455.03|0
1636414500000|2021-11-08 23:35:00|457.77|455.37|457.77|455.37|458.45|456.05|457.54|455.14|0
1636414800000|2021-11-08 23:40:00|457.99|455.59|458.44|456.04|458.89|456.49|457.99|455.59|0
1636415100000|2021-11-08 23:45:00|458.32|455.92|457.53|455.13|459.35|456.95|457.53|455.13|0
1636415400000|2021-11-08 23:50:00|457.31|454.91|456.85|454.45|457.76|455.36|456.63|454.23|0
1636415700000|2021-11-08 23:55:00|456.63|454.23|456.73|454.33|457.53|455.13|456.4|454|0
1636416000000|2021-11-09 00:00:00|456.85|454.45|456.62|454.22|457.3|454.9|455.72|453.32|0
1636416300000|2021-11-09 00:05:00|456.85|454.45|457.3|454.9|457.98|455.58|456.73|454.33|0
1636416600000|2021-11-09 00:10:00|457.41|455.01|456.17|453.77|457.52|455.12|456.17|453.77|0
1636416900000|2021-11-09 00:15:00|455.94|453.54|453.68|451.28|455.94|453.54|453.68|451.28|0
1636417200000|2021-11-09 00:20:00|453.91|451.51|454.81|452.41|454.81|452.41|453.9|451.5|0
1636417500000|2021-11-09 00:25:00|454.58|452.18|452.32|449.92|454.58|452.18|452.1|449.7|0
1636417800000|2021-11-09 00:30:00|452.55|450.15|451.64|449.24|453|450.6|451.42|449.02|0
1636418100000|2021-11-09 00:35:00|451.87|449.47|451.87|449.47|452.77|450.37|451.19|448.79|0
1636418400000|2021-11-09 00:40:00|452.32|449.92|451.86|449.46|452.54|450.14|451.64|449.24|0
1636418700000|2021-11-09 00:45:00|452.09|449.69|452.31|449.91|452.31|449.91|451.64|449.24|0
1636419000000|2021-11-09 00:50:00|452.08|449.68|451.86|449.46|452.08|449.68|451.41|449.01|0
1636419300000|2021-11-09 00:55:00|451.63|449.23|451.18|448.78|451.63|449.23|450.5|448.1|0
1636419600000|2021-11-09 01:00:00|451.4|449|450.5|448.1|451.63|449.23|450.27|447.87|0
1636419900000|2021-11-09 01:05:00|450.72|448.32|450.72|448.32|450.95|448.55|450.27|447.87|0
1636420200000|2021-11-09 01:10:00|450.95|448.55|451.62|449.22|451.62|449.22|450.72|448.32|0
1636420500000|2021-11-09 01:15:00|451.85|449.45|452.07|449.67|452.29|449.89|451.39|448.99|0
1636420800000|2021-11-09 01:20:00|452.18|449.78|452.07|449.67|452.29|449.89|451.39|448.99|0
1636421100000|2021-11-09 01:25:00|452.06|449.66|451.39|448.99|452.06|449.66|451.16|448.76|0
1636421400000|2021-11-09 01:30:00|451.16|448.76|450.26|447.86|451.39|448.99|450.03|447.63|0
1636421700000|2021-11-09 01:35:00|450.48|448.08|450.7|448.3|450.93|448.53|449.36|446.96|0
1636422000000|2021-11-09 01:40:00|450.81|448.41|450.25|447.85|450.93|448.53|450.03|447.63|0
1636422300000|2021-11-09 01:45:00|450.03|447.63|450.7|448.3|451.15|448.75|449.8|447.4|0
1636422600000|2021-11-09 01:50:00|450.47|448.07|451.15|448.75|451.37|448.97|450.47|448.07|0
1636422900000|2021-11-09 01:55:00|450.92|448.52|450.69|448.29|451.37|448.97|449.79|447.39|0
1636423200000|2021-11-09 02:00:00|450.92|448.52|451.59|449.19|452.04|449.64|450.47|448.07|0
1636423500000|2021-11-09 02:05:00|451.82|449.42|451.81|449.41|452.04|449.64|451.59|449.19|0
1636423800000|2021-11-09 02:10:00|451.92|449.52|452.94|450.54|453.39|450.99|451.92|449.52|0
1636424100000|2021-11-09 02:15:00|453.16|450.76|453.39|450.99|453.39|450.99|452.71|450.31|0
1636424400000|2021-11-09 02:20:00|453.16|450.76|453.16|450.76|453.39|450.99|452.93|450.53|0
1636424700000|2021-11-09 02:25:00|452.93|450.53|452.93|450.53|453.16|450.76|452.71|450.31|0
1636425000000|2021-11-09 02:30:00|452.7|450.3|452.7|450.3|452.7|450.3|452.25|449.85|0
1636425300000|2021-11-09 02:35:00|452.48|450.08|452.92|450.52|453.15|450.75|452.48|450.08|0
1636425600000|2021-11-09 02:40:00|453.03|450.63|452.92|450.52|453.37|450.97|452.92|450.52|0
1636425900000|2021-11-09 02:45:00|453.15|450.75|453.37|450.97|453.6|451.2|452.92|450.52|0
1636426200000|2021-11-09 02:50:00|453.59|451.19|453.82|451.42|453.82|451.42|453.37|450.97|0
1636426500000|2021-11-09 02:55:00|453.59|451.19|453.14|450.74|453.82|451.42|453.14|450.74|0
1636426800000|2021-11-09 03:00:00|453.25|450.85|452.68|450.28|453.36|450.96|452.46|450.06|0
1636427100000|2021-11-09 03:05:00|452.46|450.06|453.13|450.73|453.13|450.73|452.23|449.83|0
1636427400000|2021-11-09 03:10:00|453.36|450.96|452.68|450.28|453.58|451.18|452.68|450.28|0
1636427700000|2021-11-09 03:15:00|452.45|450.05|452.68|450.28|452.9|450.5|452.45|450.05|0
1636428000000|2021-11-09 03:20:00|452.9|450.5|452.9|450.5|452.9|450.5|452.45|450.05|0
1636428300000|2021-11-09 03:25:00|453.12|450.72|452.9|450.5|453.12|450.72|452.78|450.38|0
1636428600000|2021-11-09 03:30:00|453.12|450.72|452.97|450.57|453.87|451.47|452.75|450.35|0
1636428900000|2021-11-09 03:35:00|452.75|450.35|452.07|449.67|452.75|450.35|451.39|448.99|0
1636429200000|2021-11-09 03:40:00|451.84|449.44|451.84|449.44|452.29|449.89|451.84|449.44|0
1636429500000|2021-11-09 03:45:00|452.07|449.67|450.94|448.54|452.07|449.67|450.82|448.42|0
1636429800000|2021-11-09 03:50:00|450.82|448.42|449.81|447.41|450.94|448.54|449.81|447.41|0
1636430100000|2021-11-09 03:55:00|450.04|447.64|450.71|448.31|450.71|448.31|449.59|447.19|0
1636430400000|2021-11-09 04:00:00|450.81|448.41|451.26|448.86|451.38|448.98|450.71|448.31|0
1636430700000|2021-11-09 04:05:00|451.38|448.98|451.38|448.98|451.38|448.98|451.15|448.75|0
1636431000000|2021-11-09 04:10:00|451.15|448.75|450.92|448.52|451.48|449.08|450.92|448.52|0
1636431300000|2021-11-09 04:15:00|450.7|448.3|450.47|448.07|450.92|448.52|450.47|448.07|0
1636431600000|2021-11-09 04:20:00|450.25|447.85|450.69|448.29|450.69|448.29|450.02|447.62|0
1636431900000|2021-11-09 04:25:00|450.47|448.07|451.14|448.74|451.14|448.74|450.47|448.07|0
1636432200000|2021-11-09 04:30:00|450.92|448.52|451.81|449.41|451.81|449.41|450.92|448.52|0
1636432500000|2021-11-09 04:35:00|451.59|449.19|451.81|449.41|452.03|449.63|451.36|448.96|0
1636432800000|2021-11-09 04:40:00|451.58|449.18|451.58|449.18|451.81|449.41|451.36|448.96|0
1636433100000|2021-11-09 04:45:00|451.36|448.96|451.13|448.73|451.58|449.18|450.9|448.5|0
1636433400000|2021-11-09 04:50:00|451.01|448.61|450.9|448.5|451.13|448.73|450.9|448.5|0
1636433700000|2021-11-09 04:55:00|450.68|448.28|451.12|448.72|451.12|448.72|450.45|448.05|0
1636434000000|2021-11-09 05:00:00|451.35|448.95|451.57|449.17|452.02|449.62|451.34|448.94|0
1636434300000|2021-11-09 05:05:00|451.34|448.94|451.79|449.39|452.02|449.62|451.34|448.94|0
1636434600000|2021-11-09 05:10:00|452.02|449.62|451.56|449.16|452.02|449.62|451.56|449.16|0
1636434900000|2021-11-09 05:15:00|451.67|449.27|452.24|449.84|452.34|449.94|451.56|449.16|0
1636435200000|2021-11-09 05:20:00|452.46|450.06|452.68|450.28|452.68|450.28|452.23|449.83|0
1636435500000|2021-11-09 05:25:00|452.91|450.51|453.13|450.73|453.81|451.41|452.46|450.06|0
1636435800000|2021-11-09 05:30:00|453.24|450.84|452.9|450.5|453.36|450.96|452.9|450.5|0
1636436100000|2021-11-09 05:35:00|453.01|450.61|454.25|451.85|454.25|451.85|452.9|450.5|0
1636436400000|2021-11-09 05:40:00|454.7|452.3|455.15|452.75|455.38|452.98|454.48|452.08|0
1636436700000|2021-11-09 05:45:00|455.37|452.97|456.27|453.87|456.5|454.1|455.15|452.75|0
1636437000000|2021-11-09 05:50:00|456.05|453.65|455.82|453.42|456.27|453.87|455.82|453.42|0
1636437300000|2021-11-09 05:55:00|456.04|453.64|456.04|453.64|456.27|453.87|455.37|452.97|0
1636437600000|2021-11-09 06:00:00|456.49|454.09|457.17|454.77|457.39|454.99|456.49|454.09|0
1636437900000|2021-11-09 06:05:00|457.05|454.65|456.94|454.54|457.05|454.65|456.71|454.31|0
1636438200000|2021-11-09 06:10:00|456.71|454.31|456.71|454.31|456.94|454.54|456.48|454.08|0
1636438500000|2021-11-09 06:15:00|456.48|454.08|456.48|454.08|456.48|454.08|456.03|453.63|0
1636438800000|2021-11-09 06:20:00|456.71|454.31|455.35|452.95|456.93|454.53|455.35|452.95|0
1636439100000|2021-11-09 06:25:00|455.58|453.18|455.57|453.17|456.03|453.63|455.35|452.95|0
1636439400000|2021-11-09 06:30:00|455.8|453.4|456.7|454.3|456.7|454.3|455.8|453.4|0
1636439700000|2021-11-09 06:35:00|456.92|454.52|456.35|453.95|457.15|454.75|456.24|453.84|0
1636440000000|2021-11-09 06:40:00|456.47|454.07|455.79|453.39|456.47|454.07|455.79|453.39|0
1636440300000|2021-11-09 06:45:00|455.53|453.13|456.01|453.61|456.24|453.84|455.53|453.13|0
1636440600000|2021-11-09 06:50:00|456.12|453.72|456.24|453.84|456.46|454.06|455.89|453.49|0
1636440900000|2021-11-09 06:55:00|456.34|453.94|456.23|453.83|456.46|454.06|456.01|453.61|0
1636441200000|2021-11-09 07:00:00|456.34|453.94|455.78|453.38|456.68|454.28|455.78|453.38|0
1636441500000|2021-11-09 07:05:00|455.89|453.49|456|453.6|456.23|453.83|455.33|452.93|0
1636441800000|2021-11-09 07:10:00|455.78|453.38|456|453.6|456.45|454.05|455.78|453.38|0
1636442100000|2021-11-09 07:15:00|456.22|453.82|456.67|454.27|456.9|454.5|455.77|453.37|0
1636442400000|2021-11-09 07:20:00|456.45|454.05|457.46|455.06|457.8|455.4|456.45|454.05|0
1636442700000|2021-11-09 07:25:00|457.35|454.95|457.12|454.72|457.57|455.17|456.44|454.04|0
1636443000000|2021-11-09 07:30:00|456.89|454.49|456.89|454.49|457.34|454.94|456.66|454.26|0
1636443300000|2021-11-09 07:35:00|457|454.6|455.98|453.58|457|454.6|455.98|453.58|0
1636443600000|2021-11-09 07:40:00|456.21|453.81|455.64|453.24|456.21|453.81|455.31|452.91|0
1636443900000|2021-11-09 07:45:00|455.76|453.36|454.51|452.11|455.98|453.58|454.51|452.11|0
1636444200000|2021-11-09 07:50:00|454.63|452.23|455.07|452.67|455.08|452.68|454.4|452|0
1636444500000|2021-11-09 07:55:00|454.85|452.45|455.07|452.67|455.07|452.67|454.5|452.1|0
1636444800000|2021-11-09 08:00:00|454.85|452.45|454.51|452.11|455.75|453.35|453.89|451.49|0
1636445100000|2021-11-09 08:05:00|454.54|452.54|457.01|455.01|457.46|455.46|454.09|452.09|0
1636445400000|2021-11-09 08:10:00|457.24|455.24|459.49|457.49|459.94|457.94|456.56|454.56|0
1636445700000|2021-11-09 08:15:00|459.71|457.71|459.49|457.49|459.94|457.94|459.04|457.04|0
1636446000000|2021-11-09 08:20:00|459.71|457.71|460.61|458.61|461.29|459.29|459.49|457.49|0
1636446300000|2021-11-09 08:25:00|460.39|458.39|459.25|457.25|460.61|458.61|459.03|457.03|0
1636446600000|2021-11-09 08:30:00|459.14|457.14|462.22|460.22|462.22|460.22|459.14|457.14|0
1636446900000|2021-11-09 08:35:00|462.45|460.45|461.77|459.77|462.9|460.9|461.77|459.77|0
1636447200000|2021-11-09 08:40:00|461.88|459.88|462.67|460.67|463.12|461.12|461.54|459.54|0
1636447500000|2021-11-09 08:45:00|462.44|460.44|463.34|461.34|463.34|461.34|461.99|459.99|0
1636447800000|2021-11-09 08:50:00|463.12|461.12|463.57|461.57|463.57|461.57|462.89|460.89|0
1636448100000|2021-11-09 08:55:00|463.79|461.79|462.89|460.89|464.02|462.02|462.43|460.43|0
1636448400000|2021-11-09 09:00:00|462.66|460.66|461.98|459.98|463.11|461.11|461.75|459.75|0
1636448700000|2021-11-09 09:05:00|461.75|459.75|461.52|459.52|461.75|459.75|461.07|459.07|0
1636449000000|2021-11-09 09:10:00|461.3|459.3|462.2|460.2|462.65|460.65|461.3|459.3|0
1636449300000|2021-11-09 09:15:00|462.42|460.42|461.97|459.97|462.88|460.88|461.74|459.74|0
1636449600000|2021-11-09 09:20:00|461.74|459.74|461.74|459.74|461.97|459.97|461.29|459.29|0
1636449900000|2021-11-09 09:25:00|461.52|459.52|461.06|459.06|461.52|459.52|459.93|457.93|0
1636450200000|2021-11-09 09:30:00|461.29|459.29|462.07|460.07|462.07|460.07|460.83|458.83|0
1636450500000|2021-11-09 09:35:00|461.96|459.96|461.96|459.96|462.19|460.19|461.28|459.28|0
1636450800000|2021-11-09 09:40:00|461.73|459.73|462.63|460.63|462.63|460.63|461.51|459.51|0
1636451100000|2021-11-09 09:45:00|462.74|460.74|463.08|461.08|463.54|461.54|462.63|460.63|0
1636451400000|2021-11-09 09:50:00|463.31|461.31|463.08|461.08|463.31|461.31|462.85|460.85|0
1636451700000|2021-11-09 09:55:00|463.19|461.19|463.08|461.08|463.76|461.76|462.85|460.85|0
1636452000000|2021-11-09 10:00:00|463.3|461.3|463.07|461.07|463.75|461.75|463.07|461.07|0
1636452300000|2021-11-09 10:05:00|463.3|461.3|463.52|461.52|463.52|461.52|463.07|461.07|0
1636452600000|2021-11-09 10:10:00|463.41|461.41|465.1|463.1|465.21|463.21|463.3|461.3|0
1636452900000|2021-11-09 10:15:00|465.33|463.33|464.65|462.65|465.33|463.33|464.42|462.42|0
1636453200000|2021-11-09 10:20:00|464.42|462.42|464.65|462.65|464.87|462.87|464.42|462.42|0
1636453500000|2021-11-09 10:25:00|464.42|462.42|463.96|461.96|464.65|462.65|463.74|461.74|0
1636453800000|2021-11-09 10:30:00|463.85|461.85|463.51|461.51|464.19|462.19|463.51|461.51|0
1636454100000|2021-11-09 10:35:00|463.62|461.62|463.96|461.96|464.18|462.18|463.06|461.06|0
1636454400000|2021-11-09 10:40:00|464.18|462.18|463.28|461.28|464.41|462.41|463.28|461.28|0
1636454700000|2021-11-09 10:45:00|463.16|461.16|463.9|461.9|464.13|462.13|463.16|461.16|0
1636455000000|2021-11-09 10:50:00|464.13|462.13|463.9|461.9|464.13|462.13|463.67|461.67|0
1636455300000|2021-11-09 10:55:00|464.12|462.12|463.44|461.44|464.35|462.35|463.22|461.22|0
1636455600000|2021-11-09 11:00:00|463.22|461.22|463.67|461.67|463.67|461.67|463.21|461.21|0
1636455900000|2021-11-09 11:05:00|463.44|461.44|462.31|460.31|463.55|461.55|462.31|460.31|0
1636456200000|2021-11-09 11:10:00|462.53|460.53|462.98|460.98|463.44|461.44|462.53|460.53|0
1636456500000|2021-11-09 11:15:00|463.21|461.21|464.56|462.56|464.56|462.56|463.21|461.21|0
1636456800000|2021-11-09 11:20:00|464.45|462.45|463.99|461.99|465.24|463.24|463.88|461.88|0
1636457100000|2021-11-09 11:25:00|464.11|462.11|463.65|461.65|464.11|462.11|463.65|461.65|0
1636457400000|2021-11-09 11:30:00|463.43|461.43|463.65|461.65|463.88|461.88|463.2|461.2|0
1636457700000|2021-11-09 11:35:00|463.76|461.76|463.65|461.65|463.88|461.88|463.42|461.42|0
1636458000000|2021-11-09 11:40:00|463.76|461.76|463.64|461.64|463.87|461.87|463.42|461.42|0
1636458300000|2021-11-09 11:45:00|463.75|461.75|463.64|461.64|463.98|461.98|463.41|461.41|0
1636458600000|2021-11-09 11:50:00|463.52|461.52|463.41|461.41|463.87|461.87|463.41|461.41|0
1636458900000|2021-11-09 11:55:00|463.19|461.19|463.41|461.41|463.86|461.86|463.18|461.18|0
1636459200000|2021-11-09 12:00:00|463.18|461.18|463.41|461.41|463.86|461.86|463.18|461.18|0
1636459500000|2021-11-09 12:05:00|463.18|461.18|463.63|461.63|463.86|461.86|462.95|460.95|0
1636459800000|2021-11-09 12:10:00|463.4|461.4|463.17|461.17|464.08|462.08|462.95|460.95|0
1636460100000|2021-11-09 12:15:00|462.95|460.95|462.95|460.95|463.17|461.17|462.72|460.72|0
1636460400000|2021-11-09 12:20:00|463.17|461.17|462.26|460.26|463.4|461.4|462.04|460.04|0
1636460700000|2021-11-09 12:25:00|462.15|460.15|463.17|461.17|463.39|461.39|462.04|460.04|0
1636461000000|2021-11-09 12:30:00|463.39|461.39|462.26|460.26|463.39|461.39|462.26|460.26|0
1636461300000|2021-11-09 12:35:00|462.03|460.03|461.35|459.35|462.03|460.03|460.9|458.9|0
1636461600000|2021-11-09 12:40:00|461.46|459.46|459.99|457.99|462.03|460.03|459.88|457.88|0
1636461900000|2021-11-09 12:45:00|460.22|458.22|458.19|456.19|460.22|458.22|455.93|453.93|0
1636462200000|2021-11-09 12:50:00|458.41|456.41|458.41|456.41|459.09|457.09|458.41|456.41|0
1636462500000|2021-11-09 12:55:00|458.52|456.52|457.39|455.39|458.86|456.86|457.28|455.28|0
1636462800000|2021-11-09 13:00:00|457.28|455.28|457.05|455.05|457.95|455.95|456.6|454.6|0
1636463100000|2021-11-09 13:05:00|457.28|455.28|458.63|456.63|458.96|456.96|457.28|455.28|0
1636463400000|2021-11-09 13:10:00|458.85|456.85|459.07|457.07|459.3|457.3|458.62|456.62|0
1636463700000|2021-11-09 13:15:00|458.85|456.85|459.75|457.75|459.75|457.75|458.62|456.62|0
1636464000000|2021-11-09 13:20:00|459.52|457.52|459.52|457.52|459.97|457.97|459.4|457.4|0
1636464300000|2021-11-09 13:25:00|459.29|457.29|460.65|458.65|460.87|458.87|459.29|457.29|0
1636464600000|2021-11-09 13:30:00|460.75|458.75|462|460|462.23|460.23|460.42|458.42|0
1636464900000|2021-11-09 13:35:00|462.22|460.22|462.22|460.22|462.22|460.22|461.32|459.32|0
1636465200000|2021-11-09 13:40:00|462|460|464.25|462.25|464.48|462.48|462|460|0
1636465500000|2021-11-09 13:45:00|464.03|462.03|464.48|462.48|464.71|462.71|464.03|462.03|0
1636465800000|2021-11-09 13:50:00|464.25|462.25|463.34|461.34|464.7|462.7|463.34|461.34|0
1636466100000|2021-11-09 13:55:00|463.12|461.12|463.11|461.11|463.34|461.34|462.44|460.44|0
1636466400000|2021-11-09 14:00:00|463.34|461.34|464.02|462.02|464.47|462.47|463.34|461.34|0
1636466700000|2021-11-09 14:05:00|463.79|461.79|463.34|461.34|464.02|462.02|463.11|461.11|0
1636467000000|2021-11-09 14:10:00|463.56|461.56|463.33|461.33|463.78|461.78|462.88|460.88|0
1636467300000|2021-11-09 14:15:00|463.56|461.56|465.14|463.14|465.14|463.14|463.33|461.33|0
1636467600000|2021-11-09 14:20:00|465.37|463.37|465.14|463.14|465.82|463.82|464.91|462.91|0
1636467900000|2021-11-09 14:25:00|465.36|463.36|466.04|464.04|466.38|464.38|465.14|463.14|0
1636468200000|2021-11-09 14:30:00|467.17|465.17|465.58|463.58|467.63|465.63|464.91|462.91|0
1636468500000|2021-11-09 14:35:00|465.13|463.13|463.35|461.35|466.97|464.97|462.9|460.9|0
1636468800000|2021-11-09 14:40:00|463.57|461.57|461.76|459.76|464.93|462.93|461.54|459.54|0
1636469100000|2021-11-09 14:45:00|461.54|459.54|458.15|456.15|462.89|460.89|457.03|455.03|0
1636469400000|2021-11-09 14:50:00|457.7|455.7|455|453|459.51|457.51|453.2|451.2|0
1636469700000|2021-11-09 14:55:00|454.32|452.32|445.21|443.21|455.9|453.9|440.22|438.22|0
1636470000000|2021-11-09 15:00:00|444.65|442.65|440.32|438.32|449.67|447.67|438.54|436.54|0
1636470300000|2021-11-09 15:05:00|439.43|437.43|440.98|438.98|446.54|444.54|439.43|437.43|0
1636470600000|2021-11-09 15:10:00|440.53|438.53|447.65|445.65|447.65|445.65|439.2|437.2|0
1636470900000|2021-11-09 15:15:00|447.43|445.43|443.97|441.97|451|449|443.08|441.08|0
1636471200000|2021-11-09 15:20:00|444.64|442.64|443.4|441.4|445.98|443.98|441.29|439.29|0
1636471500000|2021-11-09 15:25:00|443.3|441.3|446.59|444.59|448.21|446.21|443.02|441.02|0
1636471800000|2021-11-09 15:30:00|446.82|444.82|452.53|450.53|452.87|450.87|446.82|444.82|0
1636472100000|2021-11-09 15:35:00|452.65|450.65|449.05|447.05|452.65|450.65|448.16|446.16|0
1636472400000|2021-11-09 15:40:00|449.38|447.38|453.31|451.31|453.31|451.31|449.05|447.05|0
1636472700000|2021-11-09 15:45:00|452.86|450.86|450.5|448.5|453.09|451.09|450.17|448.17|0
1636473000000|2021-11-09 15:50:00|450.62|448.62|449.68|447.68|451.29|449.29|448.11|446.11|0
1636473300000|2021-11-09 15:55:00|450.13|448.13|448.02|446.02|450.35|448.35|446.32|444.32|0
1636473600000|2021-11-09 16:00:00|448.24|446.24|450.92|448.92|451.25|449.25|448.24|446.24|0
1636473900000|2021-11-09 16:05:00|450.7|448.7|447.67|445.67|450.7|448.7|447.12|445.12|0
1636474200000|2021-11-09 16:10:00|447.56|445.56|443.54|441.54|447.56|445.56|439.54|437.54|0
1636474500000|2021-11-09 16:15:00|443.32|441.32|446.22|444.22|446.44|444.44|442.21|440.21|0
1636474800000|2021-11-09 16:20:00|445.77|443.77|444.21|442.21|448|446|443.99|441.99|0
1636475100000|2021-11-09 16:25:00|444.43|442.43|443.37|441.37|445.32|443.32|442.26|440.26|0
1636475400000|2021-11-09 16:30:00|443.15|441.15|444.48|442.48|447.16|445.16|443.15|441.15|0
1636475700000|2021-11-09 16:35:00|445.15|443.15|444.03|442.03|447.15|445.15|443.37|441.37|0
1636476000000|2021-11-09 16:40:00|444.48|442.48|450.05|448.05|450.28|448.28|443.81|441.81|0
1636476300000|2021-11-09 16:45:00|450.28|448.28|447.15|445.15|450.28|448.28|446.26|444.26|0
1636476600000|2021-11-09 16:50:00|447.37|445.37|443.36|441.36|447.59|445.59|442.69|440.69|0
1636476900000|2021-11-09 16:55:00|443.58|441.58|442.02|440.02|443.58|441.58|441.13|439.13|0
1636477200000|2021-11-09 17:00:00|442.46|440.46|438.24|436.24|442.46|440.46|437.8|435.8|0
1636477500000|2021-11-09 17:05:00|438.46|436.46|438.9|436.9|440.46|438.46|436.25|434.25|0
1636477800000|2021-11-09 17:10:00|439.35|437.35|442.9|440.9|444.01|442.01|439.35|437.35|0
1636478100000|2021-11-09 17:15:00|442.68|440.68|442.23|440.23|444.68|442.68|442.01|440.01|0
1636478400000|2021-11-09 17:20:00|442.67|440.67|443.34|441.34|444.01|442.01|441.34|439.34|0
1636478700000|2021-11-09 17:25:00|443.11|441.11|441.11|439.11|444.23|442.23|439.33|437.33|0
1636479000000|2021-11-09 17:30:00|440.77|438.77|443.11|441.11|443.55|441.55|439.78|437.78|0
1636479300000|2021-11-09 17:35:00|442.89|440.89|442.07|440.07|443.86|441.86|439.85|437.85|0
1636479600000|2021-11-09 17:40:00|441.85|439.85|444.07|442.07|444.52|442.52|439.85|437.85|0
1636479900000|2021-11-09 17:45:00|444.3|442.3|444.52|442.52|445.41|443.41|442.74|440.74|0
1636480200000|2021-11-09 17:50:00|444.29|442.29|444.74|442.74|447.19|445.19|444.29|442.29|0
1636480500000|2021-11-09 17:55:00|444.96|442.96|442.28|440.28|445.18|443.18|442.28|440.28|0
1636480800000|2021-11-09 18:00:00|442.73|440.73|444.06|442.06|444.51|442.51|442.17|440.17|0
1636481100000|2021-11-09 18:05:00|443.84|441.84|445.62|443.62|446.29|444.29|442.5|440.5|0
1636481400000|2021-11-09 18:10:00|445.4|443.4|443.61|441.61|445.4|443.4|443.61|441.61|0
1636481700000|2021-11-09 18:15:00|443.72|441.72|446.28|444.28|446.5|444.5|443.16|441.16|0
1636482000000|2021-11-09 18:20:00|445.83|443.83|445.61|443.61|446.06|444.06|444.49|442.49|0
1636482300000|2021-11-09 18:25:00|445.39|443.39|442.26|440.26|445.83|443.83|440.49|438.49|0
1636482600000|2021-11-09 18:30:00|442.04|440.04|443.6|441.6|444.49|442.49|442.04|440.04|0
1636482900000|2021-11-09 18:35:00|443.82|441.82|440.48|438.48|443.82|441.82|440.26|438.26|0
1636483200000|2021-11-09 18:40:00|440.7|438.7|440.25|438.25|441.81|439.81|439.59|437.59|0
1636483500000|2021-11-09 18:45:00|440.03|438.03|438.69|436.69|441.81|439.81|438.03|436.03|0
1636483800000|2021-11-09 18:50:00|438.92|436.92|437.58|435.58|439.8|437.8|437.14|435.14|0
1636484100000|2021-11-09 18:55:00|437.8|435.8|439.54|437.54|439.54|437.54|436.61|434.61|0
1636484400000|2021-11-09 19:00:00|438.87|436.87|441.09|439.09|442.2|440.2|437.76|435.76|0
1636484700000|2021-11-09 19:05:00|440.86|438.86|440.19|438.19|441.97|439.97|439.97|437.97|0
1636485000000|2021-11-09 19:10:00|440.64|438.64|440.63|438.63|440.64|438.64|438.86|436.86|0
1636485300000|2021-11-09 19:15:00|440.41|438.41|443.96|441.96|444.41|442.41|440.41|438.41|0
1636485600000|2021-11-09 19:20:00|444.18|442.18|444.11|442.11|446.41|444.41|443.4|441.4|0
1636485900000|2021-11-09 19:25:00|443.78|441.78|442.89|440.89|444.9|442.9|441.55|439.55|0
1636486200000|2021-11-09 19:30:00|442.66|440.66|442.72|440.72|443.55|441.55|441.55|439.55|0
1636486500000|2021-11-09 19:35:00|442.5|440.5|445.17|443.17|445.17|443.17|441.83|439.83|0
1636486800000|2021-11-09 19:40:00|445.39|443.39|445.39|443.39|446.5|444.5|444.49|442.49|0
1636487100000|2021-11-09 19:45:00|445.16|443.16|444.94|442.94|446.28|444.28|444.94|442.94|0
1636487400000|2021-11-09 19:50:00|445.16|443.16|445.38|443.38|445.38|443.38|442.48|440.48|0
1636487700000|2021-11-09 19:55:00|445.16|443.16|447.16|445.16|447.16|445.16|444.49|442.49|0
1636488000000|2021-11-09 20:00:00|446.94|444.94|446.26|444.26|447.38|445.38|445.15|443.15|0
1636488300000|2021-11-09 20:05:00|446.49|444.49|446.04|444.04|446.93|444.93|443.81|441.81|0
1636488600000|2021-11-09 20:10:00|445.82|443.82|443.58|441.58|446.48|444.48|443.36|441.36|0
1636488900000|2021-11-09 20:15:00|443.69|441.69|442.24|440.24|445.59|443.59|442.24|440.24|0
1636489200000|2021-11-09 20:20:00|442.47|440.47|446.03|444.03|446.03|444.03|442.47|440.47|0
1636489500000|2021-11-09 20:25:00|445.81|443.81|444.02|442.02|446.03|444.03|444.02|442.02|0
1636489800000|2021-11-09 20:30:00|444.24|442.24|444.02|442.02|444.69|442.69|441.79|439.79|0
1636490100000|2021-11-09 20:35:00|443.57|441.57|444.46|442.46|444.9|442.9|442.68|440.68|0
1636490400000|2021-11-09 20:40:00|444.68|442.68|448.03|446.03|448.7|446.7|444.46|442.46|0
1636490700000|2021-11-09 20:45:00|448.25|446.25|445.9|443.9|448.7|446.7|445.34|443.34|0
1636491000000|2021-11-09 20:50:00|446.24|444.24|446.68|444.68|446.91|444.91|445.12|443.12|0
1636491300000|2021-11-09 20:55:00|446.46|444.46|449.36|447.36|450.25|448.25|446.23|444.23|0
1636491600000|2021-11-09 21:00:00|448.91|446.91|446.9|444.9|448.91|446.91|446|444|0
1636491900000|2021-11-09 21:05:00|446.67|444.67|446.78|444.78|447.56|445.56|446.11|444.11|0
1636492200000|2021-11-09 21:10:00|446.67|444.67|446.67|444.67|446.89|444.89|446|444|0
1636492500000|2021-11-09 21:15:00|446.87|444.47|446.19|443.79|446.87|444.47|446.19|443.79|0
1636492800000|2021-11-09 21:20:00|446.42|444.02|446.19|443.79|446.64|444.24|446.19|443.79|0
1636493100000|2021-11-09 21:25:00|446.41|444.01|445.52|443.12|446.41|444.01|445.52|443.12|0
1636493400000|2021-11-09 21:30:00|445.74|443.34|445.96|443.56|445.96|443.56|445.52|443.12|0
1636493700000|2021-11-09 21:35:00|446.18|443.78|446.63|444.23|446.85|444.45|446.18|443.78|0
1636494000000|2021-11-09 21:40:00|446.85|444.45|446.18|443.78|446.85|444.45|446.18|443.78|0
1636494300000|2021-11-09 21:45:00|446.4|444|446.4|444|446.62|444.22|446.18|443.78|0
1636494600000|2021-11-09 21:50:00|446.62|444.22|446.17|443.77|446.62|444.22|446.17|443.77|0
1636494900000|2021-11-09 21:55:00|446.28|443.88|446.05|443.65|446.28|443.88|446.05|443.65|0
1636495200000|2021-11-09 22:00:00|446.35|443.95|446.34|443.94|446.4|444|445.95|443.55|0
1636495500000|2021-11-09 22:05:00|446.33|443.93|446.23|443.83|446.33|443.93|446.23|443.83|0
1636495800000|2021-11-09 22:10:00|446.14|443.74|446.17|443.77|446.2|443.8|446|443.6|0
1636496100000|2021-11-09 22:15:00|446.13|443.73|446.07|443.67|446.13|443.73|446.07|443.67|0
1636496400000|2021-11-09 22:20:00|446.13|443.73|445.99|443.59|446.13|443.73|445.64|443.24|0
1636496700000|2021-11-09 22:25:00|445.78|443.38|445.74|443.34|445.8|443.4|445.68|443.28|0
1636497000000|2021-11-09 22:30:00|445.68|443.28|445.96|443.56|446.18|443.78|445.68|443.28|0
1636497300000|2021-11-09 22:35:00|445.89|443.49|445.8|443.4|445.89|443.49|445.8|443.4|0
1636497600000|2021-11-09 22:40:00|445.79|443.39|445.73|443.33|446.08|443.68|445.73|443.33|0
1636497900000|2021-11-09 22:45:00|446.08|443.68|446.05|443.65|446.11|443.71|446.05|443.65|0
1636498200000|2021-11-09 22:50:00|446.11|443.71|446.04|443.64|446.15|443.75|446.04|443.64|0
1636498500000|2021-11-09 22:55:00|446.21|443.81|446.43|444.03|446.6|444.2|446.2|443.8|0
1636498800000|2021-11-09 23:00:00|446.4|444|444.79|442.39|446.4|444|443.68|441.28|0
1636499100000|2021-11-09 23:05:00|445.01|442.61|444.34|441.94|445.01|442.61|443.9|441.5|0
1636499400000|2021-11-09 23:10:00|444.79|442.39|444.56|442.16|445.23|442.83|444.11|441.71|0
1636499700000|2021-11-09 23:15:00|444.67|442.27|443.44|441.04|444.78|442.38|442.78|440.38|0
1636500000000|2021-11-09 23:20:00|443.77|441.37|442.99|440.59|443.89|441.49|442.99|440.59|0
1636500300000|2021-11-09 23:25:00|443.22|440.82|443.66|441.26|444.11|441.71|442.99|440.59|0
1636500600000|2021-11-09 23:30:00|443.88|441.48|444.32|441.92|444.33|441.93|443.21|440.81|0
1636500900000|2021-11-09 23:35:00|444.1|441.7|443.65|441.25|444.32|441.92|443.65|441.25|0
1636501200000|2021-11-09 23:40:00|443.76|441.36|444.76|442.36|444.99|442.59|443.65|441.25|0
1636501500000|2021-11-09 23:45:00|444.54|442.14|443.42|441.02|444.76|442.36|443.2|440.8|0
1636501800000|2021-11-09 23:50:00|443.65|441.25|443.2|440.8|443.65|441.25|442.75|440.35|0
1636502100000|2021-11-09 23:55:00|443.42|441.02|443.19|440.79|443.64|441.24|442.97|440.57|0
1636502400000|2021-11-10 00:00:00|443.42|441.02|444.75|442.35|445.87|443.47|443.19|440.79|0
1636502700000|2021-11-10 00:05:00|444.53|442.13|443.19|440.79|444.97|442.57|443.19|440.79|0
1636503000000|2021-11-10 00:10:00|443.41|441.01|444.3|441.9|444.3|441.9|442.96|440.56|0
1636503300000|2021-11-10 00:15:00|444.52|442.12|443.63|441.23|444.52|442.12|443.4|441|0
1636503600000|2021-11-10 00:20:00|443.4|441|442.06|439.66|443.85|441.45|442.06|439.66|0
1636503900000|2021-11-10 00:25:00|442.29|439.89|442.73|440.33|442.73|440.33|442.06|439.66|0
1636504200000|2021-11-10 00:30:00|442.95|440.55|442.5|440.1|442.95|440.55|442.5|440.1|0
1636504500000|2021-11-10 00:35:00|442.73|440.33|442.28|439.88|442.83|440.43|442.06|439.66|0
1636504800000|2021-11-10 00:40:00|442.05|439.65|441.83|439.43|442.28|439.88|441.83|439.43|0
1636505100000|2021-11-10 00:45:00|441.61|439.21|440.71|438.31|442.27|439.87|440.49|438.09|0
1636505400000|2021-11-10 00:50:00|440.49|438.09|440.71|438.31|440.71|438.31|440.49|438.09|0
1636505700000|2021-11-10 00:55:00|441.15|438.75|440.71|438.31|441.82|439.42|440.71|438.31|0
1636506000000|2021-11-10 01:00:00|440.93|438.53|442.04|439.64|442.48|440.08|440.93|438.53|0
1636506300000|2021-11-10 01:05:00|442.26|439.86|440.92|438.52|442.71|440.31|440.7|438.3|0
1636506600000|2021-11-10 01:10:00|440.7|438.3|440.92|438.52|441.36|438.96|440.48|438.08|0
1636506900000|2021-11-10 01:15:00|441.14|438.74|440.92|438.52|441.81|439.41|440.47|438.07|0
1636507200000|2021-11-10 01:20:00|440.69|438.29|440.69|438.29|440.92|438.52|440.03|437.63|0
1636507500000|2021-11-10 01:25:00|440.57|438.17|440.24|437.84|440.69|438.29|440.02|437.62|0
1636507800000|2021-11-10 01:30:00|440.02|437.62|440.02|437.62|440.46|438.06|438.68|436.28|0
1636508100000|2021-11-10 01:35:00|440.24|437.84|440.01|437.61|440.68|438.28|439.79|437.39|0
1636508400000|2021-11-10 01:40:00|439.79|437.39|438.68|436.28|439.9|437.5|438.01|435.61|0
1636508700000|2021-11-10 01:45:00|438.45|436.05|439.34|436.94|439.34|436.94|438.01|435.61|0
1636509000000|2021-11-10 01:50:00|439.56|437.16|440.45|438.05|440.45|438.05|439.12|436.72|0
1636509300000|2021-11-10 01:55:00|440.23|437.83|440.89|438.49|441.34|438.94|440|437.6|0
1636509600000|2021-11-10 02:00:00|441.11|438.71|440.44|438.04|441.34|438.94|440.22|437.82|0
1636509900000|2021-11-10 02:05:00|440.22|437.82|440.44|438.04|441.11|438.71|440|437.6|0
1636510200000|2021-11-10 02:10:00|440.22|437.82|438.66|436.26|440.22|437.82|438.44|436.04|0
1636510500000|2021-11-10 02:15:00|438.43|436.03|437.99|435.59|438.88|436.48|437.77|435.37|0
1636510800000|2021-11-10 02:20:00|438.21|435.81|437.76|435.36|438.21|435.81|437.54|435.14|0
1636511100000|2021-11-10 02:25:00|437.98|435.58|438.43|436.03|438.87|436.47|437.76|435.36|0
1636511400000|2021-11-10 02:30:00|438.53|436.13|435.76|433.36|438.53|436.13|435.76|433.36|0
1636511700000|2021-11-10 02:35:00|435.98|433.58|434.65|432.25|435.98|433.58|433.76|431.36|0
1636512000000|2021-11-10 02:40:00|434.87|432.47|434.86|432.46|434.87|432.47|433.98|431.58|0
1636512300000|2021-11-10 02:45:00|434.64|432.24|434.2|431.8|434.64|432.24|433.31|430.91|0
1636512600000|2021-11-10 02:50:00|433.97|431.57|433.53|431.13|434.08|431.68|433.09|430.69|0
1636512900000|2021-11-10 02:55:00|433.75|431.35|433.75|431.35|434.19|431.79|433.53|431.13|0
1636513200000|2021-11-10 03:00:00|433.85|431.45|433.74|431.34|433.97|431.57|433.3|430.9|0
1636513500000|2021-11-10 03:05:00|433.85|431.45|433.52|431.12|433.96|431.56|433.52|431.12|0
1636513800000|2021-11-10 03:10:00|433.74|431.34|434.4|432|434.4|432|433.52|431.12|0
1636514100000|2021-11-10 03:15:00|434.62|432.22|433.95|431.55|434.62|432.22|432.18|429.78|0
1636514400000|2021-11-10 03:20:00|433.73|431.33|434.62|432.22|434.84|432.44|433.73|431.33|0
1636514700000|2021-11-10 03:25:00|434.84|432.44|434.39|431.99|434.84|432.44|434.17|431.77|0
1636515000000|2021-11-10 03:30:00|434.61|432.21|434.39|431.99|434.61|432.21|434.17|431.77|0
1636515300000|2021-11-10 03:35:00|434.17|431.77|433.5|431.1|434.39|431.99|433.5|431.1|0
1636515600000|2021-11-10 03:40:00|433.72|431.32|433.5|431.1|433.94|431.54|433.5|431.1|0
1636515900000|2021-11-10 03:45:00|433.49|431.09|432.38|429.98|433.49|431.09|431.94|429.54|0
1636516200000|2021-11-10 03:50:00|432.61|430.21|431.72|429.32|432.83|430.43|431.5|429.1|0
1636516500000|2021-11-10 03:55:00|431.94|429.54|433.26|430.86|433.93|431.53|431.94|429.54|0
1636516800000|2021-11-10 04:00:00|433.49|431.09|432.6|430.2|433.93|431.53|432.6|430.2|0
1636517100000|2021-11-10 04:05:00|432.82|430.42|432.15|429.75|433.04|430.64|432.15|429.75|0
1636517400000|2021-11-10 04:10:00|432.03|429.63|432.81|430.41|432.81|430.41|431.93|429.53|0
1636517700000|2021-11-10 04:15:00|432.92|430.52|433.03|430.63|433.03|430.63|432.59|430.19|0
1636518000000|2021-11-10 04:20:00|433.14|430.74|432.36|429.96|433.25|430.85|432.36|429.96|0
1636518300000|2021-11-10 04:25:00|432.58|430.18|433.38|430.98|433.6|431.2|432.58|430.18|0
1636518600000|2021-11-10 04:30:00|433.16|430.76|434.48|432.08|434.48|432.08|432.72|430.32|0
1636518900000|2021-11-10 04:35:00|434.59|432.19|434.26|431.86|434.7|432.3|434.26|431.86|0
1636519200000|2021-11-10 04:40:00|434.36|431.96|433.59|431.19|434.36|431.96|433.59|431.19|0
1636519500000|2021-11-10 04:45:00|433.81|431.41|434.03|431.63|434.25|431.85|433.59|431.19|0
1636519800000|2021-11-10 04:50:00|433.81|431.41|434.25|431.85|434.47|432.07|433.81|431.41|0
1636520100000|2021-11-10 04:55:00|434.03|431.63|434.47|432.07|434.69|432.29|433.8|431.4|0
1636520400000|2021-11-10 05:00:00|434.35|431.95|434.68|432.28|435.35|432.95|434.35|431.95|0
1636520700000|2021-11-10 05:05:00|434.46|432.06|434.46|432.06|435.13|432.73|434.24|431.84|0
1636521000000|2021-11-10 05:10:00|434.68|432.28|434.68|432.28|434.9|432.5|434.12|431.72|0
1636521300000|2021-11-10 05:15:00|434.46|432.06|434.01|431.61|434.68|432.28|434.01|431.61|0
1636521600000|2021-11-10 05:20:00|434.23|431.83|434.45|432.05|434.45|432.05|433.79|431.39|0
1636521900000|2021-11-10 05:25:00|434.23|431.83|434.67|432.27|434.89|432.49|434.23|431.83|0
1636522200000|2021-11-10 05:30:00|434.89|432.49|436.43|434.03|436.44|434.04|434.89|432.49|0
1636522500000|2021-11-10 05:35:00|436.32|433.92|436.09|433.69|436.43|434.03|435.65|433.25|0
1636522800000|2021-11-10 05:40:00|436.21|433.81|436.65|434.25|436.87|434.47|436.21|433.81|0
1636523100000|2021-11-10 05:45:00|436.76|434.36|436.87|434.47|437.42|435.02|436.43|434.03|0
1636523400000|2021-11-10 05:50:00|436.65|434.25|436.42|434.02|436.87|434.47|436.2|433.8|0
1636523700000|2021-11-10 05:55:00|436.2|433.8|436.2|433.8|436.86|434.46|436.2|433.8|0
1636524000000|2021-11-10 06:00:00|436.42|434.02|437.3|434.9|437.3|434.9|435.86|433.46|0
1636524300000|2021-11-10 06:05:00|437.08|434.68|437.3|434.9|437.52|435.12|437.08|434.68|0
1636524600000|2021-11-10 06:10:00|437.4|435|437.52|435.12|438.18|435.78|437.3|434.9|0
1636524900000|2021-11-10 06:15:00|437.74|435.34|438.62|436.22|438.62|436.22|437.74|435.34|0
1636525200000|2021-11-10 06:20:00|438.4|436|438.17|435.77|438.62|436.22|438.17|435.77|0
1636525500000|2021-11-10 06:25:00|438.4|436|440.39|437.99|440.39|437.99|438.4|436|0
1636525800000|2021-11-10 06:30:00|440.61|438.21|440.17|437.77|440.61|438.21|439.5|437.1|0
1636526100000|2021-11-10 06:35:00|440.05|437.65|441.5|439.1|441.72|439.32|440.05|437.65|0
1636526400000|2021-11-10 06:40:00|441.49|439.09|442.38|439.98|442.49|440.09|441.49|439.09|0
1636526700000|2021-11-10 06:45:00|442.16|439.76|443.15|440.75|443.15|440.75|442.16|439.76|0
1636527000000|2021-11-10 06:50:00|443.05|440.65|443.76|441.36|444.16|441.76|442.82|440.42|0
1636527300000|2021-11-10 06:55:00|443.65|441.25|443.2|440.8|443.65|441.25|442.54|440.14|0
1636527600000|2021-11-10 07:00:00|443.43|441.03|443.65|441.25|443.87|441.47|442.53|440.13|0
1636527900000|2021-11-10 07:05:00|443.87|441.47|445.87|443.47|445.87|443.47|443.65|441.25|0
1636528200000|2021-11-10 07:10:00|445.65|443.25|445.87|443.47|445.87|443.47|444.98|442.58|0
1636528500000|2021-11-10 07:15:00|446.09|443.69|447.88|445.48|448.1|445.7|445.65|443.25|0
1636528800000|2021-11-10 07:20:00|448.1|445.7|448.77|446.37|449.32|446.92|448.1|445.7|0
1636529100000|2021-11-10 07:25:00|448.54|446.14|447.87|445.47|448.54|446.14|447.42|445.02|0
1636529400000|2021-11-10 07:30:00|448.54|446.14|448.76|446.36|449.21|446.81|447.42|445.02|0
1636529700000|2021-11-10 07:35:00|448.54|446.14|448.76|446.36|448.76|446.36|448.09|445.69|0
1636530000000|2021-11-10 07:40:00|448.53|446.13|447.41|445.01|448.76|446.36|447.41|445.01|0
1636530300000|2021-11-10 07:45:00|447.64|445.24|447.63|445.23|447.64|445.24|446.96|444.56|0
1636530600000|2021-11-10 07:50:00|447.41|445.01|447.18|444.78|448.08|445.68|446.96|444.56|0
1636530900000|2021-11-10 07:55:00|447.41|445.01|447.4|445|447.63|445.23|447.18|444.78|0
1636531200000|2021-11-10 08:00:00|447.63|445.23|447.5|445.1|448.96|446.56|447.39|444.99|0
1636531500000|2021-11-10 08:05:00|447.41|445.41|448.76|446.76|448.98|446.98|446.29|444.29|0
1636531800000|2021-11-10 08:10:00|448.53|446.53|448.76|446.76|449.21|447.21|448.08|446.08|0
1636532100000|2021-11-10 08:15:00|448.53|446.53|447.41|445.41|448.76|446.76|447.41|445.41|0
1636532400000|2021-11-10 08:20:00|447.29|445.29|446.95|444.95|447.63|445.63|446.06|444.06|0
1636532700000|2021-11-10 08:25:00|446.73|444.73|446.95|444.95|447.85|445.85|446.73|444.73|0
1636533000000|2021-11-10 08:30:00|446.83|444.83|445.15|443.15|447.17|445.17|445.15|443.15|0
1636533300000|2021-11-10 08:35:00|444.93|442.93|444.03|442.03|444.93|442.93|443.58|441.58|0
1636533600000|2021-11-10 08:40:00|443.81|441.81|444.92|442.92|445.26|443.26|443.13|441.13|0
1636533900000|2021-11-10 08:45:00|445.15|443.15|444.7|442.7|445.37|443.37|444.47|442.47|0
1636534200000|2021-11-10 08:50:00|444.47|442.47|443.57|441.57|444.58|442.58|443.57|441.57|0
1636534500000|2021-11-10 08:55:00|443.35|441.35|442.45|440.45|443.68|441.68|442.45|440.45|0
1636534800000|2021-11-10 09:00:00|442.67|440.67|442.45|440.45|443.12|441.12|441.78|439.78|0
1636535100000|2021-11-10 09:05:00|442.67|440.67|440.65|438.65|443.79|441.79|439.98|437.98|0
1636535400000|2021-11-10 09:10:00|440.43|438.43|440.43|438.43|441.1|439.1|439.98|437.98|0
1636535700000|2021-11-10 09:15:00|440.53|438.53|439.53|437.53|441.32|439.32|438.86|436.86|0
1636536000000|2021-11-10 09:20:00|439.75|437.75|439.08|437.08|439.75|437.75|437.52|435.52|0
1636536300000|2021-11-10 09:25:00|438.96|436.96|438.74|436.74|439.75|437.75|438.18|436.18|0
1636536600000|2021-11-10 09:30:00|438.63|436.63|439.97|437.97|440.42|438.42|438.63|436.63|0
1636536900000|2021-11-10 09:35:00|439.74|437.74|439.74|437.74|440.41|438.41|438.29|436.29|0
1636537200000|2021-11-10 09:40:00|439.96|437.96|442.87|440.87|442.87|440.87|439.74|437.74|0
1636537500000|2021-11-10 09:45:00|442.65|440.65|443.76|441.76|443.99|441.99|441.75|439.75|0
1636537800000|2021-11-10 09:50:00|444.21|442.21|442.86|440.86|444.88|442.88|442.86|440.86|0
1636538100000|2021-11-10 09:55:00|443.09|441.09|443.08|441.08|443.54|441.54|442.19|440.19|0
1636538400000|2021-11-10 10:00:00|443.31|441.31|441.96|439.96|443.86|441.86|441.62|439.62|0
1636538700000|2021-11-10 10:05:00|442.07|440.07|441.96|439.96|442.63|440.63|441.74|439.74|0
1636539000000|2021-11-10 10:10:00|442.18|440.18|440.61|438.61|442.18|440.18|440.61|438.61|0
1636539300000|2021-11-10 10:15:00|440.84|438.84|441.06|439.06|441.28|439.28|440.16|438.16|0
1636539600000|2021-11-10 10:20:00|440.83|438.83|440.61|438.61|441.39|439.39|440.49|438.49|0
1636539900000|2021-11-10 10:25:00|440.83|438.83|439.71|437.71|440.83|438.83|439.49|437.49|0
1636540200000|2021-11-10 10:30:00|439.93|437.93|437.92|435.92|440.16|438.16|436.8|434.8|0
1636540500000|2021-11-10 10:35:00|437.7|435.7|435.69|433.69|438.14|436.14|435.69|433.69|0
1636540800000|2021-11-10 10:40:00|435.91|433.91|436.13|434.13|436.35|434.35|434.35|432.35|0
1636541100000|2021-11-10 10:45:00|436.35|434.35|435.23|433.23|436.8|434.8|435.23|433.23|0
1636541400000|2021-11-10 10:50:00|435.34|433.34|435.68|433.68|436.12|434.12|434.79|432.79|0
1636541700000|2021-11-10 10:55:00|435.45|433.45|437.23|435.23|437.68|435.68|435.01|433.01|0
1636542000000|2021-11-10 11:00:00|437.46|435.46|437.9|435.9|438.35|436.35|436.89|434.89|0
1636542300000|2021-11-10 11:05:00|438.12|436.12|437.67|435.67|438.57|436.57|437.45|435.45|0
1636542600000|2021-11-10 11:10:00|437.9|435.9|437.89|435.89|438.79|436.79|437.67|435.67|0
1636542900000|2021-11-10 11:15:00|438.12|436.12|434.77|432.77|438.56|436.56|434.77|432.77|0
1636543200000|2021-11-10 11:20:00|434.99|432.99|436.55|434.55|436.55|434.55|434.99|432.99|0
1636543500000|2021-11-10 11:25:00|436.77|434.77|437.44|435.44|437.89|435.89|436.55|434.55|0
1636543800000|2021-11-10 11:30:00|437.55|435.55|437.21|435.21|437.66|435.66|436.32|434.32|0
1636544100000|2021-11-10 11:35:00|436.77|434.77|433.64|431.64|437.1|435.1|432.75|430.75|0
1636544400000|2021-11-10 11:40:00|433.42|431.42|433.98|431.98|435.31|433.31|432.87|430.87|0
1636544700000|2021-11-10 11:45:00|433.75|431.75|433.75|431.75|434.42|432.42|433.08|431.08|0
1636545000000|2021-11-10 11:50:00|433.53|431.53|433.3|431.3|434.2|432.2|432.64|430.64|0
1636545300000|2021-11-10 11:55:00|433.53|431.53|433.74|431.74|434.41|432.41|433.08|431.08|0
1636545600000|2021-11-10 12:00:00|434.19|432.19|434.63|432.63|434.86|432.86|433.74|431.74|0
1636545900000|2021-11-10 12:05:00|434.41|432.41|435.96|433.96|435.96|433.96|434.41|432.41|0
1636546200000|2021-11-10 12:10:00|435.74|433.74|437.96|435.96|438.19|436.19|435.52|433.52|0
1636546500000|2021-11-10 12:15:00|438.19|436.19|437.29|435.29|438.41|436.41|437.29|435.29|0
1636546800000|2021-11-10 12:20:00|437.51|435.51|437.29|435.29|438.18|436.18|436.84|434.84|0
1636547100000|2021-11-10 12:25:00|437.17|435.17|438.18|436.18|438.4|436.4|437.06|435.06|0
1636547400000|2021-11-10 12:30:00|437.95|435.95|435.95|433.95|437.95|435.95|435.28|433.28|0
1636547700000|2021-11-10 12:35:00|436.17|434.17|438.17|436.17|438.39|436.39|435.5|433.5|0
1636548000000|2021-11-10 12:40:00|438.39|436.39|439.11|437.11|439.33|437.33|437.55|435.55|0
1636548300000|2021-11-10 12:45:00|438.88|436.88|438.29|436.29|438.88|436.88|437.1|435.1|0
1636548600000|2021-11-10 12:50:00|438.07|436.07|438.29|436.29|438.51|436.51|437.84|435.84|0
1636548900000|2021-11-10 12:55:00|438.06|436.06|438.28|436.28|438.73|436.73|437.84|435.84|0
1636549200000|2021-11-10 13:00:00|438.06|436.06|438.73|436.73|439.4|437.4|438.06|436.06|0
1636549500000|2021-11-10 13:05:00|438.95|436.95|440.73|438.73|440.73|438.73|438.73|436.73|0
1636549800000|2021-11-10 13:10:00|440.95|438.95|440.06|438.06|441.18|439.18|439.17|437.17|0
1636550100000|2021-11-10 13:15:00|440.28|438.28|440.61|438.61|440.73|438.73|439.61|437.61|0
1636550400000|2021-11-10 13:20:00|440.5|438.5|440.27|438.27|440.72|438.72|439.61|437.61|0
1636550700000|2021-11-10 13:25:00|440.05|438.05|438.93|436.93|440.94|438.94|438.59|436.59|0
1636551000000|2021-11-10 13:30:00|439.16|437.16|432.47|430.47|439.16|437.16|430.92|428.92|0
1636551300000|2021-11-10 13:35:00|432.03|430.03|429.81|427.81|432.92|430.92|429.36|427.36|0
1636551600000|2021-11-10 13:40:00|430.03|428.03|432.02|430.02|433.36|431.36|430.03|428.03|0
1636551900000|2021-11-10 13:45:00|431.8|429.8|430.24|428.24|431.8|429.8|428.92|426.92|0
1636552200000|2021-11-10 13:50:00|430.47|428.47|434.46|432.46|435.13|433.13|430.47|428.47|0
1636552500000|2021-11-10 13:55:00|434.91|432.91|433.57|431.57|435.13|433.13|433.57|431.57|0
1636552800000|2021-11-10 14:00:00|433.79|431.79|433.34|431.34|435.12|433.12|432.68|430.68|0
1636553100000|2021-11-10 14:05:00|433.79|431.79|434.01|432.01|436.01|434.01|433.78|431.78|0
1636553400000|2021-11-10 14:10:00|434.23|432.23|434.56|432.56|434.89|432.89|432.89|430.89|0
1636553700000|2021-11-10 14:15:00|434.67|432.67|433.78|431.78|435.12|433.12|432.45|430.45|0
1636554000000|2021-11-10 14:20:00|433.56|431.56|434.66|432.66|435.11|433.11|433.55|431.55|0
1636554300000|2021-11-10 14:25:00|434.89|432.89|432.22|430.22|434.89|432.89|431.99|429.99|0
1636554600000|2021-11-10 14:30:00|431.55|429.55|433.55|431.55|436|434|429.77|427.77|0
1636554900000|2021-11-10 14:35:00|433.32|431.32|434.21|432.21|438.22|436.22|431.77|429.77|0
1636555200000|2021-11-10 14:40:00|434.43|432.43|436.43|434.43|438.22|436.22|434.21|432.21|0
1636555500000|2021-11-10 14:45:00|436.21|434.21|438.21|436.21|440.45|438.45|436.21|434.21|0
1636555800000|2021-11-10 14:50:00|438.88|436.88|442.68|440.68|443.12|441.12|436.43|434.43|0
1636556100000|2021-11-10 14:55:00|443.12|441.12|445.14|443.14|446.26|444.26|440.89|438.89|0
1636556400000|2021-11-10 15:00:00|445.36|443.36|445.03|443.03|446.7|444.7|441.44|439.44|0
1636556700000|2021-11-10 15:05:00|445.26|443.26|444.58|442.58|446.16|444.16|443.91|441.91|0
1636557000000|2021-11-10 15:10:00|444.36|442.36|444.35|442.35|445.48|443.48|443.23|441.23|0
1636557300000|2021-11-10 15:15:00|444.13|442.13|445.25|443.25|446.38|444.38|444.13|442.13|0
1636557600000|2021-11-10 15:20:00|445.7|443.7|443|441|447.27|445.27|443|441|0
1636557900000|2021-11-10 15:25:00|442.78|440.78|443.55|441.55|445.02|443.02|442.55|440.55|0
1636558200000|2021-11-10 15:30:00|443.22|441.22|442.32|440.32|444.57|442.57|440.75|438.75|0
1636558500000|2021-11-10 15:35:00|442.1|440.1|444.79|442.79|445.24|443.24|442.1|440.1|0
1636558800000|2021-11-10 15:40:00|445.24|443.24|441.42|439.42|445.46|443.46|440.97|438.97|0
1636559100000|2021-11-10 15:45:00|441.64|439.64|442.09|440.09|442.99|440.99|441.42|439.42|0
1636559400000|2021-11-10 15:50:00|441.86|439.86|443.88|441.88|444.56|442.56|441.64|439.64|0
1636559700000|2021-11-10 15:55:00|444.11|442.11|441.86|439.86|444.55|442.55|441.63|439.63|0
1636560000000|2021-11-10 16:00:00|441.41|439.41|443.98|441.98|446.35|444.35|441.41|439.41|0
1636560300000|2021-11-10 16:05:00|443.87|441.87|444.55|442.55|445.45|443.45|442.08|440.08|0
1636560600000|2021-11-10 16:10:00|444.32|442.32|443.79|441.79|445.37|443.37|442.9|440.9|0
1636560900000|2021-11-10 16:15:00|444.02|442.02|443.34|441.34|444.92|442.92|443.34|441.34|0
1636561200000|2021-11-10 16:20:00|443.57|441.57|444.24|442.24|444.91|442.91|442.89|440.89|0
1636561500000|2021-11-10 16:25:00|444.01|442.01|440.64|438.64|444.91|442.91|440.41|438.41|0
1636561800000|2021-11-10 16:30:00|440.86|438.86|441.53|439.53|441.76|439.76|438.61|436.61|0
1636562100000|2021-11-10 16:35:00|441.31|439.31|440.18|438.18|442.66|440.66|440.18|438.18|0
1636562400000|2021-11-10 16:40:00|440.41|438.41|436.81|434.81|440.86|438.86|436.37|434.37|0
1636562700000|2021-11-10 16:45:00|436.59|434.59|440.18|438.18|440.63|438.63|436.36|434.36|0
1636563000000|2021-11-10 16:50:00|440.4|438.4|440.85|438.85|441.75|439.75|440.17|438.17|0
1636563300000|2021-11-10 16:55:00|440.62|438.62|441.74|439.74|442.87|440.87|440.62|438.62|0
1636563600000|2021-11-10 17:00:00|441.52|439.52|440.84|438.84|442.64|440.64|440.39|438.39|0
1636563900000|2021-11-10 17:05:00|441.07|439.07|440.61|438.61|441.51|439.51|439.04|437.04|0
1636564200000|2021-11-10 17:10:00|440.39|438.39|438.59|436.59|441.51|439.51|437.24|435.24|0
1636564500000|2021-11-10 17:15:00|438.81|436.81|437.8|435.8|438.81|436.81|437.02|435.02|0
1636564800000|2021-11-10 17:20:00|437.91|435.91|437.01|435.01|439.03|437.03|436.34|434.34|0
1636565100000|2021-11-10 17:25:00|436.9|434.9|434.77|432.77|437.24|435.24|434.77|432.77|0
1636565400000|2021-11-10 17:30:00|434.99|432.99|437.01|435.01|437.01|435.01|434.88|432.88|0
1636565700000|2021-11-10 17:35:00|436.78|434.78|435.88|433.88|437.9|435.9|435.44|433.44|0
1636566000000|2021-11-10 17:40:00|436.11|434.11|432.18|430.18|436.11|434.11|430.73|428.73|0
1636566300000|2021-11-10 17:45:00|432.29|430.29|431.09|429.09|432.29|430.29|429.43|427.43|0
1636566600000|2021-11-10 17:50:00|431.31|429.31|431.98|429.98|433.1|431.1|431.31|429.31|0
1636566900000|2021-11-10 17:55:00|432.21|430.21|434.22|432.22|434.45|432.45|432.21|430.21|0
1636567200000|2021-11-10 18:00:00|433.99|431.99|428.85|426.85|434.67|432.67|428.4|426.4|0
1636567500000|2021-11-10 18:05:00|428.62|426.62|426.44|424.44|428.62|426.62|424.16|422.16|0
1636567800000|2021-11-10 18:10:00|425.99|423.99|423.99|421.99|430.11|428.11|423.54|421.54|0
1636568100000|2021-11-10 18:15:00|423.54|421.54|423.32|421.32|425.1|423.1|421.54|419.54|0
1636568400000|2021-11-10 18:20:00|423.43|421.43|423.32|421.32|423.87|421.87|421.1|419.1|0
1636568700000|2021-11-10 18:25:00|423.09|421.09|425.54|423.54|427.1|425.1|422.43|420.43|0
1636569000000|2021-11-10 18:30:00|425.76|423.76|427.98|425.98|428.88|426.88|424.87|422.87|0
1636569300000|2021-11-10 18:35:00|427.76|425.76|423.53|421.53|427.76|425.76|423.31|421.31|0
1636569600000|2021-11-10 18:40:00|423.75|421.75|423.97|421.97|424.86|422.86|422.86|420.86|0
1636569900000|2021-11-10 18:45:00|424.19|422.19|420.51|418.51|424.86|422.86|418.86|416.86|0
1636570200000|2021-11-10 18:50:00|420.07|418.07|418.85|416.85|420.73|418.73|417.42|415.42|0
1636570500000|2021-11-10 18:55:00|418.74|416.74|418.96|416.96|421.17|419.17|416.53|414.53|0
1636570800000|2021-11-10 19:00:00|418.74|416.74|415.2|413.2|419.18|417.18|413.88|411.88|0
1636571100000|2021-11-10 19:05:00|414.76|412.76|418.07|416.07|418.29|416.29|413.66|411.66|0
1636571400000|2021-11-10 19:10:00|417.63|415.63|414.54|412.54|417.63|415.63|414.1|412.1|0
1636571700000|2021-11-10 19:15:00|414.76|412.76|414.97|412.97|418.28|416.28|413.88|411.88|0
1636572000000|2021-11-10 19:20:00|414.75|412.75|410.13|408.13|416.96|414.96|409.25|407.25|0
1636572300000|2021-11-10 19:25:00|409.91|407.91|406.84|404.84|411.23|409.23|406.84|404.84|0
1636572600000|2021-11-10 19:30:00|406.4|404.4|408.62|406.62|411.67|409.67|406.4|404.4|0
1636572900000|2021-11-10 19:35:00|409.28|407.28|406.66|404.66|411.45|409.45|406.23|404.23|0
1636573200000|2021-11-10 19:40:00|406.23|404.23|402.54|400.54|408.72|406.72|402.54|400.54|0
1636573500000|2021-11-10 19:45:00|402.32|400.32|410.26|408.26|411.23|409.23|402.11|400.11|0
1636573800000|2021-11-10 19:50:00|410.05|408.05|410.7|408.7|413.32|411.32|408.3|406.3|0
1636574100000|2021-11-10 19:55:00|411.13|409.13|407.42|405.42|411.57|409.57|407.42|405.42|0
1636574400000|2021-11-10 20:00:00|407.64|405.64|407.64|405.64|410.47|408.47|406.99|404.99|0
1636574700000|2021-11-10 20:05:00|407.42|405.42|410.57|408.57|412.43|410.43|405.25|403.25|0
1636575000000|2021-11-10 20:10:00|410.47|408.47|413.96|411.96|414.83|412.83|410.25|408.25|0
1636575300000|2021-11-10 20:15:00|413.74|411.74|417.02|415.02|417.02|415.02|413.52|411.52|0
1636575600000|2021-11-10 20:20:00|417.24|415.24|415.04|413.04|418.99|416.99|414.38|412.38|0
1636575900000|2021-11-10 20:25:00|414.82|412.82|415.97|413.97|418.33|416.33|414.82|412.82|0
1636576200000|2021-11-10 20:30:00|415.75|413.75|413.99|411.99|417.52|415.52|413.77|411.77|0
1636576500000|2021-11-10 20:35:00|414.21|412.21|412.67|410.67|415.09|413.09|411.35|409.35|0
1636576800000|2021-11-10 20:40:00|412.89|410.89|409.74|407.74|415.97|413.97|409.37|407.37|0
1636577100000|2021-11-10 20:45:00|409.96|407.96|412.6|410.6|414.36|412.36|409.46|407.46|0
1636577400000|2021-11-10 20:50:00|412.49|410.49|418.62|416.62|420.29|418.29|412.49|410.49|0
1636577700000|2021-11-10 20:55:00|418.18|416.18|414.43|412.43|418.84|416.84|414.43|412.43|0
1636578000000|2021-11-10 21:00:00|414.65|412.65|414.42|412.42|414.65|412.65|413.33|411.33|0
1636578300000|2021-11-10 21:05:00|414.2|412.2|414.42|412.42|414.97|412.97|413.98|411.98|0
1636578600000|2021-11-10 21:10:00|414.64|412.64|415.08|413.08|415.3|413.3|413.54|411.54|0
1636578900000|2021-11-10 21:15:00|415.28|412.88|415.71|413.31|415.72|413.32|415.27|412.87|0
1636579200000|2021-11-10 21:20:00|415.93|413.53|417.25|414.85|417.25|414.85|415.71|413.31|0
1636579500000|2021-11-10 21:25:00|417.03|414.63|416.37|413.97|417.13|414.73|416.37|413.97|0
1636579800000|2021-11-10 21:30:00|416.36|413.96|416.58|414.18|416.8|414.4|416.36|413.96|0
1636580100000|2021-11-10 21:35:00|416.69|414.29|417.46|415.06|417.46|415.06|416.58|414.18|0
1636580400000|2021-11-10 21:40:00|417.24|414.84|417.02|414.62|417.46|415.06|416.58|414.18|0
1636580700000|2021-11-10 21:45:00|416.9|414.5|417.89|415.49|418.11|415.71|416.68|414.28|0
1636581000000|2021-11-10 21:50:00|418.11|415.71|417.67|415.27|418.11|415.71|417.67|415.27|0
1636581300000|2021-11-10 21:55:00|417.89|415.49|417.55|415.15|418.33|415.93|417.33|414.93|0
1636581600000|2021-11-10 22:00:00|417.46|415.06|417.56|415.16|417.66|415.26|417.46|415.06|0
1636581900000|2021-11-10 22:05:00|417.59|415.19|417.81|415.41|417.81|415.41|417.59|415.19|0
1636582200000|2021-11-10 22:10:00|417.78|415.38|417.74|415.34|417.9|415.5|417.68|415.28|0
1636582500000|2021-11-10 22:15:00|417.78|415.38|417.78|415.38|417.9|415.5|417.68|415.28|0
1636582800000|2021-11-10 22:20:00|417.77|415.37|417.45|415.05|417.77|415.37|417.45|415.05|0
1636583100000|2021-11-10 22:25:00|417.48|415.08|417.5|415.1|417.93|415.53|417.44|415.04|0
1636583400000|2021-11-10 22:30:00|417.6|415.2|417.57|415.17|417.89|415.49|417.54|415.14|0
1636583700000|2021-11-10 22:35:00|417.6|415.2|417.82|415.42|417.95|415.55|417.54|415.14|0
1636584000000|2021-11-10 22:40:00|417.79|415.39|417.69|415.29|417.82|415.42|417.69|415.29|0
1636584300000|2021-11-10 22:45:00|417.72|415.32|417.72|415.32|417.88|415.48|417.69|415.29|0
1636584600000|2021-11-10 22:50:00|417.68|415.28|417.43|415.03|417.72|415.32|417.23|414.83|0
1636584900000|2021-11-10 22:55:00|417.46|415.06|417.39|414.99|417.49|415.09|417.17|414.77|0
1636585200000|2021-11-10 23:00:00|417.73|415.33|417.84|415.44|418.29|415.89|416.96|414.56|0
1636585500000|2021-11-10 23:05:00|417.62|415.22|416.08|413.68|418.06|415.66|415.64|413.24|0
1636585800000|2021-11-10 23:10:00|415.86|413.46|415.85|413.45|416.07|413.67|415.42|413.02|0
1636586100000|2021-11-10 23:15:00|415.63|413.23|417.06|414.66|417.17|414.77|415.63|413.23|0
1636586400000|2021-11-10 23:20:00|417.39|414.99|417.61|415.21|418.49|416.09|417.39|414.99|0
1636586700000|2021-11-10 23:25:00|417.39|414.99|415.84|413.44|417.61|415.21|415.4|413|0
1636587000000|2021-11-10 23:30:00|416.28|413.88|415.18|412.78|416.5|414.1|415.07|412.67|0
1636587300000|2021-11-10 23:35:00|414.96|412.56|414.96|412.56|415.4|413|414.52|412.12|0
1636587600000|2021-11-10 23:40:00|415.18|412.78|413.85|411.45|415.4|413|413.85|411.45|0
1636587900000|2021-11-10 23:45:00|413.63|411.23|412.42|410.02|413.85|411.45|412.42|410.02|0
1636588200000|2021-11-10 23:50:00|412.31|409.91|413.41|411.01|413.41|411.01|412.09|409.69|0
1636588500000|2021-11-10 23:55:00|413.19|410.79|414.94|412.54|415.16|412.76|412.85|410.45|0
1636588800000|2021-11-11 00:00:00|415.16|412.76|415.38|412.98|416.48|414.08|415.05|412.65|0
1636589100000|2021-11-11 00:05:00|415.6|413.2|417.14|414.74|417.36|414.96|415.26|412.86|0
1636589400000|2021-11-11 00:10:00|417.24|414.84|420|417.6|420.44|418.04|417.24|414.84|0
1636589700000|2021-11-11 00:15:00|420.22|417.82|419.78|417.38|420.22|417.82|419.12|416.72|0
1636590000000|2021-11-11 00:20:00|419.56|417.16|420.88|418.48|421.1|418.7|419.56|417.16|0
1636590300000|2021-11-11 00:25:00|421.1|418.7|420.87|418.47|421.42|419.02|420.65|418.25|0
1636590600000|2021-11-11 00:30:00|420.65|418.25|421.09|418.69|421.98|419.58|420.65|418.25|0
1636590900000|2021-11-11 00:35:00|421.31|418.91|420.87|418.47|421.97|419.57|420.87|418.47|0
1636591200000|2021-11-11 00:40:00|421.09|418.69|419.32|416.92|421.97|419.57|419.32|416.92|0
1636591500000|2021-11-11 00:45:00|419.1|416.7|419.31|416.91|419.32|416.92|418.21|415.81|0
1636591800000|2021-11-11 00:50:00|419.09|416.69|419.09|416.69|419.53|417.13|418.43|416.03|0
1636592100000|2021-11-11 00:55:00|418.87|416.47|419.97|417.57|420.19|417.79|418.87|416.47|0
1636592400000|2021-11-11 01:00:00|419.75|417.35|419.75|417.35|420.63|418.23|419.75|417.35|0
1636592700000|2021-11-11 01:05:00|419.52|417.12|418.42|416.02|419.52|417.12|417.98|415.58|0
1636593000000|2021-11-11 01:10:00|418.64|416.24|419.08|416.68|419.08|416.68|418.2|415.8|0
1636593300000|2021-11-11 01:15:00|418.86|416.46|417.53|415.13|420.18|417.78|417.31|414.91|0
1636593600000|2021-11-11 01:20:00|417.75|415.35|417.75|415.35|417.75|415.35|416.65|414.25|0
1636593900000|2021-11-11 01:25:00|417.97|415.57|417.74|415.34|417.97|415.57|416.42|414.02|0
1636594200000|2021-11-11 01:30:00|417.3|414.9|419.06|416.66|419.06|416.66|415.98|413.58|0
1636594500000|2021-11-11 01:35:00|419.5|417.1|419.28|416.88|419.72|417.32|418.4|416|0
1636594800000|2021-11-11 01:40:00|419.06|416.66|418.84|416.44|419.06|416.66|418.18|415.78|0
1636595100000|2021-11-11 01:45:00|418.62|416.22|419.72|417.32|419.94|417.54|418.39|415.99|0
1636595400000|2021-11-11 01:50:00|419.94|417.54|420.82|418.42|421.26|418.86|419.49|417.09|0
1636595700000|2021-11-11 01:55:00|420.59|418.19|424.79|422.39|424.79|422.39|420.37|417.97|0
1636596000000|2021-11-11 02:00:00|424.57|422.17|424.57|422.17|425.46|423.06|423.91|421.51|0
1636596300000|2021-11-11 02:05:00|424.79|422.39|425.01|422.61|425.23|422.83|424.79|422.39|0
1636596600000|2021-11-11 02:10:00|424.79|422.39|424.78|422.38|425.01|422.61|424.34|421.94|0
1636596900000|2021-11-11 02:15:00|424.56|422.16|425|422.6|425|422.6|424.34|421.94|0
1636597200000|2021-11-11 02:20:00|424.78|422.38|425.33|422.93|425.66|423.26|424.56|422.16|0
1636597500000|2021-11-11 02:25:00|425.44|423.04|424.55|422.15|425.44|423.04|424.55|422.15|0
1636597800000|2021-11-11 02:30:00|424.33|421.93|423.89|421.49|425|422.6|423.77|421.37|0
1636598100000|2021-11-11 02:35:00|424.11|421.71|424.32|421.92|424.55|422.15|423.66|421.26|0
1636598400000|2021-11-11 02:40:00|424.43|422.03|423.88|421.48|424.55|422.15|423.76|421.36|0
1636598700000|2021-11-11 02:45:00|423.98|421.58|422.11|419.71|424.1|421.7|422.11|419.71|0
1636599000000|2021-11-11 02:50:00|422.33|419.93|422.1|419.7|422.33|419.93|421.66|419.26|0
1636599300000|2021-11-11 02:55:00|421.99|419.59|421.66|419.26|422.1|419.7|421.22|418.82|0
1636599600000|2021-11-11 03:00:00|421.88|419.48|421.43|419.03|422.1|419.7|420.99|418.59|0
1636599900000|2021-11-11 03:05:00|421.65|419.25|421.65|419.25|422.09|419.69|421.43|419.03|0
1636600200000|2021-11-11 03:10:00|421.87|419.47|421.87|419.47|422.98|420.58|421.87|419.47|0
1636600500000|2021-11-11 03:15:00|422.09|419.69|422.09|419.69|422.75|420.35|421.42|419.02|0
1636600800000|2021-11-11 03:20:00|422.08|419.68|421.86|419.46|422.08|419.68|420.98|418.58|0
1636601100000|2021-11-11 03:25:00|421.75|419.35|421.86|419.46|422.08|419.68|421.2|418.8|0
1636601400000|2021-11-11 03:30:00|421.64|419.24|421.19|418.79|421.64|419.24|420.09|417.69|0
1636601700000|2021-11-11 03:35:00|421.41|419.01|421.63|419.23|421.63|419.23|421.19|418.79|0
1636602000000|2021-11-11 03:40:00|421.41|419.01|420.96|418.56|421.63|419.23|420.96|418.56|0
1636602300000|2021-11-11 03:45:00|421.18|418.78|420.74|418.34|421.18|418.78|420.08|417.68|0
1636602600000|2021-11-11 03:50:00|420.96|418.56|420.07|417.67|420.96|418.56|419.85|417.45|0
1636602900000|2021-11-11 03:55:00|419.85|417.45|419.19|416.79|419.85|417.45|418.52|416.12|0
1636603200000|2021-11-11 04:00:00|419.07|416.67|419.18|416.78|419.41|417.01|418.74|416.34|0
1636603500000|2021-11-11 04:05:00|418.96|416.56|419.4|417|419.4|417|418.74|416.34|0
1636603800000|2021-11-11 04:10:00|419.18|416.78|418.96|416.56|419.4|417|418.96|416.56|0
1636604100000|2021-11-11 04:15:00|418.95|416.55|418.29|415.89|418.95|416.55|418.29|415.89|0
1636604400000|2021-11-11 04:20:00|418.07|415.67|417.18|414.78|418.07|415.67|416.96|414.56|0
1636604700000|2021-11-11 04:25:00|416.96|414.56|414.54|412.14|416.96|414.56|414.1|411.7|0
1636605000000|2021-11-11 04:30:00|414.32|411.92|414.75|412.35|415.2|412.8|414.32|411.92|0
1636605300000|2021-11-11 04:35:00|414.64|412.24|414.75|412.35|414.97|412.57|414.09|411.69|0
1636605600000|2021-11-11 04:40:00|414.97|412.57|414.75|412.35|414.97|412.57|414.53|412.13|0
1636605900000|2021-11-11 04:45:00|414.53|412.13|415.95|413.55|416.29|413.89|414.53|412.13|0
1636606200000|2021-11-11 04:50:00|416.07|413.67|415.62|413.22|416.07|413.67|415.4|413|0
1636606500000|2021-11-11 04:55:00|415.4|413|416.06|413.66|416.06|413.66|414.96|412.56|0
1636606800000|2021-11-11 05:00:00|415.84|413.44|416.94|414.54|417.16|414.76|415.84|413.44|0
1636607100000|2021-11-11 05:05:00|416.82|414.42|415.83|413.43|417.16|414.76|415.39|412.99|0
1636607400000|2021-11-11 05:10:00|415.61|413.21|417.15|414.75|417.15|414.75|415.61|413.21|0
1636607700000|2021-11-11 05:15:00|416.93|414.53|416.93|414.53|417.15|414.75|416.81|414.41|0
1636608000000|2021-11-11 05:20:00|417.15|414.75|417.8|415.4|418.47|416.07|417.15|414.75|0
1636608300000|2021-11-11 05:25:00|418.03|415.63|418.24|415.84|418.46|416.06|417.58|415.18|0
1636608600000|2021-11-11 05:30:00|418.46|416.06|420.23|417.83|420.23|417.83|418.46|416.06|0
1636608900000|2021-11-11 05:35:00|420.01|417.61|419.56|417.16|420.89|418.49|419.56|417.16|0
1636609200000|2021-11-11 05:40:00|419.34|416.94|419.66|417.26|419.78|417.38|418.9|416.5|0
1636609500000|2021-11-11 05:45:00|419.78|417.38|419.11|416.71|419.78|417.38|418.89|416.49|0
1636609800000|2021-11-11 05:50:00|419|416.6|419.11|416.71|419.33|416.93|418.67|416.27|0
1636610100000|2021-11-11 05:55:00|419.21|416.81|419.11|416.71|419.77|417.37|419.11|416.71|0
1636610400000|2021-11-11 06:00:00|419.33|416.93|418.88|416.48|420.43|418.03|418.44|416.04|0
1636610700000|2021-11-11 06:05:00|419.1|416.7|420.87|418.47|421.09|418.69|419.1|416.7|0
1636611000000|2021-11-11 06:10:00|421.09|418.69|421.08|418.68|421.09|418.69|420.42|418.02|0
1636611300000|2021-11-11 06:15:00|420.86|418.46|421.52|419.12|421.74|419.34|420.64|418.24|0
1636611600000|2021-11-11 06:20:00|421.3|418.9|420.63|418.23|421.52|419.12|420.63|418.23|0
1636611900000|2021-11-11 06:25:00|420.41|418.01|421.29|418.89|421.3|418.9|420.41|418.01|0
1636612200000|2021-11-11 06:30:00|421.52|419.12|421.73|419.33|421.96|419.56|421.51|419.11|0
1636612500000|2021-11-11 06:35:00|421.84|419.44|421.51|419.11|421.95|419.55|421.29|418.89|0
1636612800000|2021-11-11 06:40:00|421.73|419.33|421.28|418.88|421.95|419.55|421.28|418.88|0
1636613100000|2021-11-11 06:45:00|421.51|419.11|419.51|417.11|421.51|419.11|419.51|417.11|0
1636613400000|2021-11-11 06:50:00|419.29|416.89|421.06|418.66|421.28|418.88|419.29|416.89|0
1636613700000|2021-11-11 06:55:00|420.84|418.44|420.83|418.43|421.28|418.88|420.61|418.21|0
1636614000000|2021-11-11 07:00:00|421.05|418.65|421.05|418.65|422.6|420.2|420.83|418.43|0
1636614300000|2021-11-11 07:05:00|421.27|418.87|421.05|418.65|421.49|419.09|420.83|418.43|0
1636614600000|2021-11-11 07:10:00|421.49|419.09|420.38|417.98|421.49|419.09|419.82|417.42|0
1636614900000|2021-11-11 07:15:00|420.16|417.76|422.15|419.75|422.37|419.97|420.16|417.76|0
1636615200000|2021-11-11 07:20:00|422.37|419.97|422.81|420.41|423.03|420.63|421.7|419.3|0
1636615500000|2021-11-11 07:25:00|423.03|420.63|423.69|421.29|423.91|421.51|422.58|420.18|0
1636615800000|2021-11-11 07:30:00|423.47|421.07|422.8|420.4|424.13|421.73|422.8|420.4|0
1636616100000|2021-11-11 07:35:00|422.14|419.74|423.24|420.84|423.68|421.28|421.91|419.51|0
1636616400000|2021-11-11 07:40:00|423.46|421.06|422.79|420.39|423.68|421.28|422.57|420.17|0
1636616700000|2021-11-11 07:45:00|423.24|420.84|421.02|418.62|423.34|420.94|421.02|418.62|0
1636617000000|2021-11-11 07:50:00|421.24|418.84|421.02|418.62|421.24|418.84|419.91|417.51|0
1636617300000|2021-11-11 07:55:00|421.12|418.72|420.79|418.39|421.9|419.5|420.79|418.39|0
1636617600000|2021-11-11 08:00:00|421.01|418.61|419.58|417.18|422.06|419.66|419.36|416.96|0
1636617900000|2021-11-11 08:05:00|419.38|417.38|420.71|418.71|421.16|419.16|418.28|416.28|0
1636618200000|2021-11-11 08:10:00|420.49|418.49|420.26|418.26|421.15|419.15|420.05|418.05|0
1636618500000|2021-11-11 08:15:00|420.49|418.49|421.81|419.81|423.15|421.15|420.49|418.49|0
1636618800000|2021-11-11 08:20:00|422.03|420.03|422.48|420.48|422.7|420.7|421.37|419.37|0
1636619100000|2021-11-11 08:25:00|422.36|420.36|421.25|419.25|422.7|420.7|421.03|419.03|0
1636619400000|2021-11-11 08:30:00|421.03|419.03|418.14|416.14|421.25|419.25|417.47|415.47|0
1636619700000|2021-11-11 08:35:00|418.36|416.36|417.47|415.47|418.36|416.36|415.92|413.92|0
1636620000000|2021-11-11 08:40:00|417.57|415.57|419.24|417.24|419.46|417.46|417.57|415.57|0
1636620300000|2021-11-11 08:45:00|419.02|417.02|418.57|416.57|419.46|417.46|418.23|416.23|0
1636620600000|2021-11-11 08:50:00|418.35|416.35|420.57|418.57|421.01|419.01|418.35|416.35|0
1636620900000|2021-11-11 08:55:00|420.34|418.34|421.01|419.01|421.45|419.45|419.9|417.9|0
1636621200000|2021-11-11 09:00:00|421.23|419.23|422.78|420.78|423.23|421.23|421.23|419.23|0
1636621500000|2021-11-11 09:05:00|422.89|420.89|422.11|420.11|423.45|421.45|421.22|419.22|0
1636621800000|2021-11-11 09:10:00|421.89|419.89|425.23|423.23|425.23|423.23|421.45|419.45|0
1636622100000|2021-11-11 09:15:00|425.11|423.11|425.67|423.67|425.67|423.67|424.11|422.11|0
1636622400000|2021-11-11 09:20:00|425.22|423.22|426.11|424.11|426.56|424.56|425.22|423.22|0
1636622700000|2021-11-11 09:25:00|426.34|424.34|427.89|425.89|428.79|426.79|425.67|423.67|0
1636623000000|2021-11-11 09:30:00|428.34|426.34|427.69|425.69|429.01|427.01|427.67|425.67|0
1636623300000|2021-11-11 09:35:00|427.92|425.92|427.25|425.25|428.36|426.36|426.91|424.91|0
1636623600000|2021-11-11 09:40:00|427.47|425.47|427.47|425.47|427.47|425.47|427.02|425.02|0
1636623900000|2021-11-11 09:45:00|427.57|425.57|427.69|425.69|428.36|426.36|427.46|425.46|0
1636624200000|2021-11-11 09:50:00|427.91|425.91|428.58|426.58|429.02|427.02|427.68|425.68|0
1636624500000|2021-11-11 09:55:00|428.8|426.8|428.35|426.35|428.8|426.8|427.9|425.9|0
1636624800000|2021-11-11 10:00:00|428.57|426.57|428.79|426.79|429.02|427.02|428.12|426.12|0
1636625100000|2021-11-11 10:05:00|428.68|426.68|429.91|427.91|430.35|428.35|428.12|426.12|0
1636625400000|2021-11-11 10:10:00|430.35|428.35|429.68|427.68|430.58|428.58|429.23|427.23|0
1636625700000|2021-11-11 10:15:00|429.9|427.9|429.45|427.45|430.13|428.13|429.23|427.23|0
1636626000000|2021-11-11 10:20:00|429.23|427.23|428.78|426.78|429.23|427.23|428.56|426.56|0
1636626300000|2021-11-11 10:25:00|429|427|429.45|427.45|429.45|427.45|428.11|426.11|0
1636626600000|2021-11-11 10:30:00|429.22|427.22|427.99|425.99|429.22|427.22|426.99|424.99|0
1636626900000|2021-11-11 10:35:00|427.88|425.88|425.42|423.42|427.88|425.88|425.2|423.2|0
1636627200000|2021-11-11 10:40:00|425.31|423.31|426.2|424.2|426.76|424.76|425.2|423.2|0
1636627500000|2021-11-11 10:45:00|426.09|424.09|427.2|425.2|427.43|425.43|426.09|424.09|0
1636627800000|2021-11-11 10:50:00|426.98|424.98|426.98|424.98|427.42|425.42|426.31|424.31|0
1636628100000|2021-11-11 10:55:00|427.2|425.2|426.53|424.53|427.42|425.42|426.3|424.3|0
1636628400000|2021-11-11 11:00:00|426.3|424.3|426.75|424.75|427.42|425.42|426.08|424.08|0
1636628700000|2021-11-11 11:05:00|426.97|424.97|427.64|425.64|428.53|426.53|426.97|424.97|0
1636629000000|2021-11-11 11:10:00|427.86|425.86|426.96|424.96|428.08|426.08|426.62|424.62|0
1636629300000|2021-11-11 11:15:00|426.85|424.85|427.85|425.85|427.85|425.85|426.74|424.74|0
1636629600000|2021-11-11 11:20:00|428.08|426.08|427.4|425.4|428.08|426.08|426.73|424.73|0
1636629900000|2021-11-11 11:25:00|427.29|425.29|427.85|425.85|427.85|425.85|426.95|424.95|0
1636630200000|2021-11-11 11:30:00|427.62|425.62|427.62|425.62|428.29|426.29|427.4|425.4|0
1636630500000|2021-11-11 11:35:00|427.4|425.4|427.39|425.39|427.62|425.62|426.5|424.5|0
1636630800000|2021-11-11 11:40:00|427.62|425.62|428.06|426.06|428.06|426.06|427.39|425.39|0
1636631100000|2021-11-11 11:45:00|427.84|425.84|427.83|425.83|428.06|426.06|427.61|425.61|0
1636631400000|2021-11-11 11:50:00|427.61|425.61|428.95|426.95|429.17|427.17|427.61|425.61|0
1636631700000|2021-11-11 11:55:00|428.72|426.72|429.62|427.62|429.62|427.62|428.28|426.28|0
1636632000000|2021-11-11 12:00:00|429.39|427.39|429.16|427.16|429.62|427.62|428.27|426.27|0
1636632300000|2021-11-11 12:05:00|428.94|426.94|429.39|427.39|430.73|428.73|428.94|426.94|0
1636632600000|2021-11-11 12:10:00|429.61|427.61|428.26|426.26|429.72|427.72|428.04|426.04|0
1636632900000|2021-11-11 12:15:00|427.82|425.82|428.71|426.71|428.71|426.71|427.37|425.37|0
1636633200000|2021-11-11 12:20:00|428.49|426.49|428.26|426.26|429.16|427.16|428.26|426.26|0
1636633500000|2021-11-11 12:25:00|428.37|426.37|428.48|426.48|428.7|426.7|428.14|426.14|0
1636633800000|2021-11-11 12:30:00|428.26|426.26|427.47|425.47|428.7|426.7|427.36|425.36|0
1636634100000|2021-11-11 12:35:00|427.58|425.58|427.58|425.58|428.25|426.25|427.13|425.13|0
1636634400000|2021-11-11 12:40:00|427.36|425.36|427.58|425.58|427.69|425.69|426.68|424.68|0
1636634700000|2021-11-11 12:45:00|427.68|425.68|427.57|425.57|428.02|426.02|427.35|425.35|0
1636635000000|2021-11-11 12:50:00|427.8|425.8|428.46|426.46|429.36|427.36|427.8|425.8|0
1636635300000|2021-11-11 12:55:00|428.24|426.24|428.46|426.46|428.91|426.91|427.79|425.79|0
1636635600000|2021-11-11 13:00:00|428.01|426.01|428.23|426.23|428.91|426.91|427.56|425.56|0
1636635900000|2021-11-11 13:05:00|428.46|426.46|427.56|425.56|428.46|426.46|427.11|425.11|0
1636636200000|2021-11-11 13:10:00|427.34|425.34|427.56|425.56|428.23|426.23|427.11|425.11|0
1636636500000|2021-11-11 13:15:00|427.33|425.33|428.22|426.22|428.22|426.22|427.11|425.11|0
1636636800000|2021-11-11 13:20:00|428|426|428.22|426.22|428.89|426.89|427.78|425.78|0
1636637100000|2021-11-11 13:25:00|428|426|427.77|425.77|428|426|427.33|425.33|0
1636637400000|2021-11-11 13:30:00|427.55|425.55|427.1|425.1|427.77|425.77|426.88|424.88|0
1636637700000|2021-11-11 13:35:00|427.32|425.32|427.76|425.76|427.77|425.77|426.87|424.87|0
1636638000000|2021-11-11 13:40:00|427.54|425.54|428.88|426.88|428.88|426.88|427.32|425.32|0
1636638300000|2021-11-11 13:45:00|428.66|426.66|428.88|426.88|429.1|427.1|428.21|426.21|0
1636638600000|2021-11-11 13:50:00|428.43|426.43|427.98|425.98|428.65|426.65|427.98|425.98|0
1636638900000|2021-11-11 13:55:00|427.76|425.76|428.65|426.65|428.87|426.87|427.75|425.75|0
1636639200000|2021-11-11 14:00:00|428.42|426.42|427.97|425.97|428.87|426.87|427.75|425.75|0
1636639500000|2021-11-11 14:05:00|428.2|426.2|428.42|426.42|428.42|426.42|427.75|425.75|0
1636639800000|2021-11-11 14:10:00|428.64|426.64|428.41|426.41|428.64|426.64|428.19|426.19|0
1636640100000|2021-11-11 14:15:00|428.19|426.19|427.52|425.52|428.19|426.19|426.85|424.85|0
1636640400000|2021-11-11 14:20:00|427.74|425.74|427.51|425.51|427.74|425.74|426.84|424.84|0
1636640700000|2021-11-11 14:25:00|427.74|425.74|425.95|423.95|428.18|426.18|425.72|423.72|0
1636641000000|2021-11-11 14:30:00|426.28|424.28|422.6|420.6|427.06|425.06|422.38|420.38|0
1636641300000|2021-11-11 14:35:00|422.15|420.15|418.65|416.65|422.6|420.6|417.99|415.99|0
1636641600000|2021-11-11 14:40:00|417.98|415.98|421.1|419.1|421.1|419.1|417.54|415.54|0
1636641900000|2021-11-11 14:45:00|420.88|418.88|421.99|419.99|422.66|420.66|420.43|418.43|0
1636642200000|2021-11-11 14:50:00|421.76|419.76|424.21|422.21|424.88|422.88|421.09|419.09|0
1636642500000|2021-11-11 14:55:00|423.99|421.99|423.43|421.43|425.11|423.11|422.87|420.87|0
1636642800000|2021-11-11 15:00:00|423.65|421.65|420.52|418.52|423.87|421.87|418.96|416.96|0
1636643100000|2021-11-11 15:05:00|420.74|418.74|418.73|416.73|422.3|420.3|417.84|415.84|0
1636643400000|2021-11-11 15:10:00|418.95|416.95|420.29|418.29|420.74|418.74|417.17|415.17|0
1636643700000|2021-11-11 15:15:00|420.51|418.51|418.95|416.95|420.96|418.96|416.94|414.94|0
1636644000000|2021-11-11 15:20:00|419.17|417.17|419.17|417.17|419.84|417.84|417.16|415.16|0
1636644300000|2021-11-11 15:25:00|418.94|416.94|416.93|414.93|419.61|417.61|416.93|414.93|0
1636644600000|2021-11-11 15:30:00|416.26|414.26|416.04|414.04|417.38|415.38|414.04|412.04|0
1636644900000|2021-11-11 15:35:00|415.82|413.82|418.04|416.04|419.38|417.38|415.37|413.37|0
1636645200000|2021-11-11 15:40:00|418.37|416.37|420.38|418.38|420.72|418.72|417.82|415.82|0
1636645500000|2021-11-11 15:45:00|420.27|418.27|420.49|418.49|421.16|419.16|418.48|416.48|0
1636645800000|2021-11-11 15:50:00|420.71|418.71|421.16|419.16|421.83|419.83|419.6|417.6|0
1636646100000|2021-11-11 15:55:00|421.38|419.38|419.59|417.59|421.38|419.38|419.14|417.14|0
1636646400000|2021-11-11 16:00:00|419.37|417.37|418.82|417.02|421.04|419.04|417.93|416.13|0
1636646700000|2021-11-11 16:05:00|418.15|416.35|417.48|415.68|418.59|416.79|417.03|415.23|0
1636647000000|2021-11-11 16:10:00|417.25|415.45|418.14|416.34|418.14|416.34|416.81|415.01|0
1636647300000|2021-11-11 16:15:00|417.92|416.12|418.59|416.79|419.03|417.23|417.25|415.45|0
1636647600000|2021-11-11 16:20:00|418.81|417.01|419.92|418.12|419.92|418.12|418.14|416.34|0
1636647900000|2021-11-11 16:25:00|420.14|418.34|418.36|416.56|420.59|418.79|417.91|416.11|0
1636648200000|2021-11-11 16:30:00|418.58|416.78|419.92|418.12|419.92|418.12|417.91|416.11|0
1636648500000|2021-11-11 16:35:00|420.14|418.34|424.16|422.36|424.16|422.36|419.92|418.12|0
1636648800000|2021-11-11 16:40:00|423.94|422.14|421.92|420.12|423.94|422.14|421.7|419.9|0
1636649100000|2021-11-11 16:45:00|422.14|420.34|422.36|420.56|422.59|420.79|421.25|419.45|0
1636649400000|2021-11-11 16:50:00|422.59|420.79|421.02|419.22|422.59|420.79|420.8|419|0
1636649700000|2021-11-11 16:55:00|421.24|419.44|420.04|418.24|421.47|419.67|419.81|418.01|0
1636650000000|2021-11-11 17:00:00|420.15|418.35|417.35|415.55|421.38|419.58|416.9|415.1|0
1636650300000|2021-11-11 17:05:00|417.57|415.77|416.9|415.1|418.92|417.12|416.23|414.43|0
1636650600000|2021-11-11 17:10:00|417.12|415.32|415.78|413.98|417.57|415.77|415.56|413.76|0
1636650900000|2021-11-11 17:15:00|416|414.2|414.66|412.86|416|414.2|412.66|410.86|0
1636651200000|2021-11-11 17:20:00|414.44|412.64|414.88|413.08|416|414.2|413.55|411.75|0
1636651500000|2021-11-11 17:25:00|415.11|413.31|416|414.2|416.44|414.64|414.21|412.41|0
1636651800000|2021-11-11 17:30:00|415.77|413.97|416.66|414.86|416.89|415.09|415.1|413.3|0
1636652100000|2021-11-11 17:35:00|416.89|415.09|419.57|417.77|420.01|418.21|416.89|415.09|0
1636652400000|2021-11-11 17:40:00|419.34|417.54|419.34|417.54|419.79|417.99|418.45|416.65|0
1636652700000|2021-11-11 17:45:00|419.56|417.76|418.89|417.09|419.56|417.76|417.77|415.97|0
1636653000000|2021-11-11 17:50:00|418.66|416.86|417.99|416.19|419.11|417.31|417.55|415.75|0
1636653300000|2021-11-11 17:55:00|418.21|416.41|417.76|415.96|418.88|417.08|417.54|415.74|0
1636653600000|2021-11-11 18:00:00|417.54|415.74|415.75|413.95|417.76|415.96|414.86|413.06|0
1636653900000|2021-11-11 18:05:00|415.97|414.17|413.29|411.49|415.97|414.17|413.07|411.27|0
1636654200000|2021-11-11 18:10:00|413.07|411.27|415.07|413.27|415.52|413.72|413.07|411.27|0
1636654500000|2021-11-11 18:15:00|415.3|413.5|415.52|413.72|416.19|414.39|414.63|412.83|0
1636654800000|2021-11-11 18:20:00|415.74|413.94|415.07|413.27|417.3|415.5|414.85|413.05|0
1636655100000|2021-11-11 18:25:00|414.95|413.15|416.68|414.88|417.13|415.33|413.51|411.71|0
1636655400000|2021-11-11 18:30:00|416.9|415.1|415.79|413.99|417.13|415.33|415.79|413.99|0
1636655700000|2021-11-11 18:35:00|416.01|414.21|417.34|415.54|417.57|415.77|416.01|414.21|0
1636656000000|2021-11-11 18:40:00|417.12|415.32|417.34|415.54|417.57|415.77|415.78|413.98|0
1636656300000|2021-11-11 18:45:00|417.56|415.76|418.23|416.43|418.68|416.88|417.56|415.76|0
1636656600000|2021-11-11 18:50:00|418.45|416.65|418|416.2|418.78|416.98|417.11|415.31|0
1636656900000|2021-11-11 18:55:00|418.45|416.65|417.78|415.98|418.45|416.65|416.89|415.09|0
1636657200000|2021-11-11 19:00:00|417.55|415.75|420.01|418.21|420.01|418.21|417.11|415.31|0
1636657500000|2021-11-11 19:05:00|419.78|417.98|420.9|419.1|420.9|419.1|418.89|417.09|0
1636657800000|2021-11-11 19:10:00|420.67|418.87|419.78|417.98|420.9|419.1|419.78|417.98|0
1636658100000|2021-11-11 19:15:00|420|418.2|419.1|417.3|420.22|418.42|418.88|417.08|0
1636658400000|2021-11-11 19:20:00|419.33|417.53|418.21|416.41|419.33|417.53|418.21|416.41|0
1636658700000|2021-11-11 19:25:00|418.43|416.63|418.2|416.4|418.43|416.63|417.76|415.96|0
1636659000000|2021-11-11 19:30:00|418.43|416.63|419.09|417.29|419.77|417.97|418.2|416.4|0
1636659300000|2021-11-11 19:35:00|419.32|417.52|420.43|418.63|420.88|419.08|419.09|417.29|0
1636659600000|2021-11-11 19:40:00|420.65|418.85|419.76|417.96|421.77|419.97|419.31|417.51|0
1636659900000|2021-11-11 19:45:00|419.53|417.73|418.52|416.72|419.76|417.96|418.41|416.61|0
1636660200000|2021-11-11 19:50:00|418.64|416.84|416.4|414.6|418.86|417.06|415.96|414.16|0
1636660500000|2021-11-11 19:55:00|416.63|414.83|416.62|414.82|417.52|415.72|415.96|414.16|0
1636660800000|2021-11-11 20:00:00|416.85|415.05|415.95|414.15|417.74|415.94|414.84|413.04|0
1636661100000|2021-11-11 20:05:00|415.73|413.93|415.73|413.93|417.07|415.27|415.51|413.71|0
1636661400000|2021-11-11 20:10:00|415.95|414.15|413.94|412.14|415.95|414.15|413.27|411.47|0
1636661700000|2021-11-11 20:15:00|414.16|412.36|415.94|414.14|416.17|414.37|413.94|412.14|0
1636662000000|2021-11-11 20:20:00|415.5|413.7|415.72|413.92|415.94|414.14|414.49|412.69|0
1636662300000|2021-11-11 20:25:00|415.49|413.69|416.61|414.81|417.94|416.14|415.27|413.47|0
1636662600000|2021-11-11 20:30:00|416.83|415.03|414.82|413.02|417.05|415.25|413.93|412.13|0
1636662900000|2021-11-11 20:35:00|415.49|413.69|415.71|413.91|415.93|414.13|414.15|412.35|0
1636663200000|2021-11-11 20:40:00|415.93|414.13|416.15|414.35|416.82|415.02|415.7|413.9|0
1636663500000|2021-11-11 20:45:00|415.93|414.13|414.36|412.56|418.16|416.36|414.36|412.56|0
1636663800000|2021-11-11 20:50:00|414.81|413.01|413.69|411.89|416.37|414.57|413.47|411.67|0
1636664100000|2021-11-11 20:55:00|413.92|412.12|413.25|411.45|414.36|412.56|412.13|410.33|0
1636664400000|2021-11-11 21:00:00|412.8|411|415.47|413.67|415.92|414.12|412.8|411|0
1636664700000|2021-11-11 21:05:00|415.25|413.45|414.35|412.55|415.47|413.67|414.35|412.55|0
1636665000000|2021-11-11 21:10:00|414.57|412.77|414.57|412.77|415.24|413.44|413.9|412.1|0
1636665300000|2021-11-11 21:15:00|414.99|412.79|415.44|413.24|415.44|413.24|414.77|412.57|0
1636665600000|2021-11-11 21:20:00|415.66|413.46|416.1|413.9|416.1|413.9|415.66|413.46|0
1636665900000|2021-11-11 21:25:00|415.88|413.68|415.21|413.01|415.88|413.68|415.21|413.01|0
1636666200000|2021-11-11 21:30:00|415.43|413.23|414.76|412.56|415.43|413.23|414.76|412.56|0
1636666500000|2021-11-11 21:35:00|414.98|412.78|415.87|413.67|415.87|413.67|414.98|412.78|0
1636666800000|2021-11-11 21:40:00|415.65|413.45|415.64|413.44|416.09|413.89|415.64|413.44|0
1636667100000|2021-11-11 21:45:00|415.87|413.67|416.31|414.11|416.53|414.33|415.87|413.67|0
1636667400000|2021-11-11 21:50:00|416.53|414.33|416.53|414.33|416.53|414.33|416.31|414.11|0
1636667700000|2021-11-11 21:55:00|416.41|414.21|416.19|413.99|416.53|414.33|416.08|413.88|0
1636668000000|2021-11-11 22:00:00|416.03|413.83|416.06|413.86|416.09|413.89|415.87|413.67|0
1636668300000|2021-11-11 22:05:00|416.02|413.82|415.92|413.72|416.02|413.82|415.58|413.38|0
1636668600000|2021-11-11 22:10:00|415.67|413.47|415.6|413.4|415.89|413.69|415.6|413.4|0
1636668900000|2021-11-11 22:15:00|415.95|413.75|415.69|413.49|415.95|413.75|415.6|413.4|0
1636669200000|2021-11-11 22:20:00|415.72|413.52|415.72|413.52|415.75|413.55|415.72|413.52|0
1636669500000|2021-11-11 22:25:00|415.69|413.49|415.71|413.51|415.72|413.52|415.63|413.43|0
1636669800000|2021-11-11 22:30:00|415.75|413.55|415.91|413.71|415.91|413.71|415.75|413.55|0
1636670100000|2021-11-11 22:35:00|415.81|413.61|415.9|413.7|415.9|413.7|415.78|413.58|0
1636670400000|2021-11-11 22:40:00|415.84|413.64|415.84|413.64|415.84|413.64|415.84|413.64|0
1636670700000|2021-11-11 22:45:00|415.87|413.67|416.03|413.83|416.1|413.9|415.84|413.64|0
1636671000000|2021-11-11 22:50:00|416.05|413.85|416.05|413.85|416.05|413.85|416.05|413.85|0
1636671300000|2021-11-11 22:55:00|416.03|413.83|415.99|413.79|416.03|413.83|415.83|413.63|0
1636671600000|2021-11-11 23:00:00|416.82|414.62|416.93|414.73|417.16|414.96|416.37|414.17|0
1636671900000|2021-11-11 23:05:00|416.71|414.51|416.48|414.28|416.81|414.61|416.48|414.28|0
1636672200000|2021-11-11 23:10:00|416.71|414.51|416.26|414.06|416.71|414.51|416.03|413.83|0
1636672500000|2021-11-11 23:15:00|416.14|413.94|417.15|414.95|417.25|415.05|416.03|413.83|0
1636672800000|2021-11-11 23:20:00|417.37|415.17|417.92|415.72|417.92|415.72|417.14|414.94|0
1636673100000|2021-11-11 23:25:00|417.81|415.61|418.26|416.06|418.48|416.28|417.81|415.61|0
1636673400000|2021-11-11 23:30:00|418.25|416.05|418.48|416.28|418.48|416.28|418.03|415.83|0
1636673700000|2021-11-11 23:35:00|418.47|416.27|418.58|416.38|418.92|416.72|418.47|416.27|0
1636674000000|2021-11-11 23:40:00|418.7|416.5|418.47|416.27|418.7|416.5|418.25|416.05|0
1636674300000|2021-11-11 23:45:00|418.25|416.05|419.14|416.94|419.36|417.16|417.8|415.6|0
1636674600000|2021-11-11 23:50:00|419.36|417.16|418.91|416.71|419.81|417.61|418.91|416.71|0
1636674900000|2021-11-11 23:55:00|418.69|416.49|420.25|418.05|420.25|418.05|418.69|416.49|0
1636675200000|2021-11-12 00:00:00|420.02|417.82|422.48|420.28|423.16|420.96|419.91|417.71|0
1636675500000|2021-11-12 00:05:00|422.26|420.06|422.48|420.28|423.83|421.63|422.26|420.06|0
1636675800000|2021-11-12 00:10:00|422.26|420.06|422.92|420.72|423.15|420.95|422.26|420.06|0
1636676100000|2021-11-12 00:15:00|423.15|420.95|422.92|420.72|423.37|421.17|422.7|420.5|0
1636676400000|2021-11-12 00:20:00|422.7|420.5|423.14|420.94|423.59|421.39|422.47|420.27|0
1636676700000|2021-11-12 00:25:00|423.37|421.17|423.36|421.16|423.59|421.39|423.14|420.94|0
1636677000000|2021-11-12 00:30:00|423.59|421.39|423.81|421.61|424.04|421.84|423.14|420.94|0
1636677300000|2021-11-12 00:35:00|423.69|421.49|425.15|422.95|425.38|423.18|423.69|421.49|0
1636677600000|2021-11-12 00:40:00|424.93|422.73|426.27|424.07|426.5|424.3|424.93|422.73|0
1636677900000|2021-11-12 00:45:00|426.49|424.29|425.37|423.17|426.49|424.29|425.37|423.17|0
1636678200000|2021-11-12 00:50:00|425.14|422.94|424.24|422.04|425.37|423.17|424.02|421.82|0
1636678500000|2021-11-12 00:55:00|424.02|421.82|423.35|421.15|424.24|422.04|423.35|421.15|0
1636678800000|2021-11-12 01:00:00|423.12|420.92|422.67|420.47|423.35|421.15|421.78|419.58|0
1636679100000|2021-11-12 01:05:00|422.55|420.35|423.79|421.59|424.01|421.81|422.45|420.25|0
1636679400000|2021-11-12 01:10:00|423.56|421.36|423.34|421.14|424.46|422.26|423|420.8|0
1636679700000|2021-11-12 01:15:00|423.11|420.91|423.33|421.13|424.01|421.81|423.11|420.91|0
1636680000000|2021-11-12 01:20:00|423.11|420.91|422.99|420.79|424|421.8|422.66|420.46|0
1636680300000|2021-11-12 01:25:00|423.11|420.91|422.88|420.68|423.33|421.13|422.88|420.68|0
1636680600000|2021-11-12 01:30:00|423.1|420.9|422.88|420.68|423.55|421.35|422.65|420.45|0
1636680900000|2021-11-12 01:35:00|422.43|420.23|422.53|420.33|423.1|420.9|422.2|420|0
1636681200000|2021-11-12 01:40:00|422.65|420.45|423.99|421.79|423.99|421.79|422.2|420|0
1636681500000|2021-11-12 01:45:00|424.21|422.01|423.31|421.11|424.44|422.24|423.09|420.89|0
1636681800000|2021-11-12 01:50:00|423.2|421|424.66|422.46|424.66|422.46|423.2|421|0
1636682100000|2021-11-12 01:55:00|424.54|422.34|423.76|421.56|424.66|422.46|423.53|421.33|0
1636682400000|2021-11-12 02:00:00|423.86|421.66|423.53|421.33|424.21|422.01|423.31|421.11|0
1636682700000|2021-11-12 02:05:00|423.75|421.55|422.85|420.65|423.75|421.55|422.85|420.65|0
1636683000000|2021-11-12 02:10:00|423.08|420.88|422.96|420.76|423.3|421.1|422.63|420.43|0
1636683300000|2021-11-12 02:15:00|422.85|420.65|422.62|420.42|423.08|420.88|422.4|420.2|0
1636683600000|2021-11-12 02:20:00|422.85|420.65|423.29|421.09|423.29|421.09|422.62|420.42|0
1636683900000|2021-11-12 02:25:00|423.52|421.32|422.62|420.42|423.52|421.32|422.62|420.42|0
1636684200000|2021-11-12 02:30:00|422.84|420.64|420.6|418.4|423.07|420.87|420.6|418.4|0
1636684500000|2021-11-12 02:35:00|420.38|418.18|419.48|417.28|420.82|418.62|419.48|417.28|0
1636684800000|2021-11-12 02:40:00|419.7|417.5|419.7|417.5|419.93|417.73|418.81|416.61|0
1636685100000|2021-11-12 02:45:00|419.92|417.72|420.59|418.39|420.82|418.62|419.47|417.27|0
1636685400000|2021-11-12 02:50:00|420.81|418.61|419.92|417.72|421.04|418.84|419.92|417.72|0
1636685700000|2021-11-12 02:55:00|419.69|417.49|419.02|416.82|419.69|417.49|418.57|416.37|0
1636686000000|2021-11-12 03:00:00|419.24|417.04|419.02|416.82|419.35|417.15|418.79|416.59|0
1636686300000|2021-11-12 03:05:00|418.79|416.59|417.23|415.03|419.02|416.82|416.78|414.58|0
1636686600000|2021-11-12 03:10:00|417.45|415.25|417.45|415.25|417.67|415.47|417|414.8|0
1636686900000|2021-11-12 03:15:00|417.67|415.47|418.34|416.14|418.56|416.36|417.67|415.47|0
1636687200000|2021-11-12 03:20:00|418.11|415.91|418.11|415.91|418.34|416.14|417.89|415.69|0
1636687500000|2021-11-12 03:25:00|417.89|415.69|418.55|416.35|418.78|416.58|417.88|415.68|0
1636687800000|2021-11-12 03:30:00|418.33|416.13|419.33|417.13|419.44|417.24|418.33|416.13|0
1636688100000|2021-11-12 03:35:00|419.22|417.02|419.22|417.02|419.67|417.47|419|416.8|0
1636688400000|2021-11-12 03:40:00|419.1|416.9|418.54|416.34|419.22|417.02|418.54|416.34|0
1636688700000|2021-11-12 03:45:00|418.43|416.23|417.98|415.78|418.54|416.34|417.98|415.78|0
1636689000000|2021-11-12 03:50:00|417.87|415.67|418.09|415.89|418.54|416.34|417.87|415.67|0
1636689300000|2021-11-12 03:55:00|417.87|415.67|418.09|415.89|418.31|416.11|417.86|415.66|0
1636689600000|2021-11-12 04:00:00|417.86|415.66|418.08|415.88|418.31|416.11|417.86|415.66|0
1636689900000|2021-11-12 04:05:00|417.86|415.66|417.19|414.99|418.08|415.88|417.19|414.99|0
1636690200000|2021-11-12 04:10:00|417.3|415.1|417.63|415.43|417.63|415.43|417.19|414.99|0
1636690500000|2021-11-12 04:15:00|417.74|415.54|418.75|416.55|418.97|416.77|417.63|415.43|0
1636690800000|2021-11-12 04:20:00|418.85|416.65|418.74|416.54|418.85|416.65|418.74|416.54|0
1636691100000|2021-11-12 04:25:00|418.52|416.32|418.96|416.76|418.96|416.76|418.29|416.09|0
1636691400000|2021-11-12 04:30:00|419.19|416.99|419.18|416.98|419.41|417.21|418.96|416.76|0
1636691700000|2021-11-12 04:35:00|418.96|416.76|419.18|416.98|419.18|416.98|418.74|416.54|0
1636692000000|2021-11-12 04:40:00|419.4|417.2|419.63|417.43|419.85|417.65|419.4|417.2|0
1636692300000|2021-11-12 04:45:00|419.62|417.42|419.4|417.2|419.85|417.65|418.95|416.75|0
1636692600000|2021-11-12 04:50:00|419.17|416.97|419.4|417.2|419.84|417.64|419.17|416.97|0
1636692900000|2021-11-12 04:55:00|419.17|416.97|418.27|416.07|419.4|417.2|418.05|415.85|0
1636693200000|2021-11-12 05:00:00|418.05|415.85|417.82|415.62|418.72|416.52|417.82|415.62|0
1636693500000|2021-11-12 05:05:00|417.6|415.4|417.82|415.62|418.27|416.07|417.15|414.95|0
1636693800000|2021-11-12 05:10:00|418.04|415.84|417.59|415.39|418.04|415.84|417.37|415.17|0
1636694100000|2021-11-12 05:15:00|417.37|415.17|417.37|415.17|417.37|415.17|416.48|414.28|0
1636694400000|2021-11-12 05:20:00|417.14|414.94|418.48|416.28|418.48|416.28|417.14|414.94|0
1636694700000|2021-11-12 05:25:00|418.71|416.51|418.26|416.06|418.71|416.51|418.26|416.06|0
1636695000000|2021-11-12 05:30:00|418.03|415.83|418.92|416.72|418.92|416.72|418.03|415.83|0
1636695300000|2021-11-12 05:35:00|419.15|416.95|419.37|417.17|419.37|417.17|418.92|416.72|0
1636695600000|2021-11-12 05:40:00|419.14|416.94|419.59|417.39|419.59|417.39|419.14|416.94|0
1636695900000|2021-11-12 05:45:00|419.36|417.16|419.14|416.94|419.59|417.39|418.91|416.71|0
1636696200000|2021-11-12 05:50:00|418.91|416.71|419.13|416.93|419.58|417.38|418.91|416.71|0
1636696500000|2021-11-12 05:55:00|419.24|417.04|419.58|417.38|419.8|417.6|419.13|416.93|0
1636696800000|2021-11-12 06:00:00|419.8|417.6|419.58|417.38|419.8|417.6|418.46|416.26|0
1636697100000|2021-11-12 06:05:00|419.35|417.15|419.35|417.15|419.35|417.15|418.9|416.7|0
1636697400000|2021-11-12 06:10:00|419.23|417.03|418.9|416.7|419.8|417.6|418.9|416.7|0
1636697700000|2021-11-12 06:15:00|419.12|416.92|419.57|417.37|419.57|417.37|418.67|416.47|0
1636698000000|2021-11-12 06:20:00|419.45|417.25|419.56|417.36|419.57|417.37|419.23|417.03|0
1636698300000|2021-11-12 06:25:00|420.01|417.81|420.23|418.03|420.68|418.48|420.01|417.81|0
1636698600000|2021-11-12 06:30:00|420.46|418.26|418.89|416.69|420.68|418.48|418.89|416.69|0
1636698900000|2021-11-12 06:35:00|418.66|416.46|417.77|415.57|418.89|416.69|417.54|415.34|0
1636699200000|2021-11-12 06:40:00|417.65|415.45|417.32|415.12|417.76|415.56|416.87|414.67|0
1636699500000|2021-11-12 06:45:00|417.09|414.89|416.87|414.67|417.31|415.11|416.87|414.67|0
1636699800000|2021-11-12 06:50:00|416.64|414.44|415.97|413.77|416.64|414.44|414.63|412.43|0
1636700100000|2021-11-12 06:55:00|416.19|413.99|415.52|413.32|416.19|413.99|415.3|413.1|0
1636700400000|2021-11-12 07:00:00|415.3|413.1|415.62|413.42|416.19|413.99|415.29|413.09|0
1636700700000|2021-11-12 07:05:00|415.52|413.32|415.29|413.09|415.52|413.32|414.62|412.42|0
1636701000000|2021-11-12 07:10:00|415.17|412.97|416.4|414.2|416.4|414.2|415.07|412.87|0
1636701300000|2021-11-12 07:15:00|416.63|414.43|418.41|416.21|418.41|416.21|416.4|414.2|0
1636701600000|2021-11-12 07:20:00|418.19|415.99|417.74|415.54|418.19|415.99|417.07|414.87|0
1636701900000|2021-11-12 07:25:00|417.96|415.76|417.73|415.53|418.18|415.98|417.51|415.31|0
1636702200000|2021-11-12 07:30:00|417.29|415.09|417.06|414.86|418.18|415.98|417.06|414.86|0
1636702500000|2021-11-12 07:35:00|417.51|415.31|416.39|414.19|417.51|415.31|416.39|414.19|0
1636702800000|2021-11-12 07:40:00|416.61|414.41|417.05|414.85|417.06|414.86|416.39|414.19|0
1636703100000|2021-11-12 07:45:00|417.16|414.96|416.16|413.96|417.16|414.96|416.16|413.96|0
1636703400000|2021-11-12 07:50:00|416.04|413.84|414.82|412.62|416.16|413.96|414.59|412.39|0
1636703700000|2021-11-12 07:55:00|414.92|412.72|415.93|413.73|415.93|413.73|414.15|411.95|0
1636704000000|2021-11-12 08:00:00|415.71|413.51|418.2|416|418.2|416|415.42|413.22|0
1636704300000|2021-11-12 08:05:00|418.23|416.43|418|416.2|419.35|417.55|417.55|415.75|0
1636704600000|2021-11-12 08:10:00|418.23|416.43|416.65|414.85|419.35|417.55|416.65|414.85|0
1636704900000|2021-11-12 08:15:00|416.43|414.63|415.75|413.95|417.1|415.3|415.53|413.73|0
1636705200000|2021-11-12 08:20:00|415.64|413.84|416.87|415.07|416.87|415.07|415.08|413.28|0
1636705500000|2021-11-12 08:25:00|416.53|414.73|415.52|413.72|416.65|414.85|415.3|413.5|0
1636705800000|2021-11-12 08:30:00|415.75|413.95|414.85|413.05|415.75|413.95|413.28|411.48|0
1636706100000|2021-11-12 08:35:00|414.63|412.83|415.52|413.72|415.74|413.94|413.73|411.93|0
1636706400000|2021-11-12 08:40:00|415.29|413.49|415.52|413.72|415.74|413.94|414.62|412.82|0
1636706700000|2021-11-12 08:45:00|415.51|413.71|416.63|414.83|417.31|415.51|415.51|413.71|0
1636707000000|2021-11-12 08:50:00|416.41|414.61|417.97|416.17|418.2|416.4|416.18|414.38|0
1636707300000|2021-11-12 08:55:00|418.2|416.4|417.75|415.95|418.87|417.07|416.85|415.05|0
1636707600000|2021-11-12 09:00:00|417.97|416.17|416.51|414.71|418.64|416.84|416.4|414.6|0
1636707900000|2021-11-12 09:05:00|416.4|414.6|415.95|414.15|416.73|414.93|415.5|413.7|0
1636708200000|2021-11-12 09:10:00|415.72|413.92|415.27|413.47|415.72|413.92|415.05|413.25|0
1636708500000|2021-11-12 09:15:00|415.5|413.7|414.6|412.8|415.72|413.92|413.7|411.9|0
1636708800000|2021-11-12 09:20:00|414.48|412.68|415.08|413.28|415.75|413.95|414.48|412.68|0
1636709100000|2021-11-12 09:25:00|414.97|413.17|413.74|411.94|415.08|413.28|413.74|411.94|0
1636709400000|2021-11-12 09:30:00|413.29|411.49|415.08|413.28|415.3|413.5|413.07|411.27|0
1636709700000|2021-11-12 09:35:00|415.3|413.5|414.85|413.05|415.3|413.5|414.18|412.38|0
1636710000000|2021-11-12 09:40:00|414.96|413.16|415.29|413.49|415.3|413.5|414.18|412.38|0
1636710300000|2021-11-12 09:45:00|415.07|413.27|415.96|414.16|416.19|414.39|415.07|413.27|0
1636710600000|2021-11-12 09:50:00|415.74|413.94|416.18|414.38|416.41|414.61|415.29|413.49|0
1636710900000|2021-11-12 09:55:00|416.07|414.27|415.73|413.93|416.18|414.38|415.51|413.71|0
1636711200000|2021-11-12 10:00:00|415.51|413.71|416.4|414.6|416.85|415.05|415.51|413.71|0
1636711500000|2021-11-12 10:05:00|416.18|414.38|416.4|414.6|416.62|414.82|415.5|413.7|0
1636711800000|2021-11-12 10:10:00|416.17|414.37|415.72|413.92|416.4|414.6|415.72|413.92|0
1636712100000|2021-11-12 10:15:00|415.5|413.7|416.17|414.37|416.17|414.37|415.05|413.25|0
1636712400000|2021-11-12 10:20:00|415.94|414.14|415.94|414.14|416.39|414.59|415.94|414.14|0
1636712700000|2021-11-12 10:25:00|416.16|414.36|415.6|413.8|416.16|414.36|415.04|413.24|0
1636713000000|2021-11-12 10:30:00|415.71|413.91|415.93|414.13|416.16|414.36|415.26|413.46|0
1636713300000|2021-11-12 10:35:00|415.71|413.91|415.48|413.68|416.16|414.36|415.48|413.68|0
1636713600000|2021-11-12 10:40:00|415.71|413.91|415.48|413.68|415.71|413.91|415.48|413.68|0
1636713900000|2021-11-12 10:45:00|415.26|413.46|415.48|413.68|415.7|413.9|415.03|413.23|0
1636714200000|2021-11-12 10:50:00|415.7|413.9|419.28|417.48|419.96|418.16|415.7|413.9|0
1636714500000|2021-11-12 10:55:00|419.51|417.71|418.16|416.36|419.73|417.93|418.16|416.36|0
1636714800000|2021-11-12 11:00:00|418.27|416.47|417.93|416.13|418.38|416.58|417.26|415.46|0
1636715100000|2021-11-12 11:05:00|417.71|415.91|417.03|415.23|417.81|416.01|416.81|415.01|0
1636715400000|2021-11-12 11:10:00|417.26|415.46|417.92|416.12|419.27|417.47|417.26|415.46|0
1636715700000|2021-11-12 11:15:00|418.15|416.35|418.59|416.79|418.82|417.02|418.15|416.35|0
1636716000000|2021-11-12 11:20:00|418.82|417.02|419.6|417.8|419.71|417.91|418.59|416.79|0
1636716300000|2021-11-12 11:25:00|419.49|417.69|419.04|417.24|419.49|417.69|418.59|416.79|0
1636716600000|2021-11-12 11:30:00|418.92|417.12|419.26|417.46|419.26|417.46|418.59|416.79|0
1636716900000|2021-11-12 11:35:00|419.48|417.68|420.6|418.8|420.83|419.03|419.26|417.46|0
1636717200000|2021-11-12 11:40:00|421.05|419.25|420.82|419.02|421.72|419.92|420.38|418.58|0
1636717500000|2021-11-12 11:45:00|420.6|418.8|421.94|420.14|421.94|420.14|420.6|418.8|0
1636717800000|2021-11-12 11:50:00|422.05|420.25|421.72|419.92|422.17|420.37|421.49|419.69|0
1636718100000|2021-11-12 11:55:00|421.71|419.91|421.94|420.14|422.39|420.59|421.49|419.69|0
1636718400000|2021-11-12 12:00:00|422.16|420.36|421.26|419.46|422.39|420.59|420.81|419.01|0
1636718700000|2021-11-12 12:05:00|421.04|419.24|420.55|418.75|421.37|419.57|420.33|418.53|0
1636719000000|2021-11-12 12:10:00|420.1|418.3|420.55|418.75|420.78|418.98|419.88|418.08|0
1636719300000|2021-11-12 12:15:00|420.32|418.52|420.55|418.75|420.77|418.97|420.32|418.52|0
1636719600000|2021-11-12 12:20:00|420.32|418.52|420.32|418.52|420.55|418.75|420.09|418.29|0
1636719900000|2021-11-12 12:25:00|420.43|418.63|420.32|418.52|420.54|418.74|420.09|418.29|0
1636720200000|2021-11-12 12:30:00|420.09|418.29|419.41|417.61|420.09|418.29|418.96|417.16|0
1636720500000|2021-11-12 12:35:00|419.19|417.39|420.08|418.28|420.08|418.28|418.96|417.16|0
1636720800000|2021-11-12 12:40:00|419.86|418.06|420.31|418.51|420.53|418.73|419.86|418.06|0
1636721100000|2021-11-12 12:45:00|420.08|418.28|420.08|418.28|420.08|418.28|419.85|418.05|0
1636721400000|2021-11-12 12:50:00|419.85|418.05|419.18|417.38|420.08|418.28|418.95|417.15|0
1636721700000|2021-11-12 12:55:00|418.95|417.15|418.5|416.7|419.4|417.6|418.28|416.48|0
1636722000000|2021-11-12 13:00:00|418.38|416.58|418.5|416.7|418.95|417.15|418.27|416.47|0
1636722300000|2021-11-12 13:05:00|418.27|416.47|419.62|417.82|419.62|417.82|418.27|416.47|0
1636722600000|2021-11-12 13:10:00|419.39|417.59|419.84|418.04|420.06|418.26|419.17|417.37|0
1636722900000|2021-11-12 13:15:00|420.06|418.26|419.84|418.04|420.29|418.49|419.61|417.81|0
1636723200000|2021-11-12 13:20:00|420.06|418.26|420.28|418.48|420.51|418.71|419.61|417.81|0
1636723500000|2021-11-12 13:25:00|420.51|418.71|422.3|420.5|422.3|420.5|420.28|418.48|0
1636723800000|2021-11-12 13:30:00|422.08|420.28|421.45|419.65|422.3|420.5|421.35|419.55|0
1636724100000|2021-11-12 13:35:00|421.35|419.55|421.57|419.77|422.25|420.45|420.89|419.09|0
1636724400000|2021-11-12 13:40:00|421.79|419.99|421.57|419.77|422.02|420.22|421.57|419.77|0
1636724700000|2021-11-12 13:45:00|421.79|419.99|422.57|420.77|422.69|420.89|421.56|419.76|0
1636725000000|2021-11-12 13:50:00|422.46|420.66|422.46|420.66|422.91|421.11|422.24|420.44|0
1636725300000|2021-11-12 13:55:00|422.69|420.89|421.66|419.86|422.69|420.89|421.33|419.53|0
1636725600000|2021-11-12 14:00:00|421.43|419.63|423.69|421.89|423.69|421.89|421.43|419.63|0
1636725900000|2021-11-12 14:05:00|423.46|421.66|424.36|422.56|424.59|422.79|423.46|421.66|0
1636726200000|2021-11-12 14:10:00|424.14|422.34|424.81|423.01|425.26|423.46|423.91|422.11|0
1636726500000|2021-11-12 14:15:00|424.36|422.56|425.04|423.24|425.26|423.46|424.36|422.56|0
1636726800000|2021-11-12 14:20:00|424.81|423.01|422.77|420.97|424.81|423.01|422.77|420.97|0
1636727100000|2021-11-12 14:25:00|423|421.2|422.43|420.63|423.67|421.87|422.43|420.63|0
1636727400000|2021-11-12 14:30:00|422.54|420.74|419.11|417.31|423|421.2|419.11|417.31|0
1636727700000|2021-11-12 14:35:00|417.98|416.18|414.18|412.38|418.68|416.88|413.28|411.48|0
1636728000000|2021-11-12 14:40:00|414.4|412.6|416.2|414.4|416.88|415.08|414.17|412.37|0
1636728300000|2021-11-12 14:45:00|415.97|414.17|413.95|412.15|417.32|415.52|413.72|411.92|0
1636728600000|2021-11-12 14:50:00|414.17|412.37|415.52|413.72|415.97|414.17|413.72|411.92|0
1636728900000|2021-11-12 14:55:00|415.74|413.94|415.74|413.94|418.22|416.42|415.74|413.94|0
1636729200000|2021-11-12 15:00:00|414.72|412.92|416.41|414.61|417.09|415.29|414.16|412.36|0
1636729500000|2021-11-12 15:05:00|416.19|414.39|417.72|415.92|418.62|416.82|414.11|412.31|0
1636729800000|2021-11-12 15:10:00|417.49|415.69|416.58|414.78|418.62|416.82|415.68|413.88|0
1636730100000|2021-11-12 15:15:00|416.81|415.01|419.29|417.49|419.29|417.49|415.91|414.11|0
1636730400000|2021-11-12 15:20:00|419.52|417.72|417.71|415.91|419.97|418.17|416.58|414.78|0
1636730700000|2021-11-12 15:25:00|417.48|415.68|415.9|414.1|417.93|416.13|414.32|412.52|0
1636731000000|2021-11-12 15:30:00|416.12|414.32|412.96|411.16|417.03|415.23|412.96|411.16|0
1636731300000|2021-11-12 15:35:00|413.19|411.39|415.44|413.64|417.02|415.22|412.96|411.16|0
1636731600000|2021-11-12 15:40:00|415.67|413.87|417.92|416.12|418.38|416.58|415.44|413.64|0
1636731900000|2021-11-12 15:45:00|417.7|415.9|420.18|418.38|420.41|418.61|417.02|415.22|0
1636732200000|2021-11-12 15:50:00|419.96|418.16|419.95|418.15|421.77|419.97|419.73|417.93|0
1636732500000|2021-11-12 15:55:00|419.73|417.93|423.8|422|424.03|422.23|419.73|417.93|0
1636732800000|2021-11-12 16:00:00|424.48|422.68|429|427.2|431.42|429.62|423.8|422|0
1636733100000|2021-11-12 16:05:00|429.45|427.65|430.36|428.56|430.36|428.56|426.72|424.92|0
1636733400000|2021-11-12 16:10:00|430.59|428.79|431.04|429.24|431.5|429.7|428.08|426.28|0
1636733700000|2021-11-12 16:15:00|430.92|429.12|438.57|436.77|438.57|436.77|430.92|429.12|0
1636734000000|2021-11-12 16:20:00|438.34|436.54|439.03|437.23|439.49|437.69|437.43|435.63|0
1636734300000|2021-11-12 16:25:00|438.8|437|437.65|435.85|439.94|438.14|436.28|434.48|0
1636734600000|2021-11-12 16:30:00|438.11|436.31|439.25|437.45|439.48|437.68|437.19|435.39|0
1636734900000|2021-11-12 16:35:00|439.48|437.68|436.8|435|440.16|438.36|436.57|434.77|0
1636735200000|2021-11-12 16:40:00|437.03|435.23|437.49|435.69|439.09|437.29|437.03|435.23|0
1636735500000|2021-11-12 16:45:00|437.03|435.23|436.57|434.77|437.49|435.69|435.43|433.63|0
1636735800000|2021-11-12 16:50:00|436.8|435|440.23|438.43|440.46|438.66|435.88|434.08|0
1636736100000|2021-11-12 16:55:00|440|438.2|440.22|438.42|441.6|439.8|439.54|437.74|0
1636736400000|2021-11-12 17:00:00|440.68|438.88|439.99|438.19|442.29|440.49|439.76|437.96|0
1636736700000|2021-11-12 17:05:00|440.22|438.42|438.16|436.36|440.91|439.11|438.16|436.36|0
1636737000000|2021-11-12 17:10:00|438.39|436.59|441.36|439.56|441.36|439.56|437.93|436.13|0
1636737300000|2021-11-12 17:15:00|441.13|439.33|441.36|439.56|441.59|439.79|439.99|438.19|0
1636737600000|2021-11-12 17:20:00|441.13|439.33|440.67|438.87|442.05|440.25|440.21|438.41|0
1636737900000|2021-11-12 17:25:00|440.44|438.64|440.44|438.64|441.13|439.33|439.29|437.49|0
1636738200000|2021-11-12 17:30:00|440.67|438.87|439.98|438.18|440.67|438.87|439.52|437.72|0
1636738500000|2021-11-12 17:35:00|439.75|437.95|439.52|437.72|440.21|438.41|439.52|437.72|0
1636738800000|2021-11-12 17:40:00|439.29|437.49|438.14|436.34|439.75|437.95|438.14|436.34|0
1636739100000|2021-11-12 17:45:00|438.37|436.57|437.22|435.42|439.06|437.26|437|435.2|0
1636739400000|2021-11-12 17:50:00|437.45|435.65|437.91|436.11|437.91|436.11|436.08|434.28|0
1636739700000|2021-11-12 17:55:00|438.14|436.34|437.22|435.42|438.82|437.02|436.31|434.51|0
1636740000000|2021-11-12 18:00:00|437.45|435.65|434.93|433.13|437.45|435.65|433.34|431.54|0
1636740300000|2021-11-12 18:05:00|435.16|433.36|434.47|432.67|435.62|433.82|433.56|431.76|0
1636740600000|2021-11-12 18:10:00|434.35|432.55|435.38|433.58|436.3|434.5|434.02|432.22|0
1636740900000|2021-11-12 18:15:00|435.15|433.35|435.84|434.04|435.84|434.04|434.01|432.21|0
1636741200000|2021-11-12 18:20:00|435.61|433.81|435.83|434.03|436.06|434.26|435.15|433.35|0
1636741500000|2021-11-12 18:25:00|435.72|433.92|435.83|434.03|436.98|435.18|435.38|433.58|0
1636741800000|2021-11-12 18:30:00|436.06|434.26|438.8|437|438.8|437|436.06|434.26|0
1636742100000|2021-11-12 18:35:00|438.57|436.77|438.11|436.31|438.8|437|437.66|435.86|0
1636742400000|2021-11-12 18:40:00|437.88|436.08|437.42|435.62|438.11|436.31|437.2|435.4|0
1636742700000|2021-11-12 18:45:00|437.2|435.4|436.05|434.25|437.2|435.4|435.82|434.02|0
1636743000000|2021-11-12 18:50:00|435.82|434.02|437.65|435.85|437.65|435.85|435.59|433.79|0
1636743300000|2021-11-12 18:55:00|437.88|436.08|438.56|436.76|439.02|437.22|437.65|435.85|0
1636743600000|2021-11-12 19:00:00|438.79|436.99|437.41|435.61|438.79|436.99|437.19|435.39|0
1636743900000|2021-11-12 19:05:00|437.3|435.5|436.73|434.93|437.41|435.61|436.27|434.47|0
1636744200000|2021-11-12 19:10:00|436.95|435.15|437.64|435.84|438.32|436.52|436.95|435.15|0
1636744500000|2021-11-12 19:15:00|437.87|436.07|437.63|435.83|438.78|436.98|437.41|435.61|0
1636744800000|2021-11-12 19:20:00|437.86|436.06|436.72|434.92|437.86|436.06|436.49|434.69|0
1636745100000|2021-11-12 19:25:00|436.95|435.15|434.66|432.86|437.17|435.37|434.2|432.4|0
1636745400000|2021-11-12 19:30:00|435.12|433.32|433.74|431.94|435.34|433.54|433.52|431.72|0
1636745700000|2021-11-12 19:35:00|433.51|431.71|435.34|433.54|435.57|433.77|432.15|430.35|0
1636746000000|2021-11-12 19:40:00|435.22|433.42|435.34|433.54|435.57|433.77|434.42|432.62|0
1636746300000|2021-11-12 19:45:00|435.56|433.76|436.25|434.45|436.25|434.45|435.56|433.76|0
1636746600000|2021-11-12 19:50:00|436.48|434.68|436.02|434.22|436.93|435.13|435.79|433.99|0
1636746900000|2021-11-12 19:55:00|436.24|434.44|435.79|433.99|437.39|435.59|435.79|433.99|0
1636747200000|2021-11-12 20:00:00|436.01|434.21|436.24|434.44|436.7|434.9|435.33|433.53|0
1636747500000|2021-11-12 20:05:00|436.47|434.67|437.38|435.58|437.61|435.81|436.01|434.21|0
1636747800000|2021-11-12 20:10:00|437.26|435.46|438.29|436.49|438.29|436.49|436.47|434.67|0
1636748100000|2021-11-12 20:15:00|438.4|436.6|438.52|436.72|438.52|436.72|437.15|435.35|0
1636748400000|2021-11-12 20:20:00|438.75|436.95|440.12|438.32|440.81|439.01|438.75|436.95|0
1636748700000|2021-11-12 20:25:00|440.35|438.55|441.26|439.46|441.49|439.69|440.12|438.32|0
1636749000000|2021-11-12 20:30:00|441.49|439.69|445.39|443.59|445.39|443.59|441.49|439.69|0
1636749300000|2021-11-12 20:35:00|445.62|443.82|443.78|441.98|446.77|444.97|443.78|441.98|0
1636749600000|2021-11-12 20:40:00|444.01|442.21|442.84|441.04|444.47|442.67|442.39|440.59|0
1636749900000|2021-11-12 20:45:00|442.62|440.82|440.1|438.3|442.62|440.82|439.64|437.84|0
1636750200000|2021-11-12 20:50:00|440.78|438.98|440.32|438.52|442.61|440.81|440.32|438.52|0
1636750500000|2021-11-12 20:55:00|440.55|438.75|442.15|440.35|443.29|441.49|439.86|438.06|0
1636750800000|2021-11-12 21:00:00|442.61|440.81|445.35|443.55|445.35|443.55|441.46|439.66|0
1636751100000|2021-11-12 21:05:00|445.58|443.78|446.27|444.47|446.5|444.7|445.12|443.32|0
1636751400000|2021-11-12 21:10:00|446.04|444.24|445.58|443.78|446.27|444.47|445.58|443.78|0
1636963500000|2021-11-15 08:05:00|444.39|442.59|443.92|442.12|444.62|442.82|443.24|441.44|0
1636963800000|2021-11-15 08:10:00|443.69|441.89|443|441.2|443.69|441.89|441.39|439.59|0
1636964100000|2021-11-15 08:15:00|443.11|441.31|443.23|441.43|443.46|441.66|442.77|440.97|0
1636964400000|2021-11-15 08:20:00|443.46|441.66|443.92|442.12|444.38|442.58|443|441.2|0
1636964700000|2021-11-15 08:25:00|443.69|441.89|444.37|442.57|444.84|443.04|443.69|441.89|0
1636965000000|2021-11-15 08:30:00|444.49|442.69|444.6|442.8|444.84|443.04|443.91|442.11|0
1636965300000|2021-11-15 08:35:00|444.48|442.68|444.6|442.8|444.83|443.03|443.91|442.11|0
1636965600000|2021-11-15 08:40:00|444.83|443.03|444.83|443.03|445.06|443.26|444.6|442.8|0
1636965900000|2021-11-15 08:45:00|445.06|443.26|445.52|443.72|445.52|443.72|444.6|442.8|0
1636966200000|2021-11-15 08:50:00|445.75|443.95|446.9|445.1|447.01|445.21|445.52|443.72|0
1636966500000|2021-11-15 08:55:00|447.01|445.21|448.28|446.48|448.28|446.48|446.9|445.1|0
1636966800000|2021-11-15 09:00:00|448.05|446.25|449.2|447.4|449.2|447.4|447.81|446.01|0
1636967100000|2021-11-15 09:05:00|449.31|447.51|450.12|448.32|450.58|448.78|449.2|447.4|0
1636967400000|2021-11-15 09:10:00|449.89|448.09|448.96|447.16|450.12|448.32|448.96|447.16|0
1636967700000|2021-11-15 09:15:00|448.73|446.93|448.5|446.7|448.96|447.16|447.81|446.01|0
1636968000000|2021-11-15 09:20:00|448.04|446.24|448.73|446.93|448.73|446.93|447.57|445.77|0
1636968300000|2021-11-15 09:25:00|448.49|446.69|448.26|446.46|448.73|446.93|448.26|446.46|0
1636968600000|2021-11-15 09:30:00|448.37|446.57|447.57|445.77|448.37|446.57|447.57|445.77|0
1636968900000|2021-11-15 09:35:00|447.34|445.54|446.98|445.18|447.57|445.77|446.64|444.84|0
1636969200000|2021-11-15 09:40:00|446.87|445.07|447.56|445.76|447.79|445.99|446.87|445.07|0
1636969500000|2021-11-15 09:45:00|447.79|445.99|447.33|445.53|447.79|445.99|447.1|445.3|0
1636969800000|2021-11-15 09:50:00|447.1|445.3|448.02|446.22|448.02|446.22|447.1|445.3|0
1636970100000|2021-11-15 09:55:00|448.25|446.45|448.71|446.91|449.17|447.37|448.02|446.22|0
1636970400000|2021-11-15 10:00:00|448.94|447.14|448.94|447.14|449.4|447.6|448.71|446.91|0
1636970700000|2021-11-15 10:05:00|449.17|447.37|449.63|447.83|449.86|448.06|449.17|447.37|0
1636971000000|2021-11-15 10:10:00|449.86|448.06|450.09|448.29|450.09|448.29|449.86|448.06|0
1636971300000|2021-11-15 10:15:00|450.32|448.52|450.55|448.75|450.78|448.98|450.08|448.28|0
1636971600000|2021-11-15 10:20:00|450.31|448.51|450.54|448.74|450.77|448.97|450.31|448.51|0
1636971900000|2021-11-15 10:25:00|450.31|448.51|450.08|448.28|450.54|448.74|450.08|448.28|0
1636972200000|2021-11-15 10:30:00|449.85|448.05|450.08|448.28|450.08|448.28|449.61|447.81|0
1636972500000|2021-11-15 10:35:00|450.07|448.27|452.38|450.58|452.38|450.58|450.07|448.27|0
1636972800000|2021-11-15 10:40:00|452.15|450.35|450.76|448.96|452.38|450.58|450.76|448.96|0
1636973100000|2021-11-15 10:45:00|450.99|449.19|450.76|448.96|450.99|449.19|450.3|448.5|0
1636973400000|2021-11-15 10:50:00|450.99|449.19|450.76|448.96|450.99|449.19|450.76|448.96|0
1636973700000|2021-11-15 10:55:00|450.2|448.4|450.89|449.09|450.89|449.09|449.97|448.17|0
1636974000000|2021-11-15 11:00:00|451.12|449.32|449.96|448.16|451.12|449.32|449.5|447.7|0
1636974300000|2021-11-15 11:05:00|450.19|448.39|449.96|448.16|450.43|448.63|449.73|447.93|0
1636974600000|2021-11-15 11:10:00|449.84|448.04|449.96|448.16|449.96|448.16|449.73|447.93|0
1636974900000|2021-11-15 11:15:00|449.73|447.93|450.65|448.85|451.58|449.78|449.73|447.93|0
1636975200000|2021-11-15 11:20:00|450.88|449.08|451.11|449.31|451.11|449.31|449.72|447.92|0
1636975500000|2021-11-15 11:25:00|450.88|449.08|449.49|447.69|450.88|449.08|449.49|447.69|0
1636975800000|2021-11-15 11:30:00|449.72|447.92|451.34|449.54|452.27|450.47|449.72|447.92|0
1636976100000|2021-11-15 11:35:00|451.11|449.31|450.41|448.61|451.11|449.31|449.95|448.15|0
1636976400000|2021-11-15 11:40:00|450.64|448.84|450.64|448.84|450.87|449.07|450.41|448.61|0
1636976700000|2021-11-15 11:45:00|450.87|449.07|450.52|448.72|451.1|449.3|450.17|448.37|0
1636977000000|2021-11-15 11:50:00|450.4|448.6|451.33|449.53|451.33|449.53|450.4|448.6|0
1636977300000|2021-11-15 11:55:00|451.21|449.41|451.1|449.3|451.33|449.53|450.98|449.18|0
1636977600000|2021-11-15 12:00:00|450.86|449.06|450.63|448.83|450.86|449.06|450.17|448.37|0
1636977900000|2021-11-15 12:05:00|450.4|448.6|450.16|448.36|450.63|448.83|450.16|448.36|0
1636978200000|2021-11-15 12:10:00|450.4|448.6|450.16|448.36|450.4|448.6|449.93|448.13|0
1636978500000|2021-11-15 12:15:00|449.93|448.13|449.93|448.13|450.16|448.36|449.93|448.13|0
1636978800000|2021-11-15 12:20:00|449.69|447.89|449|447.2|449.69|447.89|448.88|447.08|0
1636979100000|2021-11-15 12:25:00|449.23|447.43|449.23|447.43|449.23|447.43|448.76|446.96|0
1636979400000|2021-11-15 12:30:00|449.46|447.66|449.92|448.12|449.92|448.12|449.23|447.43|0
1636979700000|2021-11-15 12:35:00|450.15|448.35|450.38|448.58|450.38|448.58|449.92|448.12|0
1636980000000|2021-11-15 12:40:00|450.15|448.35|450.38|448.58|450.61|448.81|450.15|448.35|0
1636980300000|2021-11-15 12:45:00|450.61|448.81|450.84|449.04|450.84|449.04|450.38|448.58|0
1636980600000|2021-11-15 12:50:00|450.61|448.81|450.84|449.04|451.07|449.27|450.61|448.81|0
1636980900000|2021-11-15 12:55:00|450.61|448.81|451.07|449.27|451.07|449.27|450.6|448.8|0
1636981200000|2021-11-15 13:00:00|450.84|449.04|452.92|451.12|453.16|451.36|450.84|449.04|0
1636981500000|2021-11-15 13:05:00|452.69|450.89|452.46|450.66|452.92|451.12|452.22|450.42|0
1636981800000|2021-11-15 13:10:00|452.69|450.89|454.78|452.98|455.01|453.21|452.69|450.89|0
1636982100000|2021-11-15 13:15:00|455.01|453.21|456.4|454.6|456.87|455.07|454.89|453.09|0
1636982400000|2021-11-15 13:20:00|456.64|454.84|457.33|455.53|458.27|456.47|456.63|454.83|0
1636982700000|2021-11-15 13:25:00|457.1|455.3|456.63|454.83|458.03|456.23|456.63|454.83|0
1636983000000|2021-11-15 13:30:00|456.86|455.06|456.86|455.06|457.8|456|456.63|454.83|0
1636983300000|2021-11-15 13:35:00|457.1|455.3|456.86|455.06|457.79|455.99|456.86|455.06|0
1636983600000|2021-11-15 13:40:00|457.09|455.29|457.32|455.52|457.79|455.99|456.63|454.83|0
1636983900000|2021-11-15 13:45:00|457.56|455.76|455.69|453.89|457.79|455.99|455.69|453.89|0
1636984200000|2021-11-15 13:50:00|455.92|454.12|454.99|453.19|455.92|454.12|454.76|452.96|0
1636984500000|2021-11-15 13:55:00|454.76|452.96|454.76|452.96|455.69|453.89|454.52|452.72|0
1636984800000|2021-11-15 14:00:00|454.99|453.19|455.68|453.88|455.69|453.89|454.52|452.72|0
1636985100000|2021-11-15 14:05:00|455.8|454|455.22|453.42|456.15|454.35|454.98|453.18|0
1636985400000|2021-11-15 14:10:00|454.98|453.18|454.52|452.72|455.45|453.65|454.28|452.48|0
1636985700000|2021-11-15 14:15:00|454.28|452.48|454.28|452.48|454.98|453.18|454.05|452.25|0
1636986000000|2021-11-15 14:20:00|454.51|452.71|454.28|452.48|454.75|452.95|454.28|452.48|0
1636986300000|2021-11-15 14:25:00|454.05|452.25|452.42|450.62|454.28|452.48|452.42|450.62|0
1636986600000|2021-11-15 14:30:00|453.58|451.78|451.02|449.22|453.58|451.78|448.24|446.44|0
1636986900000|2021-11-15 14:35:00|450.79|448.99|452.18|450.38|453.34|451.54|450.09|448.29|0
1636987200000|2021-11-15 14:40:00|452.65|450.85|448|446.2|452.88|451.08|447.31|445.51|0
1636987500000|2021-11-15 14:45:00|447.77|445.97|447.54|445.74|449.86|448.06|447.54|445.74|0
1636987800000|2021-11-15 14:50:00|447.77|445.97|448.46|446.66|448.46|446.66|443.14|441.34|0
1636988100000|2021-11-15 14:55:00|448.69|446.89|451.71|449.91|451.71|449.91|448.69|446.89|0
1636988400000|2021-11-15 15:00:00|451.24|449.44|445.67|443.87|451.71|449.91|444.98|443.18|0
1636988700000|2021-11-15 15:05:00|445.91|444.11|444.98|443.18|447.3|445.5|444.98|443.18|0
1636989000000|2021-11-15 15:10:00|444.75|442.95|444.28|442.48|446.13|444.33|443.82|442.02|0
1636989300000|2021-11-15 15:15:00|444.05|442.25|442.89|441.09|444.62|442.82|442.2|440.4|0
1636989600000|2021-11-15 15:20:00|442.66|440.86|443.58|441.78|445.67|443.87|442.66|440.86|0
1636989900000|2021-11-15 15:25:00|443.81|442.01|444.27|442.47|445.66|443.86|443.35|441.55|0
1636990200000|2021-11-15 15:30:00|444.04|442.24|444.27|442.47|445.2|443.4|442.65|440.85|0
1636990500000|2021-11-15 15:35:00|444.04|442.24|443.57|441.77|445.43|443.63|443.11|441.31|0
1636990800000|2021-11-15 15:40:00|443.34|441.54|443.57|441.77|444.5|442.7|441.72|439.92|0
1636991100000|2021-11-15 15:45:00|443.8|442|445.19|443.39|445.42|443.62|443.34|441.54|0
1636991400000|2021-11-15 15:50:00|444.96|443.16|445.42|443.62|446.81|445.01|444.5|442.7|0
1636991700000|2021-11-15 15:55:00|445.88|444.08|444.26|442.46|446.11|444.31|444.26|442.46|0
1636992000000|2021-11-15 16:00:00|443.8|442|444.72|442.92|446.34|444.54|443.8|442|0
1636992300000|2021-11-15 16:05:00|444.49|442.69|446.34|444.54|446.57|444.77|444.26|442.46|0
1636992600000|2021-11-15 16:10:00|446.11|444.31|446.1|444.3|446.57|444.77|445.64|443.84|0
1636992900000|2021-11-15 16:15:00|445.87|444.07|444.94|443.14|446.8|445|444.25|442.45|0
1636993200000|2021-11-15 16:20:00|445.18|443.38|444.71|442.91|445.18|443.38|444.02|442.22|0
1636993500000|2021-11-15 16:25:00|444.94|443.14|443.32|441.52|444.94|443.14|443.32|441.52|0
1636993800000|2021-11-15 16:30:00|443.55|441.75|444.24|442.44|444.94|443.14|442.39|440.59|0
1636994100000|2021-11-15 16:35:00|444.47|442.67|443.78|441.98|446.33|444.53|443.78|441.98|0
1636994400000|2021-11-15 16:40:00|444.01|442.21|432.47|430.67|444.24|442.44|432.01|430.21|0
1636994700000|2021-11-15 16:45:00|432.01|430.21|434.54|432.74|436.15|434.35|430.63|428.83|0
1636995000000|2021-11-15 16:50:00|434.31|432.51|433.38|431.58|434.54|432.74|430.63|428.83|0
1636995300000|2021-11-15 16:55:00|433.61|431.81|436.15|434.35|436.38|434.58|433.61|431.81|0
1636995600000|2021-11-15 17:00:00|435.45|433.65|436.83|435.03|437.3|435.5|434.99|433.19|0
1636995900000|2021-11-15 17:05:00|436.6|434.8|437.06|435.26|437.29|435.49|435.91|434.11|0
1636996200000|2021-11-15 17:10:00|436.83|435.03|436.14|434.34|437.29|435.49|435.22|433.42|0
1636996500000|2021-11-15 17:15:00|435.91|434.11|434.06|432.26|436.37|434.57|433.6|431.8|0
1636996800000|2021-11-15 17:20:00|434.29|432.49|433.14|431.34|434.75|432.95|430.15|428.35|0
1636997100000|2021-11-15 17:25:00|432.91|431.11|433.37|431.57|434.52|432.72|431.76|429.96|0
1636997400000|2021-11-15 17:30:00|433.14|431.34|435.21|433.41|435.9|434.1|433.14|431.34|0
1636997700000|2021-11-15 17:35:00|434.98|433.18|436.82|435.02|437.05|435.25|434.74|432.94|0
1636998000000|2021-11-15 17:40:00|437.05|435.25|438.43|436.63|439.12|437.32|435.2|433.4|0
1636998300000|2021-11-15 17:45:00|438.2|436.4|437.73|435.93|438.66|436.86|437.04|435.24|0
1636998600000|2021-11-15 17:50:00|437.5|435.7|438.19|436.39|439.35|437.55|437.04|435.24|0
1636998900000|2021-11-15 17:55:00|438.42|436.62|438.88|437.08|439.12|437.32|437.96|436.16|0
1636999200000|2021-11-15 18:00:00|438.65|436.85|440.96|439.16|441.19|439.39|437.27|435.47|0
1636999500000|2021-11-15 18:05:00|440.73|438.93|440.49|438.69|440.73|438.93|439.34|437.54|0
1636999800000|2021-11-15 18:10:00|440.73|438.93|439.57|437.77|440.73|438.93|439.34|437.54|0
1637000100000|2021-11-15 18:15:00|439.8|438|439.8|438|441.88|440.08|439.34|437.54|0
1637000400000|2021-11-15 18:20:00|440.03|438.23|439.56|437.76|440.72|438.92|437.26|435.46|0
1637000700000|2021-11-15 18:25:00|439.79|437.99|439.21|437.41|439.79|437.99|437.95|436.15|0
1637001000000|2021-11-15 18:30:00|439.1|437.3|438.4|436.6|439.79|437.99|438.17|436.37|0
1637001300000|2021-11-15 18:35:00|438.28|436.48|438.17|436.37|438.86|437.06|437.71|435.91|0
1637001600000|2021-11-15 18:40:00|438.4|436.6|437.94|436.14|438.4|436.6|436.55|434.75|0
1637001900000|2021-11-15 18:45:00|437.71|435.91|439.2|437.4|439.55|437.75|437.71|435.91|0
1637002200000|2021-11-15 18:50:00|439.32|437.52|438.39|436.59|439.55|437.75|438.39|436.59|0
1637002500000|2021-11-15 18:55:00|438.16|436.36|437.7|435.9|439.08|437.28|437.47|435.67|0
1637002800000|2021-11-15 19:00:00|437.93|436.13|436.54|434.74|437.93|436.13|435.85|434.05|0
1637003100000|2021-11-15 19:05:00|436.31|434.51|436.54|434.74|436.77|434.97|434.93|433.13|0
1637003400000|2021-11-15 19:10:00|436.31|434.51|435.85|434.05|437.69|435.89|435.85|434.05|0
1637003700000|2021-11-15 19:15:00|436.08|434.28|434.46|432.66|436.31|434.51|434.23|432.43|0
1637004000000|2021-11-15 19:20:00|434.23|432.43|435.15|433.35|435.61|433.81|433.31|431.51|0
1637004300000|2021-11-15 19:25:00|435.38|433.58|435.15|433.35|435.61|433.81|433.08|431.28|0
1637004600000|2021-11-15 19:30:00|434.92|433.12|436.07|434.27|436.3|434.5|434.1|432.3|0
1637004900000|2021-11-15 19:35:00|436.3|434.5|436.76|434.96|436.99|435.19|436.07|434.27|0
1637005200000|2021-11-15 19:40:00|436.99|435.19|439.75|437.95|440.22|438.42|436.99|435.19|0
1637005500000|2021-11-15 19:45:00|439.52|437.72|439.75|437.95|441.14|439.34|438.6|436.8|0
1637005800000|2021-11-15 19:50:00|439.98|438.18|438.13|436.33|440.44|438.64|437.9|436.1|0
1637006100000|2021-11-15 19:55:00|437.9|436.1|439.52|437.72|440.44|438.64|437.9|436.1|0
1637006400000|2021-11-15 20:00:00|438.82|437.02|438.59|436.79|440.44|438.64|438.59|436.79|0
1637006700000|2021-11-15 20:05:00|438.82|437.02|437.89|436.09|439.28|437.48|437.66|435.86|0
1637007000000|2021-11-15 20:10:00|438.12|436.32|438.58|436.78|439.28|437.48|437.2|435.4|0
1637007300000|2021-11-15 20:15:00|438.12|436.32|439.04|437.24|440.2|438.4|437.89|436.09|0
1637007600000|2021-11-15 20:20:00|438.81|437.01|439.73|437.93|440.43|438.63|438.81|437.01|0
1637007900000|2021-11-15 20:25:00|439.5|437.7|440.89|439.09|441.35|439.55|439.27|437.47|0
1637008200000|2021-11-15 20:30:00|440.66|438.86|438.11|436.31|440.89|439.09|437.88|436.08|0
1637008500000|2021-11-15 20:35:00|437.88|436.08|437.19|435.39|438.8|437|436.73|434.93|0
1637008800000|2021-11-15 20:40:00|436.96|435.16|437.18|435.38|437.88|436.08|435.8|434|0
1637009100000|2021-11-15 20:45:00|436.72|434.92|435.34|433.54|436.95|435.15|433.95|432.15|0
1637009400000|2021-11-15 20:50:00|435.11|433.31|434.87|433.07|435.57|433.77|433.26|431.46|0
1637009700000|2021-11-15 20:55:00|435.1|433.3|441.57|439.77|441.57|439.77|434.41|432.61|0
1637010000000|2021-11-15 21:00:00|440.87|439.07|442.03|440.23|443.19|441.39|440.87|439.07|0
1637010300000|2021-11-15 21:05:00|441.56|439.76|442.02|440.22|442.26|440.46|440.18|438.38|0
1637010600000|2021-11-15 21:10:00|441.79|439.99|443.41|441.61|443.64|441.84|441.1|439.3|0
1637010900000|2021-11-15 21:15:00|443.61|441.41|443.14|440.94|443.61|441.41|442.68|440.48|0
1637011200000|2021-11-15 21:20:00|443.38|441.18|442.68|440.48|443.61|441.41|442.45|440.25|0
1637011500000|2021-11-15 21:25:00|442.91|440.71|442.68|440.48|442.91|440.71|442.45|440.25|0
1637011800000|2021-11-15 21:30:00|442.44|440.24|443.14|440.94|443.25|441.05|442.44|440.24|0
1637012100000|2021-11-15 21:35:00|442.91|440.71|442.67|440.47|442.91|440.71|442.44|440.24|0
1637012400000|2021-11-15 21:40:00|442.44|440.24|442.67|440.47|442.9|440.7|442.44|440.24|0
1637012700000|2021-11-15 21:45:00|442.9|440.7|441.97|439.77|442.9|440.7|441.74|439.54|0
1637013000000|2021-11-15 21:50:00|442.2|440|442.66|440.46|442.66|440.46|442.2|440|0
1637013300000|2021-11-15 21:55:00|442.9|440.7|443.24|441.04|443.24|441.04|442.66|440.46|0
1637013600000|2021-11-15 22:00:00|443.11|440.91|442.87|440.67|443.31|441.11|442.87|440.67|0
1637013900000|2021-11-15 22:05:00|442.9|440.7|442.87|440.67|442.9|440.7|442.87|440.67|0
1637014500000|2021-11-15 22:15:00|442.86|440.66|442.86|440.66|442.86|440.66|442.86|440.66|0
1637014800000|2021-11-15 22:20:00|442.7|440.5|442.72|440.52|442.72|440.52|442.59|440.39|0
1637015100000|2021-11-15 22:25:00|442.56|440.36|442.59|440.39|442.66|440.46|442.52|440.32|0
1637015400000|2021-11-15 22:30:00|442.62|440.42|442.76|440.56|442.79|440.59|442.62|440.42|0
1637015700000|2021-11-15 22:35:00|442.62|440.42|442.72|440.52|442.72|440.52|442.62|440.42|0
1637016000000|2021-11-15 22:40:00|442.75|440.55|442.61|440.41|442.75|440.55|442.61|440.41|0
1637016300000|2021-11-15 22:45:00|442.58|440.38|442.17|439.97|442.58|440.38|442.07|439.87|0
1637016600000|2021-11-15 22:50:00|442.2|440|442.1|439.9|442.2|440|441.93|439.73|0
1637016900000|2021-11-15 22:55:00|442.17|439.97|442.07|439.87|442.5|440.3|442.07|439.87|0
1637017200000|2021-11-15 23:00:00|442.74|440.54|442.63|440.43|443.09|440.89|442.4|440.2|0
1637017500000|2021-11-15 23:05:00|442.4|440.2|442.86|440.66|443.09|440.89|442.4|440.2|0
1637017800000|2021-11-15 23:10:00|443.09|440.89|441.47|439.27|443.09|440.89|441.47|439.27|0
1637018100000|2021-11-15 23:15:00|441.24|439.04|441.11|438.91|441.47|439.27|440.77|438.57|0
1637018400000|2021-11-15 23:20:00|441.23|439.03|441.46|439.26|441.46|439.26|441.11|438.91|0
1637018700000|2021-11-15 23:25:00|441.23|439.03|441.69|439.49|441.69|439.49|440.77|438.57|0
1637019000000|2021-11-15 23:30:00|441.46|439.26|441.34|439.14|441.69|439.49|441|438.8|0
1637019300000|2021-11-15 23:35:00|441.46|439.26|441.46|439.26|442.15|439.95|441.22|439.02|0
1637019600000|2021-11-15 23:40:00|441.69|439.49|441.92|439.72|442.15|439.95|441.22|439.02|0
1637019900000|2021-11-15 23:45:00|441.68|439.48|441.22|439.02|441.68|439.48|440.99|438.79|0
1637020200000|2021-11-15 23:50:00|441.33|439.13|441.68|439.48|441.68|439.48|440.99|438.79|0
1637020500000|2021-11-15 23:55:00|441.91|439.71|441.68|439.48|441.91|439.71|441.68|439.48|0
1637020800000|2021-11-16 00:00:00|441.91|439.71|443.53|441.33|443.99|441.79|441.44|439.24|0
1637021100000|2021-11-16 00:05:00|443.29|441.09|442.37|440.17|443.29|441.09|442.13|439.93|0
1637021400000|2021-11-16 00:10:00|442.25|440.05|442.13|439.93|442.37|440.17|441.9|439.7|0
1637021700000|2021-11-16 00:15:00|441.9|439.7|441.2|439|442.13|439.93|440.74|438.54|0
1637022000000|2021-11-16 00:20:00|441.31|439.11|440.28|438.08|442.36|440.16|440.05|437.85|0
1637022300000|2021-11-16 00:25:00|440.05|437.85|439.81|437.61|440.51|438.31|439.35|437.15|0
1637022600000|2021-11-16 00:30:00|439.58|437.38|439.58|437.38|439.58|437.38|438.89|436.69|0
1637022900000|2021-11-16 00:35:00|439.81|437.61|440.5|438.3|440.5|438.3|439.81|437.61|0
1637023200000|2021-11-16 00:40:00|440.27|438.07|440.04|437.84|440.96|438.76|439.34|437.14|0
1637023500000|2021-11-16 00:45:00|440.27|438.07|440.96|438.76|440.96|438.76|440.03|437.83|0
1637023800000|2021-11-16 00:50:00|441.19|438.99|441.88|439.68|442.11|439.91|441.19|438.99|0
1637024100000|2021-11-16 00:55:00|441.99|439.79|442.57|440.37|443.27|441.07|441.88|439.68|0
1637024400000|2021-11-16 01:00:00|443.04|440.84|442.57|440.37|443.27|441.07|442.57|440.37|0
1637024700000|2021-11-16 01:05:00|442.34|440.14|443.26|441.06|443.73|441.53|442.34|440.14|0
1637025000000|2021-11-16 01:10:00|443.49|441.29|444.65|442.45|444.65|442.45|443.26|441.06|0
1637025300000|2021-11-16 01:15:00|444.42|442.22|446.15|443.95|446.27|444.07|443.95|441.75|0
1637025600000|2021-11-16 01:20:00|446.04|443.84|446.27|444.07|446.73|444.53|445.57|443.37|0
1637025900000|2021-11-16 01:25:00|446.15|443.95|445.8|443.6|446.27|444.07|445.57|443.37|0
1637026200000|2021-11-16 01:30:00|446.03|443.83|445.1|442.9|446.03|443.83|444.87|442.67|0
1637026500000|2021-11-16 01:35:00|445.34|443.14|445.8|443.6|446.03|443.83|445.1|442.9|0
1637026800000|2021-11-16 01:40:00|445.57|443.37|445.8|443.6|446.03|443.83|445.33|443.13|0
1637027100000|2021-11-16 01:45:00|445.79|443.59|446.49|444.29|446.72|444.52|445.56|443.36|0
1637027400000|2021-11-16 01:50:00|446.95|444.75|446.02|443.82|447.3|445.1|446.02|443.82|0
1637027700000|2021-11-16 01:55:00|446.25|444.05|447.88|445.68|448.34|446.14|446.02|443.82|0
1637028000000|2021-11-16 02:00:00|447.99|445.79|447.41|445.21|447.99|445.79|447.41|445.21|0
1637028300000|2021-11-16 02:05:00|447.64|445.44|447.05|444.85|447.64|445.44|447.05|444.85|0
1637028600000|2021-11-16 02:10:00|446.94|444.74|447.17|444.97|447.17|444.97|446.25|444.05|0
1637028900000|2021-11-16 02:15:00|446.94|444.74|445.78|443.58|446.94|444.74|445.78|443.58|0
1637029200000|2021-11-16 02:20:00|445.55|443.35|446.01|443.81|446.24|444.04|445.54|443.34|0
1637029500000|2021-11-16 02:25:00|445.78|443.58|446.24|444.04|446.24|444.04|445.78|443.58|0
1637029800000|2021-11-16 02:30:00|446.01|443.81|446.47|444.27|446.93|444.73|446.01|443.81|0
1637030100000|2021-11-16 02:35:00|446.23|444.03|446.23|444.03|446.7|444.5|445.54|443.34|0
1637030400000|2021-11-16 02:40:00|446|443.8|445.53|443.33|446|443.8|445.53|443.33|0
1637030700000|2021-11-16 02:45:00|445.77|443.57|445.07|442.87|446|443.8|444.84|442.64|0
1637031000000|2021-11-16 02:50:00|445.3|443.1|444.83|442.63|445.3|443.1|444.83|442.63|0
1637031300000|2021-11-16 02:55:00|445.07|442.87|445.3|443.1|445.3|443.1|445.06|442.86|0
1637031600000|2021-11-16 03:00:00|445.53|443.33|445.99|443.79|445.99|443.79|445.29|443.09|0
1637031900000|2021-11-16 03:05:00|446.22|444.02|445.99|443.79|446.45|444.25|445.99|443.79|0
1637032200000|2021-11-16 03:10:00|445.98|443.78|446.45|444.25|446.45|444.25|445.75|443.55|0
1637032500000|2021-11-16 03:15:00|446.22|444.02|446.45|444.25|446.45|444.25|445.98|443.78|0
1637032800000|2021-11-16 03:20:00|446.21|444.01|445.98|443.78|446.21|444.01|445.98|443.78|0
1637033100000|2021-11-16 03:25:00|446.21|444.01|445.98|443.78|446.21|444.01|445.75|443.55|0
1637033400000|2021-11-16 03:30:00|446.21|444.01|445.97|443.77|446.21|444.01|445.97|443.77|0
1637033700000|2021-11-16 03:35:00|445.85|443.65|445.51|443.31|445.97|443.77|445.39|443.19|0
1637034000000|2021-11-16 03:40:00|445.28|443.08|445.27|443.07|445.51|443.31|445.27|443.07|0
1637034300000|2021-11-16 03:45:00|445.04|442.84|444.81|442.61|445.27|443.07|444.81|442.61|0
1637034600000|2021-11-16 03:50:00|445.04|442.84|445.27|443.07|445.5|443.3|445.04|442.84|0
1637034900000|2021-11-16 03:55:00|445.04|442.84|445.27|443.07|445.5|443.3|445.04|442.84|0
1637035200000|2021-11-16 04:00:00|445.03|442.83|444.57|442.37|445.27|443.07|444.57|442.37|0
1637035500000|2021-11-16 04:05:00|444.34|442.14|444.33|442.13|444.57|442.37|443.87|441.67|0
1637035800000|2021-11-16 04:10:00|444.1|441.9|444.33|442.13|444.56|442.36|444.1|441.9|0
1637036100000|2021-11-16 04:15:00|444.1|441.9|443.86|441.66|444.33|442.13|443.86|441.66|0
1637036400000|2021-11-16 04:20:00|443.63|441.43|441.31|439.11|443.63|441.43|440.39|438.19|0
1637036700000|2021-11-16 04:25:00|441.08|438.88|440.85|438.65|441.08|438.88|440.39|438.19|0
1637037000000|2021-11-16 04:30:00|440.62|438.42|441.08|438.88|441.31|439.11|440.15|437.95|0
1637037300000|2021-11-16 04:35:00|440.85|438.65|441.77|439.57|441.77|439.57|440.85|438.65|0
1637037600000|2021-11-16 04:40:00|441.54|439.34|441.3|439.1|441.77|439.57|441.07|438.87|0
1637037900000|2021-11-16 04:45:00|441.07|438.87|441.07|438.87|441.3|439.1|440.84|438.64|0
1637038200000|2021-11-16 04:50:00|440.84|438.64|441.07|438.87|441.07|438.87|440.84|438.64|0
1637038500000|2021-11-16 04:55:00|440.84|438.64|440.6|438.4|440.84|438.64|439.91|437.71|0
1637038800000|2021-11-16 05:00:00|440.71|438.51|441.53|439.33|441.99|439.79|440.71|438.51|0
1637039100000|2021-11-16 05:05:00|441.64|439.44|441.52|439.32|441.76|439.56|441.06|438.86|0
1637039400000|2021-11-16 05:10:00|441.4|439.2|441.06|438.86|441.52|439.32|440.83|438.63|0
1637039700000|2021-11-16 05:15:00|440.83|438.63|439.9|437.7|441.06|438.86|439.9|437.7|0
1637040000000|2021-11-16 05:20:00|440.01|437.81|438.51|436.31|440.13|437.93|437.82|435.62|0
1637040300000|2021-11-16 05:25:00|438.28|436.08|438.27|436.07|438.74|436.54|437.35|435.15|0
1637040600000|2021-11-16 05:30:00|438.04|435.84|439.2|437|439.66|437.46|438.04|435.84|0
1637040900000|2021-11-16 05:35:00|438.97|436.77|439.89|437.69|439.89|437.69|438.73|436.53|0
1637041200000|2021-11-16 05:40:00|440|437.8|439.42|437.22|440|437.8|439.19|436.99|0
1637041500000|2021-11-16 05:45:00|439.53|437.33|438.96|436.76|439.89|437.69|438.96|436.76|0
1637041800000|2021-11-16 05:50:00|439.19|436.99|438.49|436.29|439.19|436.99|438.49|436.29|0
1637042100000|2021-11-16 05:55:00|438.26|436.06|438.95|436.75|438.95|436.75|438.26|436.06|0
1637042400000|2021-11-16 06:00:00|438.72|436.52|438.95|436.75|439.42|437.22|438.37|436.17|0
1637042700000|2021-11-16 06:05:00|438.72|436.52|439.18|436.98|439.18|436.98|438.72|436.52|0
1637043000000|2021-11-16 06:10:00|438.95|436.75|439.41|437.21|439.41|437.21|438.95|436.75|0
1637043300000|2021-11-16 06:15:00|439.87|437.67|438.71|436.51|440.1|437.9|438.71|436.51|0
1637043600000|2021-11-16 06:20:00|438.82|436.62|438.94|436.74|439.17|436.97|438.71|436.51|0
1637043900000|2021-11-16 06:25:00|438.82|436.62|437.32|435.12|438.82|436.62|437.32|435.12|0
1637044200000|2021-11-16 06:30:00|437.78|435.58|438.24|436.04|438.24|436.04|437.55|435.35|0
1637044500000|2021-11-16 06:35:00|438.47|436.27|438.24|436.04|438.47|436.27|438.01|435.81|0
1637044800000|2021-11-16 06:40:00|438.01|435.81|438.01|435.81|438.47|436.27|437.78|435.58|0
1637045100000|2021-11-16 06:45:00|437.89|435.69|438.23|436.03|438.7|436.5|437.89|435.69|0
1637045400000|2021-11-16 06:50:00|438.35|436.15|438.93|436.73|439.16|436.96|438.35|436.15|0
1637045700000|2021-11-16 06:55:00|438.69|436.49|439.39|437.19|439.39|437.19|438.69|436.49|0
1637046000000|2021-11-16 07:00:00|439.15|436.95|440.08|437.88|440.54|438.34|439.15|436.95|0
1637046300000|2021-11-16 07:05:00|439.85|437.65|440.08|437.88|440.08|437.88|439.61|437.41|0
1637046600000|2021-11-16 07:10:00|439.96|437.76|438.92|436.72|440.31|438.11|438.8|436.6|0
1637046900000|2021-11-16 07:15:00|438.68|436.48|440.3|438.1|440.53|438.33|438.68|436.48|0
1637047200000|2021-11-16 07:20:00|440.41|438.21|440.99|438.79|440.99|438.79|439.84|437.64|0
1637047500000|2021-11-16 07:25:00|440.76|438.56|440.07|437.87|440.76|438.56|440.07|437.87|0
1637047800000|2021-11-16 07:30:00|439.83|437.63|440.29|438.09|440.3|438.1|439.6|437.4|0
1637048100000|2021-11-16 07:35:00|440.41|438.21|440.76|438.56|440.76|438.56|439.83|437.63|0
1637048400000|2021-11-16 07:40:00|440.63|438.43|440.52|438.32|441.45|439.25|440.52|438.32|0
1637048700000|2021-11-16 07:45:00|440.75|438.55|440.75|438.55|441.21|439.01|440.63|438.43|0
1637049000000|2021-11-16 07:50:00|440.86|438.66|440.75|438.55|440.98|438.78|440.52|438.32|0
1637049300000|2021-11-16 07:55:00|440.52|438.32|440.28|438.08|440.75|438.55|439.82|437.62|0
1637049600000|2021-11-16 08:00:00|440.05|437.85|441.44|439.24|442.6|440.4|440.05|437.85|0
1637049900000|2021-11-16 08:05:00|441.12|439.32|440.08|438.28|441.47|439.67|439.61|437.81|0
1637050200000|2021-11-16 08:10:00|440.31|438.51|439.38|437.58|440.31|438.51|439.15|437.35|0
1637050500000|2021-11-16 08:15:00|439.15|437.35|439.72|437.92|440.3|438.5|439.15|437.35|0
1637050800000|2021-11-16 08:20:00|439.61|437.81|438.45|436.65|440.07|438.27|438.45|436.65|0
1637051100000|2021-11-16 08:25:00|438.68|436.88|438.22|436.42|439.37|437.57|438.22|436.42|0
1637051400000|2021-11-16 08:30:00|438.45|436.65|437.06|435.26|439.6|437.8|437.06|435.26|0
1637051700000|2021-11-16 08:35:00|437.29|435.49|434.05|432.25|437.52|435.72|433.59|431.79|0
1637052000000|2021-11-16 08:40:00|434.28|432.48|435.43|433.63|436.47|434.67|434.28|432.48|0
1637052300000|2021-11-16 08:45:00|435.2|433.4|435.2|433.4|436.13|434.33|434.85|433.05|0
1637052600000|2021-11-16 08:50:00|435.08|433.28|434.74|432.94|435.66|433.86|434.74|432.94|0
1637052900000|2021-11-16 08:55:00|434.51|432.71|435.08|433.28|435.89|434.09|434.28|432.48|0
1637053200000|2021-11-16 09:00:00|434.97|433.17|434.96|433.16|436.35|434.55|434.96|433.16|0
1637053500000|2021-11-16 09:05:00|435.19|433.39|435.88|434.08|436|434.2|434.96|433.16|0
1637053800000|2021-11-16 09:10:00|436|434.2|436.58|434.78|436.81|435.01|435.88|434.08|0
1637054100000|2021-11-16 09:15:00|436.57|434.77|436.11|434.31|436.81|435.01|435.88|434.08|0
1637054400000|2021-11-16 09:20:00|435.88|434.08|435.88|434.08|435.88|434.08|435.18|433.38|0
1637054700000|2021-11-16 09:25:00|435.65|433.85|436.11|434.31|436.34|434.54|435.64|433.84|0
1637055000000|2021-11-16 09:30:00|436.34|434.54|436.56|434.76|436.8|435|435.87|434.07|0
1637055300000|2021-11-16 09:35:00|436.33|434.53|436.1|434.3|436.8|435|435.87|434.07|0
1637055600000|2021-11-16 09:40:00|436.33|434.53|436.56|434.76|436.56|434.76|435.98|434.18|0
1637055900000|2021-11-16 09:45:00|436.79|434.99|437.25|435.45|437.48|435.68|436.56|434.76|0
1637056200000|2021-11-16 09:50:00|437.36|435.56|437.25|435.45|437.71|435.91|437.25|435.45|0
1637056500000|2021-11-16 09:55:00|437.48|435.68|438.17|436.37|438.87|437.07|437.48|435.68|0
1637056800000|2021-11-16 10:00:00|438.28|436.48|437.94|436.14|438.63|436.83|437.71|435.91|0
1637057100000|2021-11-16 10:05:00|438.05|436.25|437.01|435.21|438.05|436.25|436.89|435.09|0
1637057400000|2021-11-16 10:10:00|437.12|435.32|434.93|433.13|437.12|435.32|434.47|432.67|0
1637057700000|2021-11-16 10:15:00|434.7|432.9|433.54|431.74|434.7|432.9|433.08|431.28|0
1637058000000|2021-11-16 10:20:00|433.31|431.51|434.23|432.43|434.92|433.12|433.08|431.28|0
1637058300000|2021-11-16 10:25:00|434.46|432.66|434.69|432.89|434.69|432.89|433.3|431.5|0
1637058600000|2021-11-16 10:30:00|434.92|433.12|435.61|433.81|435.61|433.81|434.92|433.12|0
1637058900000|2021-11-16 10:35:00|435.84|434.04|435.84|434.04|436.07|434.27|435.26|433.46|0
1637059200000|2021-11-16 10:40:00|435.61|433.81|435.37|433.57|435.84|434.04|435.14|433.34|0
1637059500000|2021-11-16 10:45:00|435.14|433.34|435.6|433.8|436.53|434.73|435.14|433.34|0
1637059800000|2021-11-16 10:50:00|435.83|434.03|435.83|434.03|436.06|434.26|435.6|433.8|0
1637060100000|2021-11-16 10:55:00|436.06|434.26|435.83|434.03|436.29|434.49|435.6|433.8|0
1637060400000|2021-11-16 11:00:00|435.6|433.8|436.06|434.26|436.29|434.49|435.37|433.57|0
1637060700000|2021-11-16 11:05:00|435.83|434.03|436.52|434.72|436.75|434.95|435.59|433.79|0
1637061000000|2021-11-16 11:10:00|436.75|434.95|436.28|434.48|436.75|434.95|436.05|434.25|0
1637061300000|2021-11-16 11:15:00|436.51|434.71|436.97|435.17|437.21|435.41|436.28|434.48|0
1637061600000|2021-11-16 11:20:00|437.21|435.41|437.2|435.4|437.44|435.64|436.97|435.17|0
1637061900000|2021-11-16 11:25:00|437.43|435.63|438.82|437.02|439.05|437.25|437.43|435.63|0
1637062200000|2021-11-16 11:30:00|439.05|437.25|441.83|440.03|441.83|440.03|439.05|437.25|0
1637062500000|2021-11-16 11:35:00|441.6|439.8|441.36|439.56|442.06|440.26|440.9|439.1|0
1637062800000|2021-11-16 11:40:00|441.13|439.33|442.06|440.26|442.29|440.49|440.9|439.1|0
1637063100000|2021-11-16 11:45:00|442.29|440.49|442.75|440.95|443.56|441.76|442.29|440.49|0
1637063400000|2021-11-16 11:50:00|442.63|440.83|442.98|441.18|443.21|441.41|442.52|440.72|0
1637063700000|2021-11-16 11:55:00|443.44|441.64|443.91|442.11|444.6|442.8|443.44|441.64|0
1637064000000|2021-11-16 12:00:00|444.14|442.34|444.13|442.33|444.6|442.8|443.67|441.87|0
1637064300000|2021-11-16 12:05:00|444.37|442.57|444.36|442.56|444.6|442.8|444.13|442.33|0
1637064600000|2021-11-16 12:10:00|444.24|442.44|443.2|441.4|444.6|442.8|442.97|441.17|0
1637064900000|2021-11-16 12:15:00|442.97|441.17|443.2|441.4|443.78|441.98|442.5|440.7|0
1637065200000|2021-11-16 12:20:00|442.97|441.17|442.27|440.47|442.97|441.17|441.57|439.77|0
1637065500000|2021-11-16 12:25:00|442.5|440.7|442.03|440.23|442.5|440.7|441.8|440|0
1637065800000|2021-11-16 12:30:00|441.8|440|442.03|440.23|442.26|440.46|441.8|440|0
1637066100000|2021-11-16 12:35:00|441.8|440|441.8|440|441.8|440|441.34|439.54|0
1637066400000|2021-11-16 12:40:00|441.57|439.77|441.1|439.3|441.8|440|440.87|439.07|0
1637066700000|2021-11-16 12:45:00|441.21|439.41|440.63|438.83|441.33|439.53|440.4|438.6|0
1637067000000|2021-11-16 12:50:00|440.51|438.71|440.4|438.6|440.51|438.71|439.71|437.91|0
1637067300000|2021-11-16 12:55:00|440.17|438.37|441.09|439.29|441.09|439.29|440.17|438.37|0
1637067600000|2021-11-16 13:00:00|440.86|439.06|442.71|440.91|442.95|441.15|440.86|439.06|0
1637067900000|2021-11-16 13:05:00|442.48|440.68|442.94|441.14|442.94|441.14|442.25|440.45|0
1637068200000|2021-11-16 13:10:00|442.71|440.91|442.24|440.44|442.94|441.14|442.01|440.21|0
1637068500000|2021-11-16 13:15:00|442.48|440.68|442.24|440.44|442.71|440.91|442.01|440.21|0
1637068800000|2021-11-16 13:20:00|442.47|440.67|442.47|440.67|443.17|441.37|442.24|440.44|0
1637069100000|2021-11-16 13:25:00|442.7|440.9|442.93|441.13|442.93|441.13|442.01|440.21|0
1637069400000|2021-11-16 13:30:00|443.74|441.94|442|440.2|444.09|442.29|439.46|437.66|0
1637069700000|2021-11-16 13:35:00|442.23|440.43|445.25|443.45|445.95|444.15|442|440.2|0
1637070000000|2021-11-16 13:40:00|445.02|443.22|441.53|439.73|446.41|444.61|441.53|439.73|0
1637070300000|2021-11-16 13:45:00|441.77|439.97|441.07|439.27|441.77|439.97|438.29|436.49|0
1637070600000|2021-11-16 13:50:00|440.84|439.04|440.83|439.03|441.99|440.19|440.6|438.8|0
1637070900000|2021-11-16 13:55:00|440.6|438.8|440.37|438.57|441.99|440.19|440.14|438.34|0
1637071200000|2021-11-16 14:00:00|439.9|438.1|439.44|437.64|440.14|438.34|438.16|436.36|0
1637071500000|2021-11-16 14:05:00|439.21|437.41|438.97|437.17|440.13|438.33|438.74|436.94|0
1637071800000|2021-11-16 14:10:00|439.44|437.64|436.66|434.86|439.44|437.64|436.66|434.86|0
1637072100000|2021-11-16 14:15:00|436.42|434.62|436.65|434.85|437.12|435.32|435.73|433.93|0
1637072400000|2021-11-16 14:20:00|436.88|435.08|438.04|436.24|438.5|436.7|436.88|435.08|0
1637072700000|2021-11-16 14:25:00|438.27|436.47|438.04|436.24|438.27|436.47|436.88|435.08|0
1637073000000|2021-11-16 14:30:00|437.81|436.01|443.83|442.03|444.06|442.26|437.34|435.54|0
1637073300000|2021-11-16 14:35:00|444.06|442.26|448.36|446.56|451.74|449.94|444.06|442.26|0
1637073600000|2021-11-16 14:40:00|449.41|447.61|450.34|448.54|450.8|449|448.24|446.44|0
1637073900000|2021-11-16 14:45:00|450.8|449|453.13|451.33|453.83|452.03|450.34|448.54|0
1637074200000|2021-11-16 14:50:00|454.06|452.26|450.8|449|455|453.2|448.94|447.14|0
1637074500000|2021-11-16 14:55:00|451.26|449.46|450.33|448.53|451.96|450.16|449.4|447.6|0
1637074800000|2021-11-16 15:00:00|450.56|448.76|454.52|452.72|454.52|452.72|450.56|448.76|0
1637075100000|2021-11-16 15:05:00|454.76|452.96|452.42|450.62|454.76|452.96|450.56|448.76|0
1637075400000|2021-11-16 15:10:00|452.66|450.86|453.82|452.02|453.82|452.02|451.95|450.15|0
1637075700000|2021-11-16 15:15:00|454.05|452.25|451.95|450.15|455.22|453.42|451.25|449.45|0
1637076000000|2021-11-16 15:20:00|451.49|449.69|450.09|448.29|452.53|450.73|448.69|446.89|0
1637076300000|2021-11-16 15:25:00|449.62|447.82|446.82|445.02|450.55|448.75|446.82|445.02|0
1637076600000|2021-11-16 15:30:00|446.36|444.56|449.38|447.58|450.31|448.51|446.36|444.56|0
1637076900000|2021-11-16 15:35:00|449.85|448.05|449.38|447.58|451.01|449.21|448.45|446.65|0
1637077200000|2021-11-16 15:40:00|449.15|447.35|448.68|446.88|450.54|448.74|447.52|445.72|0
1637077500000|2021-11-16 15:45:00|448.91|447.11|448.32|446.52|449.14|447.34|446.58|444.78|0
1637077800000|2021-11-16 15:50:00|448.21|446.41|448.91|447.11|449.37|447.57|447.74|445.94|0
1637078100000|2021-11-16 15:55:00|449.14|447.34|449.37|447.57|449.6|447.8|447.74|445.94|0
1637078400000|2021-11-16 16:00:00|449.6|447.8|452.86|451.06|452.86|451.06|449.6|447.8|0
1637078700000|2021-11-16 16:05:00|453.1|451.3|454.26|452.46|454.26|452.46|452.63|450.83|0
1637079000000|2021-11-16 16:10:00|454.49|452.69|457.53|455.73|458|456.2|454.49|452.69|0
1637079300000|2021-11-16 16:15:00|457.76|455.96|460.8|459|461.27|459.47|457.76|455.96|0
1637079600000|2021-11-16 16:20:00|461.27|459.47|461.5|459.7|463.38|461.58|461.03|459.23|0
1637079900000|2021-11-16 16:25:00|461.27|459.47|461.78|459.98|463.46|461.66|461.03|459.23|0
1637080200000|2021-11-16 16:30:00|462.13|460.33|462.01|460.21|462.25|460.45|460.84|459.04|0
1637080500000|2021-11-16 16:35:00|462.25|460.45|462.24|460.44|463.89|462.09|462.01|460.21|0
1637080800000|2021-11-16 16:40:00|462.48|460.68|460.3|458.5|463.11|461.31|460.3|458.5|0
1637081100000|2021-11-16 16:45:00|460.54|458.74|459.83|458.03|461|459.2|459.83|458.03|0
1637081400000|2021-11-16 16:50:00|460.07|458.27|461.94|460.14|462.17|460.37|459.19|457.39|0
1637081700000|2021-11-16 16:55:00|461.7|459.9|462.57|460.77|462.91|461.11|461.23|459.43|0
1637082000000|2021-11-16 17:00:00|463.03|461.23|461.63|459.83|463.73|461.93|461.63|459.83|0
1637082300000|2021-11-16 17:05:00|461.86|460.06|461.63|459.83|462.56|460.76|461.16|459.36|0
1637082600000|2021-11-16 17:10:00|461.51|459.71|462.56|460.76|462.79|460.99|461.51|459.71|0
1637082900000|2021-11-16 17:15:00|462.79|460.99|463.72|461.92|464.19|462.39|462.56|460.76|0
1637083200000|2021-11-16 17:20:00|463.96|462.16|464.19|462.39|464.19|462.39|462.32|460.52|0
1637083500000|2021-11-16 17:25:00|463.95|462.15|462.32|460.52|463.95|462.15|462.09|460.29|0
1637083800000|2021-11-16 17:30:00|462.09|460.29|463.71|461.91|463.95|462.15|461.62|459.82|0
1637084100000|2021-11-16 17:35:00|463.95|462.15|463.48|461.68|464.41|462.61|463.25|461.45|0
1637084400000|2021-11-16 17:40:00|463.25|461.45|466.51|464.71|466.51|464.71|463.25|461.45|0
1637084700000|2021-11-16 17:45:00|466.28|464.48|465.57|463.77|467.21|465.41|465.11|463.31|0
1637085000000|2021-11-16 17:50:00|465.45|463.65|465.57|463.77|466.04|464.24|465.1|463.3|0
1637085300000|2021-11-16 17:55:00|465.34|463.54|465.34|463.54|465.68|463.88|464.64|462.84|0
1637085600000|2021-11-16 18:00:00|464.64|462.84|466.97|465.17|467.2|465.4|464.64|462.84|0
1637085900000|2021-11-16 18:05:00|467.2|465.4|467.2|465.4|467.43|465.63|466.03|464.23|0
1637086200000|2021-11-16 18:10:00|467.43|465.63|466.96|465.16|468.13|466.33|466.26|464.46|0
1637086500000|2021-11-16 18:15:00|466.73|464.93|466.26|464.46|468.36|466.56|466.03|464.23|0
1637086800000|2021-11-16 18:20:00|465.33|463.53|466.96|465.16|466.96|465.16|465.33|463.53|0
1637087100000|2021-11-16 18:25:00|466.72|464.92|466.25|464.45|466.96|465.16|466.02|464.22|0
1637087400000|2021-11-16 18:30:00|466.49|464.69|467.42|465.62|467.89|466.09|466.49|464.69|0
1637087700000|2021-11-16 18:35:00|467.53|465.73|467.88|466.08|468.12|466.32|466.72|464.92|0
1637088000000|2021-11-16 18:40:00|468|466.2|468.35|466.55|468.35|466.55|467.42|465.62|0
1637088300000|2021-11-16 18:45:00|468.46|466.66|468.35|466.55|468.82|467.02|467.65|465.85|0
1637088600000|2021-11-16 18:50:00|468.58|466.78|468.58|466.78|469.28|467.48|468.35|466.55|0
1637088900000|2021-11-16 18:55:00|468.81|467.01|469.04|467.24|469.28|467.48|468.34|466.54|0
1637089200000|2021-11-16 19:00:00|468.81|467.01|469.74|467.94|469.98|468.18|468.11|466.31|0
1637089500000|2021-11-16 19:05:00|469.51|467.71|469.27|467.47|469.74|467.94|468.81|467.01|0
1637089800000|2021-11-16 19:10:00|469.51|467.71|468.34|466.54|469.74|467.94|468.1|466.3|0
1637090100000|2021-11-16 19:15:00|468.1|466.3|467.4|465.6|468.1|466.3|466.23|464.43|0
1637090400000|2021-11-16 19:20:00|467.63|465.83|465.06|463.26|467.63|465.83|464.83|463.03|0
1637090700000|2021-11-16 19:25:00|465.3|463.5|466.69|464.89|466.93|465.13|465.06|463.26|0
1637091000000|2021-11-16 19:30:00|466.46|464.66|466.22|464.42|466.93|465.13|466.22|464.42|0
1637091300000|2021-11-16 19:35:00|466.46|464.66|465.52|463.72|466.92|465.12|465.29|463.49|0
1637091600000|2021-11-16 19:40:00|465.29|463.49|465.05|463.25|465.87|464.07|464.82|463.02|0
1637091900000|2021-11-16 19:45:00|464.82|463.02|464.35|462.55|465.4|463.6|463.88|462.08|0
1637092200000|2021-11-16 19:50:00|464.58|462.78|465.28|463.48|465.98|464.18|464.58|462.78|0
1637092500000|2021-11-16 19:55:00|465.39|463.59|464.58|462.78|465.51|463.71|464.35|462.55|0
1637092800000|2021-11-16 20:00:00|464.35|462.55|464.11|462.31|465.28|463.48|463.88|462.08|0
1637093100000|2021-11-16 20:05:00|463.88|462.08|463.17|461.37|464.11|462.31|462.94|461.14|0
1637093400000|2021-11-16 20:10:00|463.29|461.49|463.17|461.37|463.41|461.61|461.31|459.51|0
1637093700000|2021-11-16 20:15:00|463.28|461.48|463.17|461.37|464.1|462.3|462|460.2|0
1637094000000|2021-11-16 20:20:00|462.94|461.14|462.81|461.01|464.34|462.54|462.81|461.01|0
1637094300000|2021-11-16 20:25:00|463.05|461.25|462.58|460.78|463.28|461.48|461.88|460.08|0
1637094600000|2021-11-16 20:30:00|462.35|460.55|464.45|462.65|464.91|463.11|461.88|460.08|0
1637094900000|2021-11-16 20:35:00|464.21|462.41|462.81|461.01|465.15|463.35|462.57|460.77|0
1637095200000|2021-11-16 20:40:00|462.57|460.77|463.04|461.24|464.21|462.41|462.57|460.77|0
1637095500000|2021-11-16 20:45:00|462.57|460.77|459.07|457.27|463.27|461.47|458.84|457.04|0
1637095800000|2021-11-16 20:50:00|459.3|457.5|459.53|457.73|461.4|459.6|458.37|456.57|0
1637096100000|2021-11-16 20:55:00|459.3|457.5|457.2|455.4|460.47|458.67|455.8|454|0
1637096400000|2021-11-16 21:00:00|457.67|455.87|458.6|456.8|458.6|456.8|456.27|454.47|0
1637096700000|2021-11-16 21:05:00|458.83|457.03|458.59|456.79|459.76|457.96|458.36|456.56|0
1637097000000|2021-11-16 21:10:00|458.47|456.67|458.36|456.56|458.59|456.79|458.12|456.32|0
1637097300000|2021-11-16 21:15:00|458.56|456.36|460.19|457.99|460.19|457.99|458.32|456.12|0
1637097600000|2021-11-16 21:20:00|460.3|458.1|459.95|457.75|460.42|458.22|459.49|457.29|0
1637097900000|2021-11-16 21:25:00|459.72|457.52|459.95|457.75|459.95|457.75|459.72|457.52|0
1637098200000|2021-11-16 21:30:00|459.72|457.52|458.55|456.35|459.72|457.52|458.55|456.35|0
1637098500000|2021-11-16 21:35:00|458.78|456.58|458.78|456.58|459.01|456.81|458.66|456.46|0
1637098800000|2021-11-16 21:40:00|459.01|456.81|458.08|455.88|459.01|456.81|458.08|455.88|0
1637099100000|2021-11-16 21:45:00|457.84|455.64|456.91|454.71|457.84|455.64|456.91|454.71|0
1637099400000|2021-11-16 21:50:00|457.14|454.94|457.14|454.94|457.37|455.17|456.91|454.71|0
1637099700000|2021-11-16 21:55:00|457.37|455.17|457.48|455.28|457.6|455.4|457.14|454.94|0
1637100000000|2021-11-16 22:00:00|457.38|455.18|457.58|455.38|457.68|455.48|457.34|455.14|0
1637100300000|2021-11-16 22:05:00|457.61|455.41|457.51|455.31|457.61|455.41|457.44|455.24|0
1637100600000|2021-11-16 22:10:00|457.54|455.34|457.61|455.41|457.67|455.47|457.51|455.31|0
1637100900000|2021-11-16 22:15:00|457.64|455.44|457.64|455.44|457.71|455.51|457.3|455.1|0
1637101200000|2021-11-16 22:20:00|457.5|455.3|457.6|455.4|457.67|455.47|457.5|455.3|0
1637101500000|2021-11-16 22:25:00|457.64|455.44|457.64|455.44|457.64|455.44|457.53|455.33|0
1637101800000|2021-11-16 22:30:00|457.63|455.43|457.63|455.43|457.87|455.67|457.63|455.43|0
1637102100000|2021-11-16 22:35:00|457.47|455.27|457.49|455.29|457.53|455.33|457.47|455.27|0
1637102400000|2021-11-16 22:40:00|457.57|455.37|457.66|455.46|457.73|455.53|457.53|455.33|0
1637102700000|2021-11-16 22:45:00|457.83|455.63|457.76|455.56|457.9|455.7|457.63|455.43|0
1637103000000|2021-11-16 22:50:00|457.63|455.43|457.75|455.55|457.93|455.73|457.59|455.39|0
1637103300000|2021-11-16 22:55:00|457.73|455.53|457.69|455.49|457.79|455.59|457.65|455.45|0
1637103600000|2021-11-16 23:00:00|457.92|455.72|457.92|455.72|458.51|456.31|457.45|455.25|0
1637103900000|2021-11-16 23:05:00|458.04|455.84|457.8|455.6|458.04|455.84|457.34|455.14|0
1637104200000|2021-11-16 23:10:00|457.92|455.72|458.73|456.53|458.73|456.53|457.8|455.6|0
1637104500000|2021-11-16 23:15:00|458.27|456.07|455.93|453.73|458.27|456.07|455.93|453.73|0
1637104800000|2021-11-16 23:20:00|456.05|453.85|456.4|454.2|456.63|454.43|456.05|453.85|0
1637105100000|2021-11-16 23:25:00|456.17|453.97|457.33|455.13|457.33|455.13|456.16|453.96|0
1637105400000|2021-11-16 23:30:00|457.09|454.89|458.02|455.82|458.02|455.82|457.09|454.89|0
1637105700000|2021-11-16 23:35:00|457.79|455.59|458.96|456.76|458.96|456.76|457.79|455.59|0
1637106000000|2021-11-16 23:40:00|458.95|456.75|459.42|457.22|459.65|457.45|458.72|456.52|0
1637106300000|2021-11-16 23:45:00|459.65|457.45|460.53|458.33|460.53|458.33|459.65|457.45|0
1637106600000|2021-11-16 23:50:00|460.76|458.56|459.82|457.62|460.99|458.79|459.82|457.62|0
1637106900000|2021-11-16 23:55:00|460.06|457.86|460.06|457.86|460.17|457.97|459.82|457.62|0
1637107200000|2021-11-17 00:00:00|459.82|457.62|459.59|457.39|459.82|457.62|459.12|456.92|0
1637107500000|2021-11-17 00:05:00|459.7|457.5|460.28|458.08|460.75|458.55|459.7|457.5|0
1637107800000|2021-11-17 00:10:00|460.52|458.32|460.28|458.08|460.75|458.55|460.05|457.85|0
1637108100000|2021-11-17 00:15:00|460.05|457.85|460.51|458.31|460.75|458.55|459.58|457.38|0
1637108400000|2021-11-17 00:20:00|460.28|458.08|460.04|457.84|460.75|458.55|460.04|457.84|0
1637108700000|2021-11-17 00:25:00|459.81|457.61|458.88|456.68|459.92|457.72|458.41|456.21|0
1637109000000|2021-11-17 00:30:00|458.64|456.44|459.57|457.37|459.57|457.37|458.64|456.44|0
1637109300000|2021-11-17 00:35:00|459.34|457.14|459.57|457.37|460.04|457.84|459.11|456.91|0
1637109600000|2021-11-17 00:40:00|459.8|457.6|458.87|456.67|459.8|457.6|458.87|456.67|0
1637109900000|2021-11-17 00:45:00|459.1|456.9|458.17|455.97|459.1|456.9|458.17|455.97|0
1637110200000|2021-11-17 00:50:00|458.28|456.08|459.33|457.13|459.33|457.13|458.28|456.08|0
1637110500000|2021-11-17 00:55:00|459.1|456.9|459.33|457.13|459.56|457.36|458.63|456.43|0
1637110800000|2021-11-17 01:00:00|459.09|456.89|459.09|456.89|459.56|457.36|458.39|456.19|0
1637111100000|2021-11-17 01:05:00|458.86|456.66|458.62|456.42|459.09|456.89|458.39|456.19|0
1637111400000|2021-11-17 01:10:00|458.86|456.66|459.32|457.12|459.32|457.12|458.62|456.42|0
1637111700000|2021-11-17 01:15:00|459.09|456.89|459.78|457.58|459.79|457.59|459.09|456.89|0
1637112000000|2021-11-17 01:20:00|459.55|457.35|459.08|456.88|459.78|457.58|458.96|456.76|0
1637112300000|2021-11-17 01:25:00|458.85|456.65|459.08|456.88|459.55|457.35|458.85|456.65|0
1637112600000|2021-11-17 01:30:00|459.31|457.11|459.31|457.11|459.55|457.35|458.85|456.65|0
1637112900000|2021-11-17 01:35:00|459.54|457.34|457.91|455.71|459.78|457.58|457.91|455.71|0
1637113200000|2021-11-17 01:40:00|458.14|455.94|457.44|455.24|458.61|456.41|457.44|455.24|0
1637113500000|2021-11-17 01:45:00|457.55|455.35|458.14|455.94|458.37|456.17|457.44|455.24|0
1637113800000|2021-11-17 01:50:00|458.25|456.05|458.6|456.4|458.84|456.64|457.9|455.7|0
1637114100000|2021-11-17 01:55:00|458.83|456.63|458.37|456.17|458.83|456.63|458.37|456.17|0
1637114400000|2021-11-17 02:00:00|458.6|456.4|457.43|455.23|458.6|456.4|457.43|455.23|0
1637114700000|2021-11-17 02:05:00|457.2|455|457.9|455.7|457.9|455.7|457.2|455|0
1637115000000|2021-11-17 02:10:00|457.89|455.69|458.36|456.16|458.59|456.39|457.66|455.46|0
1637115300000|2021-11-17 02:15:00|458.47|456.27|458.59|456.39|458.59|456.39|458.12|455.92|0
1637115600000|2021-11-17 02:20:00|458.82|456.62|458.82|456.62|459.06|456.86|458.59|456.39|0
1637115900000|2021-11-17 02:25:00|458.59|456.39|458.58|456.38|458.59|456.39|458.35|456.15|0
1637116200000|2021-11-17 02:30:00|458.82|456.62|458.35|456.15|458.82|456.62|458.12|455.92|0
1637116500000|2021-11-17 02:35:00|458.46|456.26|458.23|456.03|458.58|456.38|458.11|455.91|0
1637116800000|2021-11-17 02:40:00|457.88|455.68|457.65|455.45|458.11|455.91|457.65|455.45|0
1637117100000|2021-11-17 02:45:00|457.76|455.56|458.11|455.91|458.11|455.91|457.64|455.44|0
1637117400000|2021-11-17 02:50:00|457.99|455.79|456.71|454.51|457.99|455.79|456.36|454.16|0
1637117700000|2021-11-17 02:55:00|456.94|454.74|456.71|454.51|456.94|454.74|456.71|454.51|0
1637118000000|2021-11-17 03:00:00|456.59|454.39|457.4|455.2|457.64|455.44|456.47|454.27|0
1637118300000|2021-11-17 03:05:00|457.51|455.31|457.17|454.97|457.64|455.44|456.93|454.73|0
1637118600000|2021-11-17 03:10:00|457.05|454.85|456.47|454.27|457.17|454.97|456|453.8|0
1637118900000|2021-11-17 03:15:00|456.23|454.03|455.77|453.57|456.47|454.27|455.53|453.33|0
1637119200000|2021-11-17 03:20:00|455.53|453.33|453.67|451.47|455.53|453.33|453.44|451.24|0
1637119500000|2021-11-17 03:25:00|453.44|451.24|454.13|451.93|454.37|452.17|453.2|451|0
1637119800000|2021-11-17 03:30:00|454.36|452.16|454.59|452.39|454.83|452.63|454.13|451.93|0
1637120100000|2021-11-17 03:35:00|454.36|452.16|454.13|451.93|454.59|452.39|453.89|451.69|0
1637120400000|2021-11-17 03:40:00|454.01|451.81|452.96|450.76|454.36|452.16|452.5|450.3|0
1637120700000|2021-11-17 03:45:00|452.5|450.3|452.49|450.29|452.5|450.3|452.03|449.83|0
1637121000000|2021-11-17 03:50:00|452.73|450.53|453.19|450.99|453.19|450.99|452.49|450.29|0
1637121300000|2021-11-17 03:55:00|453.42|451.22|453.19|450.99|453.42|451.22|452.95|450.75|0
1637121600000|2021-11-17 04:00:00|453.42|451.22|453.88|451.68|454.12|451.92|453.42|451.22|0
1637121900000|2021-11-17 04:05:00|454.11|451.91|453.88|451.68|454.11|451.91|453.65|451.45|0
1637122200000|2021-11-17 04:10:00|453.65|451.45|454.81|452.61|455.04|452.84|453.65|451.45|0
1637122500000|2021-11-17 04:15:00|455.04|452.84|455.04|452.84|455.04|452.84|454.81|452.61|0
1637122800000|2021-11-17 04:20:00|454.8|452.6|454.34|452.14|455.04|452.84|454.34|452.14|0
1637123100000|2021-11-17 04:25:00|454.57|452.37|454.57|452.37|454.57|452.37|454.34|452.14|0
1637123400000|2021-11-17 04:30:00|454.33|452.13|454.1|451.9|454.33|452.13|453.87|451.67|0
1637123700000|2021-11-17 04:35:00|453.87|451.67|454.33|452.13|454.44|452.24|453.87|451.67|0
1637124000000|2021-11-17 04:40:00|454.56|452.36|454.56|452.36|454.79|452.59|454.33|452.13|0
1637124300000|2021-11-17 04:45:00|454.79|452.59|454.79|452.59|455.02|452.82|454.79|452.59|0
1637124600000|2021-11-17 04:50:00|455.49|453.29|455.72|453.52|455.72|453.52|455.25|453.05|0
1637124900000|2021-11-17 04:55:00|455.95|453.75|455.48|453.28|455.95|453.75|455.25|453.05|0
1637125200000|2021-11-17 05:00:00|455.72|453.52|455.95|453.75|456.65|454.45|455.72|453.52|0
1637125500000|2021-11-17 05:05:00|456.18|453.98|456.41|454.21|456.64|454.44|456.18|453.98|0
1637125800000|2021-11-17 05:10:00|456.64|454.44|455.94|453.74|456.64|454.44|455.94|453.74|0
1637126100000|2021-11-17 05:15:00|456.17|453.97|455.47|453.27|456.17|453.97|455.47|453.27|0
1637126400000|2021-11-17 05:20:00|455.59|453.39|455.47|453.27|455.94|453.74|455.24|453.04|0
1637126700000|2021-11-17 05:25:00|455.01|452.81|454.54|452.34|455.01|452.81|454.54|452.34|0
1637127000000|2021-11-17 05:30:00|454.77|452.57|455.7|453.5|455.93|453.73|454.77|452.57|0
1637127300000|2021-11-17 05:35:00|455.81|453.61|456.63|454.43|457.33|455.13|455.81|453.61|0
1637127600000|2021-11-17 05:40:00|456.86|454.66|456.39|454.19|456.86|454.66|456.16|453.96|0
1637127900000|2021-11-17 05:45:00|456.16|453.96|455.69|453.49|456.16|453.96|455.46|453.26|0
1637128200000|2021-11-17 05:50:00|455.46|453.26|455.69|453.49|455.92|453.72|455.46|453.26|0
1637128500000|2021-11-17 05:55:00|455.46|453.26|454.76|452.56|456.39|454.19|454.76|452.56|0
1637128800000|2021-11-17 06:00:00|454.52|452.32|454.99|452.79|455.22|453.02|454.52|452.32|0
1637129100000|2021-11-17 06:05:00|455.22|453.02|454.52|452.32|455.22|453.02|454.52|452.32|0
1637129400000|2021-11-17 06:10:00|454.4|452.2|454.75|452.55|454.75|452.55|454.05|451.85|0
1637129700000|2021-11-17 06:15:00|454.52|452.32|455.45|453.25|455.45|453.25|454.28|452.08|0
1637130000000|2021-11-17 06:20:00|455.68|453.48|456.14|453.94|456.14|453.94|455.21|453.01|0
1637130300000|2021-11-17 06:25:00|456.37|454.17|457.07|454.87|457.07|454.87|455.91|453.71|0
1637130600000|2021-11-17 06:30:00|456.84|454.64|456.6|454.4|457.07|454.87|456.6|454.4|0
1637130900000|2021-11-17 06:35:00|456.71|454.51|457.07|454.87|457.3|455.1|456.6|454.4|0
1637131200000|2021-11-17 06:40:00|456.83|454.63|456.36|454.16|457.07|454.87|456.13|453.93|0
1637131500000|2021-11-17 06:45:00|456.6|454.4|456.36|454.16|456.6|454.4|456.13|453.93|0
1637131800000|2021-11-17 06:50:00|456.47|454.27|456.59|454.39|456.83|454.63|456.36|454.16|0
1637132100000|2021-11-17 06:55:00|456.83|454.63|456.12|453.92|456.83|454.63|456.12|453.92|0
1637132400000|2021-11-17 07:00:00|456.36|454.16|456.36|454.16|456.7|454.5|456.24|454.04|0
1637132700000|2021-11-17 07:05:00|456.47|454.27|455.65|453.45|456.82|454.62|455.65|453.45|0
1637133000000|2021-11-17 07:10:00|455.42|453.22|454.49|452.29|455.65|453.45|454.49|452.29|0
1637133300000|2021-11-17 07:15:00|454.72|452.52|454.72|452.52|455.06|452.86|454.25|452.05|0
1637133600000|2021-11-17 07:20:00|454.6|452.4|455.18|452.98|455.18|452.98|454.48|452.28|0
1637133900000|2021-11-17 07:25:00|454.95|452.75|455.88|453.68|455.88|453.68|454.83|452.63|0
1637134200000|2021-11-17 07:30:00|455.64|453.44|456.34|454.14|456.34|454.14|455.64|453.44|0
1637134500000|2021-11-17 07:35:00|456.57|454.37|456.34|454.14|456.81|454.61|456.34|454.14|0
1637134800000|2021-11-17 07:40:00|456.11|453.91|456.1|453.9|456.34|454.14|455.75|453.55|0
1637135100000|2021-11-17 07:45:00|455.87|453.67|456.33|454.13|456.57|454.37|455.87|453.67|0
1637135400000|2021-11-17 07:50:00|456.57|454.37|457.26|455.06|457.73|455.53|456.33|454.13|0
1637135700000|2021-11-17 07:55:00|457.14|454.94|458.07|455.87|458.66|456.46|457.03|454.83|0
1637136000000|2021-11-17 08:00:00|458.43|456.23|458.13|455.93|458.43|456.23|457.19|454.99|0
1637136300000|2021-11-17 08:05:00|457.93|456.13|458.39|456.59|458.62|456.82|457.46|455.66|0
1637136600000|2021-11-17 08:10:00|458.16|456.36|459.09|457.29|459.79|457.99|458.16|456.36|0
1637136900000|2021-11-17 08:15:00|459.2|457.4|459.08|457.28|460.02|458.22|459.08|457.28|0
1637137200000|2021-11-17 08:20:00|459.32|457.52|460.25|458.45|460.25|458.45|459.08|457.28|0
1637137500000|2021-11-17 08:25:00|460.48|458.68|460.48|458.68|461.18|459.38|460.25|458.45|0
1637137800000|2021-11-17 08:30:00|460.25|458.45|459.54|457.74|460.48|458.68|459.08|457.28|0
1637138100000|2021-11-17 08:35:00|459.31|457.51|460.01|458.21|460.47|458.67|459.31|457.51|0
1637138400000|2021-11-17 08:40:00|459.77|457.97|460.7|458.9|460.94|459.14|459.77|457.97|0
1637138700000|2021-11-17 08:45:00|460.94|459.14|460.24|458.44|461.4|459.6|460|458.2|0
1637139000000|2021-11-17 08:50:00|460.11|458.31|460.23|458.43|460.47|458.67|460|458.2|0
1637139300000|2021-11-17 08:55:00|460.47|458.67|460.34|458.54|460.47|458.67|460.23|458.43|0
1637139600000|2021-11-17 09:00:00|460.46|458.66|460.23|458.43|460.46|458.66|460|458.2|0
1637139900000|2021-11-17 09:05:00|460.46|458.66|459.06|457.26|460.46|458.66|459.06|457.26|0
1637140200000|2021-11-17 09:10:00|459.29|457.49|458.82|457.02|459.29|457.49|458.59|456.79|0
1637140500000|2021-11-17 09:15:00|458.59|456.79|458.36|456.56|458.82|457.02|458.36|456.56|0
1637140800000|2021-11-17 09:20:00|458.12|456.32|458.35|456.55|458.59|456.79|458.12|456.32|0
1637141100000|2021-11-17 09:25:00|458.12|456.32|457.88|456.08|458.35|456.55|457.88|456.08|0
1637141400000|2021-11-17 09:30:00|457.42|455.62|457.18|455.38|457.42|455.62|456.95|455.15|0
1637141700000|2021-11-17 09:35:00|456.95|455.15|455.55|453.75|457.18|455.38|455.55|453.75|0
1637142000000|2021-11-17 09:40:00|455.32|453.52|455.78|453.98|456.25|454.45|455.32|453.52|0
1637142300000|2021-11-17 09:45:00|456.01|454.21|456.24|454.44|456.48|454.68|456.01|454.21|0
1637142600000|2021-11-17 09:50:00|456.01|454.21|455.54|453.74|456.24|454.44|455.54|453.74|0
1637142900000|2021-11-17 09:55:00|455.78|453.98|455.77|453.97|455.78|453.98|455.54|453.74|0
1637143200000|2021-11-17 10:00:00|455.88|454.08|456.47|454.67|456.7|454.9|455.77|453.97|0
1637143500000|2021-11-17 10:05:00|456.24|454.44|455.77|453.97|456.47|454.67|455.77|453.97|0
1637143800000|2021-11-17 10:10:00|455.54|453.74|455.53|453.73|455.77|453.97|455.3|453.5|0
1637144100000|2021-11-17 10:15:00|455.3|453.5|455.76|453.96|455.76|453.96|455.07|453.27|0
1637144400000|2021-11-17 10:20:00|455.53|453.73|454.83|453.03|456.23|454.43|454.83|453.03|0
1637144700000|2021-11-17 10:25:00|455.06|453.26|455.53|453.73|455.76|453.96|454.83|453.03|0
1637145000000|2021-11-17 10:30:00|455.64|453.84|455.76|453.96|455.76|453.96|455.06|453.26|0
1637145300000|2021-11-17 10:35:00|455.75|453.95|455.29|453.49|455.75|453.95|455.29|453.49|0
1637145600000|2021-11-17 10:40:00|455.06|453.26|455.75|453.95|455.98|454.18|455.05|453.25|0
1637145900000|2021-11-17 10:45:00|455.98|454.18|455.75|453.95|455.98|454.18|455.75|453.95|0
1637146200000|2021-11-17 10:50:00|455.86|454.06|455.51|453.71|456.09|454.29|455.51|453.71|0
1637146500000|2021-11-17 10:55:00|455.75|453.95|455.05|453.25|455.75|453.95|454.69|452.89|0
1637146800000|2021-11-17 11:00:00|455.28|453.48|454.34|452.54|455.28|453.48|454.34|452.54|0
1637147100000|2021-11-17 11:05:00|454.58|452.78|455.27|453.47|455.27|453.47|454.11|452.31|0
1637147400000|2021-11-17 11:10:00|455.38|453.58|455.5|453.7|455.51|453.71|455.27|453.47|0
1637147700000|2021-11-17 11:15:00|455.27|453.47|455.5|453.7|455.5|453.7|455.04|453.24|0
1637148000000|2021-11-17 11:20:00|455.27|453.47|455.5|453.7|455.97|454.17|455.27|453.47|0
1637148300000|2021-11-17 11:25:00|455.73|453.93|456.2|454.4|456.2|454.4|455.73|453.93|0
1637148600000|2021-11-17 11:30:00|456.19|454.39|456.19|454.39|456.66|454.86|456.07|454.27|0
1637148900000|2021-11-17 11:35:00|456.3|454.5|455.72|453.92|456.3|454.5|455.49|453.69|0
1637149200000|2021-11-17 11:40:00|455.96|454.16|455.02|453.22|455.96|454.16|455.02|453.22|0
1637149500000|2021-11-17 11:45:00|455.26|453.46|454.09|452.29|455.26|453.46|453.97|452.17|0
1637149800000|2021-11-17 11:50:00|454.2|452.4|454.79|452.99|454.79|452.99|453.86|452.06|0
1637150100000|2021-11-17 11:55:00|454.55|452.75|455.95|454.15|455.95|454.15|454.55|452.75|0
1637150400000|2021-11-17 12:00:00|456.18|454.38|457.34|455.54|457.58|455.78|455.95|454.15|0
1637150700000|2021-11-17 12:05:00|457.22|455.42|457.11|455.31|457.57|455.77|456.88|455.08|0
1637151000000|2021-11-17 12:10:00|457.34|455.54|456.64|454.84|457.34|455.54|456.64|454.84|0
1637151300000|2021-11-17 12:15:00|456.41|454.61|457.34|455.54|457.57|455.77|456.17|454.37|0
1637151600000|2021-11-17 12:20:00|457.45|455.65|457.57|455.77|457.57|455.77|457.1|455.3|0
1637151900000|2021-11-17 12:25:00|457.33|455.53|457.8|456|458.03|456.23|456.98|455.18|0
1637152200000|2021-11-17 12:30:00|457.68|455.88|458.03|456.23|458.03|456.23|457.56|455.76|0
1637152500000|2021-11-17 12:35:00|457.79|455.99|457.33|455.53|457.79|455.99|457.09|455.29|0
1637152800000|2021-11-17 12:40:00|457.21|455.41|457.09|455.29|457.33|455.53|456.86|455.06|0
1637153100000|2021-11-17 12:45:00|456.86|455.06|456.39|454.59|457.09|455.29|456.39|454.59|0
1637153400000|2021-11-17 12:50:00|456.16|454.36|455.92|454.12|456.62|454.82|455.92|454.12|0
1637153700000|2021-11-17 12:55:00|455.69|453.89|455.22|453.42|455.92|454.12|455.22|453.42|0
1637154000000|2021-11-17 13:00:00|455.33|453.53|453.35|451.55|455.33|453.53|453.35|451.55|0
1637154300000|2021-11-17 13:05:00|453.59|451.79|453.12|451.32|453.82|452.02|452.42|450.62|0
1637154600000|2021-11-17 13:10:00|453.35|451.55|450.79|448.99|453.46|451.66|450.1|448.3|0
1637154900000|2021-11-17 13:15:00|451.02|449.22|451.49|449.69|451.72|449.92|450.56|448.76|0
1637155200000|2021-11-17 13:20:00|451.6|449.8|453.34|451.54|453.58|451.78|451.25|449.45|0
1637155500000|2021-11-17 13:25:00|453.58|451.78|454.27|452.47|454.27|452.47|453.34|451.54|0
1637155800000|2021-11-17 13:30:00|454.38|452.58|454.04|452.24|454.97|453.17|453.81|452.01|0
1637156100000|2021-11-17 13:35:00|454.27|452.47|453.57|451.77|454.74|452.94|453.34|451.54|0
1637156400000|2021-11-17 13:40:00|453.8|452|452.87|451.07|454.27|452.47|452.87|451.07|0
1637156700000|2021-11-17 13:45:00|453.1|451.3|452.63|450.83|453.33|451.53|452.28|450.48|0
1637157000000|2021-11-17 13:50:00|452.87|451.07|453.1|451.3|453.56|451.76|452.75|450.95|0
1637157300000|2021-11-17 13:55:00|453.33|451.53|453.09|451.29|454.03|452.23|453.09|451.29|0
1637157600000|2021-11-17 14:00:00|453.33|451.53|452.63|450.83|453.56|451.76|452.63|450.83|0
1637157900000|2021-11-17 14:05:00|452.86|451.06|452.86|451.06|453.32|451.52|452.63|450.83|0
1637158200000|2021-11-17 14:10:00|453.09|451.29|454.02|452.22|454.02|452.22|452.86|451.06|0
1637158500000|2021-11-17 14:15:00|454.13|452.33|454.25|452.45|454.59|452.79|454.02|452.22|0
1637158800000|2021-11-17 14:20:00|454.02|452.22|454.71|452.91|454.95|453.15|454.02|452.22|0
1637159100000|2021-11-17 14:25:00|454.48|452.68|455.41|453.61|455.41|453.61|454.01|452.21|0
1637159400000|2021-11-17 14:30:00|455.87|454.07|451.22|449.42|455.87|454.07|450.52|448.72|0
1637159700000|2021-11-17 14:35:00|450.98|449.18|449.68|447.88|451.22|449.42|447.82|446.02|0
1637160000000|2021-11-17 14:40:00|448.75|446.95|450.6|448.8|451.07|449.27|447.82|446.02|0
1637160300000|2021-11-17 14:45:00|450.37|448.57|447.82|446.02|452.23|450.43|447.82|446.02|0
1637160600000|2021-11-17 14:50:00|447.58|445.78|443.59|441.79|447.58|445.78|442.72|440.92|0
1637160900000|2021-11-17 14:55:00|443.35|441.55|443.58|441.78|444.51|442.71|441.74|439.94|0
1637161200000|2021-11-17 15:00:00|442.43|440.63|447.28|445.48|447.52|445.72|441.96|440.16|0
1637161500000|2021-11-17 15:05:00|447.05|445.25|446.36|444.56|447.98|446.18|445.2|443.4|0
1637161800000|2021-11-17 15:10:00|446.59|444.79|448.9|447.1|448.9|447.1|446.59|444.79|0
1637162100000|2021-11-17 15:15:00|449.13|447.33|445.89|444.09|449.13|447.33|445.66|443.86|0
1637162400000|2021-11-17 15:20:00|446.12|444.32|445.88|444.08|446.35|444.55|444.5|442.7|0
1637162700000|2021-11-17 15:25:00|446|444.2|446.35|444.55|448.43|446.63|446|444.2|0
1637163000000|2021-11-17 15:30:00|446.58|444.78|449.36|447.56|449.59|447.79|445.88|444.08|0
1637163300000|2021-11-17 15:35:00|449.12|447.32|453.77|451.97|453.77|451.97|449.12|447.32|0
1637163600000|2021-11-17 15:40:00|453.3|451.5|451.67|449.87|454|452.2|450.98|449.18|0
1637163900000|2021-11-17 15:45:00|452.14|450.34|450.74|448.94|453.76|451.96|450.28|448.48|0
1637164200000|2021-11-17 15:50:00|450.51|448.71|449.21|447.41|451.44|449.64|447.35|445.55|0
1637164500000|2021-11-17 15:55:00|449.44|447.64|451.07|449.27|451.07|449.27|448.98|447.18|0
1637164800000|2021-11-17 16:00:00|450.83|449.03|450.37|448.57|451.53|449.73|449.67|447.87|0
1637165100000|2021-11-17 16:05:00|450.25|448.45|451.53|449.73|452.22|450.42|450.25|448.45|0
1637165400000|2021-11-17 16:10:00|451.29|449.49|451.06|449.26|451.76|449.96|450.6|448.8|0
1637165700000|2021-11-17 16:15:00|450.83|449.03|451.06|449.26|451.75|449.95|450.13|448.33|0
1637166000000|2021-11-17 16:20:00|450.59|448.79|448.27|446.47|452.22|450.42|448.03|446.23|0
1637166300000|2021-11-17 16:25:00|448.5|446.7|450.12|448.32|450.35|448.55|447.8|446|0
1637166600000|2021-11-17 16:30:00|449.43|447.63|450.12|448.32|450.59|448.79|449.19|447.39|0
1637166900000|2021-11-17 16:35:00|449.89|448.09|451.05|449.25|451.28|449.48|449.19|447.39|0
1637167200000|2021-11-17 16:40:00|451.28|449.48|451.74|449.94|453.14|451.34|451.05|449.25|0
1637167500000|2021-11-17 16:45:00|451.51|449.71|453.37|451.57|453.6|451.8|451.28|449.48|0
1637167800000|2021-11-17 16:50:00|453.6|451.8|453.8|452|454.06|452.26|452.2|450.4|0
1637168100000|2021-11-17 16:55:00|454.03|452.23|456.58|454.78|457.28|455.48|454.03|452.23|0
1637168400000|2021-11-17 17:00:00|456.82|455.02|455.42|453.62|457.52|455.72|454.72|452.92|0
1637168700000|2021-11-17 17:05:00|455.18|453.38|451.7|449.9|455.18|453.38|450.53|448.73|0
1637169000000|2021-11-17 17:10:00|451.23|449.43|450.53|448.73|452.16|450.36|450.53|448.73|0
1637169300000|2021-11-17 17:15:00|450.76|448.96|448.67|446.87|451.23|449.43|448.67|446.87|0
1637169600000|2021-11-17 17:20:00|448.44|446.64|447.05|445.25|449.83|448.03|446.82|445.02|0
1637169900000|2021-11-17 17:25:00|447.28|445.48|444.03|442.23|447.97|446.17|444.03|442.23|0
1637170200000|2021-11-17 17:30:00|443.8|442|446.35|444.55|446.35|444.55|443.57|441.77|0
1637170500000|2021-11-17 17:35:00|446.12|444.32|449.36|447.56|449.36|447.56|446.12|444.32|0
1637170800000|2021-11-17 17:40:00|449.13|447.33|447.73|445.93|449.59|447.79|445.88|444.08|0
1637171100000|2021-11-17 17:45:00|447.96|446.16|447.96|446.16|448.43|446.63|446.11|444.31|0
1637171400000|2021-11-17 17:50:00|447.84|446.04|446.34|444.54|447.96|446.16|445.41|443.61|0
1637171700000|2021-11-17 17:55:00|446.11|444.31|447.26|445.46|447.49|445.69|444.83|443.03|0
1637172000000|2021-11-17 18:00:00|447.49|445.69|448.19|446.39|448.76|446.96|445.87|444.07|0
1637172300000|2021-11-17 18:05:00|448.42|446.62|448.88|447.08|450.97|449.17|447.95|446.15|0
1637172600000|2021-11-17 18:10:00|449.11|447.31|449.11|447.31|449.57|447.77|446.79|444.99|0
1637172900000|2021-11-17 18:15:00|448.88|447.08|448.29|446.49|448.88|447.08|446.79|444.99|0
1637173200000|2021-11-17 18:20:00|448.18|446.38|450.03|448.23|450.26|448.46|447.13|445.33|0
1637173500000|2021-11-17 18:25:00|449.8|448|450.26|448.46|450.96|449.16|449.8|448|0
1637173800000|2021-11-17 18:30:00|450.49|448.69|449.79|447.99|450.73|448.93|448.87|447.07|0
1637174100000|2021-11-17 18:35:00|450.03|448.23|450.95|449.15|451.19|449.39|449.1|447.3|0
1637174400000|2021-11-17 18:40:00|450.72|448.92|452.11|450.31|452.34|450.54|450.02|448.22|0
1637174700000|2021-11-17 18:45:00|452.34|450.54|450.25|448.45|452.34|450.54|450.25|448.45|0
1637175000000|2021-11-17 18:50:00|450.72|448.92|452.11|450.31|452.34|450.54|450.25|448.45|0
1637175300000|2021-11-17 18:55:00|452.22|450.42|453.03|451.23|453.5|451.7|451.64|449.84|0
1637175600000|2021-11-17 19:00:00|453.15|451.35|452.57|450.77|453.27|451.47|451.41|449.61|0
1637175900000|2021-11-17 19:05:00|452.33|450.53|451.87|450.07|452.68|450.88|451.63|449.83|0
1637176200000|2021-11-17 19:10:00|452.1|450.3|450.94|449.14|452.1|450.3|450.24|448.44|0
1637176500000|2021-11-17 19:15:00|450.7|448.9|449.31|447.51|451.63|449.83|447.92|446.12|0
1637176800000|2021-11-17 19:20:00|449.08|447.28|446.99|445.19|449.08|447.28|446.29|444.49|0
1637177100000|2021-11-17 19:25:00|447.22|445.42|447.91|446.11|448.61|446.81|446.29|444.49|0
1637177400000|2021-11-17 19:30:00|447.45|445.65|446.28|444.48|448.37|446.57|446.28|444.48|0
1637177700000|2021-11-17 19:35:00|446.52|444.72|447.44|445.64|448.37|446.57|446.28|444.48|0
1637178000000|2021-11-17 19:40:00|447.67|445.87|448.83|447.03|449.06|447.26|447.44|445.64|0
1637178300000|2021-11-17 19:45:00|448.6|446.8|450.69|448.89|450.69|448.89|448.6|446.8|0
1637178600000|2021-11-17 19:50:00|450.56|448.76|449.29|447.49|451.15|449.35|448.83|447.03|0
1637178900000|2021-11-17 19:55:00|449.52|447.72|450.91|449.11|451.14|449.34|449.06|447.26|0
1637179200000|2021-11-17 20:00:00|451.14|449.34|447.66|445.86|451.38|449.58|447.66|445.86|0
1637179500000|2021-11-17 20:05:00|447.89|446.09|448.15|446.35|448.96|447.16|446.76|444.96|0
1637179800000|2021-11-17 20:10:00|447.92|446.12|448.61|446.81|448.84|447.04|447.92|446.12|0
1637180100000|2021-11-17 20:15:00|448.84|447.04|449.53|447.73|452.32|450.52|448.84|447.04|0
1637180400000|2021-11-17 20:20:00|449.77|447.97|451.39|449.59|451.62|449.82|449.53|447.73|0
1637180700000|2021-11-17 20:25:00|451.62|449.82|450.22|448.42|452.08|450.28|450.22|448.42|0
1637181000000|2021-11-17 20:30:00|450.45|448.65|451.14|449.34|451.37|449.57|449.52|447.72|0
1637181300000|2021-11-17 20:35:00|451.37|449.57|451.83|450.03|452.76|450.96|450.68|448.88|0
1637181600000|2021-11-17 20:40:00|451.94|450.14|451.48|449.68|452.29|450.49|450.21|448.41|0
1637181900000|2021-11-17 20:45:00|451.13|449.33|451.83|450.03|453.92|452.12|450.9|449.1|0
1637182200000|2021-11-17 20:50:00|451.6|449.8|450.2|448.4|452.29|450.49|450.2|448.4|0
1637182500000|2021-11-17 20:55:00|449.97|448.17|448.35|446.55|450.2|448.4|447.19|445.39|0
1637182800000|2021-11-17 21:00:00|448.58|446.78|446.96|445.16|448.58|446.78|446.49|444.69|0
1637183100000|2021-11-17 21:05:00|447.19|445.39|444.64|442.84|447.42|445.62|444.64|442.84|0
1637183400000|2021-11-17 21:10:00|444.87|443.07|447.18|445.38|447.88|446.08|444.87|443.07|0
1637183700000|2021-11-17 21:15:00|446.69|444.49|447.15|444.95|447.15|444.95|446.23|444.03|0
1637184000000|2021-11-17 21:20:00|447.38|445.18|446.91|444.71|448.07|445.87|446.68|444.48|0
1637184300000|2021-11-17 21:25:00|447.15|444.95|447.14|444.94|447.38|445.18|446.68|444.48|0
1637184600000|2021-11-17 21:30:00|446.91|444.71|446.91|444.71|447.14|444.94|446.91|444.71|0
1637184900000|2021-11-17 21:35:00|447.14|444.94|447.71|445.51|447.71|445.51|446.91|444.71|0
1637185200000|2021-11-17 21:40:00|447.6|445.4|447.6|445.4|447.83|445.63|447.37|445.17|0
1637185500000|2021-11-17 21:45:00|447.83|445.63|447.83|445.63|447.83|445.63|447.83|445.63|0
1637185800000|2021-11-17 21:50:00|447.59|445.39|447.36|445.16|447.59|445.39|447.36|445.16|0
1637186100000|2021-11-17 21:55:00|447.59|445.39|447.65|445.45|447.7|445.5|447.36|445.16|0
1637186400000|2021-11-17 22:00:00|447.57|445.37|447.57|445.37|447.57|445.37|447.54|445.34|0
1637186700000|2021-11-17 22:05:00|447.64|445.44|447.77|445.57|447.77|445.57|447.54|445.34|0
1637187000000|2021-11-17 22:10:00|447.64|445.44|447.43|445.23|447.77|445.57|447.4|445.2|0
1637187300000|2021-11-17 22:15:00|447.56|445.36|447.46|445.26|447.79|445.59|447.46|445.26|0
1637187600000|2021-11-17 22:20:00|447.43|445.23|447.39|445.19|447.46|445.26|447.35|445.15|0
1637187900000|2021-11-17 22:25:00|447.35|445.15|447.43|445.23|447.43|445.23|447.16|444.96|0
1637188200000|2021-11-17 22:30:00|447.45|445.25|447.39|445.19|447.45|445.25|447.39|445.19|0
1637188500000|2021-11-17 22:35:00|447.35|445.15|447.35|445.15|447.35|445.15|447.35|445.15|0
1637188800000|2021-11-17 22:40:00|447.34|445.14|447.34|445.14|447.34|445.14|447.34|445.14|0
1637189100000|2021-11-17 22:45:00|447.38|445.18|447.21|445.01|447.38|445.18|447.05|444.85|0
1637189400000|2021-11-17 22:50:00|447.17|444.97|447.27|445.07|447.41|445.21|447.17|444.97|0
1637189700000|2021-11-17 22:55:00|447.07|444.87|447.04|444.84|447.21|445.01|447.04|444.84|0
1637190000000|2021-11-17 23:00:00|447.67|445.47|448.94|446.74|449.06|446.86|447.67|445.47|0
1637190300000|2021-11-17 23:05:00|448.71|446.51|448.02|445.82|448.94|446.74|448.02|445.82|0
1637190600000|2021-11-17 23:10:00|448.25|446.05|446.86|444.66|448.25|446.05|446.86|444.66|0
1637190900000|2021-11-17 23:15:00|447.32|445.12|447.78|445.58|447.78|445.58|446.85|444.65|0
1637191200000|2021-11-17 23:20:00|448.01|445.81|447.54|445.34|448.24|446.04|447.31|445.11|0
1637191500000|2021-11-17 23:25:00|447.31|445.11|448.93|446.73|449.16|446.96|447.31|445.11|0
1637191800000|2021-11-17 23:30:00|449.16|446.96|449.16|446.96|449.39|447.19|448|445.8|0
1637192100000|2021-11-17 23:35:00|449.39|447.19|449.62|447.42|449.62|447.42|449.16|446.96|0
1637192400000|2021-11-17 23:40:00|449.39|447.19|450.31|448.11|450.31|448.11|449.16|446.96|0
1637192700000|2021-11-17 23:45:00|450.08|447.88|449.62|447.42|450.31|448.11|449.62|447.42|0
1637193000000|2021-11-17 23:50:00|449.85|447.65|450.08|447.88|450.31|448.11|449.85|447.65|0
1637193300000|2021-11-17 23:55:00|450.19|447.99|450.54|448.34|450.54|448.34|449.84|447.64|0
1637193600000|2021-11-18 00:00:00|450.3|448.1|451|448.8|451.23|449.03|449.61|447.41|0
1637193900000|2021-11-18 00:05:00|450.77|448.57|450.53|448.33|451.46|449.26|450.53|448.33|0
1637194200000|2021-11-18 00:10:00|450.76|448.56|449.83|447.63|450.99|448.79|449.6|447.4|0
1637194500000|2021-11-18 00:15:00|449.6|447.4|450.17|447.97|450.3|448.1|449.6|447.4|0
1637194800000|2021-11-18 00:20:00|450.06|447.86|451.45|449.25|451.56|449.36|450.06|447.86|0
1637195100000|2021-11-18 00:25:00|451.22|449.02|451.22|449.02|451.68|449.48|450.99|448.79|0
1637195400000|2021-11-18 00:30:00|451.45|449.25|450.98|448.78|451.68|449.48|450.75|448.55|0
1637195700000|2021-11-18 00:35:00|450.75|448.55|451.44|449.24|451.44|449.24|450.52|448.32|0
1637196000000|2021-11-18 00:40:00|451.21|449.01|450.98|448.78|451.44|449.24|450.75|448.55|0
1637196300000|2021-11-18 00:45:00|452.14|449.94|451.9|449.7|452.6|450.4|451.44|449.24|0
1637196600000|2021-11-18 00:50:00|452.13|449.93|451.44|449.24|452.13|449.93|451.44|449.24|0
1637196900000|2021-11-18 00:55:00|451.67|449.47|450.97|448.77|451.9|449.7|450.97|448.77|0
1637197200000|2021-11-18 01:00:00|451.43|449.23|450.97|448.77|451.66|449.46|450.97|448.77|0
1637197500000|2021-11-18 01:05:00|451.2|449|451.2|449|451.43|449.23|450.73|448.53|0
1637197800000|2021-11-18 01:10:00|451.08|448.88|450.27|448.07|451.2|449|450.27|448.07|0
1637198100000|2021-11-18 01:15:00|450.03|447.83|450.49|448.29|450.73|448.53|449.8|447.6|0
1637198400000|2021-11-18 01:20:00|450.73|448.53|450.03|447.83|450.96|448.76|450.03|447.83|0
1637198700000|2021-11-18 01:25:00|449.8|447.6|450.72|448.52|451.19|448.99|449.8|447.6|0
1637199000000|2021-11-18 01:30:00|450.49|448.29|450.72|448.52|450.72|448.52|450.03|447.83|0
1637199300000|2021-11-18 01:35:00|450.49|448.29|450.48|448.28|450.95|448.75|450.48|448.28|0
1637199600000|2021-11-18 01:40:00|450.25|448.05|450.02|447.82|451.18|448.98|450.02|447.82|0
1637199900000|2021-11-18 01:45:00|449.9|447.7|450.48|448.28|450.71|448.51|449.79|447.59|0
1637200200000|2021-11-18 01:50:00|450.25|448.05|449.78|447.58|450.48|448.28|449.55|447.35|0
1637200500000|2021-11-18 01:55:00|450.01|447.81|450.24|448.04|450.48|448.28|450.01|447.81|0
1637200800000|2021-11-18 02:00:00|450.01|447.81|450.93|448.73|451.17|448.97|450.01|447.81|0
1637201100000|2021-11-18 02:05:00|451.17|448.97|450.47|448.27|451.4|449.2|450.47|448.27|0
1637201400000|2021-11-18 02:10:00|450.24|448.04|449.54|447.34|450.93|448.73|449.08|446.88|0
1637201700000|2021-11-18 02:15:00|449.31|447.11|448.61|446.41|449.31|447.11|448.15|445.95|0
1637202000000|2021-11-18 02:20:00|448.38|446.18|448.61|446.41|448.84|446.64|448.26|446.06|0
1637202300000|2021-11-18 02:25:00|448.84|446.64|449.99|447.79|449.99|447.79|448.72|446.52|0
1637202600000|2021-11-18 02:30:00|450.11|447.91|450.92|448.72|451.38|449.18|450.11|447.91|0
1637202900000|2021-11-18 02:35:00|451.15|448.95|452.31|450.11|452.31|450.11|450.92|448.72|0
1637203200000|2021-11-18 02:40:00|452.08|449.88|451.61|449.41|452.31|450.11|451.38|449.18|0
1637203500000|2021-11-18 02:45:00|451.38|449.18|451.38|449.18|451.61|449.41|451.14|448.94|0
1637203800000|2021-11-18 02:50:00|451.61|449.41|450.91|448.71|451.61|449.41|450.91|448.71|0
1637204100000|2021-11-18 02:55:00|451.02|448.82|450.67|448.47|451.14|448.94|450.44|448.24|0
1637204400000|2021-11-18 03:00:00|450.44|448.24|450.21|448.01|450.67|448.47|449.74|447.54|0
1637204700000|2021-11-18 03:05:00|450.44|448.24|450.44|448.24|451.13|448.93|450.44|448.24|0
1637205000000|2021-11-18 03:10:00|450.2|448|450.43|448.23|450.67|448.47|450.2|448|0
1637205300000|2021-11-18 03:15:00|450.67|448.47|449.74|447.54|450.67|448.47|449.74|447.54|0
1637205600000|2021-11-18 03:20:00|449.5|447.3|449.73|447.53|450.2|448|449.5|447.3|0
1637205900000|2021-11-18 03:25:00|449.97|447.77|450.19|447.99|450.43|448.23|449.73|447.53|0
1637206200000|2021-11-18 03:30:00|449.96|447.76|450.19|447.99|450.43|448.23|449.96|447.76|0
1637206500000|2021-11-18 03:35:00|449.96|447.76|450.42|448.22|451.12|448.92|449.96|447.76|0
1637206800000|2021-11-18 03:40:00|450.19|447.99|450.88|448.68|451.11|448.91|450.19|447.99|0
1637207100000|2021-11-18 03:45:00|451.11|448.91|451.34|449.14|451.35|449.15|450.88|448.68|0
1637207400000|2021-11-18 03:50:00|451.58|449.38|451.34|449.14|451.81|449.61|451.34|449.14|0
1637207700000|2021-11-18 03:55:00|451.45|449.25|450.87|448.67|451.57|449.37|450.87|448.67|0
1637208000000|2021-11-18 04:00:00|450.99|448.79|451.34|449.14|451.34|449.14|450.87|448.67|0
1637208300000|2021-11-18 04:05:00|451.57|449.37|451.1|448.9|451.57|449.37|451.1|448.9|0
1637208600000|2021-11-18 04:10:00|451.33|449.13|450.98|448.78|451.56|449.36|450.87|448.67|0
1637208900000|2021-11-18 04:15:00|450.87|448.67|451.79|449.59|451.79|449.59|450.87|448.67|0
1637209200000|2021-11-18 04:20:00|451.56|449.36|451.79|449.59|451.79|449.59|451.56|449.36|0
1637209500000|2021-11-18 04:25:00|451.67|449.47|451.79|449.59|451.9|449.7|451.56|449.36|0
1637209800000|2021-11-18 04:30:00|451.67|449.47|451.78|449.58|452.02|449.82|451.55|449.35|0
1637210100000|2021-11-18 04:35:00|451.9|449.7|451.78|449.58|452.02|449.82|451.55|449.35|0
1637210400000|2021-11-18 04:40:00|451.55|449.35|451.55|449.35|451.78|449.58|451.55|449.35|0
1637210700000|2021-11-18 04:45:00|451.78|449.58|451.78|449.58|451.78|449.58|451.78|449.58|0
1637211000000|2021-11-18 04:50:00|452.01|449.81|452.24|450.04|452.24|450.04|452.01|449.81|0
1637211300000|2021-11-18 04:55:00|452.01|449.81|452.7|450.5|452.93|450.73|452|449.8|0
1637211600000|2021-11-18 05:00:00|452.93|450.73|454.32|452.12|454.32|452.12|452.93|450.73|0
1637211900000|2021-11-18 05:05:00|454.56|452.36|454.09|451.89|455.02|452.82|453.39|451.19|0
1637212200000|2021-11-18 05:10:00|453.86|451.66|454.09|451.89|454.32|452.12|453.5|451.3|0
1637212500000|2021-11-18 05:15:00|454.32|452.12|453.39|451.19|454.32|452.12|453.39|451.19|0
1637212800000|2021-11-18 05:20:00|453.5|451.3|453.62|451.42|454.08|451.88|453.5|451.3|0
1637213100000|2021-11-18 05:25:00|453.85|451.65|453.85|451.65|454.08|451.88|453.62|451.42|0
1637213400000|2021-11-18 05:30:00|454.08|451.88|454.77|452.57|454.77|452.57|453.85|451.65|0
1637213700000|2021-11-18 05:35:00|454.88|452.68|454.54|452.34|455.01|452.81|454.54|452.34|0
1637214000000|2021-11-18 05:40:00|454.31|452.11|454.42|452.22|454.88|452.68|454.3|452.1|0
1637214300000|2021-11-18 05:45:00|454.3|452.1|453.84|451.64|454.54|452.34|453.72|451.52|0
1637214600000|2021-11-18 05:50:00|453.6|451.4|453.14|450.94|453.84|451.64|452.9|450.7|0
1637214900000|2021-11-18 05:55:00|453.02|450.82|453.13|450.93|453.37|451.17|452.9|450.7|0
1637215200000|2021-11-18 06:00:00|453.01|450.81|453.6|451.4|453.83|451.63|452.9|450.7|0
1637215500000|2021-11-18 06:05:00|453.83|451.63|453.59|451.39|453.83|451.63|453.36|451.16|0
1637215800000|2021-11-18 06:10:00|453.36|451.16|453.36|451.16|453.59|451.39|453.13|450.93|0
1637216100000|2021-11-18 06:15:00|453.59|451.39|453.59|451.39|453.59|451.39|453.36|451.16|0
1637216400000|2021-11-18 06:20:00|453.35|451.15|453.59|451.39|453.82|451.62|453.35|451.15|0
1637216700000|2021-11-18 06:25:00|453.35|451.15|454.05|451.85|454.05|451.85|453.35|451.15|0
1637217000000|2021-11-18 06:30:00|453.82|451.62|453.81|451.61|454.05|451.85|453.58|451.38|0
1637217300000|2021-11-18 06:35:00|454.05|451.85|454.28|452.08|454.28|452.08|454.04|451.84|0
1637217600000|2021-11-18 06:40:00|454.27|452.07|454.74|452.54|454.74|452.54|454.27|452.07|0
1637217900000|2021-11-18 06:45:00|454.5|452.3|454.04|451.84|454.5|452.3|453.81|451.61|0
1637218200000|2021-11-18 06:50:00|453.92|451.72|453.34|451.14|454.04|451.84|453.34|451.14|0
1637218500000|2021-11-18 06:55:00|453.57|451.37|454.5|452.3|454.5|452.3|453.34|451.14|0
1637218800000|2021-11-18 07:00:00|454.26|452.06|454.03|451.83|454.73|452.53|453.8|451.6|0
1637219100000|2021-11-18 07:05:00|454.26|452.06|454.96|452.76|454.96|452.76|454.03|451.83|0
1637219400000|2021-11-18 07:10:00|455.19|452.99|455.89|453.69|456.12|453.92|454.96|452.76|0
1637219700000|2021-11-18 07:15:00|456.12|453.92|455.65|453.45|456.12|453.92|455.42|453.22|0
1637220000000|2021-11-18 07:20:00|455.42|453.22|455.88|453.68|455.88|453.68|455.18|452.98|0
1637220300000|2021-11-18 07:25:00|455.76|453.56|455.64|453.44|455.88|453.68|455.64|453.44|0
1637220600000|2021-11-18 07:30:00|455.41|453.21|455.41|453.21|455.88|453.68|455.41|453.21|0
1637220900000|2021-11-18 07:35:00|455.52|453.32|454.94|452.74|455.64|453.44|454.94|452.74|0
1637221200000|2021-11-18 07:40:00|455.17|452.97|455.87|453.67|455.87|453.67|454.94|452.74|0
1637221500000|2021-11-18 07:45:00|455.64|453.44|455.4|453.2|455.87|453.67|455.4|453.2|0
1637221800000|2021-11-18 07:50:00|455.63|453.43|455.86|453.66|456.21|454.01|455.63|453.43|0
1637222100000|2021-11-18 07:55:00|456.1|453.9|456.33|454.13|456.8|454.6|456.1|453.9|0
1637222400000|2021-11-18 08:00:00|456.21|454.01|455.63|453.43|456.33|454.13|455.4|453.2|0
1637222700000|2021-11-18 08:05:00|455.43|453.63|457.29|455.49|457.29|455.49|455.43|453.63|0
1637223000000|2021-11-18 08:10:00|457.4|455.6|457.05|455.25|457.52|455.72|456.59|454.79|0
1637223300000|2021-11-18 08:15:00|457.29|455.49|457.52|455.72|458.45|456.65|457.29|455.49|0
1637223600000|2021-11-18 08:20:00|457.75|455.95|458.68|456.88|458.68|456.88|457.75|455.95|0
1637223900000|2021-11-18 08:25:00|458.45|456.65|459.14|457.34|459.14|457.34|457.98|456.18|0
1637224200000|2021-11-18 08:30:00|458.91|457.11|457.28|455.48|458.91|457.11|456.81|455.01|0
1637224500000|2021-11-18 08:35:00|457.39|455.59|458.67|456.87|458.67|456.87|457.28|455.48|0
1637224800000|2021-11-18 08:40:00|458.44|456.64|458.44|456.64|458.67|456.87|457.51|455.71|0
1637225100000|2021-11-18 08:45:00|458.55|456.75|458.9|457.1|459.37|457.57|458.43|456.63|0
1637225400000|2021-11-18 08:50:00|458.67|456.87|458.66|456.86|458.9|457.1|458.43|456.63|0
1637225700000|2021-11-18 08:55:00|458.9|457.1|459.83|458.03|459.83|458.03|458.66|456.86|0
1637226000000|2021-11-18 09:00:00|459.59|457.79|462.39|460.59|463.79|461.99|459.36|457.56|0
1637226300000|2021-11-18 09:05:00|462.86|461.06|462.62|460.82|463.09|461.29|461.69|459.89|0
1637226600000|2021-11-18 09:10:00|462.39|460.59|462.39|460.59|462.62|460.82|461.69|459.89|0
1637226900000|2021-11-18 09:15:00|462.62|460.82|462.62|460.82|462.62|460.82|462.15|460.35|0
1637227200000|2021-11-18 09:20:00|462.85|461.05|463.78|461.98|463.79|461.99|462.85|461.05|0
1637227500000|2021-11-18 09:25:00|463.9|462.1|463.78|461.98|464.25|462.45|463.55|461.75|0
1637227800000|2021-11-18 09:30:00|463.89|462.09|462.92|461.12|464.01|462.21|462.45|460.65|0
1637228100000|2021-11-18 09:35:00|462.69|460.89|462.68|460.88|462.92|461.12|461.52|459.72|0
1637228400000|2021-11-18 09:40:00|462.45|460.65|461.98|460.18|462.68|460.88|461.75|459.95|0
1637228700000|2021-11-18 09:45:00|462.21|460.41|461.75|459.95|462.45|460.65|461.51|459.71|0
1637229000000|2021-11-18 09:50:00|461.51|459.71|460.81|459.01|461.51|459.71|460.35|458.55|0
1637229300000|2021-11-18 09:55:00|460.58|458.78|459.88|458.08|461.04|459.24|459.64|457.84|0
1637229600000|2021-11-18 10:00:00|459.41|457.61|458.71|456.91|459.88|458.08|458.71|456.91|0
1637229900000|2021-11-18 10:05:00|458.48|456.68|459.41|457.61|459.64|457.84|458.01|456.21|0
1637230200000|2021-11-18 10:10:00|459.64|457.84|460.1|458.3|460.34|458.54|459.64|457.84|0
1637230500000|2021-11-18 10:15:00|459.87|458.07|460.33|458.53|460.45|458.65|459.87|458.07|0
1637230800000|2021-11-18 10:20:00|460.1|458.3|459.63|457.83|460.1|458.3|459.63|457.83|0
1637231100000|2021-11-18 10:25:00|459.86|458.06|460.09|458.29|460.56|458.76|459.63|457.83|0
1637231400000|2021-11-18 10:30:00|459.86|458.06|460.09|458.29|460.09|458.29|459.63|457.83|0
1637231700000|2021-11-18 10:35:00|460.32|458.52|460.09|458.29|460.56|458.76|459.62|457.82|0
1637232000000|2021-11-18 10:40:00|460.32|458.52|460.32|458.52|460.32|458.52|459.86|458.06|0
1637232300000|2021-11-18 10:45:00|460.09|458.29|459.85|458.05|460.32|458.52|459.62|457.82|0
1637232600000|2021-11-18 10:50:00|459.73|457.93|460.55|458.75|460.55|458.75|459.38|457.58|0
1637232900000|2021-11-18 10:55:00|460.66|458.86|461.71|459.91|461.71|459.91|460.55|458.75|0
1637233200000|2021-11-18 11:00:00|461.48|459.68|460.78|458.98|461.71|459.91|460.78|458.98|0
1637233500000|2021-11-18 11:05:00|460.54|458.74|460.07|458.27|460.54|458.74|459.84|458.04|0
1637233800000|2021-11-18 11:10:00|460.31|458.51|460.88|459.08|461|459.2|459.72|457.92|0
1637234100000|2021-11-18 11:15:00|461|459.2|461.23|459.43|461.47|459.67|461|459.2|0
1637234400000|2021-11-18 11:20:00|461.47|459.67|462.4|460.6|462.86|461.06|461.47|459.67|0
1637234700000|2021-11-18 11:25:00|462.51|460.71|462.63|460.83|463.56|461.76|462.51|460.71|0
1637235000000|2021-11-18 11:30:00|462.86|461.06|462.16|460.36|463.09|461.29|462.16|460.36|0
1637235300000|2021-11-18 11:35:00|462.39|460.59|462.16|460.36|462.39|460.59|461.92|460.12|0
1637235600000|2021-11-18 11:40:00|462.39|460.59|461.69|459.89|462.62|460.82|461.57|459.77|0
1637235900000|2021-11-18 11:45:00|461.92|460.12|462.62|460.82|462.62|460.82|461.92|460.12|0
1637236200000|2021-11-18 11:50:00|462.73|460.93|461.92|460.12|463.08|461.28|461.68|459.88|0
1637236500000|2021-11-18 11:55:00|461.68|459.88|461.68|459.88|461.92|460.12|461.45|459.65|0
1637236800000|2021-11-18 12:00:00|461.91|460.11|461.21|459.41|462.15|460.35|460.75|458.95|0
1637237100000|2021-11-18 12:05:00|460.98|459.18|460.28|458.48|461.32|459.52|460.04|458.24|0
1637237400000|2021-11-18 12:10:00|460.04|458.24|459.45|457.65|460.51|458.71|459.34|457.54|0
1637237700000|2021-11-18 12:15:00|459.34|457.54|458.64|456.84|459.58|457.78|458.64|456.84|0
1637238000000|2021-11-18 12:20:00|458.87|457.07|459.8|458|459.8|458|458.87|457.07|0
1637238300000|2021-11-18 12:25:00|459.91|458.11|459.8|458|460.04|458.24|459.57|457.77|0
1637238600000|2021-11-18 12:30:00|460.03|458.23|459.56|457.76|460.14|458.34|459.44|457.64|0
1637238900000|2021-11-18 12:35:00|459.44|457.64|458.86|457.06|459.56|457.76|458.63|456.83|0
1637239200000|2021-11-18 12:40:00|458.63|456.83|458.16|456.36|458.74|456.94|457.93|456.13|0
1637239500000|2021-11-18 12:45:00|457.93|456.13|457.81|456.01|458.39|456.59|457.7|455.9|0
1637239800000|2021-11-18 12:50:00|457.93|456.13|458.62|456.82|458.62|456.82|457.69|455.89|0
1637240100000|2021-11-18 12:55:00|458.39|456.59|458.16|456.36|458.39|456.59|457.69|455.89|0
1637240400000|2021-11-18 13:00:00|458.15|456.35|457.69|455.89|459.09|457.29|457.46|455.66|0
1637240700000|2021-11-18 13:05:00|457.92|456.12|458.85|457.05|459.08|457.28|457.92|456.12|0
1637241000000|2021-11-18 13:10:00|458.62|456.82|458.85|457.05|458.85|457.05|458.38|456.58|0
1637241300000|2021-11-18 13:15:00|458.61|456.81|457.68|455.88|458.84|457.04|457.68|455.88|0
1637241600000|2021-11-18 13:20:00|457.56|455.76|457.44|455.64|458.14|456.34|457.21|455.41|0
1637241900000|2021-11-18 13:25:00|457.32|455.52|457.79|455.99|457.91|456.11|457.21|455.41|0
1637242200000|2021-11-18 13:30:00|457.91|456.11|458.37|456.57|459.07|457.27|457.79|455.99|0
1637242500000|2021-11-18 13:35:00|458.6|456.8|460|458.2|460.46|458.66|458.6|456.8|0
1637242800000|2021-11-18 13:40:00|460.23|458.43|458.13|456.33|460.23|458.43|457.67|455.87|0
1637243100000|2021-11-18 13:45:00|457.9|456.1|458.83|457.03|459.3|457.5|457.43|455.63|0
1637243400000|2021-11-18 13:50:00|458.59|456.79|458.36|456.56|459.06|457.26|457.9|456.1|0
1637243700000|2021-11-18 13:55:00|458.13|456.33|457.89|456.09|458.36|456.56|457.89|456.09|0
1637244000000|2021-11-18 14:00:00|458.12|456.32|459.05|457.25|459.05|457.25|458.12|456.32|0
1637244300000|2021-11-18 14:05:00|458.93|457.13|459.52|457.72|459.75|457.95|458.82|457.02|0
1637244600000|2021-11-18 14:10:00|459.28|457.48|460.45|458.65|460.68|458.88|459.28|457.48|0
1637244900000|2021-11-18 14:15:00|460.21|458.41|459.98|458.18|460.45|458.65|459.74|457.94|0
1637245200000|2021-11-18 14:20:00|459.74|457.94|458.34|456.54|459.74|457.94|458.34|456.54|0
1637245500000|2021-11-18 14:25:00|458.11|456.31|458.34|456.54|458.58|456.78|457.29|455.49|0
1637245800000|2021-11-18 14:30:00|458.11|456.31|453.69|451.89|458.57|456.77|452.53|450.73|0
1637246100000|2021-11-18 14:35:00|453.92|452.12|455.08|453.28|455.08|453.28|451.36|449.56|0
1637246400000|2021-11-18 14:40:00|455.31|453.51|452.99|451.19|455.78|453.98|452.75|450.95|0
1637246700000|2021-11-18 14:45:00|452.75|450.95|455.31|453.51|457.17|455.37|452.52|450.72|0
1637247000000|2021-11-18 14:50:00|455.42|453.62|450.66|448.86|455.54|453.74|449.5|447.7|0
1637247300000|2021-11-18 14:55:00|450.89|449.09|451.35|449.55|452.28|450.48|449.27|447.47|0
1637247600000|2021-11-18 15:00:00|450.89|449.09|451.35|449.55|452.28|450.48|449.26|447.46|0
1637247900000|2021-11-18 15:05:00|451.81|450.01|446.25|444.45|452.97|451.17|446.25|444.45|0
1637248200000|2021-11-18 15:10:00|446.02|444.22|440.73|438.93|446.02|444.22|434.59|432.79|0
1637248500000|2021-11-18 15:15:00|440.96|439.16|436.08|434.28|442.78|440.98|436.08|434.28|0
1637248800000|2021-11-18 15:20:00|435.39|433.59|437.91|436.11|438.83|437.03|432.42|430.62|0
1637249100000|2021-11-18 15:25:00|437.45|435.65|436.76|434.96|438.83|437.03|435.39|433.59|0
1637249400000|2021-11-18 15:30:00|436.53|434.73|441.12|439.32|442.27|440.47|436.53|434.73|0
1637249700000|2021-11-18 15:35:00|440.89|439.09|442.95|441.15|444.33|442.53|440.89|439.09|0
1637250000000|2021-11-18 15:40:00|443.64|441.84|439.73|437.93|444.56|442.76|439.04|437.24|0
1637250300000|2021-11-18 15:45:00|439.96|438.16|442.03|440.23|442.26|440.46|439.27|437.47|0
1637250600000|2021-11-18 15:50:00|441.57|439.77|442.25|440.45|444.09|442.29|440.88|439.08|0
1637250900000|2021-11-18 15:55:00|442.02|440.22|442.65|440.85|443.86|442.06|440.87|439.07|0
1637251200000|2021-11-18 16:00:00|442.88|441.08|439.35|437.55|443.57|441.77|439.35|437.55|0
1637251500000|2021-11-18 16:05:00|439.12|437.32|442.34|440.54|443.26|441.46|439.12|437.32|0
1637251800000|2021-11-18 16:10:00|442.11|440.31|446.25|444.45|447.17|445.37|441.64|439.84|0
1637252100000|2021-11-18 16:15:00|446.71|444.91|447.4|445.6|448.56|446.76|446.71|444.91|0
1637252400000|2021-11-18 16:20:00|447.86|446.06|447.4|445.6|448.56|446.76|446.48|444.68|0
1637252700000|2021-11-18 16:25:00|447.63|445.83|447.16|445.36|448.55|446.75|447.16|445.36|0
1637253000000|2021-11-18 16:30:00|447.4|445.6|455.49|453.69|455.72|453.92|446.93|445.13|0
1637253300000|2021-11-18 16:35:00|455.37|453.57|455|453.2|456.91|455.11|452.96|451.16|0
1637253600000|2021-11-18 16:40:00|455.69|453.89|456.62|454.82|457.32|455.52|454.53|452.73|0
1637253900000|2021-11-18 16:45:00|456.85|455.05|457.08|455.28|458.48|456.68|456.39|454.59|0
1637254200000|2021-11-18 16:50:00|457.31|455.51|456.56|454.76|458.42|456.62|456.1|454.3|0
1637254500000|2021-11-18 16:55:00|456.79|454.99|456.33|454.53|457.72|455.92|456.1|454.3|0
1637254800000|2021-11-18 17:00:00|456.79|454.99|461.2|459.4|461.9|460.1|456.79|454.99|0
1637255100000|2021-11-18 17:05:00|461.43|459.63|460.5|458.7|461.67|459.87|459.81|458.01|0
1637255400000|2021-11-18 17:10:00|460.73|458.93|462.36|460.56|462.36|460.56|460.73|458.93|0
1637255700000|2021-11-18 17:15:00|462.13|460.33|461.43|459.63|462.82|461.02|461.2|459.4|0
1637256000000|2021-11-18 17:20:00|461.66|459.86|463.98|462.18|463.98|462.18|460.96|459.16|0
1637256300000|2021-11-18 17:25:00|463.75|461.95|464.45|462.65|465.38|463.58|463.52|461.72|0
1637256600000|2021-11-18 17:30:00|464.68|462.88|463.51|461.71|465.14|463.34|463.28|461.48|0
1637256900000|2021-11-18 17:35:00|463.75|461.95|462.35|460.55|464.21|462.41|461.42|459.62|0
1637257200000|2021-11-18 17:40:00|462.58|460.78|461.65|459.85|462.58|460.78|460.95|459.15|0
1637257500000|2021-11-18 17:45:00|461.88|460.08|457.23|455.43|461.88|460.08|457|455.2|0
1637257800000|2021-11-18 17:50:00|457|455.2|456.99|455.19|457.46|455.66|454.67|452.87|0
1637258100000|2021-11-18 17:55:00|456.64|454.84|456.53|454.73|456.76|454.96|454.21|452.41|0
1637258400000|2021-11-18 18:00:00|456.29|454.49|457.92|456.12|457.92|456.12|455.37|453.57|0
1637258700000|2021-11-18 18:05:00|457.68|455.88|458.49|456.69|459.31|457.51|457.68|455.88|0
1637259000000|2021-11-18 18:10:00|458.61|456.81|460.7|458.9|461.4|459.6|458.61|456.81|0
1637259300000|2021-11-18 18:15:00|460.47|458.67|456.75|454.95|460.47|458.67|456.75|454.95|0
1637259600000|2021-11-18 18:20:00|456.98|455.18|457.67|455.87|458.14|456.34|456.28|454.48|0
1637259900000|2021-11-18 18:25:00|457.91|456.11|458.14|456.34|458.83|457.03|456.98|455.18|0
1637260200000|2021-11-18 18:30:00|457.9|456.1|458.37|456.57|459.06|457.26|456.97|455.17|0
1637260500000|2021-11-18 18:35:00|458.13|456.33|457.7|455.9|459.29|457.49|457.7|455.9|0
1637260800000|2021-11-18 18:40:00|457.47|455.67|458.4|456.6|459.1|457.3|457|455.2|0
1637261100000|2021-11-18 18:45:00|458.63|456.83|460.02|458.22|460.26|458.46|458.63|456.83|0
1637261400000|2021-11-18 18:50:00|459.79|457.99|458.16|456.36|459.79|457.99|457.92|456.12|0
1637261700000|2021-11-18 18:55:00|458.39|456.59|459.32|457.52|459.32|457.52|457.69|455.89|0
1637262000000|2021-11-18 19:00:00|459.09|457.29|458.38|456.58|459.55|457.75|455.6|453.8|0
1637262300000|2021-11-18 19:05:00|458.62|456.82|459.08|457.28|460.25|458.45|458.38|456.58|0
1637262600000|2021-11-18 19:10:00|458.85|457.05|458.85|457.05|459.55|457.75|457.68|455.88|0
1637262900000|2021-11-18 19:15:00|458.38|456.58|457.32|455.52|459.08|457.28|457.21|455.41|0
1637263200000|2021-11-18 19:20:00|457.45|455.65|455.58|453.78|457.45|455.65|455.58|453.78|0
1637263500000|2021-11-18 19:25:00|456.05|454.25|455.58|453.78|456.16|454.36|454.19|452.39|0
1637263800000|2021-11-18 19:30:00|455.35|453.55|456.51|454.71|456.51|454.71|453.02|451.22|0
1637264100000|2021-11-18 19:35:00|456.27|454.47|456.97|455.17|457.67|455.87|455.81|454.01|0
1637264400000|2021-11-18 19:40:00|456.74|454.94|457.2|455.4|457.9|456.1|456.5|454.7|0
1637264700000|2021-11-18 19:45:00|457.43|455.63|459.06|457.26|459.64|457.84|457.43|455.63|0
1637265000000|2021-11-18 19:50:00|458.83|457.03|460.22|458.42|460.92|459.12|458.59|456.79|0
1637265300000|2021-11-18 19:55:00|460.46|458.66|460.45|458.65|460.92|459.12|459.06|457.26|0
1637265600000|2021-11-18 20:00:00|460.69|458.89|460.68|458.88|462.08|460.28|459.29|457.49|0
1637265900000|2021-11-18 20:05:00|460.92|459.12|462.55|460.75|462.55|460.75|460.45|458.65|0
1637266200000|2021-11-18 20:10:00|462.31|460.51|461.38|459.58|463.25|461.45|460.68|458.88|0
1637266500000|2021-11-18 20:15:00|461.61|459.81|460.44|458.64|461.61|459.81|459.74|457.94|0
1637266800000|2021-11-18 20:20:00|460.68|458.88|461.14|459.34|462.07|460.27|459.98|458.18|0
1637267100000|2021-11-18 20:25:00|461.37|459.57|462.77|460.97|462.77|460.97|461.37|459.57|0
1637267400000|2021-11-18 20:30:00|462.54|460.74|461.83|460.03|463|461.2|460.67|458.87|0
1637267700000|2021-11-18 20:35:00|462.07|460.27|461.83|460.03|463.23|461.43|461.13|459.33|0
1637268000000|2021-11-18 20:40:00|462.06|460.26|462.29|460.49|464.16|462.36|461.36|459.56|0
1637268300000|2021-11-18 20:45:00|462.06|460.26|463.22|461.42|465.55|463.75|462.06|460.26|0
1637268600000|2021-11-18 20:50:00|462.99|461.19|462.98|461.18|464.85|463.05|462.75|460.95|0
1637268900000|2021-11-18 20:55:00|462.75|460.95|462.75|460.95|464.38|462.58|460.42|458.62|0
1637269200000|2021-11-18 21:00:00|462.98|461.18|463.21|461.41|465.54|463.74|462.98|461.18|0
1637269500000|2021-11-18 21:05:00|463.09|461.29|463.62|461.82|465.02|463.22|463.09|461.29|0
1637269800000|2021-11-18 21:10:00|463.39|461.59|460.13|458.33|463.62|461.82|460.13|458.33|0
1637270100000|2021-11-18 21:15:00|461.26|459.06|463.11|460.91|463.12|460.92|461.26|459.06|0
1637270400000|2021-11-18 21:20:00|462.88|460.68|463.34|461.14|463.35|461.15|462.88|460.68|0
1637270700000|2021-11-18 21:25:00|463.46|461.26|464.04|461.84|464.15|461.95|463.46|461.26|0
1637271000000|2021-11-18 21:30:00|464.27|462.07|464.5|462.3|464.5|462.3|464.04|461.84|0
1637271300000|2021-11-18 21:35:00|464.27|462.07|465.2|463|465.2|463|464.27|462.07|0
1637271600000|2021-11-18 21:40:00|464.97|462.77|464.96|462.76|465.2|463|464.96|462.76|0
1637271900000|2021-11-18 21:45:00|465.2|463|465.89|463.69|465.89|463.69|464.96|462.76|0
1637272200000|2021-11-18 21:50:00|465.66|463.46|467.05|464.85|467.52|465.32|465.66|463.46|0
1637272500000|2021-11-18 21:55:00|467.29|465.09|466.23|464.03|467.52|465.32|466|463.8|0
1637272800000|2021-11-18 22:00:00|466.29|464.09|466.56|464.36|466.56|464.36|466.29|464.09|0
1637273100000|2021-11-18 22:05:00|466.55|464.35|466.08|463.88|466.55|464.35|466.08|463.88|0
1637273400000|2021-11-18 22:10:00|466.21|464.01|466.18|463.98|466.31|464.11|466.14|463.94|0
1637273700000|2021-11-18 22:15:00|466.07|463.87|466.1|463.9|466.1|463.9|466.07|463.87|0
1637274000000|2021-11-18 22:20:00|466.14|463.94|466.1|463.9|466.14|463.94|466.07|463.87|0
1637274300000|2021-11-18 22:25:00|466.09|463.89|466.09|463.89|466.09|463.89|466.09|463.89|0
1637274600000|2021-11-18 22:30:00|466.07|463.87|466.03|463.83|466.07|463.87|466.03|463.83|0
1637274900000|2021-11-18 22:35:00|466.02|463.82|466.09|463.89|466.19|463.99|466.02|463.82|0
1637275500000|2021-11-18 22:45:00|465.98|463.78|466.4|464.2|466.4|464.2|465.98|463.78|0
1637275800000|2021-11-18 22:50:00|466.36|464.16|466.4|464.2|466.4|464.2|466.36|464.16|0
1637276100000|2021-11-18 22:55:00|466.33|464.13|466.26|464.06|466.43|464.23|466.19|463.99|0
1637276400000|2021-11-18 23:00:00|466.9|464.7|464.22|462.02|466.9|464.7|464.22|462.02|0
1637276700000|2021-11-18 23:05:00|464.69|462.49|466.08|463.88|466.08|463.88|464.45|462.25|0
1637277000000|2021-11-18 23:10:00|466.32|464.12|466.78|464.58|467.01|464.81|466.19|463.99|0
1637277300000|2021-11-18 23:15:00|467.01|464.81|467.71|465.51|468.18|465.98|466.78|464.58|0
1637277600000|2021-11-18 23:20:00|467.94|465.74|467.01|464.81|467.94|465.74|466.54|464.34|0
1637277900000|2021-11-18 23:25:00|466.77|464.57|467|464.8|467.01|464.81|466.19|463.99|0
1637278200000|2021-11-18 23:30:00|467.12|464.92|466.3|464.1|467.24|465.04|466.3|464.1|0
1637278500000|2021-11-18 23:35:00|466.07|463.87|465.83|463.63|466.3|464.1|465.83|463.63|0
1637278800000|2021-11-18 23:40:00|466.07|463.87|465.83|463.63|466.3|464.1|465.37|463.17|0
1637279100000|2021-11-18 23:45:00|465.94|463.74|467.46|465.26|467.7|465.5|465.94|463.74|0
1637279400000|2021-11-18 23:50:00|467.69|465.49|466.99|464.79|467.93|465.73|466.99|464.79|0
1637279700000|2021-11-18 23:55:00|466.53|464.33|466.06|463.86|466.99|464.79|466.06|463.86|0
1637280000000|2021-11-19 00:00:00|465.82|463.62|466.75|464.55|466.75|464.55|465.36|463.16|0
1637280300000|2021-11-19 00:05:00|466.99|464.79|468.38|466.18|468.38|466.18|466.99|464.79|0
1637280600000|2021-11-19 00:10:00|468.15|465.95|466.52|464.32|468.15|465.95|466.52|464.32|0
1637280900000|2021-11-19 00:15:00|466.28|464.08|466.28|464.08|466.51|464.31|465.81|463.61|0
1637281200000|2021-11-19 00:20:00|466.05|463.85|465.58|463.38|466.28|464.08|465.58|463.38|0
1637281500000|2021-11-19 00:25:00|465.81|463.61|466.51|464.31|466.51|464.31|465.11|462.91|0
1637281800000|2021-11-19 00:30:00|466.74|464.54|466.97|464.77|467.44|465.24|466.51|464.31|0
1637282100000|2021-11-19 00:35:00|466.74|464.54|466.97|464.77|466.97|464.77|466.27|464.07|0
1637282400000|2021-11-19 00:40:00|466.73|464.53|466.27|464.07|466.97|464.77|466.27|464.07|0
1637282700000|2021-11-19 00:45:00|466.38|464.18|466.73|464.53|466.97|464.77|466.38|464.18|0
1637283000000|2021-11-19 00:50:00|466.96|464.76|467.66|465.46|467.66|465.46|466.96|464.76|0
1637283300000|2021-11-19 00:55:00|467.43|465.23|467.19|464.99|467.66|465.46|466.96|464.76|0
1637283600000|2021-11-19 01:00:00|466.96|464.76|466.72|464.52|466.96|464.76|466.02|463.82|0
1637283900000|2021-11-19 01:05:00|466.49|464.29|465.79|463.59|466.72|464.52|465.79|463.59|0
1637284200000|2021-11-19 01:10:00|465.55|463.35|466.02|463.82|466.25|464.05|465.09|462.89|0
1637284500000|2021-11-19 01:15:00|465.9|463.7|466.71|464.51|466.95|464.75|465.78|463.58|0
1637284800000|2021-11-19 01:20:00|466.48|464.28|467.18|464.98|467.41|465.21|466.48|464.28|0
1637285100000|2021-11-19 01:25:00|467.29|465.09|466.71|464.51|467.41|465.21|466.71|464.51|0
1637285400000|2021-11-19 01:30:00|466.48|464.28|466.71|464.51|466.94|464.74|466.01|463.81|0
1637285700000|2021-11-19 01:35:00|466.94|464.74|467.17|464.97|467.64|465.44|466.94|464.74|0
1637286000000|2021-11-19 01:40:00|467.28|465.08|467.4|465.2|467.64|465.44|467.17|464.97|0
1637286300000|2021-11-19 01:45:00|467.63|465.43|473.94|471.74|474.17|471.97|467.17|464.97|0
1637286600000|2021-11-19 01:50:00|474.17|471.97|473.94|471.74|474.64|472.44|472.77|470.57|0
1637286900000|2021-11-19 01:55:00|474.17|471.97|472.18|469.98|474.64|472.44|472.18|469.98|0
1637287200000|2021-11-19 02:00:00|472.53|470.33|472.29|470.09|472.88|470.68|471.59|469.39|0
1637287500000|2021-11-19 02:05:00|472.06|469.86|472.53|470.33|472.64|470.44|471.94|469.74|0
1637287800000|2021-11-19 02:10:00|472.29|470.09|474.16|471.96|474.16|471.96|472.06|469.86|0
1637288100000|2021-11-19 02:15:00|474.04|471.84|472.75|470.55|474.16|471.96|472.29|470.09|0
1637288400000|2021-11-19 02:20:00|472.87|470.67|473.22|471.02|473.45|471.25|472.52|470.32|0
1637288700000|2021-11-19 02:25:00|473.33|471.13|475.32|473.12|475.32|473.12|473.22|471.02|0
1637289000000|2021-11-19 02:30:00|475.09|472.89|476.73|474.53|477.66|475.46|474.85|472.65|0
1637289300000|2021-11-19 02:35:00|476.96|474.76|477.89|475.69|478.01|475.81|476.96|474.76|0
1637289600000|2021-11-19 02:40:00|477.66|475.46|477.77|475.57|478.13|475.93|477.66|475.46|0
1637289900000|2021-11-19 02:45:00|477.66|475.46|478.83|476.63|479.06|476.86|477.66|475.46|0
1637290200000|2021-11-19 02:50:00|478.59|476.39|478.36|476.16|478.94|476.74|478.36|476.16|0
1637290500000|2021-11-19 02:55:00|478.12|475.92|479.06|476.86|479.06|476.86|478.12|475.92|0
1637290800000|2021-11-19 03:00:00|479.29|477.09|478.35|476.15|479.76|477.56|477.88|475.68|0
1637291100000|2021-11-19 03:05:00|478.12|475.92|478.82|476.62|479.05|476.85|478.12|475.92|0
1637291400000|2021-11-19 03:10:00|479.05|476.85|481.4|479.2|481.63|479.43|478.35|476.15|0
1637291700000|2021-11-19 03:15:00|481.63|479.43|481.39|479.19|481.86|479.66|480.69|478.49|0
1637292000000|2021-11-19 03:20:00|481.63|479.43|481.39|479.19|481.63|479.43|480.69|478.49|0
1637292300000|2021-11-19 03:25:00|481.16|478.96|480.92|478.72|481.16|478.96|480.68|478.48|0
1637292600000|2021-11-19 03:30:00|480.68|478.48|479.74|477.54|480.92|478.72|479.51|477.31|0
1637292900000|2021-11-19 03:35:00|479.98|477.78|478.8|476.6|479.98|477.78|478.8|476.6|0
1637293200000|2021-11-19 03:40:00|478.91|476.71|479.03|476.83|479.03|476.83|478.33|476.13|0
1637293500000|2021-11-19 03:45:00|479.27|477.07|479.5|477.3|479.5|477.3|479.03|476.83|0
1637293800000|2021-11-19 03:50:00|479.27|477.07|479.97|477.77|479.97|477.77|479.27|477.07|0
1637294100000|2021-11-19 03:55:00|480.2|478|479.97|477.77|480.31|478.11|479.73|477.53|0
1637294400000|2021-11-19 04:00:00|479.73|477.53|480.31|478.11|480.43|478.23|479.5|477.3|0
1637294700000|2021-11-19 04:05:00|480.43|478.23|481.13|478.93|481.13|478.93|479.96|477.76|0
1637295000000|2021-11-19 04:10:00|481.37|479.17|481.37|479.17|481.6|479.4|480.9|478.7|0
1637295300000|2021-11-19 04:15:00|481.13|478.93|480.89|478.69|481.37|479.17|480.89|478.69|0
1637295600000|2021-11-19 04:20:00|481.01|478.81|480.42|478.22|481.13|478.93|480.42|478.22|0
1637295900000|2021-11-19 04:25:00|480.66|478.46|479.95|477.75|480.66|478.46|479.72|477.52|0
1637296200000|2021-11-19 04:30:00|480.19|477.99|479.95|477.75|480.42|478.22|479.71|477.51|0
1637296500000|2021-11-19 04:35:00|479.71|477.51|479.71|477.51|479.95|477.75|479.36|477.16|0
1637296800000|2021-11-19 04:40:00|479.82|477.62|480.18|477.98|480.41|478.21|479.71|477.51|0
1637297100000|2021-11-19 04:45:00|480.41|478.21|480.65|478.45|480.88|478.68|479.94|477.74|0
1637297400000|2021-11-19 04:50:00|480.52|478.32|479.7|477.5|480.88|478.68|479.7|477.5|0
1637297700000|2021-11-19 04:55:00|479.58|477.38|479.7|477.5|480.17|477.97|479.58|477.38|0
1637298000000|2021-11-19 05:00:00|479.23|477.03|480.4|478.2|480.4|478.2|479.23|477.03|0
1637298300000|2021-11-19 05:05:00|480.17|477.97|480.64|478.44|480.64|478.44|480.17|477.97|0
1637298600000|2021-11-19 05:10:00|480.17|477.97|478.99|476.79|480.17|477.97|478.52|476.32|0
1637298900000|2021-11-19 05:15:00|479.1|476.9|478.75|476.55|479.46|477.26|478.28|476.08|0
1637299200000|2021-11-19 05:20:00|478.52|476.32|479.22|477.02|479.22|477.02|477.82|475.62|0
1637299500000|2021-11-19 05:25:00|478.99|476.79|478.75|476.55|479.45|477.25|478.75|476.55|0
1637299800000|2021-11-19 05:30:00|478.51|476.31|478.75|476.55|478.98|476.78|478.28|476.08|0
1637300100000|2021-11-19 05:35:00|478.51|476.31|479.68|477.48|479.68|477.48|478.51|476.31|0
1637300400000|2021-11-19 05:40:00|479.45|477.25|479.21|477.01|479.92|477.72|478.98|476.78|0
1637300700000|2021-11-19 05:45:00|479.45|477.25|478.97|476.77|479.79|477.59|478.97|476.77|0
1637301000000|2021-11-19 05:50:00|478.74|476.54|478.74|476.54|479.91|477.71|478.5|476.3|0
1637301300000|2021-11-19 05:55:00|478.5|476.3|478.03|475.83|478.74|476.54|478.03|475.83|0
1637301600000|2021-11-19 06:00:00|478.26|476.06|478.73|476.53|478.97|476.77|478.03|475.83|0
1637301900000|2021-11-19 06:05:00|478.5|476.3|478.49|476.29|478.73|476.53|478.26|476.06|0
1637302200000|2021-11-19 06:10:00|478.26|476.06|479.67|477.47|479.9|477.7|478.26|476.06|0
1637302500000|2021-11-19 06:15:00|479.66|477.46|478.96|476.76|479.66|477.46|478.49|476.29|0
1637302800000|2021-11-19 06:20:00|479.19|476.99|479.66|477.46|479.66|477.46|478.96|476.76|0
1637303100000|2021-11-19 06:25:00|479.89|477.69|480.13|477.93|480.13|477.93|479.66|477.46|0
1637303400000|2021-11-19 06:30:00|480.36|478.16|481.06|478.86|481.3|479.1|480.36|478.16|0
1637303700000|2021-11-19 06:35:00|480.83|478.63|480.24|478.04|481.06|478.86|479.89|477.69|0
1637304000000|2021-11-19 06:40:00|480.36|478.16|479.89|477.69|480.83|478.63|479.89|477.69|0
1637304300000|2021-11-19 06:45:00|480.12|477.92|479.88|477.68|480.12|477.92|479.65|477.45|0
1637304600000|2021-11-19 06:50:00|480.12|477.92|480.12|477.92|480.12|477.92|479.65|477.45|0
1637304900000|2021-11-19 06:55:00|480.11|477.91|479.88|477.68|480.35|478.15|479.76|477.56|0
1637305200000|2021-11-19 07:00:00|479.64|477.44|479.41|477.21|480.11|477.91|479.41|477.21|0
1637305500000|2021-11-19 07:05:00|479.28|477.08|480.11|477.91|481.05|478.85|479.17|476.97|0
1637305800000|2021-11-19 07:10:00|480.34|478.14|479.75|477.55|480.34|478.14|479.4|477.2|0
1637306100000|2021-11-19 07:15:00|479.64|477.44|480.34|478.14|480.57|478.37|479.64|477.44|0
1637306400000|2021-11-19 07:20:00|480.1|477.9|480.1|477.9|480.81|478.61|480.1|477.9|0
1637306700000|2021-11-19 07:25:00|479.87|477.67|479.39|477.19|480.1|477.9|479.16|476.96|0
1637307000000|2021-11-19 07:30:00|479.63|477.43|480.1|477.9|480.1|477.9|479.16|476.96|0
1637307300000|2021-11-19 07:35:00|480.33|478.13|480.33|478.13|480.57|478.37|480.09|477.89|0
1637307600000|2021-11-19 07:40:00|480.56|478.36|480.56|478.36|480.56|478.36|480.21|478.01|0
1637307900000|2021-11-19 07:45:00|481.03|478.83|483.14|480.94|483.14|480.94|480.79|478.59|0
1637308200000|2021-11-19 07:50:00|482.91|480.71|480.79|478.59|483.14|480.94|480.56|478.36|0
1637308500000|2021-11-19 07:55:00|480.56|478.36|479.38|477.18|480.79|478.59|479.38|477.18|0
1637308800000|2021-11-19 08:00:00|479.14|476.94|478.53|476.33|479.61|477.41|477.13|474.93|0
1637309100000|2021-11-19 08:05:00|477.86|476.06|478.33|476.53|479.27|477.47|477.39|475.59|0
1637309400000|2021-11-19 08:10:00|478.56|476.76|477.86|476.06|478.56|476.76|477.16|475.36|0
1637309700000|2021-11-19 08:15:00|477.97|476.17|477.03|475.23|478.09|476.29|476.69|474.89|0
1637310000000|2021-11-19 08:20:00|476.68|474.88|478.32|476.52|478.32|476.52|476.68|474.88|0
1637310300000|2021-11-19 08:25:00|478.2|476.4|478.79|476.99|479.26|477.46|477.85|476.05|0
1637310600000|2021-11-19 08:30:00|479.02|477.22|478.08|476.28|479.25|477.45|477.61|475.81|0
1637310900000|2021-11-19 08:35:00|477.96|476.16|478.08|476.28|478.32|476.52|477.61|475.81|0
1637311200000|2021-11-19 08:40:00|478.31|476.51|477.84|476.04|478.31|476.51|477.14|475.34|0
1637311500000|2021-11-19 08:45:00|477.37|475.57|477.61|475.81|478.54|476.74|477.37|475.57|0
1637311800000|2021-11-19 08:50:00|477.37|475.57|478.65|476.85|478.78|476.98|477.37|475.57|0
1637312100000|2021-11-19 08:55:00|477.6|475.8|477.13|475.33|478.07|476.27|477.13|475.33|0
1637312400000|2021-11-19 09:00:00|476.9|475.1|476.9|475.1|477.83|476.03|476.43|474.63|0
1637312700000|2021-11-19 09:05:00|477.13|475.33|476.89|475.09|477.13|475.33|476.43|474.63|0
1637313000000|2021-11-19 09:10:00|476.66|474.86|477.13|475.33|477.13|475.33|476.43|474.63|0
1637313300000|2021-11-19 09:15:00|477|475.2|477.83|476.03|478.06|476.26|476.42|474.62|0
1637313600000|2021-11-19 09:20:00|478.06|476.26|477.35|475.55|478.29|476.49|477.35|475.55|0
1637313900000|2021-11-19 09:25:00|477.59|475.79|473.14|471.34|478.06|476.26|473.14|471.34|0
1637314200000|2021-11-19 09:30:00|473.37|471.57|471.74|469.94|473.37|471.57|470.34|468.54|0
1637314500000|2021-11-19 09:35:00|471.04|469.24|469.4|467.6|471.74|469.94|469.4|467.6|0
1637314800000|2021-11-19 09:40:00|469.17|467.37|465.74|463.94|471.1|469.3|465.27|463.47|0
1637315100000|2021-11-19 09:45:00|466.08|464.28|467.66|465.86|471.15|469.35|465.97|464.17|0
1637315400000|2021-11-19 09:50:00|467.43|465.63|464.41|462.61|469.52|467.72|464.41|462.61|0
1637315700000|2021-11-19 09:55:00|464.64|462.84|463.94|462.14|466.49|464.69|463.48|461.68|0
1637316000000|2021-11-19 10:00:00|463.48|461.68|458.61|456.81|464.17|462.37|457.92|456.12|0
1637316300000|2021-11-19 10:05:00|458.15|456.35|454.91|453.11|460|458.2|454.22|452.42|0
1637316600000|2021-11-19 10:10:00|454.68|452.88|449.84|448.04|454.68|452.88|447.77|445.97|0
1637316900000|2021-11-19 10:15:00|450.07|448.27|452.94|451.14|455.37|453.57|449.15|447.35|0
1637317200000|2021-11-19 10:20:00|452.37|450.57|455.83|454.03|457.91|456.11|451.22|449.42|0
1637317500000|2021-11-19 10:25:00|455.71|453.91|458.6|456.8|460.22|458.42|455.71|453.91|0
1637317800000|2021-11-19 10:30:00|458.37|456.57|457.18|455.38|459.99|458.19|456.25|454.45|0
1637318100000|2021-11-19 10:35:00|457.52|455.72|459.03|457.23|459.26|457.46|456.71|454.91|0
1637318400000|2021-11-19 10:40:00|459.37|457.57|458.56|456.76|460.88|459.08|458.33|456.53|0
1637318700000|2021-11-19 10:45:00|458.1|456.3|458.1|456.3|459.26|457.46|457.17|455.37|0
1637319000000|2021-11-19 10:50:00|458.79|456.99|459.72|457.92|460.64|458.84|457.63|455.83|0
1637319300000|2021-11-19 10:55:00|459.95|458.15|461.22|459.42|462.03|460.23|459.48|457.68|0
1637319600000|2021-11-19 11:00:00|461.34|459.54|459.01|457.21|462.5|460.7|458.78|456.98|0
1637319900000|2021-11-19 11:05:00|459.25|457.45|456.57|454.77|459.25|457.45|455.42|453.62|0
1637320200000|2021-11-19 11:10:00|456|454.2|455.53|453.73|457.62|455.82|455.07|453.27|0
1637320500000|2021-11-19 11:15:00|455.64|453.84|457.61|455.81|458.54|456.74|455.3|453.5|0
1637320800000|2021-11-19 11:20:00|457.38|455.58|455.87|454.07|457.38|455.58|455.76|453.96|0
1637321100000|2021-11-19 11:25:00|455.76|453.96|457.84|456.04|458.07|456.27|455.76|453.96|0
1637321400000|2021-11-19 11:30:00|458.3|456.5|453.21|451.41|458.54|456.74|452.98|451.18|0
1637321700000|2021-11-19 11:35:00|452.75|450.95|450.66|448.86|454.13|452.33|450.43|448.63|0
1637322000000|2021-11-19 11:40:00|450.2|448.4|454.85|453.05|454.85|453.05|449.09|447.29|0
1637322300000|2021-11-19 11:45:00|454.62|452.82|452.77|450.97|455.08|453.28|452.77|450.97|0
1637322600000|2021-11-19 11:50:00|452.31|450.51|452.54|450.74|454.38|452.58|450.7|448.9|0
1637322900000|2021-11-19 11:55:00|452.42|450.62|452.77|450.97|453|451.2|450.93|449.13|0
1637323200000|2021-11-19 12:00:00|453|451.2|453.68|451.88|453.69|451.89|452.53|450.73|0
1637323500000|2021-11-19 12:05:00|454.37|452.57|457.36|455.56|457.59|455.79|453.91|452.11|0
1637323800000|2021-11-19 12:10:00|457.13|455.33|453.41|451.61|457.13|455.33|452.53|450.73|0
1637324100000|2021-11-19 12:15:00|453.64|451.84|453.87|452.07|454.1|452.3|452.49|450.69|0
1637324400000|2021-11-19 12:20:00|453.64|451.84|454.78|452.98|454.78|452.98|453.41|451.61|0
1637324700000|2021-11-19 12:25:00|454.55|452.75|456.85|455.05|456.85|455.05|454.09|452.29|0
1637325000000|2021-11-19 12:30:00|456.62|454.82|455.97|454.17|456.89|455.09|454.36|452.56|0
1637325300000|2021-11-19 12:35:00|456.43|454.63|453.43|451.63|457.58|455.78|453.2|451.4|0
1637325600000|2021-11-19 12:40:00|453.66|451.86|450.44|448.64|453.66|451.86|449.98|448.18|0
1637325900000|2021-11-19 12:45:00|450.21|448.41|451.13|449.33|451.82|450.02|449.06|447.26|0
1637326200000|2021-11-19 12:50:00|451.36|449.56|451.75|449.95|452.09|450.29|450.21|448.41|0
1637326500000|2021-11-19 12:55:00|451.52|449.72|451.85|450.05|452.21|450.41|450.6|448.8|0
1637326800000|2021-11-19 13:00:00|452.2|450.4|452|450.2|452.66|450.86|451.31|449.51|0
1637327100000|2021-11-19 13:05:00|451.77|449.97|453.38|451.58|454.3|452.5|451.31|449.51|0
1637327400000|2021-11-19 13:10:00|453.61|451.81|451.08|449.28|453.61|451.81|450.16|448.36|0
1637327700000|2021-11-19 13:15:00|450.96|449.16|451.08|449.28|451.54|449.74|450.16|448.36|0
1637328000000|2021-11-19 13:20:00|450.85|449.05|453.25|451.45|453.37|451.57|450.62|448.82|0
1637328300000|2021-11-19 13:25:00|452.91|451.11|453.82|452.02|453.82|452.02|450.38|448.58|0
1637328600000|2021-11-19 13:30:00|454.05|452.25|452.44|450.64|454.28|452.48|451.07|449.27|0
1637328900000|2021-11-19 13:35:00|452.21|450.41|453.82|452.02|454.05|452.25|452.21|450.41|0
1637329200000|2021-11-19 13:40:00|453.93|452.13|457.04|455.24|457.5|455.7|453.82|452.02|0
1637329500000|2021-11-19 13:45:00|457.27|455.47|457.26|455.46|458.18|456.38|457.03|455.23|0
1637329800000|2021-11-19 13:50:00|457.49|455.69|458.41|456.61|459.1|457.3|456.34|454.54|0
1637330100000|2021-11-19 13:55:00|458.64|456.84|457.26|455.46|459.33|457.53|457.03|455.23|0
1637330400000|2021-11-19 14:00:00|456.8|455|453.8|452|456.8|455|453.8|452|0
1637330700000|2021-11-19 14:05:00|454.03|452.23|454.95|453.15|456.33|454.53|453.34|451.54|0
1637331000000|2021-11-19 14:10:00|454.72|452.92|460.01|458.21|460.47|458.67|454.26|452.46|0
1637331300000|2021-11-19 14:15:00|459.78|457.98|463.47|461.67|466.48|464.68|459.32|457.52|0
1637331600000|2021-11-19 14:20:00|463.7|461.9|462.77|460.97|465.78|463.98|461.62|459.82|0
1637331900000|2021-11-19 14:25:00|464.39|462.59|463.46|461.66|465.78|463.98|460.46|458.66|0
1637332200000|2021-11-19 14:30:00|464.16|462.36|456.94|455.14|464.62|462.82|455.1|453.3|0
1637332500000|2021-11-19 14:35:00|457.64|455.84|460.04|458.24|461.66|459.86|457.64|455.84|0
1637332800000|2021-11-19 14:40:00|460.27|458.47|462.35|460.55|462.35|460.55|458.19|456.39|0
1637333100000|2021-11-19 14:45:00|462.82|461.02|462.12|460.32|464.67|462.87|459.11|457.31|0
1637333400000|2021-11-19 14:50:00|463.05|461.25|463.15|461.35|463.51|461.71|460.25|458.45|0
1637333700000|2021-11-19 14:55:00|462.69|460.89|467.34|465.54|467.8|466|461.99|460.19|0
1637334000000|2021-11-19 15:00:00|467.57|465.77|459.43|457.63|467.8|466|459.2|457.4|0
1637334300000|2021-11-19 15:05:00|459.66|457.86|460.87|459.07|462.26|460.46|457.48|455.68|0
1637334600000|2021-11-19 15:10:00|460.64|458.84|462.25|460.45|462.25|460.45|458.33|456.53|0
1637334900000|2021-11-19 15:15:00|462.48|460.68|462.25|460.45|463.18|461.38|459.25|457.45|0
1637335200000|2021-11-19 15:20:00|462.48|460.68|460.4|458.6|462.94|461.14|459.94|458.14|0
1637335500000|2021-11-19 15:25:00|460.74|458.94|456.24|454.44|461.32|459.52|455.78|453.98|0
1637335800000|2021-11-19 15:30:00|456.01|454.21|459.7|457.9|459.7|457.9|455.54|453.74|0
1637336100000|2021-11-19 15:35:00|459.47|457.67|462.89|461.09|462.89|461.09|457.85|456.05|0
1637336400000|2021-11-19 15:40:00|462.66|460.86|464.5|462.7|465.42|463.62|462.19|460.39|0
1637336700000|2021-11-19 15:45:00|464.73|462.93|463.11|461.31|464.96|463.16|461.04|459.24|0
1637337000000|2021-11-19 15:50:00|463.34|461.54|461.26|459.46|464.27|462.47|458.84|457.04|0
1637337300000|2021-11-19 15:55:00|461.49|459.69|461.49|459.69|463.8|462|461.03|459.23|0
1637337600000|2021-11-19 16:00:00|461.26|459.46|465.87|464.07|465.87|464.07|461.03|459.23|0
1637337900000|2021-11-19 16:05:00|466.11|464.31|465.29|463.49|466.57|464.77|464.26|462.46|0
1637338200000|2021-11-19 16:10:00|465.18|463.38|465.87|464.07|466.79|464.99|464.72|462.92|0
1637338500000|2021-11-19 16:15:00|466.1|464.3|467.72|465.92|468.41|466.61|466.1|464.3|0
1637338800000|2021-11-19 16:20:00|467.95|466.15|466.79|464.99|468.41|466.61|466.09|464.29|0
1637339100000|2021-11-19 16:25:00|467.02|465.22|467.94|466.14|467.94|466.14|465.63|463.83|0
1637339400000|2021-11-19 16:30:00|468.17|466.37|465.83|464.03|468.87|467.07|465.36|463.56|0
1637339700000|2021-11-19 16:35:00|466.06|464.26|467.45|465.65|468.38|466.58|466.06|464.26|0
1637340000000|2021-11-19 16:40:00|467.22|465.42|467.45|465.65|468.38|466.58|466.52|464.72|0
1637340300000|2021-11-19 16:45:00|467.56|465.76|466.28|464.48|468.37|466.57|466.05|464.25|0
1637340600000|2021-11-19 16:50:00|466.05|464.25|465.82|464.02|467.21|465.41|464.89|463.09|0
1637340900000|2021-11-19 16:55:00|465.58|463.78|465.92|464.12|466.85|465.05|465.12|463.32|0
1637341200000|2021-11-19 17:00:00|466.03|464.23|466.12|464.32|467.08|465.28|465.92|464.12|0
1637341500000|2021-11-19 17:05:00|466.36|464.56|467.05|465.25|467.75|465.95|466.36|464.56|0
1637341800000|2021-11-19 17:10:00|467.52|465.72|470.31|468.51|470.31|468.51|467.52|465.72|0
1637342100000|2021-11-19 17:15:00|469.85|468.05|468.32|466.52|469.85|468.05|467.75|465.95|0
1637342400000|2021-11-19 17:20:00|468.45|466.65|469.61|467.81|469.61|467.81|467.51|465.71|0
1637342700000|2021-11-19 17:25:00|469.37|467.57|470.21|468.41|470.44|468.64|469.37|467.57|0
1637343000000|2021-11-19 17:30:00|470.44|468.64|471.6|469.8|471.84|470.04|470.44|468.64|0
1637343300000|2021-11-19 17:35:00|471.84|470.04|472.53|470.73|475.1|473.3|471.84|470.04|0
1637343600000|2021-11-19 17:40:00|472.3|470.5|470.43|468.63|472.53|470.73|468.81|467.01|0
1637343900000|2021-11-19 17:45:00|470.2|468.4|469.5|467.7|470.43|468.63|468.34|466.54|0
1637344200000|2021-11-19 17:50:00|469.27|467.47|471.36|469.56|471.59|469.79|469.04|467.24|0
1637344500000|2021-11-19 17:55:00|471.13|469.33|469.26|467.46|471.59|469.79|469.26|467.46|0
1637344800000|2021-11-19 18:00:00|469.5|467.7|469.26|467.46|469.73|467.93|468.1|466.3|0
1637345100000|2021-11-19 18:05:00|469.49|467.69|469.72|467.92|470.42|468.62|469.26|467.46|0
1637345400000|2021-11-19 18:10:00|469.96|468.16|467.63|465.83|470.42|468.62|466|464.2|0
1637345700000|2021-11-19 18:15:00|467.39|465.59|466|464.2|468.32|466.52|464.14|462.34|0
1637346000000|2021-11-19 18:20:00|466.23|464.43|465.3|463.5|466.46|464.66|464.83|463.03|0
1637346300000|2021-11-19 18:25:00|465.53|463.73|459.26|457.46|465.53|463.73|459.03|457.23|0
1637346600000|2021-11-19 18:30:00|459.03|457.23|459.26|457.46|460.88|459.08|458.34|456.54|0
1637346900000|2021-11-19 18:35:00|459.49|457.69|455.44|453.64|459.72|457.92|454.4|452.6|0
1637347200000|2021-11-19 18:40:00|455.67|453.87|457.17|455.37|457.17|455.37|452.78|450.98|0
1637347500000|2021-11-19 18:45:00|456.94|455.14|456.94|455.14|456.94|455.14|454.63|452.83|0
1637347800000|2021-11-19 18:50:00|457.4|455.6|460.29|458.49|460.41|458.61|457.4|455.6|0
1637348100000|2021-11-19 18:55:00|460.41|458.61|462.03|460.23|462.03|460.23|460.18|458.38|0
1637348400000|2021-11-19 19:00:00|462.14|460.34|461.79|459.99|462.49|460.69|461.1|459.3|0
1637348700000|2021-11-19 19:05:00|462.02|460.22|463.18|461.38|463.18|461.38|461.56|459.76|0
1637349000000|2021-11-19 19:10:00|463.06|461.26|463.41|461.61|464.34|462.54|462.25|460.45|0
1637349300000|2021-11-19 19:15:00|463.52|461.72|463.64|461.84|464.8|463|462.71|460.91|0
1637349600000|2021-11-19 19:20:00|463.87|462.07|464.1|462.3|464.8|463|463.41|461.61|0
1637349900000|2021-11-19 19:25:00|464.33|462.53|461.43|459.63|464.57|462.77|461.43|459.63|0
1637350200000|2021-11-19 19:30:00|461.66|459.86|460.04|458.24|463.05|461.25|458.43|456.63|0
1637350500000|2021-11-19 19:35:00|459.81|458.01|460.04|458.24|460.97|459.17|459.35|457.55|0
1637350800000|2021-11-19 19:40:00|460.27|458.47|460.5|458.7|461.43|459.63|458.88|457.08|0
1637351100000|2021-11-19 19:45:00|460.27|458.47|460.27|458.47|461.2|459.4|459.34|457.54|0
1637351400000|2021-11-19 19:50:00|460.5|458.7|461.89|460.09|461.89|460.09|459.57|457.77|0
1637351700000|2021-11-19 19:55:00|462.12|460.32|460.5|458.7|462.12|460.32|460.03|458.23|0
1637352000000|2021-11-19 20:00:00|460.26|458.46|459.57|457.77|461.89|460.09|459.57|457.77|0
1637352300000|2021-11-19 20:05:00|459.8|458|460.26|458.46|460.72|458.92|458.64|456.84|0
1637352600000|2021-11-19 20:10:00|460.03|458.23|457.94|456.14|460.03|458.23|457.47|455.67|0
1637352900000|2021-11-19 20:15:00|457.71|455.91|457.47|455.67|458.17|456.37|456.08|454.28|0
1637353200000|2021-11-19 20:20:00|457.93|456.13|458.4|456.6|458.63|456.83|456.54|454.74|0
1637353500000|2021-11-19 20:25:00|458.63|456.83|458.97|457.17|459.32|457.52|457.24|455.44|0
1637353800000|2021-11-19 20:30:00|458.62|456.82|459.32|457.52|459.55|457.75|458.16|456.36|0
1637354100000|2021-11-19 20:35:00|459.08|457.28|457.92|456.12|460.12|458.32|457.46|455.66|0
1637354400000|2021-11-19 20:40:00|458.15|456.35|455.84|454.04|458.15|456.35|455.84|454.04|0
1637354700000|2021-11-19 20:45:00|456.07|454.27|457.69|455.89|457.92|456.12|453.99|452.19|0
1637355000000|2021-11-19 20:50:00|456.99|455.19|454.91|453.11|457.45|455.65|453.75|451.95|0
1637355300000|2021-11-19 20:55:00|454.44|452.64|456.75|454.95|457.68|455.88|453.75|451.95|0
1637355600000|2021-11-19 21:00:00|456.52|454.72|455.82|454.02|456.52|454.72|455.36|453.56|0
1637355900000|2021-11-19 21:05:00|456.06|454.26|455.36|453.56|457.91|456.11|455.13|453.33|0
1637356200000|2021-11-19 21:10:00|455.82|454.02|457.21|455.41|457.67|455.87|455.59|453.79|0
1637568300000|2021-11-22 08:05:00|467.67|465.87|467.9|466.1|468.37|466.57|467.2|465.4|0
1637568600000|2021-11-22 08:10:00|468.14|466.34|467.2|465.4|468.14|466.34|466.96|465.16|0
1637568900000|2021-11-22 08:15:00|467.43|465.63|468.6|466.8|468.84|467.04|467.2|465.4|0
1637569200000|2021-11-22 08:20:00|468.84|467.04|470.01|468.21|470.72|468.92|468.84|467.04|0
1637569500000|2021-11-22 08:25:00|470.24|468.44|468.36|466.56|470.24|468.44|466.96|465.16|0
1637569800000|2021-11-22 08:30:00|468.6|466.8|469.77|467.97|469.77|467.97|468.13|466.33|0
1637570100000|2021-11-22 08:35:00|470|468.2|469.53|467.73|470|468.2|468.59|466.79|0
1637570400000|2021-11-22 08:40:00|469.3|467.5|468.82|467.02|469.3|467.5|468.59|466.79|0
1637570700000|2021-11-22 08:45:00|468.7|466.9|468.59|466.79|469.76|467.96|468.35|466.55|0
1637571000000|2021-11-22 08:50:00|468.35|466.55|467.88|466.08|468.59|466.79|467.18|465.38|0
1637571300000|2021-11-22 08:55:00|468.11|466.31|468.58|466.78|468.58|466.78|467.41|465.61|0
1637571600000|2021-11-22 09:00:00|468.35|466.55|469.28|467.48|469.28|467.48|467.41|465.61|0
1637571900000|2021-11-22 09:05:00|469.52|467.72|469.28|467.48|469.75|467.95|468.81|467.01|0
1637572200000|2021-11-22 09:10:00|469.05|467.25|469.04|467.24|469.98|468.18|468.81|467.01|0
1637572500000|2021-11-22 09:15:00|469.16|467.36|469.22|467.42|470.22|468.42|469.04|467.24|0
1637572800000|2021-11-22 09:20:00|469.1|467.3|469.69|467.89|469.69|467.89|468.98|467.18|0
1637573100000|2021-11-22 09:25:00|469.92|468.12|470.86|469.06|471.1|469.3|469.69|467.89|0
1637573400000|2021-11-22 09:30:00|471.1|469.3|469.92|468.12|471.1|469.3|469.68|467.88|0
1637573700000|2021-11-22 09:35:00|470.15|468.35|468.74|466.94|470.15|468.35|468.74|466.94|0
1637574000000|2021-11-22 09:40:00|468.5|466.7|468.26|466.46|468.74|466.94|468.26|466.46|0
1637574300000|2021-11-22 09:45:00|468.03|466.23|467.56|465.76|468.5|466.7|467.32|465.52|0
1637574600000|2021-11-22 09:50:00|467.32|465.52|468.73|466.93|468.96|467.16|467.32|465.52|0
1637574900000|2021-11-22 09:55:00|468.96|467.16|468.96|467.16|469.67|467.87|468.73|466.93|0
1637575200000|2021-11-22 10:00:00|469.2|467.4|469.43|467.63|470.14|468.34|468.96|467.16|0
1637575500000|2021-11-22 10:05:00|469.67|467.87|470.84|469.04|470.84|469.04|469.67|467.87|0
1637575800000|2021-11-22 10:10:00|471.08|469.28|470.6|468.8|471.78|469.98|470.37|468.57|0
1637576100000|2021-11-22 10:15:00|470.84|469.04|470.83|469.03|470.84|469.04|470.13|468.33|0
1637576400000|2021-11-22 10:20:00|470.6|468.8|470.6|468.8|470.83|469.03|470.36|468.56|0
1637576700000|2021-11-22 10:25:00|470.83|469.03|470.12|468.32|471.07|469.27|469.53|467.73|0
1637577000000|2021-11-22 10:30:00|470|468.2|469.41|467.61|470.36|468.56|469.41|467.61|0
1637577300000|2021-11-22 10:35:00|469.18|467.38|469.65|467.85|469.88|468.08|468.94|467.14|0
1637577600000|2021-11-22 10:40:00|469.41|467.61|469.64|467.84|469.88|468.08|468.94|467.14|0
1637577900000|2021-11-22 10:45:00|469.52|467.72|469.17|467.37|469.64|467.84|469.17|467.37|0
1637578200000|2021-11-22 10:50:00|469.41|467.61|468.93|467.13|469.52|467.72|468.23|466.43|0
1637578500000|2021-11-22 10:55:00|469.17|467.37|469.4|467.6|469.64|467.84|468.7|466.9|0
1637578800000|2021-11-22 11:00:00|469.17|467.37|469.98|468.18|470.34|468.54|469.17|467.37|0
1637579100000|2021-11-22 11:05:00|469.87|468.07|471.05|469.25|471.05|469.25|469.63|467.83|0
1637579400000|2021-11-22 11:10:00|471.04|469.24|471.04|469.24|471.28|469.48|470.81|469.01|0
1637579700000|2021-11-22 11:15:00|470.81|469.01|471.75|469.95|471.98|470.18|470.57|468.77|0
1637580000000|2021-11-22 11:20:00|471.51|469.71|471.98|470.18|472.22|470.42|471.51|469.71|0
1637580300000|2021-11-22 11:25:00|472.22|470.42|471.27|469.47|472.45|470.65|471.04|469.24|0
1637580600000|2021-11-22 11:30:00|471.03|469.23|471.74|469.94|471.74|469.94|470.56|468.76|0
1637580900000|2021-11-22 11:35:00|471.62|469.82|473.86|472.06|474.33|472.53|471.62|469.82|0
1637581200000|2021-11-22 11:40:00|474.09|472.29|472.44|470.64|474.8|473|472.21|470.41|0
1637581500000|2021-11-22 11:45:00|472.68|470.88|472.67|470.87|472.91|471.11|472.44|470.64|0
1637581800000|2021-11-22 11:50:00|472.79|470.99|468.67|466.87|472.79|470.99|467.26|465.46|0
1637582100000|2021-11-22 11:55:00|468.9|467.1|467.78|465.98|469.19|467.39|466.79|464.99|0
1637582400000|2021-11-22 12:00:00|467.55|465.75|468.72|466.92|470.13|468.33|467.55|465.75|0
1637582700000|2021-11-22 12:05:00|468.48|466.68|468.72|466.92|470.36|468.56|468.48|466.68|0
1637583000000|2021-11-22 12:10:00|468.83|467.03|467.54|465.74|469.19|467.39|467.3|465.5|0
1637583300000|2021-11-22 12:15:00|467.77|465.97|466.6|464.8|468.71|466.91|466.36|464.56|0
1637583600000|2021-11-22 12:20:00|466.48|464.68|466.03|464.23|467.07|465.27|465.09|463.29|0
1637583900000|2021-11-22 12:25:00|466.26|464.46|466.02|464.22|466.73|464.93|465.79|463.99|0
1637584200000|2021-11-22 12:30:00|465.79|463.99|467.19|465.39|468.14|466.34|465.79|463.99|0
1637584500000|2021-11-22 12:35:00|467.43|465.63|467.66|465.86|467.9|466.1|466.96|465.16|0
1637584800000|2021-11-22 12:40:00|467.9|466.1|467.42|465.62|467.9|466.1|467.19|465.39|0
1637585100000|2021-11-22 12:45:00|467.66|465.86|468.13|466.33|468.36|466.56|467.42|465.62|0
1637585400000|2021-11-22 12:50:00|468.36|466.56|467.42|465.62|468.36|466.56|467.42|465.62|0
1637585700000|2021-11-22 12:55:00|467.65|465.85|466.71|464.91|467.65|465.85|465.54|463.74|0
1637586000000|2021-11-22 13:00:00|466.24|464.44|466.47|464.67|466.71|464.91|465.54|463.74|0
1637586300000|2021-11-22 13:05:00|466.71|464.91|464.59|462.79|466.94|465.14|464.47|462.67|0
1637586600000|2021-11-22 13:10:00|464.83|463.03|463.65|461.85|465.53|463.73|463.65|461.85|0
1637586900000|2021-11-22 13:15:00|463.42|461.62|462.48|460.68|463.89|462.09|462.01|460.21|0
1637587200000|2021-11-22 13:20:00|462.24|460.44|463.65|461.85|463.65|461.85|462.01|460.21|0
1637587500000|2021-11-22 13:25:00|463.41|461.61|464.58|462.78|464.58|462.78|463.41|461.61|0
1637587800000|2021-11-22 13:30:00|464.35|462.55|466.93|465.13|467.16|465.36|464.35|462.55|0
1637588100000|2021-11-22 13:35:00|466.69|464.89|466.69|464.89|466.93|465.13|465.99|464.19|0
1637588400000|2021-11-22 13:40:00|466.46|464.66|466.45|464.65|467.16|465.36|465.52|463.72|0
1637588700000|2021-11-22 13:45:00|466.69|464.89|466.69|464.89|467.16|465.36|466.45|464.65|0
1637589000000|2021-11-22 13:50:00|466.45|464.65|467.62|465.82|467.86|466.06|466.21|464.41|0
1637589300000|2021-11-22 13:55:00|467.86|466.06|469.03|467.23|470.21|468.41|467.86|466.06|0
1637589600000|2021-11-22 14:00:00|469.5|467.7|473.74|471.94|474.68|472.88|468.8|467|0
1637589900000|2021-11-22 14:05:00|473.5|471.7|472.56|470.76|473.5|471.7|471.38|469.58|0
1637590200000|2021-11-22 14:10:00|472.32|470.52|471.85|470.05|473.73|471.93|471.85|470.05|0
1637590500000|2021-11-22 14:15:00|471.61|469.81|470.9|469.1|472.32|470.52|470.2|468.4|0
1637590800000|2021-11-22 14:20:00|470.67|468.87|468.78|466.98|470.9|469.1|468.78|466.98|0
1637591100000|2021-11-22 14:25:00|469.02|467.22|471.6|469.8|472.08|470.28|468.78|466.98|0
1637591400000|2021-11-22 14:30:00|472.31|470.51|475.36|473.56|477.26|475.46|471.6|469.8|0
1637591700000|2021-11-22 14:35:00|475.6|473.8|477.88|476.08|479.62|477.82|475.6|473.8|0
1637592000000|2021-11-22 14:40:00|478.82|477.02|479.21|477.41|479.3|477.5|474.23|472.43|0
1637592300000|2021-11-22 14:45:00|479.92|478.12|485.86|484.06|485.86|484.06|476.84|475.04|0
1637592600000|2021-11-22 14:50:00|486.34|484.54|487.4|485.6|488.72|486.92|484.67|482.87|0
1637592900000|2021-11-22 14:55:00|488|486.2|489.61|487.81|489.91|488.11|486.85|485.05|0
1637593200000|2021-11-22 15:00:00|490.56|488.76|494.03|492.23|496.64|494.84|490.32|488.52|0
1637593500000|2021-11-22 15:05:00|494.5|492.7|494.74|492.94|494.74|492.94|492.13|490.33|0
1637593800000|2021-11-22 15:10:00|494.97|493.17|495.45|493.65|496.16|494.36|494.26|492.46|0
1637594100000|2021-11-22 15:15:00|496.16|494.36|495.68|493.88|497.82|496.02|495.45|493.65|0
1637594400000|2021-11-22 15:20:00|495.44|493.64|497.34|495.54|497.34|495.54|495.21|493.41|0
1637594700000|2021-11-22 15:25:00|497.1|495.3|494.97|493.17|497.1|495.3|494.02|492.22|0
1637595000000|2021-11-22 15:30:00|495.2|493.4|496.63|494.83|497.34|495.54|495.2|493.4|0
1637595300000|2021-11-22 15:35:00|496.86|495.06|495.18|493.38|496.86|495.06|495.18|493.38|0
1637595600000|2021-11-22 15:40:00|495.42|493.62|494.59|492.79|495.66|493.86|494.47|492.67|0
1637595900000|2021-11-22 15:45:00|494.36|492.56|492.93|491.13|494.59|492.79|492.45|490.65|0
1637596200000|2021-11-22 15:50:00|493.17|491.37|492.45|490.65|494.35|492.55|492.21|490.41|0
1637596500000|2021-11-22 15:55:00|492.69|490.89|491.03|489.23|493.16|491.36|489.6|487.8|0
1637596800000|2021-11-22 16:00:00|491.26|489.46|488.18|486.38|491.74|489.94|487.7|485.9|0
1637597100000|2021-11-22 16:05:00|487.7|485.9|486.04|484.24|488.89|487.09|485.1|483.3|0
1637597400000|2021-11-22 16:10:00|485.81|484.01|486.99|485.19|487.46|485.66|485.09|483.29|0
1637597700000|2021-11-22 16:15:00|486.75|484.95|486.04|484.24|487.23|485.43|485.8|484|0
1637598000000|2021-11-22 16:20:00|486.28|484.48|486.25|484.45|487.7|485.9|484.62|482.82|0
1637598300000|2021-11-22 16:25:00|486.01|484.21|484.81|483.01|486.25|484.45|483.36|481.56|0
1637598600000|2021-11-22 16:30:00|485.04|483.24|486.46|484.66|487.05|485.25|483.86|482.06|0
1637598900000|2021-11-22 16:35:00|485.99|484.19|486.33|484.53|487.41|485.61|485.17|483.37|0
1637599200000|2021-11-22 16:40:00|486.1|484.3|482.56|480.76|486.57|484.77|482.32|480.52|0
1637599500000|2021-11-22 16:45:00|482.8|481|477.38|475.58|483.74|481.94|477.15|475.35|0
1637599800000|2021-11-22 16:50:00|477.85|476.05|468.37|466.57|478.56|476.76|468.14|466.34|0
1637600100000|2021-11-22 16:55:00|467.67|465.87|466.99|465.19|468.37|466.57|458.57|456.77|0
1637600400000|2021-11-22 17:00:00|466.29|464.49|468.78|466.98|471.65|469.85|463.19|461.39|0
1637600700000|2021-11-22 17:05:00|469.01|467.21|468.54|466.74|471.11|469.31|466.45|464.65|0
1637601000000|2021-11-22 17:10:00|468.77|466.97|467.6|465.8|471.34|469.54|467.14|465.34|0
1637601300000|2021-11-22 17:15:00|468.07|466.27|467.14|465.34|472.27|470.47|465.5|463.7|0
1637601600000|2021-11-22 17:20:00|467.6|465.8|463.41|461.61|468.07|466.27|462.94|461.14|0
1637601900000|2021-11-22 17:25:00|464.34|462.54|468.76|466.96|470.16|468.36|463.64|461.84|0
1637602200000|2021-11-22 17:30:00|468.53|466.73|470.86|469.06|471.56|469.76|467.83|466.03|0
1637602500000|2021-11-22 17:35:00|470.62|468.82|473.19|471.39|473.89|472.09|469.22|467.42|0
1637602800000|2021-11-22 17:40:00|473.66|471.86|476.06|474.26|477.07|475.27|473.19|471.39|0
1637603100000|2021-11-22 17:45:00|475.82|474.02|475.59|473.79|476.53|474.73|473.95|472.15|0
1637603400000|2021-11-22 17:50:00|475.82|474.02|471.37|469.57|476.06|474.26|470.67|468.87|0
1637603700000|2021-11-22 17:55:00|471.61|469.81|472.31|470.51|474.65|472.85|470.44|468.64|0
1637604000000|2021-11-22 18:00:00|472.07|470.27|469.97|468.17|472.31|470.51|469.03|467.23|0
1637604300000|2021-11-22 18:05:00|470.2|468.4|469.96|468.16|472.3|470.5|469.73|467.93|0
1637604600000|2021-11-22 18:10:00|470.2|468.4|471.6|469.8|472.3|470.5|469.96|468.16|0
1637604900000|2021-11-22 18:15:00|472.3|470.5|474.87|473.07|475.1|473.3|471.83|470.03|0
1637605200000|2021-11-22 18:20:00|474.63|472.83|475.8|474|476.27|474.47|473.93|472.13|0
1637605500000|2021-11-22 18:25:00|476.04|474.24|474.86|473.06|476.27|474.47|473.69|471.89|0
1637605800000|2021-11-22 18:30:00|475.1|473.3|474.86|473.06|476.73|474.93|474.63|472.83|0
1637606100000|2021-11-22 18:35:00|475.09|473.29|474.15|472.35|476.73|474.93|473.92|472.12|0
1637606400000|2021-11-22 18:40:00|474.03|472.23|474.85|473.05|475.09|473.29|472.05|470.25|0
1637606700000|2021-11-22 18:45:00|474.62|472.82|473.21|471.41|475.32|473.52|473.21|471.41|0
1637607000000|2021-11-22 18:50:00|473.09|471.29|473.21|471.41|474.62|472.82|472.75|470.95|0
1637607300000|2021-11-22 18:55:00|473.44|471.64|472.27|470.47|474.61|472.81|471.8|470|0
1637607600000|2021-11-22 19:00:00|472.74|470.94|477.42|475.62|477.65|475.85|471.34|469.54|0
1637607900000|2021-11-22 19:05:00|477.18|475.38|475.31|473.51|477.65|475.85|474.84|473.04|0
1637608200000|2021-11-22 19:10:00|475.54|473.74|476.24|474.44|476.24|474.44|473.9|472.1|0
1637608500000|2021-11-22 19:15:00|476.01|474.21|475.3|473.5|476.94|475.14|474.83|473.03|0
1637608800000|2021-11-22 19:20:00|475.41|473.61|475.53|473.73|476.47|474.67|473.9|472.1|0
1637609100000|2021-11-22 19:25:00|475.07|473.27|475.3|473.5|475.53|473.73|473.43|471.63|0
1637609400000|2021-11-22 19:30:00|475.06|473.26|476.23|474.43|478.11|476.31|474.83|473.03|0
1637609700000|2021-11-22 19:35:00|476|474.2|478.57|476.77|478.81|477.01|476|474.2|0
1637610000000|2021-11-22 19:40:00|478.34|476.54|478.57|476.77|479.27|477.47|477.4|475.6|0
1637610300000|2021-11-22 19:45:00|478.8|477|480.21|478.41|481.15|479.35|477.86|476.06|0
1637610600000|2021-11-22 19:50:00|480.44|478.64|482.51|480.71|483.04|481.24|480.44|478.64|0
1637610900000|2021-11-22 19:55:00|482.74|480.94|481.66|479.86|482.84|481.04|480.71|478.91|0
1637611200000|2021-11-22 20:00:00|481.89|480.09|484.71|482.91|485.66|483.86|480.48|478.68|0
1637611500000|2021-11-22 20:05:00|484.95|483.15|485.42|483.62|485.66|483.86|483.77|481.97|0
1637611800000|2021-11-22 20:10:00|485.65|483.85|483.77|481.97|487.78|485.98|483.53|481.73|0
1637612100000|2021-11-22 20:15:00|483.53|481.73|481.41|479.61|484|482.2|481.17|479.37|0
1637612400000|2021-11-22 20:20:00|481.65|479.85|480.94|479.14|482.82|481.02|480.23|478.43|0
1637612700000|2021-11-22 20:25:00|481.17|479.37|477.64|475.84|481.64|479.84|477.64|475.84|0
1637613000000|2021-11-22 20:30:00|477.41|475.61|477.17|475.37|477.88|476.08|476.23|474.43|0
1637613300000|2021-11-22 20:35:00|476.7|474.9|473.88|472.08|478.34|476.54|473.88|472.08|0
1637613600000|2021-11-22 20:40:00|474.11|472.31|466.38|464.58|474.82|473.02|466.15|464.35|0
1637613900000|2021-11-22 20:45:00|466.61|464.81|462.23|460.43|469.47|467.67|462|460.2|0
1637614200000|2021-11-22 20:50:00|461.18|459.38|450.44|448.64|461.3|459.5|450.44|448.64|0
1637614500000|2021-11-22 20:55:00|450.21|448.41|442.07|440.27|451.14|449.34|441.61|439.81|0
1637614800000|2021-11-22 21:00:00|443|441.2|442.33|440.53|443|441.2|437.89|436.09|0
1637615100000|2021-11-22 21:05:00|442.56|440.76|442.3|440.5|443|441.2|441.38|439.58|0
1637615400000|2021-11-22 21:10:00|442.54|440.74|445.53|443.73|445.77|443.97|442.3|440.5|0
1637615700000|2021-11-22 21:15:00|444.12|441.92|443.88|441.68|444.12|441.92|442.73|440.53|0
1637616000000|2021-11-22 21:20:00|444.11|441.91|444.8|442.6|445.5|443.3|443.65|441.45|0
1637616300000|2021-11-22 21:25:00|445.04|442.84|442.95|440.75|445.5|443.3|442.95|440.75|0
1637616600000|2021-11-22 21:30:00|442.72|440.52|442.03|439.83|444.11|441.91|441.57|439.37|0
1637616900000|2021-11-22 21:35:00|441.8|439.6|441.56|439.36|442.03|439.83|440.18|437.98|0
1637617200000|2021-11-22 21:40:00|441.33|439.13|442.94|440.74|443.17|440.97|441.33|439.13|0
1637617500000|2021-11-22 21:45:00|443.17|440.97|442.94|440.74|443.41|441.21|442.25|440.05|0
1637617800000|2021-11-22 21:50:00|443.17|440.97|444.78|442.58|444.78|442.58|442.71|440.51|0
1637618100000|2021-11-22 21:55:00|445.02|442.82|446.28|444.08|446.4|444.2|445.02|442.82|0
1637618400000|2021-11-22 22:00:00|446.24|444.04|446.38|444.18|446.68|444.48|445.94|443.74|0
1637618700000|2021-11-22 22:05:00|446.54|444.34|446.1|443.9|446.54|444.34|446.1|443.9|0
1637619000000|2021-11-22 22:10:00|446.06|443.86|446.15|443.95|446.15|443.95|446.06|443.86|0
1637619300000|2021-11-22 22:15:00|446.19|443.99|445.94|443.74|446.19|443.99|445.94|443.74|0
1637619600000|2021-11-22 22:20:00|445.9|443.7|445.98|443.78|446.08|443.88|445.9|443.7|0
1637619900000|2021-11-22 22:25:00|446.08|443.88|445.83|443.63|446.08|443.88|445.83|443.63|0
1637620200000|2021-11-22 22:30:00|445.8|443.6|445.73|443.53|445.9|443.7|445.73|443.53|0
1637620500000|2021-11-22 22:35:00|445.63|443.43|445.79|443.59|445.79|443.59|445.63|443.43|0
1637620800000|2021-11-22 22:40:00|445.76|443.56|445.76|443.56|445.79|443.59|445.76|443.56|0
1637621100000|2021-11-22 22:45:00|445.52|443.32|445.86|443.66|445.86|443.66|445.52|443.32|0
1637621400000|2021-11-22 22:50:00|445.89|443.69|445.86|443.66|445.96|443.76|445.76|443.56|0
1637621700000|2021-11-22 22:55:00|445.85|443.65|445.94|443.74|446.24|444.04|445.85|443.65|0
1637622000000|2021-11-22 23:00:00|447.17|444.97|449.14|446.94|449.6|447.4|447.17|444.97|0
1637622300000|2021-11-22 23:05:00|449.25|447.05|448.9|446.7|449.6|447.4|447.75|445.55|0
1637622600000|2021-11-22 23:10:00|449.13|446.93|448.67|446.47|449.59|447.39|448.67|446.47|0
1637622900000|2021-11-22 23:15:00|448.9|446.7|448.66|446.46|449.59|447.39|448.43|446.23|0
1637623200000|2021-11-22 23:20:00|448.89|446.69|448.2|446|448.89|446.69|447.73|445.53|0
1637623500000|2021-11-22 23:25:00|447.96|445.76|448.42|446.22|448.66|446.46|447.73|445.53|0
1637623800000|2021-11-22 23:30:00|448.54|446.34|447.5|445.3|448.66|446.46|447.03|444.83|0
1637624100000|2021-11-22 23:35:00|447.26|445.06|447.96|445.76|448.19|445.99|447.26|445.06|0
1637624400000|2021-11-22 23:40:00|447.83|445.63|446.79|444.59|448.42|446.22|446.79|444.59|0
1637624700000|2021-11-22 23:45:00|447.03|444.83|446.56|444.36|447.26|445.06|446.1|443.9|0
1637625000000|2021-11-22 23:50:00|446.67|444.47|447.25|445.05|447.48|445.28|446.67|444.47|0
1637625300000|2021-11-22 23:55:00|447.48|445.28|447.25|445.05|447.71|445.51|447.02|444.82|0
1637625600000|2021-11-23 00:00:00|447.48|445.28|446.32|444.12|447.48|445.28|444.93|442.73|0
1637625900000|2021-11-23 00:05:00|446.09|443.89|446.08|443.88|446.32|444.12|444.7|442.5|0
1637626200000|2021-11-23 00:10:00|446.32|444.12|446.54|444.34|447.01|444.81|445.85|443.65|0
1637626500000|2021-11-23 00:15:00|446.31|444.11|448.62|446.42|448.86|446.66|446.31|444.11|0
1637626800000|2021-11-23 00:20:00|448.39|446.19|448.73|446.53|449.09|446.89|447.93|445.73|0
1637627100000|2021-11-23 00:25:00|448.85|446.65|450.7|448.5|450.7|448.5|448.73|446.53|0
1637627400000|2021-11-23 00:30:00|450.47|448.27|449.31|447.11|450.7|448.5|448.62|446.42|0
1637627700000|2021-11-23 00:35:00|449.54|447.34|448.61|446.41|449.77|447.57|448.38|446.18|0
1637628000000|2021-11-23 00:40:00|448.84|446.64|449.54|447.34|449.77|447.57|448.84|446.64|0
1637628300000|2021-11-23 00:45:00|449.77|447.57|448.61|446.41|449.77|447.57|448.37|446.17|0
1637628600000|2021-11-23 00:50:00|448.84|446.64|447.68|445.48|448.84|446.64|447.44|445.24|0
1637628900000|2021-11-23 00:55:00|447.91|445.71|448.14|445.94|448.37|446.17|447.67|445.47|0
1637629200000|2021-11-23 01:00:00|448.37|446.17|448.01|445.81|449.29|447.09|447.9|445.7|0
1637629500000|2021-11-23 01:05:00|448.13|445.93|447.67|445.47|448.6|446.4|447.2|445|0
1637629800000|2021-11-23 01:10:00|447.43|445.23|445.35|443.15|447.67|445.47|445.35|443.15|0
1637630100000|2021-11-23 01:15:00|445.12|442.92|444.65|442.45|445.12|442.92|443.5|441.3|0
1637630400000|2021-11-23 01:20:00|444.88|442.68|444.19|441.99|444.88|442.68|443.72|441.52|0
1637630700000|2021-11-23 01:25:00|443.95|441.75|444.41|442.21|445.11|442.91|443.95|441.75|0
1637631000000|2021-11-23 01:30:00|444.65|442.45|446.37|444.17|446.73|444.53|444.18|441.98|0
1637631300000|2021-11-23 01:35:00|446.26|444.06|446.95|444.75|447.18|444.98|445.8|443.6|0
1637631600000|2021-11-23 01:40:00|447.18|444.98|446.02|443.82|447.18|444.98|445.56|443.36|0
1637631900000|2021-11-23 01:45:00|445.79|443.59|443.71|441.51|445.9|443.7|442.55|440.35|0
1637632200000|2021-11-23 01:50:00|443.94|441.74|443.24|441.04|445.09|442.89|443.24|441.04|0
1637632500000|2021-11-23 01:55:00|443.01|440.81|443.93|441.73|444.16|441.96|442.55|440.35|0
1637632800000|2021-11-23 02:00:00|444.16|441.96|442.77|440.57|444.39|442.19|442.77|440.57|0
1637633100000|2021-11-23 02:05:00|441.85|439.65|442.08|439.88|443|440.8|441.15|438.95|0
1637633400000|2021-11-23 02:10:00|441.85|439.65|442.88|440.68|443.69|441.49|441.61|439.41|0
1637633700000|2021-11-23 02:15:00|443|440.8|442.53|440.33|443.92|441.72|442.53|440.33|0
1637634000000|2021-11-23 02:20:00|442.76|440.56|440.22|438.02|443.22|441.02|440.22|438.02|0
1637634300000|2021-11-23 02:25:00|439.99|437.79|438.6|436.4|440.45|438.25|437.68|435.48|0
1637634600000|2021-11-23 02:30:00|437.45|435.25|435.6|433.4|437.91|435.71|434.68|432.48|0
1637634900000|2021-11-23 02:35:00|435.83|433.63|437.44|435.24|437.67|435.47|435.37|433.17|0
1637635200000|2021-11-23 02:40:00|437.67|435.47|437.67|435.47|437.9|435.7|436.75|434.55|0
1637635500000|2021-11-23 02:45:00|437.9|435.7|436.98|434.78|437.9|435.7|436.52|434.32|0
1637635800000|2021-11-23 02:50:00|437.21|435.01|438.82|436.62|439.05|436.85|436.98|434.78|0
1637636100000|2021-11-23 02:55:00|439.05|436.85|440.89|438.69|441.35|439.15|439.05|436.85|0
1637636400000|2021-11-23 03:00:00|441.35|439.15|442.5|440.3|443.2|441|440.66|438.46|0
1637636700000|2021-11-23 03:05:00|442.73|440.53|441.34|439.14|442.73|440.53|440.65|438.45|0
1637637000000|2021-11-23 03:10:00|441.11|438.91|441.34|439.14|441.57|439.37|440.88|438.68|0
1637637300000|2021-11-23 03:15:00|441.57|439.37|441.34|439.14|442.49|440.29|441.11|438.91|0
1637637600000|2021-11-23 03:20:00|441.11|438.91|442.26|440.06|442.26|440.06|441.11|438.91|0
1637637900000|2021-11-23 03:25:00|442.03|439.83|442.49|440.29|443.41|441.21|442.03|439.83|0
1637638200000|2021-11-23 03:30:00|442.26|440.06|442.25|440.05|442.26|440.06|441.56|439.36|0
1637638500000|2021-11-23 03:35:00|442.13|439.93|441.33|439.13|442.25|440.05|441.33|439.13|0
1637638800000|2021-11-23 03:40:00|441.56|439.36|441.09|438.89|441.56|439.36|440.63|438.43|0
1637639100000|2021-11-23 03:45:00|441.32|439.12|440.28|438.08|441.32|439.12|439.47|437.27|0
1637639400000|2021-11-23 03:50:00|440.16|437.96|441.08|438.88|441.08|438.88|439.93|437.73|0
1637639700000|2021-11-23 03:55:00|440.96|438.76|440.85|438.65|441.55|439.35|440.62|438.42|0
1637640000000|2021-11-23 04:00:00|441.31|439.11|442.46|440.26|442.93|440.73|441.08|438.88|0
1637640300000|2021-11-23 04:05:00|442.7|440.5|441.54|439.34|443.16|440.96|441.54|439.34|0
1637640600000|2021-11-23 04:10:00|441.65|439.45|441.53|439.33|442|439.8|441.3|439.1|0
1637640900000|2021-11-23 04:15:00|441.76|439.56|441.3|439.1|442.22|440.02|441.07|438.87|0
1637641200000|2021-11-23 04:20:00|441.53|439.33|441.53|439.33|441.76|439.56|441.3|439.1|0
1637641500000|2021-11-23 04:25:00|441.64|439.44|441.52|439.32|441.99|439.79|441.29|439.09|0
1637641800000|2021-11-23 04:30:00|441.29|439.09|441.52|439.32|441.63|439.43|441.06|438.86|0
1637642100000|2021-11-23 04:35:00|441.4|439.2|441.98|439.78|442.32|440.12|441.29|439.09|0
1637642400000|2021-11-23 04:40:00|441.75|439.55|441.05|438.85|441.98|439.78|440.82|438.62|0
1637642700000|2021-11-23 04:45:00|441.28|439.08|441.74|439.54|441.97|439.77|441.28|439.08|0
1637643000000|2021-11-23 04:50:00|441.97|439.77|442.89|440.69|443.13|440.93|441.74|439.54|0
1637643300000|2021-11-23 04:55:00|443|440.8|443.58|441.38|444.28|442.08|443|440.8|0
1637643600000|2021-11-23 05:00:00|443.7|441.5|442.19|439.99|444.51|442.31|442.19|439.99|0
1637643900000|2021-11-23 05:05:00|441.96|439.76|442.42|440.22|442.66|440.46|441.96|439.76|0
1637644200000|2021-11-23 05:10:00|442.19|439.99|441.03|438.83|442.19|439.99|441.03|438.83|0
1637644500000|2021-11-23 05:15:00|440.8|438.6|440.34|438.14|441.03|438.83|440.34|438.14|0
1637644800000|2021-11-23 05:20:00|440.22|438.02|439.87|437.67|440.34|438.14|439.41|437.21|0
1637645100000|2021-11-23 05:25:00|440.1|437.9|438.94|436.74|440.1|437.9|438.71|436.51|0
1637645400000|2021-11-23 05:30:00|438.48|436.28|438.25|436.05|438.48|436.28|437.56|435.36|0
1637645700000|2021-11-23 05:35:00|438.48|436.28|437.55|435.35|438.48|436.28|436.63|434.43|0
1637646000000|2021-11-23 05:40:00|437.78|435.58|433.4|431.2|438.02|435.82|433.4|431.2|0
1637646300000|2021-11-23 05:45:00|432.94|430.74|434.32|432.12|434.78|432.58|432.94|430.74|0
1637646600000|2021-11-23 05:50:00|434.2|432|433.86|431.66|434.32|432.12|433.17|430.97|0
1637646900000|2021-11-23 05:55:00|434.09|431.89|435.7|433.5|435.7|433.5|433.86|431.66|0
1637647200000|2021-11-23 06:00:00|435.47|433.27|437.08|434.88|437.54|435.34|435.24|433.04|0
1637647500000|2021-11-23 06:05:00|437.31|435.11|437.53|435.33|438.46|436.26|437.3|435.1|0
1637647800000|2021-11-23 06:10:00|437.76|435.56|437.3|435.1|437.76|435.56|436.84|434.64|0
1637648100000|2021-11-23 06:15:00|437.18|434.98|435.91|433.71|437.3|435.1|435.91|433.71|0
1637648400000|2021-11-23 06:20:00|436.02|433.82|433.38|431.18|436.37|434.17|433.38|431.18|0
1637648700000|2021-11-23 06:25:00|433.61|431.41|432.56|430.36|434.76|432.56|432.22|430.02|0
1637649000000|2021-11-23 06:30:00|432.91|430.71|436.13|433.93|436.48|434.28|431.87|429.67|0
1637649300000|2021-11-23 06:35:00|435.9|433.7|435.21|433.01|435.9|433.7|433.83|431.63|0
1637649600000|2021-11-23 06:40:00|435.44|433.24|437.05|434.85|437.28|435.08|435.44|433.24|0
1637649900000|2021-11-23 06:45:00|437.16|434.96|436.59|434.39|437.97|435.77|436.35|434.15|0
1637650200000|2021-11-23 06:50:00|436.35|434.15|435.89|433.69|436.58|434.38|435.43|433.23|0
1637650500000|2021-11-23 06:55:00|435.66|433.46|436.58|434.38|437.04|434.84|435.2|433|0
1637650800000|2021-11-23 07:00:00|436.35|434.15|436.11|433.91|437.27|435.07|434.5|432.3|0
1637651100000|2021-11-23 07:05:00|435.65|433.45|428.29|426.09|435.65|433.45|426.23|424.03|0
1637651400000|2021-11-23 07:10:00|428.06|425.86|425.99|423.79|429.21|427.01|425.54|423.34|0
1637651700000|2021-11-23 07:15:00|425.77|423.57|426.91|424.71|428.06|425.86|425.53|423.33|0
1637652000000|2021-11-23 07:20:00|427.14|424.94|429.66|427.46|431.04|428.84|425.99|423.79|0
1637652300000|2021-11-23 07:25:00|429.2|427|429.08|426.88|430.34|428.14|427.82|425.62|0
1637652600000|2021-11-23 07:30:00|429.2|427|428.27|426.07|429.43|427.23|427.82|425.62|0
1637652900000|2021-11-23 07:35:00|428.04|425.84|425.98|423.78|428.73|426.53|423.23|421.03|0
1637653200000|2021-11-23 07:40:00|425.75|423.55|430.1|427.9|431.02|428.82|425.29|423.09|0
1637653500000|2021-11-23 07:45:00|429.87|427.67|429.18|426.98|430.33|428.13|428.5|426.3|0
1637653800000|2021-11-23 07:50:00|428.95|426.75|433.78|431.58|434.24|432.04|428.95|426.75|0
1637654100000|2021-11-23 07:55:00|434.24|432.04|433.29|431.09|435.62|433.42|432.83|430.63|0
1637654400000|2021-11-23 08:00:00|432.94|430.74|432.14|429.94|435.59|433.39|431.91|429.71|0
1637654700000|2021-11-23 08:05:00|431.82|430.02|431.71|429.91|432.17|430.37|428.73|426.93|0
1637655000000|2021-11-23 08:10:00|431.94|430.14|430.33|428.53|434.57|432.77|428.96|427.16|0
1637655300000|2021-11-23 08:15:00|430.79|428.99|429.64|427.84|433.08|431.28|429.19|427.39|0
1637655600000|2021-11-23 08:20:00|429.87|428.07|428.38|426.58|431.24|429.44|426.9|425.1|0
1637655900000|2021-11-23 08:25:00|428.5|426.7|424.16|422.36|428.72|426.92|423.7|421.9|0
1637656200000|2021-11-23 08:30:00|423.7|421.9|425.72|423.92|426.4|424.6|419.81|418.01|0
1637656500000|2021-11-23 08:35:00|425.95|424.15|427.76|425.96|429.81|428.01|425.49|423.69|0
1637656800000|2021-11-23 08:40:00|427.53|425.73|427.53|425.73|427.53|425.73|425.04|423.24|0
1637657100000|2021-11-23 08:45:00|427.99|426.19|424.58|422.78|429.12|427.32|423.9|422.1|0
1637657400000|2021-11-23 08:50:00|424.69|422.89|428.85|427.05|429.3|427.5|424.58|422.78|0
1637657700000|2021-11-23 08:55:00|429.08|427.28|430.55|428.75|430.67|428.87|427.02|425.22|0
1637658000000|2021-11-23 09:00:00|430.44|428.64|428.84|427.04|432.95|431.15|428.84|427.04|0
1637658300000|2021-11-23 09:05:00|428.72|426.92|427.7|425.9|429.52|427.72|427.24|425.44|0
1637658600000|2021-11-23 09:10:00|427.92|426.12|428.83|427.03|428.83|427.03|426.33|424.53|0
1637658900000|2021-11-23 09:15:00|428.6|426.8|432.02|430.22|432.94|431.14|427.46|425.66|0
1637659200000|2021-11-23 09:20:00|432.13|430.33|434.99|433.19|434.99|433.19|431.34|429.54|0
1637659500000|2021-11-23 09:25:00|434.76|432.96|431.79|429.99|434.76|432.96|431.56|429.76|0
1637659800000|2021-11-23 09:30:00|432.02|430.22|431.78|429.98|433.39|431.59|430.64|428.84|0
1637660100000|2021-11-23 09:35:00|432.01|430.21|434.75|432.95|436.12|434.32|431.55|429.75|0
1637660400000|2021-11-23 09:40:00|434.52|432.72|434.98|433.18|436.35|434.55|434.52|432.72|0
1637660700000|2021-11-23 09:45:00|434.75|432.95|437.26|435.46|440.47|438.67|434.75|432.95|0
1637661000000|2021-11-23 09:50:00|437.72|435.92|435.79|433.99|438.87|437.07|435.56|433.76|0
1637661300000|2021-11-23 09:55:00|436.02|434.22|438.31|436.51|438.31|436.51|435.79|433.99|0
1637661600000|2021-11-23 10:00:00|438.77|436.97|439|437.2|439.92|438.12|438.77|436.97|0
1637661900000|2021-11-23 10:05:00|439.23|437.43|439|437.2|439.92|438.12|438.54|436.74|0
1637662200000|2021-11-23 10:10:00|439.23|437.43|440.83|439.03|441.29|439.49|439|437.2|0
1637662500000|2021-11-23 10:15:00|441.06|439.26|441.52|439.72|442.67|440.87|440.83|439.03|0
1637662800000|2021-11-23 10:20:00|441.63|439.83|440.83|439.03|441.86|440.06|440.83|439.03|0
1637663100000|2021-11-23 10:25:00|441.06|439.26|440.13|438.33|441.4|439.6|439.9|438.1|0
1637663400000|2021-11-23 10:30:00|440.36|438.56|439.21|437.41|440.59|438.79|438.75|436.95|0
1637663700000|2021-11-23 10:35:00|439.44|437.64|439.9|438.1|440.93|439.13|439.21|437.41|0
1637664000000|2021-11-23 10:40:00|440.13|438.33|441.38|439.58|442.66|440.86|440.13|438.33|0
1637664300000|2021-11-23 10:45:00|441.73|439.93|438.97|437.17|441.73|439.93|438.74|436.94|0
1637664600000|2021-11-23 10:50:00|438.74|436.94|440.58|438.78|441.04|439.24|438.74|436.94|0
1637664900000|2021-11-23 10:55:00|440.46|438.66|438.04|436.24|441.26|439.46|438.04|436.24|0
1637665200000|2021-11-23 11:00:00|438.73|436.93|436.66|434.86|439.65|437.85|435.74|433.94|0
1637665500000|2021-11-23 11:05:00|436.77|434.97|435.05|433.25|438.04|436.24|435.05|433.25|0
1637665800000|2021-11-23 11:10:00|434.82|433.02|433.44|431.64|434.82|433.02|432.3|430.5|0
1637666100000|2021-11-23 11:15:00|434.13|432.33|434.35|432.55|434.81|433.01|431.38|429.58|0
1637666400000|2021-11-23 11:20:00|434.58|432.78|435.04|433.24|437.34|435.54|434.58|432.78|0
1637666700000|2021-11-23 11:25:00|435.27|433.47|436.87|435.07|437.79|435.99|434.58|432.78|0
1637667000000|2021-11-23 11:30:00|437.1|435.3|436.35|434.55|438.02|436.22|436.12|434.32|0
1637667300000|2021-11-23 11:35:00|436.12|434.32|437.72|435.92|437.73|435.93|435.89|434.09|0
1637667600000|2021-11-23 11:40:00|437.49|435.69|437.72|435.92|438.41|436.61|437.03|435.23|0
1637667900000|2021-11-23 11:45:00|437.95|436.15|439.33|437.53|440.36|438.56|437.95|436.15|0
1637668200000|2021-11-23 11:50:00|439.56|437.76|441.63|439.83|441.86|440.06|439.56|437.76|0
1637668500000|2021-11-23 11:55:00|441.4|439.6|440.01|438.21|442.78|440.98|439.78|437.98|0
1637668800000|2021-11-23 12:00:00|440.36|438.56|440.47|438.67|441.17|439.37|440.24|438.44|0
1637669100000|2021-11-23 12:05:00|440.01|438.21|443.01|441.21|444.16|442.36|440.01|438.21|0
1637669400000|2021-11-23 12:10:00|442.54|440.74|440.81|439.01|442.54|440.74|440.12|438.32|0
1637669700000|2021-11-23 12:15:00|440.93|439.13|438.73|436.93|440.93|439.13|438.62|436.82|0
1637670000000|2021-11-23 12:20:00|438.39|436.59|440.92|439.12|442.3|440.5|438.39|436.59|0
1637670300000|2021-11-23 12:25:00|441.15|439.35|438.84|437.04|441.61|439.81|438.84|437.04|0
1637670600000|2021-11-23 12:30:00|438.61|436.81|438.49|436.69|438.84|437.04|436.31|434.51|0
1637670900000|2021-11-23 12:35:00|438.38|436.58|439.64|437.84|440.22|438.42|438.38|436.58|0
1637671200000|2021-11-23 12:40:00|439.76|437.96|439.98|438.18|440.68|438.88|439.17|437.37|0
1637671500000|2021-11-23 12:45:00|440.21|438.41|437.68|435.88|440.44|438.64|437.56|435.76|0
1637671800000|2021-11-23 12:50:00|437.45|435.65|438.82|437.02|439.29|437.49|436.98|435.18|0
1637672100000|2021-11-23 12:55:00|438.47|436.67|438.82|437.02|439.52|437.72|438.13|436.33|0
1637672400000|2021-11-23 13:00:00|438.59|436.79|441.35|439.55|441.35|439.55|437.9|436.1|0
1637672700000|2021-11-23 13:05:00|441.12|439.32|439.51|437.71|442.05|440.25|439.28|437.48|0
1637673000000|2021-11-23 13:10:00|439.04|437.24|439.73|437.93|439.96|438.16|438.81|437.01|0
1637673300000|2021-11-23 13:15:00|440.19|438.39|441.11|439.31|441.34|439.54|439.73|437.93|0
1637673600000|2021-11-23 13:20:00|440.88|439.08|440.42|438.62|441.57|439.77|438.8|437|0
1637673900000|2021-11-23 13:25:00|440.65|438.85|442.03|440.23|442.03|440.23|439.72|437.92|0
1637674200000|2021-11-23 13:30:00|441.8|440|440.87|439.07|442.26|440.46|439.49|437.69|0
1637674500000|2021-11-23 13:35:00|441.1|439.3|442.25|440.45|442.72|440.92|440.87|439.07|0
1637674800000|2021-11-23 13:40:00|442.02|440.22|442.71|440.91|443.64|441.84|441.1|439.3|0
1637675100000|2021-11-23 13:45:00|442.48|440.68|442.13|440.33|443.4|441.6|441.79|439.99|0
1637675400000|2021-11-23 13:50:00|441.78|439.98|441.09|439.29|443.4|441.6|440.86|439.06|0
1637675700000|2021-11-23 13:55:00|440.86|439.06|441.2|439.4|442.24|440.44|440.86|439.06|0
1637676000000|2021-11-23 14:00:00|441.32|439.52|442.01|440.21|442.24|440.44|440.62|438.82|0
1637676300000|2021-11-23 14:05:00|441.77|439.97|440.62|438.82|442.24|440.44|440.62|438.82|0
1637676600000|2021-11-23 14:10:00|441.08|439.28|442|440.2|442.23|440.43|440.85|439.05|0
1637676900000|2021-11-23 14:15:00|442.23|440.43|441.76|439.96|442.23|440.43|441.07|439.27|0
1637677200000|2021-11-23 14:20:00|441.53|439.73|442.22|440.42|442.22|440.42|441.53|439.73|0
1637677500000|2021-11-23 14:25:00|441.99|440.19|438.76|436.96|441.99|440.19|438.3|436.5|0
1637677800000|2021-11-23 14:30:00|439.22|437.42|433.46|431.66|443.14|441.34|433.46|431.66|0
1637678100000|2021-11-23 14:35:00|432.65|430.85|437.37|435.57|438.98|437.18|430.71|428.91|0
1637678400000|2021-11-23 14:40:00|436.68|434.88|443.83|442.03|446.14|444.34|436.22|434.42|0
1637678700000|2021-11-23 14:45:00|443.6|441.8|451|449.2|452.86|451.06|443.6|441.8|0
1637679000000|2021-11-23 14:50:00|450.54|448.74|454.01|452.21|454.71|452.91|449.14|447.34|0
1637679300000|2021-11-23 14:55:00|454.25|452.45|452.13|450.33|456.31|454.51|452.13|450.33|0
1637679600000|2021-11-23 15:00:00|451.43|449.63|446.24|444.44|452.82|451.02|444.78|442.98|0
1637679900000|2021-11-23 15:05:00|446|444.2|435.34|433.54|447.17|445.37|433.03|431.23|0
1637680200000|2021-11-23 15:10:00|435.81|434.01|435.34|433.54|439.97|438.17|432.11|430.31|0
1637680500000|2021-11-23 15:15:00|436.5|434.7|437.19|435.39|440.2|438.4|435.8|434|0
1637680800000|2021-11-23 15:20:00|438.34|436.54|435.1|433.3|438.34|436.54|433.72|431.92|0
1637681100000|2021-11-23 15:25:00|435.91|434.11|428.84|427.04|436.26|434.46|427.23|425.43|0
1637681400000|2021-11-23 15:30:00|427.46|425.66|429.29|427.49|433.9|432.1|426.77|424.97|0
1637681700000|2021-11-23 15:35:00|429.06|427.26|427.22|425.42|430.44|428.64|425.16|423.36|0
1637682000000|2021-11-23 15:40:00|427.45|425.65|425.38|423.58|429.06|427.26|425.15|423.35|0
1637682300000|2021-11-23 15:45:00|425.15|423.35|428.34|426.54|431.1|429.3|424.92|423.12|0
1637682600000|2021-11-23 15:50:00|428.11|426.31|423.75|421.95|430.41|428.61|423.75|421.95|0
1637682900000|2021-11-23 15:55:00|423.98|422.18|419.63|417.83|423.98|422.18|419.18|417.38|0
1637683200000|2021-11-23 16:00:00|419.4|417.6|418.94|417.14|422.15|420.35|413.81|412.01|0
1637683500000|2021-11-23 16:05:00|418.72|416.92|421.91|420.11|422.37|420.57|417.12|415.32|0
1637683800000|2021-11-23 16:10:00|422.14|420.34|428.5|426.7|429.83|428.03|421.91|420.11|0
1637684100000|2021-11-23 16:15:00|428.04|426.24|429.42|427.62|433.09|431.29|427.59|425.79|0
1637684400000|2021-11-23 16:20:00|429.19|427.39|431.02|429.22|431.25|429.45|428.73|426.93|0
1637684700000|2021-11-23 16:25:00|431.25|429.45|433.55|431.75|437|435.2|430.79|428.99|0
1637685000000|2021-11-23 16:30:00|433.78|431.98|428.95|427.15|437.46|435.66|428.95|427.15|0
1637685300000|2021-11-23 16:35:00|429.18|427.38|433.08|431.28|434.23|432.43|426.43|424.63|0
1637685600000|2021-11-23 16:40:00|433.54|431.74|427.79|425.99|434.69|432.89|427.56|425.76|0
1637685900000|2021-11-23 16:45:00|428.02|426.22|434.72|432.92|437.45|435.65|426.42|424.62|0
1637686200000|2021-11-23 16:50:00|435.18|433.38|430.19|428.39|437.32|435.52|430.19|428.39|0
1637686500000|2021-11-23 16:55:00|430.65|428.85|430.19|428.39|432.94|431.14|429.04|427.24|0
1637686800000|2021-11-23 17:00:00|429.73|427.93|424|422.2|431.56|429.76|422.63|420.83|0
1637687100000|2021-11-23 17:05:00|423.08|421.28|425.74|423.94|426.74|424.94|422.63|420.83|0
1637687400000|2021-11-23 17:10:00|426.42|424.62|421.17|419.37|428.94|427.14|421.17|419.37|0
1637687700000|2021-11-23 17:15:00|422.08|420.28|425.5|423.7|426.42|424.62|421.63|419.83|0
1637688000000|2021-11-23 17:20:00|425.73|423.93|431.45|429.65|431.45|429.65|425.05|423.25|0
1637688300000|2021-11-23 17:25:00|431.68|429.88|431.68|429.88|434.43|432.63|430.07|428.27|0
1637688600000|2021-11-23 17:30:00|431.45|429.65|430.07|428.27|434.89|433.09|429.84|428.04|0
1637688900000|2021-11-23 17:35:00|430.3|428.5|430.98|429.18|433.51|431.71|430.3|428.5|0
1637689200000|2021-11-23 17:40:00|431.21|429.41|427.54|425.74|432.81|431.01|426.63|424.83|0
1637689500000|2021-11-23 17:45:00|427.31|425.51|428.23|426.43|430.29|428.49|425.94|424.14|0
1637689800000|2021-11-23 17:50:00|427.31|425.51|425.93|424.13|430.05|428.25|425.93|424.13|0
1637690100000|2021-11-23 17:55:00|425.71|423.91|424.1|422.3|426.85|425.05|422.05|420.25|0
1637690400000|2021-11-23 18:00:00|423.88|422.08|425.93|424.13|428.22|426.42|421.82|420.02|0
1637690700000|2021-11-23 18:05:00|425.47|423.67|425.24|423.44|427.53|425.73|424.1|422.3|0
1637691000000|2021-11-23 18:10:00|424.78|422.98|424.76|422.96|425.69|423.89|422.37|420.57|0
1637691300000|2021-11-23 18:15:00|425.21|423.41|420.19|418.39|426.81|425.01|419.96|418.16|0
1637691600000|2021-11-23 18:20:00|420.64|418.84|424.06|422.26|425.66|423.86|420.64|418.84|0
1637691900000|2021-11-23 18:25:00|423.83|422.03|423.15|421.35|427.03|425.23|422.23|420.43|0
1637692200000|2021-11-23 18:30:00|422.69|420.89|419.95|418.15|423.14|421.34|419.72|417.92|0
1637692500000|2021-11-23 18:35:00|420.63|418.83|421.54|419.74|422.91|421.11|418.81|417.01|0
1637692800000|2021-11-23 18:40:00|421.31|419.51|420.4|418.6|423.82|422.02|420.17|418.37|0
1637693100000|2021-11-23 18:45:00|419.94|418.14|427.01|425.21|429.08|427.28|419.94|418.14|0
1637693400000|2021-11-23 18:50:00|427.24|425.44|435.95|434.15|435.95|434.15|427.24|425.44|0
1637693700000|2021-11-23 18:55:00|435.72|433.92|430.67|428.87|436.64|434.84|429.53|427.73|0
1637694000000|2021-11-23 19:00:00|430.9|429.1|429.4|427.6|434.34|432.54|429.06|427.26|0
1637694300000|2021-11-23 19:05:00|429.52|427.72|431.81|430.01|434.11|432.31|428.83|427.03|0
1637694600000|2021-11-23 19:10:00|431.58|429.78|430.89|429.09|433.18|431.38|430.2|428.4|0
1637694900000|2021-11-23 19:15:00|431.35|429.55|424.71|422.91|431.35|429.55|424.25|422.45|0
1637695200000|2021-11-23 19:20:00|424.94|423.14|428.13|426.33|430.88|429.08|424.94|423.14|0
1637695500000|2021-11-23 19:25:00|428.36|426.56|428.82|427.02|431.57|429.77|427.68|425.88|0
1637695800000|2021-11-23 19:30:00|428.59|426.79|425.61|423.81|431.57|429.77|424.47|422.67|0
1637696100000|2021-11-23 19:35:00|426.07|424.27|428.81|427.01|431.56|429.76|425.84|424.04|0
1637696400000|2021-11-23 19:40:00|429.04|427.24|432.24|430.44|432.24|430.44|428.35|426.55|0
1637696700000|2021-11-23 19:45:00|432.01|430.21|440.98|439.18|441.44|439.64|431.21|429.41|0
1637697000000|2021-11-23 19:50:00|441.21|439.41|443.1|441.3|444.95|443.15|436.38|434.58|0
1637697300000|2021-11-23 19:55:00|442.86|441.06|442.4|440.6|444.71|442.91|439.86|438.06|0
1637697600000|2021-11-23 20:00:00|442.63|440.83|439.05|437.25|442.86|441.06|437.09|435.29|0
1637697900000|2021-11-23 20:05:00|440.09|438.29|444.7|442.9|445.4|443.6|440.09|438.29|0
1637698200000|2021-11-23 20:10:00|444.47|442.67|443.78|441.98|444.47|442.67|441.7|439.9|0
1637698500000|2021-11-23 20:15:00|444.24|442.44|439.85|438.05|445.39|443.59|439.16|437.36|0
1637698800000|2021-11-23 20:20:00|438.92|437.12|440.07|438.27|441|439.2|438|436.2|0
1637699100000|2021-11-23 20:25:00|440.54|438.74|439.38|437.58|444.23|442.43|439.15|437.35|0
1637699400000|2021-11-23 20:30:00|439.15|437.35|440.87|439.07|443.99|442.19|439.15|437.35|0
1637699700000|2021-11-23 20:35:00|440.99|439.19|444.45|442.65|446.54|444.74|439.37|437.57|0
1637700000000|2021-11-23 20:40:00|444.91|443.11|446.3|444.5|448.16|446.36|444.68|442.88|0
1637700300000|2021-11-23 20:45:00|446.07|444.27|443.29|441.49|447.23|445.43|441.91|440.11|0
1637700600000|2021-11-23 20:50:00|444.91|443.11|448.28|446.48|452.55|450.75|444.91|443.11|0
1637700900000|2021-11-23 20:55:00|448.75|446.95|448.87|447.07|450.73|448.93|446.31|444.51|0
1637701200000|2021-11-23 21:00:00|448.4|446.6|443.99|442.19|448.4|446.6|443.99|442.19|0
1637701500000|2021-11-23 21:05:00|444.22|442.42|442.82|441.02|445.14|443.34|442.59|440.79|0
1637701800000|2021-11-23 21:10:00|442.59|440.79|440.96|439.16|443.75|441.95|440.96|439.16|0
1637702100000|2021-11-23 21:15:00|441.63|439.43|443.25|441.05|444.41|442.21|441.63|439.43|0
1637702400000|2021-11-23 21:20:00|443.48|441.28|442.32|440.12|444.41|442.21|442.32|440.12|0
1637702700000|2021-11-23 21:25:00|443.12|440.92|443.47|441.27|443.71|441.51|442.32|440.12|0
1637703000000|2021-11-23 21:30:00|443.94|441.74|444.17|441.97|444.4|442.2|443.01|440.81|0
1637703300000|2021-11-23 21:35:00|444.4|442.2|443.93|441.73|445.09|442.89|443.93|441.73|0
1637703600000|2021-11-23 21:40:00|444.16|441.96|445.43|443.23|445.79|443.59|444.16|441.96|0
1637703900000|2021-11-23 21:45:00|445.55|443.35|445.55|443.35|445.78|443.58|445.09|442.89|0
1637704200000|2021-11-23 21:50:00|445.32|443.12|445.31|443.11|446.48|444.28|445.31|443.11|0
1637704500000|2021-11-23 21:55:00|445.43|443.23|446.12|443.92|446.47|444.27|445.31|443.11|0
1637704800000|2021-11-23 22:00:00|446.3|444.1|445.82|443.62|446.3|444.1|445.78|443.58|0
1637705100000|2021-11-23 22:05:00|446.01|443.81|445.82|443.62|446.01|443.81|445.64|443.44|0
1637705400000|2021-11-23 22:10:00|445.81|443.61|445.71|443.51|445.94|443.74|445.71|443.51|0
1637705700000|2021-11-23 22:15:00|445.94|443.74|445.94|443.74|445.94|443.74|445.88|443.68|0
1637706000000|2021-11-23 22:20:00|446|443.8|446.18|443.98|446.18|443.98|446|443.8|0
1637706300000|2021-11-23 22:25:00|446.28|444.08|446.43|444.23|446.43|444.23|445.97|443.77|0
1637706600000|2021-11-23 22:30:00|446.2|444|446.43|444.23|446.43|444.23|446.2|444|0
1637706900000|2021-11-23 22:35:00|446.17|443.97|446.23|444.03|446.23|444.03|445.96|443.76|0
1637707200000|2021-11-23 22:40:00|446.13|443.93|445.92|443.72|446.3|444.1|445.41|443.21|0
1637707500000|2021-11-23 22:45:00|445.96|443.76|445.75|443.55|445.96|443.76|445.75|443.55|0
1637707800000|2021-11-23 22:50:00|445.94|443.74|445.94|443.74|445.94|443.74|445.9|443.7|0
1637708100000|2021-11-23 22:55:00|445.93|443.73|445.89|443.69|446.14|443.94|445.89|443.69|0
1637708400000|2021-11-23 23:00:00|447.24|445.04|445.97|443.77|447.83|445.63|445.97|443.77|0
1637708700000|2021-11-23 23:05:00|446.2|444|444.57|442.37|446.43|444.23|444.11|441.91|0
1637709000000|2021-11-23 23:10:00|444.8|442.6|445.61|443.41|445.61|443.41|444.34|442.14|0
1637709300000|2021-11-23 23:15:00|445.73|443.53|447.58|445.38|447.58|445.38|445.73|443.53|0
1637709600000|2021-11-23 23:20:00|447.82|445.62|447.35|445.15|447.82|445.62|447.12|444.92|0
1637709900000|2021-11-23 23:25:00|447.81|445.61|447.34|445.14|448.28|446.08|447.34|445.14|0
1637710200000|2021-11-23 23:30:00|447.58|445.38|445.25|443.05|447.58|445.38|445.02|442.82|0
1637710500000|2021-11-23 23:35:00|444.79|442.59|444.78|442.58|445.25|443.05|444.55|442.35|0
1637710800000|2021-11-23 23:40:00|444.55|442.35|445.24|443.04|445.24|443.04|444.08|441.88|0
1637711100000|2021-11-23 23:45:00|445.01|442.81|444.54|442.34|445.94|443.74|444.31|442.11|0
1637711400000|2021-11-23 23:50:00|444.31|442.11|444.08|441.88|444.31|442.11|443.61|441.41|0
1637711700000|2021-11-23 23:55:00|443.96|441.76|443.84|441.64|444.54|442.34|442.92|440.72|0
1637712000000|2021-11-24 00:00:00|444.07|441.87|447.56|445.36|448.02|445.82|444.07|441.87|0
1637712300000|2021-11-24 00:05:00|447.79|445.59|447.55|445.35|448.72|446.52|447.32|445.12|0
1637712600000|2021-11-24 00:10:00|447.78|445.58|448.01|445.81|448.71|446.51|447.78|445.58|0
1637712900000|2021-11-24 00:15:00|448.25|446.05|447.31|445.11|448.71|446.51|447.31|445.11|0
1637713200000|2021-11-24 00:20:00|447.08|444.88|446.38|444.18|447.55|445.35|446.38|444.18|0
1637713500000|2021-11-24 00:25:00|446.61|444.41|447.31|445.11|447.31|445.11|446.15|443.95|0
1637713800000|2021-11-24 00:30:00|447.07|444.87|445.91|443.71|447.31|445.11|445.68|443.48|0
1637714100000|2021-11-24 00:35:00|445.68|443.48|445.44|443.24|446.14|443.94|445.21|443.01|0
1637714400000|2021-11-24 00:40:00|445.67|443.47|445.21|443.01|446.6|444.4|445.21|443.01|0
1637714700000|2021-11-24 00:45:00|445.44|443.24|445.2|443|445.67|443.47|444.97|442.77|0
1637715000000|2021-11-24 00:50:00|444.97|442.77|447.06|444.86|447.06|444.86|444.74|442.54|0
1637715300000|2021-11-24 00:55:00|447.29|445.09|446.36|444.16|447.29|445.09|446.36|444.16|0
1637715600000|2021-11-24 01:00:00|446.59|444.39|446.82|444.62|448.68|446.48|446.36|444.16|0
1637715900000|2021-11-24 01:05:00|446.59|444.39|446.58|444.38|447.28|445.08|446.58|444.38|0
1637716200000|2021-11-24 01:10:00|446.35|444.15|446.35|444.15|446.82|444.62|446.35|444.15|0
1637716500000|2021-11-24 01:15:00|446.58|444.38|448.32|446.12|448.67|446.47|446.58|444.38|0
1637716800000|2021-11-24 01:20:00|448.44|446.24|447.97|445.77|448.9|446.7|447.74|445.54|0
1637717100000|2021-11-24 01:25:00|448.44|446.24|448.43|446.23|448.67|446.47|447.5|445.3|0
1637717400000|2021-11-24 01:30:00|448.2|446|449.13|446.93|449.36|447.16|448.2|446|0
1637717700000|2021-11-24 01:35:00|448.9|446.7|448.43|446.23|449.59|447.39|447.96|445.76|0
1637718000000|2021-11-24 01:40:00|448.19|445.99|448.19|445.99|448.43|446.23|447.73|445.53|0
1637718300000|2021-11-24 01:45:00|448.42|446.22|448.42|446.22|448.89|446.69|448.19|445.99|0
1637718600000|2021-11-24 01:50:00|448.65|446.45|449.12|446.92|449.12|446.92|448.65|446.45|0
1637718900000|2021-11-24 01:55:00|448.88|446.68|448.41|446.21|449.12|446.92|447.95|445.75|0
1637719200000|2021-11-24 02:00:00|448.18|445.98|444.92|442.72|448.18|445.98|444.46|442.26|0
1637719500000|2021-11-24 02:05:00|444.69|442.49|444.57|442.37|445.85|443.65|444.22|442.02|0
1637719800000|2021-11-24 02:10:00|444.46|442.26|443.63|441.43|445.15|442.95|443.63|441.43|0
1637720100000|2021-11-24 02:15:00|443.76|441.56|444.22|442.02|444.45|442.25|443.75|441.55|0
1637720400000|2021-11-24 02:20:00|443.98|441.78|443.52|441.32|444.68|442.48|443.52|441.32|0
1637720700000|2021-11-24 02:25:00|443.75|441.55|444.21|442.01|444.91|442.71|443.52|441.32|0
1637721000000|2021-11-24 02:30:00|443.98|441.78|444.9|442.7|445.14|442.94|443.98|441.78|0
1637721300000|2021-11-24 02:35:00|444.67|442.47|444.78|442.58|445.14|442.94|444.44|442.24|0
1637721600000|2021-11-24 02:40:00|444.9|442.7|444.43|442.23|445.13|442.93|443.97|441.77|0
1637721900000|2021-11-24 02:45:00|444.31|442.11|444.2|442|444.66|442.46|444.2|442|0
1637722200000|2021-11-24 02:50:00|444.43|442.23|444.66|442.46|445.13|442.93|444.2|442|0
1637722500000|2021-11-24 02:55:00|444.43|442.23|444.42|442.22|444.66|442.46|443.96|441.76|0
1637722800000|2021-11-24 03:00:00|444.53|442.33|440.71|438.51|444.89|442.69|440.71|438.51|0
1637723100000|2021-11-24 03:05:00|440.24|438.04|440.94|438.74|441.4|439.2|439.78|437.58|0
1637723400000|2021-11-24 03:10:00|440.7|438.5|441.4|439.2|441.63|439.43|440.47|438.27|0
1637723700000|2021-11-24 03:15:00|441.63|439.43|441.86|439.66|442.32|440.12|441.4|439.2|0
1637724000000|2021-11-24 03:20:00|441.97|439.77|442.78|440.58|443.25|441.05|441.86|439.66|0
1637724300000|2021-11-24 03:25:00|442.55|440.35|443.94|441.74|444.17|441.97|442.55|440.35|0
1637724600000|2021-11-24 03:30:00|443.71|441.51|443.24|441.04|443.94|441.74|443.24|441.04|0
1637724900000|2021-11-24 03:35:00|443.01|440.81|443.24|441.04|444.17|441.97|443.01|440.81|0
1637725200000|2021-11-24 03:40:00|443|440.8|442.54|440.34|443.24|441.04|442.54|440.34|0
1637725500000|2021-11-24 03:45:00|442.31|440.11|442.07|439.87|442.31|440.11|441.84|439.64|0
1637725800000|2021-11-24 03:50:00|441.84|439.64|442.53|440.33|443|440.8|441.84|439.64|0
1637726100000|2021-11-24 03:55:00|442.76|440.56|442.3|440.1|442.76|440.56|442.06|439.86|0
1637726400000|2021-11-24 04:00:00|442.06|439.86|440.67|438.47|442.29|440.09|440.67|438.47|0
1637726700000|2021-11-24 04:05:00|440.44|438.24|440.2|438|440.44|438.24|439.28|437.08|0
1637727000000|2021-11-24 04:10:00|440.43|438.23|437.65|435.45|440.43|438.23|437.65|435.45|0
1637727300000|2021-11-24 04:15:00|437.88|435.68|438.45|436.25|438.45|436.25|437.42|435.22|0
1637727600000|2021-11-24 04:20:00|438.34|436.14|437.87|435.67|438.57|436.37|437.41|435.21|0
1637727900000|2021-11-24 04:25:00|438.11|435.91|439.03|436.83|439.03|436.83|437.87|435.67|0
1637728200000|2021-11-24 04:30:00|438.8|436.6|438.79|436.59|439.26|437.06|438.33|436.13|0
1637728500000|2021-11-24 04:35:00|439.03|436.83|439.49|437.29|439.95|437.75|438.79|436.59|0
1637728800000|2021-11-24 04:40:00|439.37|437.17|439.48|437.28|439.95|437.75|439.37|437.17|0
1637729100000|2021-11-24 04:45:00|439.25|437.05|439.94|437.74|439.94|437.74|438.79|436.59|0
1637729400000|2021-11-24 04:50:00|440.18|437.98|439.94|437.74|440.41|438.21|439.71|437.51|0
1637729700000|2021-11-24 04:55:00|440.17|437.97|439.47|437.27|440.17|437.97|439.24|437.04|0
1637730000000|2021-11-24 05:00:00|439.24|437.04|440.86|438.66|441.09|438.89|439.24|437.04|0
1637730300000|2021-11-24 05:05:00|441.09|438.89|441.09|438.89|441.79|439.59|440.86|438.66|0
1637730600000|2021-11-24 05:10:00|441.2|439|442.48|440.28|442.48|440.28|440.63|438.43|0
1637730900000|2021-11-24 05:15:00|442.36|440.16|442.24|440.04|443.18|440.98|442.01|439.81|0
1637731200000|2021-11-24 05:20:00|442.36|440.16|442.24|440.04|442.82|440.62|442.01|439.81|0
1637731500000|2021-11-24 05:25:00|442.35|440.15|443.17|440.97|443.4|441.2|441.89|439.69|0
1637731800000|2021-11-24 05:30:00|443.4|441.2|445.95|443.75|446.53|444.33|443.4|441.2|0
1637732100000|2021-11-24 05:35:00|445.72|443.52|445.95|443.75|446.19|443.99|445.37|443.17|0
1637732400000|2021-11-24 05:40:00|446.18|443.98|446.88|444.68|446.88|444.68|445.72|443.52|0
1637732700000|2021-11-24 05:45:00|446.76|444.56|446.64|444.44|447.45|445.25|446.41|444.21|0
1637733000000|2021-11-24 05:50:00|446.41|444.21|448.04|445.84|448.27|446.07|446.18|443.98|0
1637733300000|2021-11-24 05:55:00|447.8|445.6|448.73|446.53|448.73|446.53|447.68|445.48|0
1637733600000|2021-11-24 06:00:00|448.5|446.3|450.13|447.93|450.36|448.16|448.03|445.83|0
1637733900000|2021-11-24 06:05:00|449.89|447.69|448.96|446.76|449.89|447.69|448.03|445.83|0
1637734200000|2021-11-24 06:10:00|448.84|446.64|449.42|447.22|449.65|447.45|448.72|446.52|0
1637734500000|2021-11-24 06:15:00|449.65|447.45|450.12|447.92|450.59|448.39|449.65|447.45|0
1637734800000|2021-11-24 06:20:00|450.46|448.26|450.35|448.15|450.58|448.38|450.11|447.91|0
1637735100000|2021-11-24 06:25:00|450.11|447.91|450.58|448.38|450.58|448.38|449.65|447.45|0
1637735400000|2021-11-24 06:30:00|450.81|448.61|450.81|448.61|451.04|448.84|450.11|447.91|0
1637735700000|2021-11-24 06:35:00|450.57|448.37|451.27|449.07|451.5|449.3|450.57|448.37|0
1637736000000|2021-11-24 06:40:00|451.04|448.84|451.73|449.53|452.43|450.23|451.04|448.84|0
1637736300000|2021-11-24 06:45:00|451.5|449.3|450.21|448.01|451.73|449.53|450.1|447.9|0
1637736600000|2021-11-24 06:50:00|450.33|448.13|450.56|448.36|451.03|448.83|450.1|447.9|0
1637736900000|2021-11-24 06:55:00|450.79|448.59|450.56|448.36|451.96|449.76|450.56|448.36|0
1637737200000|2021-11-24 07:00:00|451.26|449.06|451.49|449.29|452.19|449.99|450.56|448.36|0
1637737500000|2021-11-24 07:05:00|451.6|449.4|451.95|449.75|452.42|450.22|451.49|449.29|0
1637737800000|2021-11-24 07:10:00|452.19|449.99|450.32|448.12|452.19|449.99|449.85|447.65|0
1637738100000|2021-11-24 07:15:00|450.19|447.99|449.38|447.18|450.32|448.12|448.92|446.72|0
1637738400000|2021-11-24 07:20:00|449.15|446.95|448.45|446.25|449.38|447.18|447.98|445.78|0
1637738700000|2021-11-24 07:25:00|448.21|446.01|447.51|445.31|448.91|446.71|446.92|444.72|0
1637739000000|2021-11-24 07:30:00|447.74|445.54|445.18|442.98|447.74|445.54|444.95|442.75|0
1637739300000|2021-11-24 07:35:00|444.95|442.75|446.34|444.14|446.57|444.37|444.48|442.28|0
1637739600000|2021-11-24 07:40:00|446.57|444.37|447.27|445.07|447.27|445.07|446.11|443.91|0
1637739900000|2021-11-24 07:45:00|447.15|444.95|445.64|443.44|447.15|444.95|445.64|443.44|0
1637740200000|2021-11-24 07:50:00|446.1|443.9|446.33|444.13|447.26|445.06|445.87|443.67|0
1637740500000|2021-11-24 07:55:00|446.1|443.9|445.63|443.43|446.33|444.13|444.93|442.73|0
1637740800000|2021-11-24 08:00:00|445.86|443.66|446.05|443.85|446.75|444.55|443.49|441.29|0
1637741100000|2021-11-24 08:05:00|445.85|444.05|443.98|442.18|446.54|444.74|443.98|442.18|0
1637741400000|2021-11-24 08:10:00|443.75|441.95|443.52|441.72|444.91|443.11|442.82|441.02|0
1637741700000|2021-11-24 08:15:00|443.05|441.25|446.53|444.73|446.53|444.73|443.05|441.25|0
1637742000000|2021-11-24 08:20:00|446.3|444.5|447.23|445.43|447.69|445.89|444.67|442.87|0
1637742300000|2021-11-24 08:25:00|447|445.2|445.6|443.8|447.46|445.66|443.97|442.17|0
1637742600000|2021-11-24 08:30:00|445.48|443.68|446.4|444.6|447.22|445.42|443.62|441.82|0
1637742900000|2021-11-24 08:35:00|446.52|444.72|445.36|443.56|446.64|444.84|444.77|442.97|0
1637743200000|2021-11-24 08:40:00|445.47|443.67|446.98|445.18|446.98|445.18|445.47|443.67|0
1637743500000|2021-11-24 08:45:00|446.75|444.95|446.51|444.71|447.68|445.88|445.82|444.02|0
1637743800000|2021-11-24 08:50:00|446.39|444.59|445.35|443.55|446.75|444.95|444.65|442.85|0
1637744100000|2021-11-24 08:55:00|445.46|443.66|445.35|443.55|445.81|444.01|444.42|442.62|0
1637744400000|2021-11-24 09:00:00|445.11|443.31|442.09|440.29|445.58|443.78|441.86|440.06|0
1637744700000|2021-11-24 09:05:00|441.86|440.06|443.48|441.68|443.95|442.15|440.93|439.13|0
1637745000000|2021-11-24 09:10:00|443.71|441.91|443.01|441.21|444.64|442.84|442.55|440.75|0
1637745300000|2021-11-24 09:15:00|442.78|440.98|443.94|442.14|444.17|442.37|441.15|439.35|0
1637745600000|2021-11-24 09:20:00|444.64|442.84|446.49|444.69|446.49|444.69|444.64|442.84|0
1637745900000|2021-11-24 09:25:00|446.73|444.93|446.26|444.46|447.66|445.86|445.56|443.76|0
1637746200000|2021-11-24 09:30:00|446.02|444.22|444.86|443.06|446.02|444.22|444.39|442.59|0
1637746500000|2021-11-24 09:35:00|444.63|442.83|442.07|440.27|444.63|442.83|441.25|439.45|0
1637746800000|2021-11-24 09:40:00|441.6|439.8|439.98|438.18|442.53|440.73|439.28|437.48|0
1637747100000|2021-11-24 09:45:00|440.44|438.64|440.21|438.41|440.44|438.64|437.66|435.86|0
1637747400000|2021-11-24 09:50:00|439.97|438.17|433.49|431.69|439.97|438.17|433.03|431.23|0
1637747700000|2021-11-24 09:55:00|433.26|431.46|434.41|432.61|436.6|434.8|432.1|430.3|0
1637748000000|2021-11-24 10:00:00|434.18|432.38|437.65|435.85|437.99|436.19|433.02|431.22|0
1637748300000|2021-11-24 10:05:00|437.88|436.08|436.02|434.22|438.11|436.31|435.56|433.76|0
1637748600000|2021-11-24 10:10:00|435.33|433.53|438.1|436.3|438.1|436.3|435.1|433.3|0
1637748900000|2021-11-24 10:15:00|437.98|436.18|439.49|437.69|440.65|438.85|437.98|436.18|0
1637749200000|2021-11-24 10:20:00|439.95|438.15|438.79|436.99|440.19|438.39|437.86|436.06|0
1637749500000|2021-11-24 10:25:00|439.02|437.22|437.51|435.71|439.13|437.33|437.4|435.6|0
1637749800000|2021-11-24 10:30:00|437.4|435.6|438.2|436.4|438.55|436.75|436.24|434.44|0
1637750100000|2021-11-24 10:35:00|438.32|436.52|436.46|434.66|438.78|436.98|436.11|434.31|0
1637750400000|2021-11-24 10:40:00|436.23|434.43|437.16|435.36|437.62|435.82|435.42|433.62|0
1637750700000|2021-11-24 10:45:00|436.8|435|433.68|431.88|438.55|436.75|433.68|431.88|0
1637751000000|2021-11-24 10:50:00|433.22|431.42|433.68|431.88|434.38|432.58|432.29|430.49|0
1637751300000|2021-11-24 10:55:00|433.91|432.11|430.67|428.87|433.91|432.11|430.55|428.75|0
1637751600000|2021-11-24 11:00:00|430.9|429.1|430.44|428.64|431.59|429.79|429.75|427.95|0
1637751900000|2021-11-24 11:05:00|430.67|428.87|430.66|428.86|431.59|429.79|429.74|427.94|0
1637752200000|2021-11-24 11:10:00|430.54|428.74|430.43|428.63|431.59|429.79|429.74|427.94|0
1637752500000|2021-11-24 11:15:00|430.89|429.09|436.69|434.89|437.61|435.81|430.43|428.63|0
1637752800000|2021-11-24 11:20:00|436.8|435|436.29|434.49|438.88|437.08|435.54|433.74|0
1637753100000|2021-11-24 11:25:00|436.05|434.25|436.74|434.94|437.44|435.64|435.82|434.02|0
1637753400000|2021-11-24 11:30:00|436.97|435.17|437.77|435.97|438.36|436.56|436.05|434.25|0
1637753700000|2021-11-24 11:35:00|437.89|436.09|439.61|437.81|439.61|437.81|437.89|436.09|0
1637754000000|2021-11-24 11:40:00|439.84|438.04|443.07|441.27|443.07|441.27|439.84|438.04|0
1637754300000|2021-11-24 11:45:00|442.84|441.04|442.72|440.92|443.77|441.97|441.69|439.89|0
1637754600000|2021-11-24 11:50:00|442.84|441.04|440.3|438.5|443.3|441.5|440.3|438.5|0
1637754900000|2021-11-24 11:55:00|440.53|438.73|438.22|436.42|440.53|438.73|438.1|436.3|0
1637755200000|2021-11-24 12:00:00|439.14|437.34|438.91|437.11|441.44|439.64|437.87|436.07|0
1637755500000|2021-11-24 12:05:00|439.14|437.34|436.37|434.57|439.14|437.34|436.14|434.34|0
1637755800000|2021-11-24 12:10:00|436.14|434.34|436.36|434.56|437.98|436.18|435.9|434.1|0
1637756100000|2021-11-24 12:15:00|436.59|434.79|437.74|435.94|438.2|436.4|435.9|434.1|0
1637756400000|2021-11-24 12:20:00|437.51|435.71|435.21|433.41|437.51|435.71|434.98|433.18|0
1637756700000|2021-11-24 12:25:00|435.09|433.29|436.81|435.01|437.74|435.94|434.97|433.17|0
1637757000000|2021-11-24 12:30:00|436.58|434.78|436.58|434.78|436.81|435.01|434.74|432.94|0
1637757300000|2021-11-24 12:35:00|436.81|435.01|437.96|436.16|437.96|436.16|435.89|434.09|0
1637757600000|2021-11-24 12:40:00|437.73|435.93|436.91|435.11|438.88|437.08|435.88|434.08|0
1637757900000|2021-11-24 12:45:00|436.57|434.77|432.89|431.09|436.8|435|432.66|430.86|0
1637758200000|2021-11-24 12:50:00|433.69|431.89|435.18|433.38|435.41|433.61|432.89|431.09|0
1637758500000|2021-11-24 12:55:00|434.95|433.15|434.72|432.92|435.64|433.84|433.8|432|0
1637758800000|2021-11-24 13:00:00|434.95|433.15|435.18|433.38|436.1|434.3|434.49|432.69|0
1637759100000|2021-11-24 13:05:00|434.95|433.15|436.55|434.75|437.25|435.45|434.95|433.15|0
1637759400000|2021-11-24 13:10:00|436.78|434.98|436.55|434.75|437.01|435.21|435.74|433.94|0
1637759700000|2021-11-24 13:15:00|436.32|434.52|434.71|432.91|436.78|434.98|434.25|432.45|0
1637760000000|2021-11-24 13:20:00|434.48|432.68|436.08|434.28|436.55|434.75|434.24|432.44|0
1637760300000|2021-11-24 13:25:00|436.54|434.74|437|435.2|437.23|435.43|435.39|433.59|0
1637760600000|2021-11-24 13:30:00|436.77|434.97|440.23|438.43|440.92|439.12|435.62|433.82|0
1637760900000|2021-11-24 13:35:00|440.69|438.89|431.12|429.32|440.92|439.12|430.55|428.75|0
1637761200000|2021-11-24 13:40:00|431.01|429.21|433.54|431.74|433.77|431.97|430.32|428.52|0
1637761500000|2021-11-24 13:45:00|433.31|431.51|429.17|427.37|433.31|431.51|428.71|426.91|0
1637761800000|2021-11-24 13:50:00|428.94|427.14|426.19|424.39|428.94|427.14|425.27|423.47|0
1637762100000|2021-11-24 13:55:00|426.41|424.61|427.79|425.99|428.02|426.22|425.5|423.7|0
1637762400000|2021-11-24 14:00:00|427.56|425.76|429.62|427.82|430.08|428.28|427.56|425.76|0
1637762700000|2021-11-24 14:05:00|429.39|427.59|428.23|426.43|429.85|428.05|424.12|422.32|0
1637763000000|2021-11-24 14:10:00|428.34|426.54|427.54|425.74|429.14|427.34|425.71|423.91|0
1637763300000|2021-11-24 14:15:00|427.77|425.97|427.76|425.96|428.68|426.88|426.62|424.82|0
1637763600000|2021-11-24 14:20:00|427.99|426.19|428.9|427.1|429.36|427.56|426.62|424.82|0
1637763900000|2021-11-24 14:25:00|429.13|427.33|429.59|427.79|431.19|429.39|428.9|427.1|0
1637764200000|2021-11-24 14:30:00|428.67|426.87|427.75|425.95|430.38|428.58|422.73|420.93|0
1637764500000|2021-11-24 14:35:00|428.67|426.87|426.15|424.35|434.63|432.83|425.69|423.89|0
1637764800000|2021-11-24 14:40:00|425.46|423.66|424.55|422.75|426.83|425.03|422.49|420.69|0
1637765100000|2021-11-24 14:45:00|424.32|422.52|423.74|421.94|428.66|426.86|421.35|419.55|0
1637765400000|2021-11-24 14:50:00|423.86|422.06|423.89|422.09|427.59|425.79|421.35|419.55|0
1637765700000|2021-11-24 14:55:00|424.57|422.77|431.21|429.41|431.33|429.53|424.49|422.69|0
1637766000000|2021-11-24 15:00:00|431.1|429.3|438.43|436.63|440.27|438.47|425.85|424.05|0
1637766300000|2021-11-24 15:05:00|438.66|436.86|433.09|431.29|440.72|438.92|433.09|431.29|0
1637766600000|2021-11-24 15:10:00|433.55|431.75|432.86|431.06|435.39|433.59|428.28|426.48|0
1637766900000|2021-11-24 15:15:00|433.32|431.52|433.08|431.28|435.15|433.35|431.71|429.91|0
1637767200000|2021-11-24 15:20:00|433.54|431.74|437.44|435.64|438.83|437.03|431.94|430.14|0
1637767500000|2021-11-24 15:25:00|436.99|435.19|440.66|438.86|441.82|440.02|436.76|434.96|0
1637767800000|2021-11-24 15:30:00|441.12|439.32|437.9|436.1|441.58|439.78|437.44|435.64|0
1637768100000|2021-11-24 15:35:00|438.36|436.56|442.73|440.93|443.19|441.39|438.36|436.56|0
1637768400000|2021-11-24 15:40:00|442.27|440.47|437.2|435.4|443.19|441.39|436.74|434.94|0
1637768700000|2021-11-24 15:45:00|437.43|435.63|438.12|436.32|438.58|436.78|435.13|433.33|0
1637769000000|2021-11-24 15:50:00|438.35|436.55|441.11|439.31|442.26|440.46|438.35|436.55|0
1637769300000|2021-11-24 15:55:00|441.57|439.77|440.65|438.85|443.18|441.38|439.49|437.69|0
1637769600000|2021-11-24 16:00:00|440.42|438.62|438.1|436.3|441.81|440.01|436.25|434.45|0
1637769900000|2021-11-24 16:05:00|438.56|436.76|441.34|439.54|442.26|440.46|438.33|436.53|0
1637770200000|2021-11-24 16:10:00|441.57|439.77|444.81|443.01|445.51|443.71|441.57|439.77|0
1637770500000|2021-11-24 16:15:00|445.27|443.47|447.59|445.79|447.59|445.79|444.58|442.78|0
1637770800000|2021-11-24 16:20:00|447.36|445.56|449.91|448.11|449.91|448.11|447.36|445.56|0
1637771100000|2021-11-24 16:25:00|450.15|448.35|449.3|447.5|450.15|448.35|447.44|445.64|0
1637771400000|2021-11-24 16:30:00|449.77|447.97|446.51|444.71|452.33|450.53|446.51|444.71|0
1637771700000|2021-11-24 16:35:00|446.74|444.94|446.27|444.47|447.67|445.87|444.65|442.85|0
1637772000000|2021-11-24 16:40:00|446.5|444.7|448.09|446.29|448.09|446.29|444.88|443.08|0
1637772300000|2021-11-24 16:45:00|447.75|445.95|450.3|448.5|450.77|448.97|447.05|445.25|0
1637772600000|2021-11-24 16:50:00|450.53|448.73|448.67|446.87|451|449.2|448.44|446.64|0
1637772900000|2021-11-24 16:55:00|449.13|447.33|446.58|444.78|449.13|447.33|445.65|443.85|0
1637773200000|2021-11-24 17:00:00|446.23|444.43|447.04|445.24|447.27|445.47|444.95|443.15|0
1637773500000|2021-11-24 17:05:00|446.81|445.01|445.99|444.19|448.2|446.4|445.18|443.38|0
1637773800000|2021-11-24 17:10:00|445.88|444.08|449.82|448.02|450.05|448.25|445.88|444.08|0
1637774100000|2021-11-24 17:15:00|449.59|447.79|447.26|445.46|449.7|447.9|446.1|444.3|0
1637774400000|2021-11-24 17:20:00|447.03|445.23|445.4|443.6|447.26|445.46|443.55|441.75|0
1637774700000|2021-11-24 17:25:00|445.17|443.37|443.9|442.1|445.4|443.6|443.55|441.75|0
1637775000000|2021-11-24 17:30:00|443.67|441.87|445.29|443.49|445.76|443.96|443.44|441.64|0
1637775300000|2021-11-24 17:35:00|445.06|443.26|448.08|446.28|448.32|446.52|445.06|443.26|0
1637775600000|2021-11-24 17:40:00|447.85|446.05|447.84|446.04|448.55|446.75|446.45|444.65|0
1637775900000|2021-11-24 17:45:00|448.08|446.28|450.64|448.84|450.87|449.07|447.84|446.04|0
1637776200000|2021-11-24 17:50:00|450.87|449.07|451.1|449.3|451.57|449.77|449.24|447.44|0
1637776500000|2021-11-24 17:55:00|451.33|449.53|451.58|449.78|451.81|450.01|450.18|448.38|0
1637776800000|2021-11-24 18:00:00|451.81|450.01|450.64|448.84|454.14|452.34|450.41|448.61|0
1637777100000|2021-11-24 18:05:00|450.87|449.07|452.74|450.94|453.2|451.4|450.64|448.84|0
1637777400000|2021-11-24 18:10:00|452.97|451.17|452.97|451.17|453.78|451.98|452.5|450.7|0
1637777700000|2021-11-24 18:15:00|453.2|451.4|452.73|450.93|453.9|452.1|452.27|450.47|0
1637778000000|2021-11-24 18:20:00|452.61|450.81|454.36|452.56|454.6|452.8|452.26|450.46|0
1637778300000|2021-11-24 18:25:00|454.13|452.33|453.19|451.39|454.83|453.03|452.49|450.69|0
1637778600000|2021-11-24 18:30:00|453.89|452.09|452.95|451.15|454.36|452.56|452.49|450.69|0
1637778900000|2021-11-24 18:35:00|453.19|451.39|451.55|449.75|454.12|452.32|450.39|448.59|0
1637779200000|2021-11-24 18:40:00|451.78|449.98|451.78|449.98|453.18|451.38|450.85|449.05|0
1637779500000|2021-11-24 18:45:00|451.55|449.75|452.01|450.21|452.71|450.91|450.61|448.81|0
1637779800000|2021-11-24 18:50:00|452.12|450.32|451.31|449.51|452.48|450.68|451.08|449.28|0
1637780100000|2021-11-24 18:55:00|451.08|449.28|449.91|448.11|451.31|449.51|449.67|447.87|0
1637780400000|2021-11-24 19:00:00|449.79|447.99|449.44|447.64|455.27|453.47|446.88|445.08|0
1637780700000|2021-11-24 19:05:00|449.67|447.87|443.62|441.82|451.07|449.27|443.15|441.35|0
1637781000000|2021-11-24 19:10:00|443.85|442.05|444.77|442.97|445|443.2|438.71|436.91|0
1637781300000|2021-11-24 19:15:00|445|443.2|449.61|447.81|450.31|448.51|444.31|442.51|0
1637781600000|2021-11-24 19:20:00|449.84|448.04|449.38|447.58|450.07|448.27|447.53|445.73|0
1637781900000|2021-11-24 19:25:00|449.61|447.81|445.68|443.88|450.07|448.27|444.99|443.19|0
1637782200000|2021-11-24 19:30:00|446.37|444.57|447.52|445.72|449.61|447.81|446.14|444.34|0
1637782500000|2021-11-24 19:35:00|447.29|445.49|447.52|445.72|448.21|446.41|446.6|444.8|0
1637782800000|2021-11-24 19:40:00|447.75|445.95|451.68|449.88|451.91|450.11|446.13|444.33|0
1637783100000|2021-11-24 19:45:00|451.91|450.11|450.86|449.06|453.76|451.96|450.86|449.06|0
1637783400000|2021-11-24 19:50:00|451.09|449.29|452.94|451.14|454.1|452.3|451.09|449.29|0
1637783700000|2021-11-24 19:55:00|453.17|451.37|452.24|450.44|454.1|452.3|452.01|450.21|0
1637784000000|2021-11-24 20:00:00|452.01|450.21|452.24|450.44|453.17|451.37|450.15|448.35|0
1637784300000|2021-11-24 20:05:00|452.47|450.67|457.35|455.55|457.58|455.78|452.01|450.21|0
1637784600000|2021-11-24 20:10:00|457.12|455.32|458.05|456.25|458.05|456.25|455.72|453.92|0
1637784900000|2021-11-24 20:15:00|458.28|456.48|458.74|456.94|459.21|457.41|456.88|455.08|0
1637785200000|2021-11-24 20:20:00|458.51|456.71|457.57|455.77|459.91|458.11|457.57|455.77|0
1637785500000|2021-11-24 20:25:00|457.81|456.01|458.97|457.17|459.67|457.87|457.81|456.01|0
1637785800000|2021-11-24 20:30:00|459.2|457.4|456.76|454.96|459.43|457.63|455.14|453.34|0
1637786100000|2021-11-24 20:35:00|456.53|454.73|459.55|457.75|460.48|458.68|456.53|454.73|0
1637786400000|2021-11-24 20:40:00|459.32|457.52|457.69|455.89|459.55|457.75|456.29|454.49|0
1637786700000|2021-11-24 20:45:00|457.45|455.65|456.29|454.49|457.69|455.89|454.9|453.1|0
1637787000000|2021-11-24 20:50:00|456.99|455.19|460.24|458.44|461.17|459.37|456.99|455.19|0
1637787300000|2021-11-24 20:55:00|460.7|458.9|460.47|458.67|461.17|459.37|458.14|456.34|0
1637787600000|2021-11-24 21:00:00|459.54|457.74|460.93|459.13|460.93|459.13|458.37|456.57|0
1637787900000|2021-11-24 21:05:00|460.7|458.9|459.76|457.96|461.4|459.6|459.53|457.73|0
1637788200000|2021-11-24 21:10:00|460.23|458.43|460.92|459.12|461.39|459.59|459.76|457.96|0
1637788500000|2021-11-24 21:15:00|461.12|458.92|460.19|457.99|461.12|458.92|459.96|457.76|0
1637788800000|2021-11-24 21:20:00|459.96|457.76|460.88|458.68|460.89|458.69|459.96|457.76|0
1637789100000|2021-11-24 21:25:00|461.12|458.92|461.35|459.15|461.35|459.15|460.42|458.22|0
1637789400000|2021-11-24 21:30:00|461.58|459.38|461.81|459.61|462.28|460.08|461.58|459.38|0
1637789700000|2021-11-24 21:35:00|462.04|459.84|462.27|460.07|462.27|460.07|461.92|459.72|0
1637790000000|2021-11-24 21:40:00|462.38|460.18|462.5|460.3|463.2|461|462.27|460.07|0
1637790300000|2021-11-24 21:45:00|462.27|460.07|462.03|459.83|462.5|460.3|461.8|459.6|0
1637790600000|2021-11-24 21:50:00|462.27|460.07|462.73|460.53|462.73|460.53|462.03|459.83|0
1637790900000|2021-11-24 21:55:00|462.5|460.3|461.67|459.47|462.5|460.3|461.67|459.47|0
1637791200000|2021-11-24 22:00:00|461.61|459.41|461.61|459.41|461.61|459.41|461.3|459.1|0
1637913600000|2021-11-26 08:00:00|399.23|396.37|395.47|392.61|401.59|398.73|395.47|392.61|0
1637913900000|2021-11-26 08:05:00|394.99|392.65|390.52|388.18|395.63|393.29|390.1|387.76|0
1637914200000|2021-11-26 08:10:00|390.84|388.5|397.33|394.99|397.43|395.09|390.31|387.97|0
1637914500000|2021-11-26 08:15:00|396.9|394.56|387.12|384.78|396.9|394.56|385.64|383.3|0
1637914800000|2021-11-26 08:20:00|387.54|385.2|386.79|384.45|390.3|387.96|380.99|378.65|0
1637915100000|2021-11-26 08:25:00|387.11|384.77|388.16|385.82|389.54|387.2|385.2|382.86|0
1637915400000|2021-11-26 08:30:00|388.05|385.71|388.62|386.28|397.27|394.93|387.95|385.61|0
1637915700000|2021-11-26 08:35:00|388.51|386.17|392.19|389.85|392.19|389.85|386.62|384.28|0
1637916000000|2021-11-26 08:40:00|391.87|389.53|397.68|395.34|397.89|395.55|391.87|389.53|0
1637916300000|2021-11-26 08:45:00|397.04|394.7|397.67|395.33|400.01|397.67|395.98|393.64|0
1637916600000|2021-11-26 08:50:00|398.2|395.86|401.7|399.36|402.76|400.42|396.61|394.27|0
1637916900000|2021-11-26 08:55:00|401.91|399.57|405.73|403.39|408.4|406.06|401.91|399.57|0
1637917200000|2021-11-26 09:00:00|405.95|403.61|397.23|394.89|406.8|404.46|395.53|393.19|0
1637917500000|2021-11-26 09:05:00|397.65|395.31|394.05|391.71|399.34|397|391.2|388.86|0
1637917800000|2021-11-26 09:10:00|394.26|391.92|398.55|396.21|401.71|399.37|392.99|390.65|0
1637918100000|2021-11-26 09:15:00|398.97|396.63|391.7|389.36|398.97|396.63|390.73|388.39|0
1637918400000|2021-11-26 09:20:00|392.44|390.1|393.48|391.14|397.25|394.91|392.34|390|0
1637918700000|2021-11-26 09:25:00|393.27|390.93|389.95|387.61|395.7|393.36|389.53|387.19|0
1637919000000|2021-11-26 09:30:00|389.11|386.77|390.05|387.71|392.69|390.35|388.78|386.44|0
1637919300000|2021-11-26 09:35:00|389.62|387.28|393.64|391.3|393.64|391.3|385.61|383.27|0
1637919600000|2021-11-26 09:40:00|393.85|391.51|393.64|391.3|395.13|392.79|391.73|389.39|0
1637919900000|2021-11-26 09:45:00|393.42|391.08|395.11|392.77|397.89|395.55|393.2|390.86|0
1637920200000|2021-11-26 09:50:00|394.9|392.56|392.66|390.32|396.39|394.05|390.66|388.32|0
1637920500000|2021-11-26 09:55:00|392.56|390.22|392.34|390|394.89|392.55|391.29|388.95|0
1637920800000|2021-11-26 10:00:00|392.13|389.79|398.71|396.37|399.14|396.8|391.92|389.58|0
1637921100000|2021-11-26 10:05:00|397.86|395.52|398.33|395.99|399.78|397.44|396.37|394.03|0
1637921400000|2021-11-26 10:10:00|398.76|396.42|397.9|395.56|400.4|398.06|396|393.66|0
1637921700000|2021-11-26 10:15:00|397.79|395.45|393.6|391.26|398.54|396.2|393.6|391.26|0
1637922000000|2021-11-26 10:20:00|393.81|391.47|396.66|394.32|398.6|396.26|392.52|390.18|0
1637922300000|2021-11-26 10:25:00|396.77|394.43|399.45|397.11|400.74|398.4|395.48|393.14|0
1637922600000|2021-11-26 10:30:00|399.88|397.54|394.29|391.95|400.09|397.75|393.86|391.52|0
1637922900000|2021-11-26 10:35:00|394.5|392.16|394.28|391.94|394.93|392.59|393.22|390.88|0
1637923200000|2021-11-26 10:40:00|393.53|391.19|393.21|390.87|394.07|391.73|390.64|388.3|0
1637923500000|2021-11-26 10:45:00|393.09|390.75|389.57|387.23|393.09|390.75|389.57|387.23|0
1637923800000|2021-11-26 10:50:00|389.67|387.33|392.12|389.78|392.34|390|386.37|384.03|0
1637924100000|2021-11-26 10:55:00|392.55|390.21|393.4|391.06|394.9|392.56|391.05|388.71|0
1637924400000|2021-11-26 11:00:00|393.19|390.85|396.28|393.94|396.39|394.05|392.11|389.77|0
1637924700000|2021-11-26 11:05:00|396.18|393.84|400.9|398.56|402.41|400.07|395.85|393.51|0
1637925000000|2021-11-26 11:10:00|400.47|398.13|398.74|396.4|401.98|399.64|396.6|394.26|0
1637925300000|2021-11-26 11:15:00|399.39|397.05|398.52|396.18|401.54|399.2|397.66|395.32|0
1637925600000|2021-11-26 11:20:00|398.73|396.39|398.08|395.74|402.18|399.84|397.44|395.1|0
1637925900000|2021-11-26 11:25:00|397.87|395.53|398.29|395.95|400.66|398.32|397.87|395.53|0
1637926200000|2021-11-26 11:30:00|397.86|395.52|393.78|391.44|398.29|395.95|392.92|390.58|0
1637926500000|2021-11-26 11:35:00|393.57|391.23|393.6|391.26|394.21|391.87|390.99|388.65|0
1637926800000|2021-11-26 11:40:00|393.17|390.83|396.81|394.47|398.1|395.76|393.17|390.83|0
1637927100000|2021-11-26 11:45:00|396.6|394.26|394.55|392.21|397.45|395.11|394.34|392|0
1637927400000|2021-11-26 11:50:00|394.76|392.42|396.05|393.71|397.12|394.78|393.9|391.56|0
1637927700000|2021-11-26 11:55:00|396.26|393.92|394.11|391.77|396.26|393.92|393.25|390.91|0
1637928000000|2021-11-26 12:00:00|395.07|392.73|400.33|397.99|400.87|398.53|394.11|391.77|0
1637928300000|2021-11-26 12:05:00|399.9|397.56|400.97|398.63|402.05|399.71|398.82|396.48|0
1637928600000|2021-11-26 12:10:00|401.51|399.17|402.91|400.57|405.07|402.73|399.89|397.55|0
1637928900000|2021-11-26 12:15:00|403.34|401|403.33|400.99|404.41|402.07|402.04|399.7|0
1637929200000|2021-11-26 12:20:00|403.11|400.77|398.43|396.09|405.19|402.85|398.43|396.09|0
1637929500000|2021-11-26 12:25:00|399.08|396.74|395.92|393.58|399.29|396.95|394.31|391.97|0
1637929800000|2021-11-26 12:30:00|395.71|393.37|397.55|395.21|401.02|398.68|395.6|393.26|0
1637930100000|2021-11-26 12:35:00|396.9|394.56|397.97|395.63|399.5|397.16|396.03|393.69|0
1637930400000|2021-11-26 12:40:00|397.76|395.42|398.62|396.28|399.05|396.71|396.24|393.9|0
1637930700000|2021-11-26 12:45:00|398.4|396.06|401.65|399.31|402.31|399.97|398.4|396.06|0
1637931000000|2021-11-26 12:50:00|401|398.66|397.74|395.4|401|398.66|397.74|395.4|0
1637931300000|2021-11-26 12:55:00|398.17|395.83|396.87|394.53|399.04|396.7|395.78|393.44|0
1637931600000|2021-11-26 13:00:00|397.3|394.96|395.56|393.22|397.3|394.96|392.32|389.98|0
1637931900000|2021-11-26 13:05:00|395.99|393.65|399.67|397.33|400.76|398.42|394.91|392.57|0
1637932200000|2021-11-26 13:10:00|399.89|397.55|396.85|394.51|401.41|399.07|396.85|394.51|0
1637932500000|2021-11-26 13:15:00|397.28|394.94|397.27|394.93|397.71|395.37|395.33|392.99|0
1637932800000|2021-11-26 13:20:00|397.06|394.72|401.39|399.05|401.39|399.05|395.97|393.63|0
1637933100000|2021-11-26 13:25:00|400.96|398.62|396.83|394.49|401.17|398.83|396.83|394.49|0
1637933400000|2021-11-26 13:30:00|396.61|394.27|395.3|392.96|396.82|394.48|394.66|392.32|0
1637933700000|2021-11-26 13:35:00|395.52|393.18|397.03|394.69|398.77|396.43|395.3|392.96|0
1637934000000|2021-11-26 13:40:00|396.81|394.47|393.78|391.44|397.24|394.9|393.78|391.44|0
1637934300000|2021-11-26 13:45:00|394.21|391.87|393.34|391|397.02|394.68|393.12|390.78|0
1637934600000|2021-11-26 13:50:00|393.55|391.21|395.93|393.59|396.36|394.02|392.91|390.57|0
1637934900000|2021-11-26 13:55:00|395.5|393.16|396.79|394.45|397.44|395.1|394.63|392.29|0
1637935200000|2021-11-26 14:00:00|396.35|394.01|397|394.66|397.43|395.09|395.05|392.71|0
1637935500000|2021-11-26 14:05:00|396.89|394.55|400.25|397.91|400.25|397.91|396.78|394.44|0
1637935800000|2021-11-26 14:10:00|400.47|398.13|399.81|397.47|404.16|401.82|399.81|397.47|0
1637936100000|2021-11-26 14:15:00|400.46|398.12|398.93|396.59|401.76|399.42|398.93|396.59|0
1637936400000|2021-11-26 14:20:00|399.37|397.03|401.1|398.76|401.54|399.2|398.71|396.37|0
1637936700000|2021-11-26 14:25:00|400.88|398.54|403.7|401.36|403.92|401.58|399.14|396.8|0
1637937000000|2021-11-26 14:30:00|403.16|400.82|411.33|408.99|411.77|409.43|400.22|397.88|0
1637937300000|2021-11-26 14:35:00|411.77|409.43|406.26|403.92|415.29|412.95|404.51|402.17|0
1637937600000|2021-11-26 14:40:00|406.7|404.36|397.08|394.74|408.24|405.9|396.96|394.62|0
1637937900000|2021-11-26 14:45:00|396.2|393.86|387.95|385.61|396.2|393.86|387.52|385.18|0
1637938200000|2021-11-26 14:50:00|388.38|386.04|392.06|389.72|394.45|392.11|386.76|384.42|0
1637938500000|2021-11-26 14:55:00|392.28|389.94|398.28|395.94|399.36|397.02|390.03|387.69|0
1637938800000|2021-11-26 15:00:00|396.99|394.65|386.48|384.14|396.99|394.65|386.48|384.14|0
1637939100000|2021-11-26 15:05:00|387.33|384.99|389.75|387.41|393.82|391.48|386.9|384.56|0
1637939400000|2021-11-26 15:10:00|388.47|386.13|384.89|382.55|389.11|386.77|382.98|380.64|0
1637939700000|2021-11-26 15:15:00|384.25|381.91|382.76|380.42|385.74|383.4|376.73|374.39|0
1637940000000|2021-11-26 15:20:00|382.97|380.63|388.28|385.94|391.91|389.57|382.76|380.42|0
1637940300000|2021-11-26 15:25:00|388.7|386.36|393.4|391.06|393.4|391.06|385.93|383.59|0
1637940600000|2021-11-26 15:30:00|393.83|391.49|392.71|390.01|394.9|392.56|387.6|384.9|0
1637940900000|2021-11-26 15:35:00|393.36|390.66|393.76|390.52|396.56|393.32|391.43|388.73|0
1637941200000|2021-11-26 15:40:00|393.55|390.31|389.28|386.04|396.12|392.88|387.78|384.54|0
1637941500000|2021-11-26 15:45:00|389.06|385.82|391.33|388.09|391.44|388.2|385.41|382.17|0
1637941800000|2021-11-26 15:50:00|391.22|387.98|386.19|382.95|391.87|388.63|385.88|382.64|0
1637942100000|2021-11-26 15:55:00|386.31|383.07|386.72|383.48|387.37|384.13|382.47|379.23|0
1637942400000|2021-11-26 16:00:00|385.87|382.63|378.22|374.98|385.87|382.63|378.22|374.98|0
1637942700000|2021-11-26 16:05:00|379.07|375.83|384.9|381.66|385.86|382.62|379.07|375.83|0
1637943000000|2021-11-26 16:10:00|385.53|382.29|377.25|374.01|385.64|382.4|376.94|373.7|0
1637943300000|2021-11-26 16:15:00|377.36|374.12|371.87|368.63|378.42|375.18|370.61|367.37|0
1637943600000|2021-11-26 16:20:00|371.66|368.42|372.84|369.6|373.67|370.43|368.67|365.43|0
1637943900000|2021-11-26 16:25:00|373.04|369.8|377.05|373.81|377.05|373.81|373.04|369.8|0
1637944200000|2021-11-26 16:30:00|376.73|373.49|375.36|372.12|378.31|375.07|373.47|370.23|0
1637944500000|2021-11-26 16:35:00|375.78|372.54|383.93|380.69|384.25|381.01|375.46|372.22|0
1637944800000|2021-11-26 16:40:00|384.25|381.01|379.25|376.01|384.25|381.01|376.29|373.05|0
1637945100000|2021-11-26 16:45:00|379.04|375.8|376.56|373.32|380.74|377.5|376.35|373.11|0
1637945400000|2021-11-26 16:50:00|377.42|374.18|369.36|366.12|378.27|375.03|369.15|365.91|0
1637945700000|2021-11-26 16:55:00|369.15|365.91|374.43|371.19|376.34|373.1|369.15|365.91|0
1637946000000|2021-11-26 17:00:00|374.85|371.61|375.27|372.03|378.46|375.22|371.67|368.43|0
1637946300000|2021-11-26 17:05:00|375.69|372.45|382.08|378.84|383.14|379.9|374.84|371.6|0
1637946600000|2021-11-26 17:10:00|382.29|379.05|380.15|376.91|385.5|382.26|377.59|374.35|0
1637946900000|2021-11-26 17:15:00|379.94|376.7|377.8|374.56|381.21|377.97|377.37|374.13|0
1637947200000|2021-11-26 17:20:00|377.59|374.35|382.27|379.03|382.49|379.25|376.62|373.38|0
1637947500000|2021-11-26 17:25:00|381.84|378.6|388.69|385.45|388.69|385.45|381.84|378.6|0
1637947800000|2021-11-26 17:30:00|388.15|384.91|391.26|388.02|391.79|388.55|387.5|384.26|0
1637948100000|2021-11-26 17:35:00|391.48|388.24|393.08|389.84|395.78|392.54|391.48|388.24|0
1637948400000|2021-11-26 17:40:00|392.98|389.74|389.53|386.29|393.73|390.49|387.17|383.93|0
1637948700000|2021-11-26 17:45:00|389.1|385.86|379.67|376.43|389.74|386.5|379.67|376.43|0
1637949000000|2021-11-26 17:50:00|377.97|374.73|364.85|361.61|377.97|374.73|364.85|361.61|0
1637949300000|2021-11-26 17:55:00|365.27|362.03|374.34|371.1|385|381.76|364.85|361.61|0
1637949600000|2021-11-26 18:00:00|379.66|376.42|373.49|370.25|379.66|376.42|370|366.76|0
1637949900000|2021-11-26 18:05:00|372.01|368.77|364.35|361.11|373.7|370.46|363.93|360.69|0
1637950200000|2021-11-26 18:10:00|364.77|361.53|366.58|363.34|370.43|367.19|363.72|360.48|0
1637950500000|2021-11-26 18:15:00|367|363.76|367.22|363.98|367.44|364.2|367|363.76|0
1638173100000|2021-11-29 08:05:00|403.28|401.48|400.09|398.29|406.63|404.83|399.64|397.84|0
1638173400000|2021-11-29 08:10:00|399.87|398.07|398.08|396.28|400.75|398.95|395.09|393.29|0
1638173700000|2021-11-29 08:15:00|398.3|396.5|398.52|396.72|403.2|401.4|398.3|396.5|0
1638174000000|2021-11-29 08:20:00|398.74|396.94|397.51|395.71|400.3|398.5|397.4|395.6|0
1638174300000|2021-11-29 08:25:00|397.18|395.38|394.74|392.94|397.4|395.6|394.74|392.94|0
1638174600000|2021-11-29 08:30:00|394.96|393.16|399.61|397.81|400.95|399.15|394.51|392.71|0
1638174900000|2021-11-29 08:35:00|399.72|397.92|397.94|396.14|400.39|398.59|397.39|395.59|0
1638175200000|2021-11-29 08:40:00|398.05|396.25|397.38|395.58|398.72|396.92|394.72|392.92|0
1638175500000|2021-11-29 08:45:00|397.49|395.69|394.82|393.02|397.6|395.8|394.49|392.69|0
1638175800000|2021-11-29 08:50:00|394.49|392.69|393.6|391.8|395.38|393.58|393.38|391.58|0
1638176100000|2021-11-29 08:55:00|393.15|391.35|396.03|394.23|396.03|394.23|391.82|390.02|0
1638176400000|2021-11-29 09:00:00|396.25|394.45|395.58|393.78|397.02|395.22|394.03|392.23|0
1638176700000|2021-11-29 09:05:00|395.46|393.66|399.57|397.77|400.02|398.22|395.36|393.56|0
1638177000000|2021-11-29 09:10:00|400.24|398.44|400.9|399.1|403.58|401.78|398.24|396.44|0
1638177300000|2021-11-29 09:15:00|401.35|399.55|397.56|395.76|402.01|400.21|396.67|394.87|0
1638177600000|2021-11-29 09:20:00|397.78|395.98|399.11|397.31|399.11|397.31|395.78|393.98|0
1638177900000|2021-11-29 09:25:00|398.99|397.19|398.21|396.41|398.99|397.19|395.55|393.75|0
1638178200000|2021-11-29 09:30:00|398.44|396.64|394.43|392.63|398.66|396.86|393.33|391.53|0
1638178500000|2021-11-29 09:35:00|394.66|392.86|393.32|391.52|394.66|392.86|392.21|390.41|0
1638178800000|2021-11-29 09:40:00|392.88|391.08|392.87|391.07|394.2|392.4|391.55|389.75|0
1638179100000|2021-11-29 09:45:00|392.43|390.63|392.87|391.07|393.53|391.73|391.54|389.74|0
1638179400000|2021-11-29 09:50:00|393.31|391.51|391.75|389.95|394.64|392.84|391.09|389.29|0
1638179700000|2021-11-29 09:55:00|391.97|390.17|390.64|388.84|392.86|391.06|390.42|388.62|0
1638180000000|2021-11-29 10:00:00|391.08|389.28|393.95|392.15|394.28|392.48|390.64|388.84|0
1638180300000|2021-11-29 10:05:00|394.06|392.26|394.39|392.59|394.84|393.04|392.84|391.04|0
1638180600000|2021-11-29 10:10:00|394.61|392.81|394.61|392.81|394.83|393.03|393.06|391.26|0
1638180900000|2021-11-29 10:15:00|394.39|392.59|395.9|394.1|396.13|394.33|393.16|391.36|0
1638181200000|2021-11-29 10:20:00|397.01|395.21|399.45|397.65|400.11|398.31|396.57|394.77|0
1638181500000|2021-11-29 10:25:00|399.33|397.53|401|399.2|401.89|400.09|399.23|397.43|0
1638181800000|2021-11-29 10:30:00|401.22|399.42|400.32|398.52|401.22|399.42|399.22|397.42|0
1638182100000|2021-11-29 10:35:00|400.55|398.75|402.49|400.69|403.04|401.24|399.1|397.3|0
1638182400000|2021-11-29 10:40:00|402.27|400.47|402.27|400.47|403.15|401.35|401.93|400.13|0
1638182700000|2021-11-29 10:45:00|400.71|398.91|403.14|401.34|403.81|402.01|400.27|398.47|0
1638183000000|2021-11-29 10:50:00|403.03|401.23|405.8|404|405.8|404|402.48|400.68|0
1638183300000|2021-11-29 10:55:00|405.57|403.77|402.77|400.97|406.57|404.77|402.77|400.97|0
1638183600000|2021-11-29 11:00:00|402.89|401.09|405.12|403.32|405.12|403.32|402.44|400.64|0
1638183900000|2021-11-29 11:05:00|404.89|403.09|404.92|403.12|405.56|403.76|403.8|402|0
1638184200000|2021-11-29 11:10:00|404.7|402.9|404.86|403.06|406.48|404.68|404.31|402.51|0
1638184500000|2021-11-29 11:15:00|405.2|403.4|404.08|402.28|406.1|404.3|402.96|401.16|0
1638184800000|2021-11-29 11:20:00|403.85|402.05|405.64|403.84|405.86|404.06|403.07|401.27|0
1638185100000|2021-11-29 11:25:00|405.41|403.61|404.07|402.27|406.31|404.51|403.4|401.6|0
1638185400000|2021-11-29 11:30:00|403.84|402.04|404.39|402.59|404.96|403.16|403.84|402.04|0
1638185700000|2021-11-29 11:35:00|404.51|402.71|403.49|401.69|404.51|402.71|403.38|401.58|0
1638186000000|2021-11-29 11:40:00|403.61|401.81|402.93|401.13|404.05|402.25|402.49|400.69|0
1638186300000|2021-11-29 11:45:00|403.15|401.35|402.48|400.68|403.6|401.8|402.48|400.68|0
1638186600000|2021-11-29 11:50:00|402.58|400.78|400.98|399.18|402.58|400.78|400.24|398.44|0
1638186900000|2021-11-29 11:55:00|400.87|399.07|399.73|397.93|402.86|401.06|399.73|397.93|0
1638187200000|2021-11-29 12:00:00|399.51|397.71|398.01|396.21|400.18|398.38|398.01|396.21|0
1638187500000|2021-11-29 12:05:00|398.23|396.43|398.45|396.65|398.67|396.87|396.45|394.65|0
1638187800000|2021-11-29 12:10:00|398.33|396.53|396.66|394.86|398.77|396.97|396.21|394.41|0
1638188100000|2021-11-29 12:15:00|396.88|395.08|396.88|395.08|397.54|395.74|396.21|394.41|0
1638188400000|2021-11-29 12:20:00|397.1|395.3|397.09|395.29|398.76|396.96|396.43|394.63|0
1638188700000|2021-11-29 12:25:00|396.65|394.85|394.75|392.95|397.76|395.96|394.75|392.95|0
1638189000000|2021-11-29 12:30:00|394.64|392.84|398.64|396.84|398.87|397.07|394.2|392.4|0
1638189300000|2021-11-29 12:35:00|398.42|396.62|401.09|399.29|401.09|399.29|398.41|396.61|0
1638189600000|2021-11-29 12:40:00|400.86|399.06|400.86|399.06|401.53|399.73|399.97|398.17|0
1638189900000|2021-11-29 12:45:00|401.08|399.28|401.97|400.17|402.19|400.39|400.41|398.61|0
1638190200000|2021-11-29 12:50:00|402.08|400.28|400.4|398.6|402.19|400.39|399.95|398.15|0
1638190500000|2021-11-29 12:55:00|400.62|398.82|401.29|399.49|402.18|400.38|400.4|398.6|0
1638190800000|2021-11-29 13:00:00|401.73|399.93|398.38|396.58|401.84|400.04|398.16|396.36|0
1638191100000|2021-11-29 13:05:00|398.16|396.36|397.93|396.13|399.72|397.92|396.7|394.9|0
1638191400000|2021-11-29 13:10:00|398.38|396.58|400.6|398.8|400.6|398.8|398.15|396.35|0
1638191700000|2021-11-29 13:15:00|400.38|398.58|401.04|399.24|401.49|399.69|399.48|397.68|0
1638192000000|2021-11-29 13:20:00|400.82|399.02|401.81|400.01|401.93|400.13|400.37|398.57|0
1638192300000|2021-11-29 13:25:00|401.93|400.13|399.24|397.44|402.15|400.35|398.55|396.75|0
1638192600000|2021-11-29 13:30:00|399.47|397.67|402.14|400.34|403.48|401.68|399.47|397.67|0
1638192900000|2021-11-29 13:35:00|402.36|400.56|403.25|401.45|403.26|401.46|401.46|399.66|0
1638193200000|2021-11-29 13:40:00|403.47|401.67|406.16|404.36|407.28|405.48|403.25|401.45|0
1638193500000|2021-11-29 13:45:00|406.38|404.58|409.96|408.16|410.52|408.72|405.93|404.13|0
1638193800000|2021-11-29 13:50:00|409.74|407.94|412.66|410.86|413.11|411.31|409.74|407.94|0
1638194100000|2021-11-29 13:55:00|412.43|410.63|411.3|409.5|412.43|410.63|410.63|408.83|0
1638194400000|2021-11-29 14:00:00|411.53|409.73|415.8|414|415.8|414|411.3|409.5|0
1638194700000|2021-11-29 14:05:00|416.02|414.22|413.09|411.29|416.02|414.22|412.64|410.84|0
1638195000000|2021-11-29 14:10:00|412.86|411.06|411.96|410.16|413.09|411.29|411.29|409.49|0
1638195300000|2021-11-29 14:15:00|412.18|410.38|410.83|409.03|412.18|410.38|410.83|409.03|0
1638195600000|2021-11-29 14:20:00|410.6|408.8|410.6|408.8|410.83|409.03|409.93|408.13|0
1638195900000|2021-11-29 14:25:00|410.37|408.57|412.07|410.47|414.42|412.62|410.37|408.57|0
1638196200000|2021-11-29 14:30:00|411.84|410.24|407.12|405.52|416.12|414.52|406.45|404.85|0
1638196500000|2021-11-29 14:35:00|406.67|405.07|407.1|405.5|407.33|405.73|403.07|401.47|0
1638196800000|2021-11-29 14:40:00|406.65|405.05|405.08|403.48|406.88|405.28|403.74|402.14|0
1638197100000|2021-11-29 14:45:00|405.3|403.7|406.32|404.72|408.98|407.38|398.45|396.85|0
1638197400000|2021-11-29 14:50:00|405.21|403.61|402.56|400.96|407.45|405.85|402.11|400.51|0
1638197700000|2021-11-29 14:55:00|402.11|400.51|405.25|403.65|407.27|405.67|400.77|399.17|0
1638198000000|2021-11-29 15:00:00|404.8|403.2|402.77|401.17|408.84|407.24|402.55|400.95|0
1638198300000|2021-11-29 15:05:00|401.88|400.28|405.23|403.63|405.91|404.31|400.53|398.93|0
1638198600000|2021-11-29 15:10:00|405.01|403.41|403.22|401.62|408.15|406.55|403.22|401.62|0
1638198900000|2021-11-29 15:15:00|403.89|402.29|410.32|408.72|410.32|408.72|403.22|401.62|0
1638199200000|2021-11-29 15:20:00|410.1|408.5|409.21|407.61|410.1|408.5|405.66|404.06|0
1638199500000|2021-11-29 15:25:00|409.2|407.6|402.12|400.52|410.31|408.71|401.68|400.08|0
1638199800000|2021-11-29 15:30:00|401.46|399.86|402.08|400.48|404.49|402.89|398.12|396.52|0
1638200100000|2021-11-29 15:35:00|401.86|400.26|397.73|396.13|405.83|404.23|394.63|393.03|0
1638200400000|2021-11-29 15:40:00|397.51|395.91|398.13|396.53|399.01|397.41|393.1|391.5|0
1638200700000|2021-11-29 15:45:00|397.91|396.31|395.93|394.33|399.81|398.21|395.16|393.56|0
1638201000000|2021-11-29 15:50:00|395.71|394.11|396.04|394.44|399.8|398.2|394.28|392.68|0
1638201300000|2021-11-29 15:55:00|396.92|395.32|400.01|398.41|400.67|399.07|396.92|395.32|0
1638201600000|2021-11-29 16:00:00|400.23|398.63|401.33|399.73|402.45|400.85|397.36|395.76|0
1638201900000|2021-11-29 16:05:00|401.55|399.95|404.88|403.28|406.54|404.94|401.11|399.51|0
1638202200000|2021-11-29 16:10:00|405.32|403.72|404.87|403.27|406.43|404.83|403.98|402.38|0
1638202500000|2021-11-29 16:15:00|404.65|403.05|403.31|401.71|406.65|405.05|403.31|401.71|0
1638202800000|2021-11-29 16:20:00|403.53|401.93|406.86|405.26|407.53|405.93|403.31|401.71|0
1638203100000|2021-11-29 16:25:00|405.97|404.37|404.01|402.41|408.64|407.04|403.34|401.74|0
1638203400000|2021-11-29 16:30:00|404.68|403.08|407.67|406.07|410.7|409.1|404.68|403.08|0
1638203700000|2021-11-29 16:35:00|407.34|405.74|412.25|410.65|413.15|411.55|407.34|405.74|0
1638204000000|2021-11-29 16:40:00|412.7|411.1|414.56|412.96|414.94|413.34|411.65|410.05|0
1638204300000|2021-11-29 16:45:00|414.24|412.64|412.21|410.61|415.36|413.76|412.21|410.61|0
1638204600000|2021-11-29 16:50:00|411.99|410.39|413.89|412.29|415.13|413.53|411.31|409.71|0
1638204900000|2021-11-29 16:55:00|413.78|412.18|415.8|414.2|415.8|414.2|413.55|411.95|0
1638205200000|2021-11-29 17:00:00|416.02|414.42|418.5|416.9|418.73|417.13|415.57|413.97|0
1638205500000|2021-11-29 17:05:00|419.18|417.58|419.62|418.02|421.88|420.28|419.17|417.57|0
1638205800000|2021-11-29 17:10:00|419.4|417.8|419.84|418.24|420.75|419.15|419.17|417.57|0
1638206100000|2021-11-29 17:15:00|420.29|418.69|423.91|422.31|424.13|422.53|419.84|418.24|0
1638206400000|2021-11-29 17:20:00|423.68|422.08|427.3|425.7|427.3|425.7|423.68|422.08|0
1638206700000|2021-11-29 17:25:00|427.53|425.93|426.43|424.83|428.51|426.91|425.03|423.43|0
1638207000000|2021-11-29 17:30:00|426.66|425.06|427.7|426.1|427.93|426.33|422.63|421.03|0
1638207300000|2021-11-29 17:35:00|427.47|425.87|426.19|424.59|428.86|427.26|425.62|424.02|0
1638207600000|2021-11-29 17:40:00|426.08|424.48|428.16|426.56|428.16|426.56|426.08|424.48|0
1638207900000|2021-11-29 17:45:00|427.93|426.33|427.92|426.32|428.62|427.02|427.23|425.63|0
1638208200000|2021-11-29 17:50:00|427.69|426.09|425.38|423.78|427.92|426.32|425.38|423.78|0
1638208500000|2021-11-29 17:55:00|425.61|424.01|427.22|425.62|427.91|426.31|425.61|424.01|0
1638208800000|2021-11-29 18:00:00|427.45|425.85|428.14|426.54|428.83|427.23|427.45|425.85|0
1638209100000|2021-11-29 18:05:00|427.91|426.31|430.45|428.85|430.91|429.31|427.45|425.85|0
1638209400000|2021-11-29 18:10:00|430.68|429.08|427.9|426.3|431.14|429.54|427.44|425.84|0
1638209700000|2021-11-29 18:15:00|428.13|426.53|426.62|425.02|429.05|427.45|425.13|423.53|0
1638210000000|2021-11-29 18:20:00|426.74|425.14|425.35|423.75|427.2|425.6|424.43|422.83|0
1638210300000|2021-11-29 18:25:00|425.12|423.52|426.5|424.9|426.5|424.9|423.97|422.37|0
1638210600000|2021-11-29 18:30:00|426.73|425.13|427.65|426.05|429.04|427.44|426.04|424.44|0
1638210900000|2021-11-29 18:35:00|427.42|425.82|422.57|420.97|427.65|426.05|422.57|420.97|0
1638211200000|2021-11-29 18:40:00|422.8|421.2|424.06|422.46|424.88|423.28|422.8|421.2|0
1638211500000|2021-11-29 18:45:00|424.18|422.58|426.48|424.88|426.48|424.88|423.95|422.35|0
1638211800000|2021-11-29 18:50:00|426.25|424.65|426.02|424.42|426.25|424.65|424.41|422.81|0
1638212100000|2021-11-29 18:55:00|426.25|424.65|428.09|426.49|428.32|426.72|426.02|424.42|0
1638212400000|2021-11-29 19:00:00|428.32|426.72|427.16|425.56|428.55|426.95|425.09|423.49|0
1638212700000|2021-11-29 19:05:00|426.93|425.33|426.7|425.1|428.32|426.72|426.01|424.41|0
1638213000000|2021-11-29 19:10:00|426.47|424.87|427.39|425.79|427.62|426.02|426.47|424.87|0
1638213300000|2021-11-29 19:15:00|427.62|426.02|425.3|423.7|427.62|426.02|424.84|423.24|0
1638213600000|2021-11-29 19:20:00|425.53|423.93|425.3|423.7|427.15|425.55|424.61|423.01|0
1638213900000|2021-11-29 19:25:00|425.53|423.93|424.83|423.23|426.45|424.85|424.37|422.77|0
1638214200000|2021-11-29 19:30:00|425.06|423.46|424.37|422.77|425.99|424.39|422.99|421.39|0
1638214500000|2021-11-29 19:35:00|424.6|423|422.06|420.46|424.6|423|420.91|419.31|0
1638214800000|2021-11-29 19:40:00|422.29|420.69|424.13|422.53|424.82|423.22|422.29|420.69|0
1638215100000|2021-11-29 19:45:00|424.36|422.76|423.89|422.29|425.28|423.68|423.2|421.6|0
1638215400000|2021-11-29 19:50:00|424.12|422.52|422.05|420.45|426.43|424.83|422.05|420.45|0
1638215700000|2021-11-29 19:55:00|422.51|420.91|423.42|421.82|423.43|421.83|421.58|419.98|0
1638216000000|2021-11-29 20:00:00|423.19|421.59|423.19|421.59|425.04|423.44|423.19|421.59|0
1638216300000|2021-11-29 20:05:00|423.42|421.82|424.57|422.97|425.03|423.43|421.11|419.51|0
1638216600000|2021-11-29 20:10:00|424.8|423.2|427.1|425.5|427.1|425.5|423.64|422.04|0
1638216900000|2021-11-29 20:15:00|426.87|425.27|426.87|425.27|429.18|427.58|425.25|423.65|0
1638217200000|2021-11-29 20:20:00|426.75|425.15|424.55|422.95|426.87|425.27|423.17|421.57|0
1638217500000|2021-11-29 20:25:00|424.09|422.49|424.09|422.49|425.7|424.1|423.4|421.8|0
1638217800000|2021-11-29 20:30:00|423.63|422.03|425.7|424.1|425.7|424.1|422.01|420.41|0
1638218100000|2021-11-29 20:35:00|425.47|423.87|423.62|422.02|425.93|424.33|422.7|421.1|0
1638218400000|2021-11-29 20:40:00|423.85|422.25|421.54|419.94|423.85|422.25|419.47|417.87|0
1638218700000|2021-11-29 20:45:00|421.31|419.71|420.85|419.25|421.31|419.71|418.09|416.49|0
1638219000000|2021-11-29 20:50:00|418.54|416.94|419.11|417.51|419.8|418.2|416.02|414.42|0
1638219300000|2021-11-29 20:55:00|418.65|417.05|411.3|409.7|420.71|419.11|411.3|409.7|0
1638219600000|2021-11-29 21:00:00|412.45|410.85|413.59|411.99|415.66|414.06|412.45|410.85|0
1638219900000|2021-11-29 21:05:00|413.82|412.22|416.56|414.96|417.03|415.43|413.82|412.22|0
1638220200000|2021-11-29 21:10:00|417.02|415.42|415.87|414.27|418.4|416.8|415.42|413.82|0
1638220500000|2021-11-29 21:15:00|415.64|414.04|417.21|415.21|417.68|415.68|414.92|412.92|0
1638220800000|2021-11-29 21:20:00|417.44|415.44|417.44|415.44|418.36|416.36|416.98|414.98|0
1638221100000|2021-11-29 21:25:00|417.21|415.21|416.75|414.75|417.9|415.9|416.52|414.52|0
1638221400000|2021-11-29 21:30:00|416.98|414.98|417.66|415.66|418.81|416.81|416.98|414.98|0
1638221700000|2021-11-29 21:35:00|417.89|415.89|418.8|416.8|419.5|417.5|417.89|415.89|0
1638222000000|2021-11-29 21:40:00|419.03|417.03|419.26|417.26|419.26|417.26|418.8|416.8|0
1638222300000|2021-11-29 21:45:00|419.49|417.49|419.03|417.03|419.72|417.72|418.8|416.8|0
1638222600000|2021-11-29 21:50:00|419.26|417.26|419.71|417.71|419.94|417.94|419.03|417.03|0
1638222900000|2021-11-29 21:55:00|419.48|417.48|418.21|416.21|419.71|417.71|417.87|415.87|0
1638223200000|2021-11-29 22:00:00|418.06|416.06|418.13|416.13|418.13|416.13|417.99|415.99|0
1638223500000|2021-11-29 22:05:00|417.99|415.99|417.82|415.82|418.35|416.35|417.25|415.25|0
1638223800000|2021-11-29 22:10:00|417.86|415.86|418.35|416.35|418.35|416.35|417.18|415.18|0
1638224100000|2021-11-29 22:15:00|418.08|416.08|417.37|415.37|418.22|416.22|417.37|415.37|0
1638224400000|2021-11-29 22:20:00|417.44|415.44|417.47|415.47|417.57|415.57|417.37|415.37|0
1638224700000|2021-11-29 22:25:00|418.11|416.11|418.23|416.23|418.41|416.41|418.11|416.11|0
1638225000000|2021-11-29 22:30:00|418.27|416.27|418.06|416.06|418.31|416.31|418.03|416.03|0
1638225300000|2021-11-29 22:35:00|418.1|416.1|419.33|417.33|419.33|417.33|418.1|416.1|0
1638225600000|2021-11-29 22:40:00|419.37|417.37|419.69|417.69|419.73|417.73|419.33|417.33|0
1638225900000|2021-11-29 22:45:00|419.66|417.66|419.46|417.46|419.66|417.66|418.92|416.92|0
1638226200000|2021-11-29 22:50:00|419.49|417.49|419.42|417.42|419.49|417.49|419.42|417.42|0
1638226500000|2021-11-29 22:55:00|419.21|417.21|419.65|417.65|419.78|417.78|419.21|417.21|0
1638226800000|2021-11-29 23:00:00|419.07|417.07|422.41|420.41|423.1|421.1|419.07|417.07|0
1638227100000|2021-11-29 23:05:00|422.52|420.52|422.41|420.41|422.64|420.64|421.26|419.26|0
1638227400000|2021-11-29 23:10:00|423.1|421.1|424.71|422.71|425.17|423.17|422.4|420.4|0
1638227700000|2021-11-29 23:15:00|424.94|422.94|424.7|422.7|425.16|423.16|424.24|422.24|0
1638228000000|2021-11-29 23:20:00|424.93|422.93|425.85|423.85|426.78|424.78|424.93|422.93|0
1638228300000|2021-11-29 23:25:00|426.08|424.08|424.92|422.92|426.08|424.08|424.69|422.69|0
1638228600000|2021-11-29 23:30:00|425.39|423.39|426.07|424.07|426.31|424.31|424.69|422.69|0
1638228900000|2021-11-29 23:35:00|426.3|424.3|426.3|424.3|426.76|424.76|425.38|423.38|0
1638229200000|2021-11-29 23:40:00|426.53|424.53|426.07|424.07|426.76|424.76|425.84|423.84|0
1638229500000|2021-11-29 23:45:00|426.3|424.3|425.83|423.83|426.3|424.3|425.6|423.6|0
1638229800000|2021-11-29 23:50:00|426.06|424.06|425.36|423.36|426.75|424.75|425.13|423.13|0
1638230100000|2021-11-29 23:55:00|425.59|423.59|424.9|422.9|425.59|423.59|423.28|421.28|0
1638230400000|2021-11-30 00:00:00|425.13|423.13|425.82|423.82|426.28|424.28|424.44|422.44|0
1638230700000|2021-11-30 00:05:00|426.05|424.05|424.89|422.89|426.28|424.28|424.66|422.66|0
1638231000000|2021-11-30 00:10:00|425.12|423.12|423.5|421.5|425.81|423.81|423.27|421.27|0
1638231300000|2021-11-30 00:15:00|423.73|421.73|423.03|421.03|424.19|422.19|423.03|421.03|0
1638231600000|2021-11-30 00:20:00|422.8|420.8|425.11|423.11|425.11|423.11|422.8|420.8|0
1638231900000|2021-11-30 00:25:00|424.88|422.88|425.21|423.21|425.56|423.56|424.64|422.64|0
1638232200000|2021-11-30 00:30:00|425.33|423.33|426.25|424.25|426.48|424.48|424.64|422.64|0
1638232500000|2021-11-30 00:35:00|426.48|424.48|426.94|424.94|427.64|425.64|426.36|424.36|0
1638232800000|2021-11-30 00:40:00|427.05|425.05|426.01|424.01|427.4|425.4|426.01|424.01|0
1638233100000|2021-11-30 00:45:00|425.78|423.78|427.63|425.63|427.86|425.86|425.78|423.78|0
1638233400000|2021-11-30 00:50:00|427.39|425.39|427.85|425.85|428.32|426.32|427.39|425.39|0
1638233700000|2021-11-30 00:55:00|427.62|425.62|427.39|425.39|427.73|425.73|427.39|425.39|0
1638234000000|2021-11-30 01:00:00|427.62|425.62|427.38|425.38|428.54|426.54|426.69|424.69|0
1638234300000|2021-11-30 01:05:00|427.15|425.15|427.84|425.84|428.31|426.31|427.15|425.15|0
1638234600000|2021-11-30 01:10:00|428.07|426.07|428.53|426.53|428.53|426.53|428.07|426.07|0
1638234900000|2021-11-30 01:15:00|428.3|426.3|427.14|425.14|428.99|426.99|427.14|425.14|0
1638235200000|2021-11-30 01:20:00|426.91|424.91|426.67|424.67|427.37|425.37|425.52|423.52|0
1638235500000|2021-11-30 01:25:00|426.9|424.9|428.28|426.28|428.29|426.29|426.67|424.67|0
1638235800000|2021-11-30 01:30:00|428.05|426.05|427.82|425.82|428.52|426.52|427.13|425.13|0
1638236100000|2021-11-30 01:35:00|427.59|425.59|427.12|425.12|427.82|425.82|426.66|424.66|0
1638236400000|2021-11-30 01:40:00|427.35|425.35|427.69|425.69|427.81|425.81|426.66|424.66|0
1638236700000|2021-11-30 01:45:00|427.58|425.58|428.5|426.5|428.5|426.5|427.58|425.58|0
1638237000000|2021-11-30 01:50:00|428.27|426.27|428.49|426.49|428.96|426.96|428.27|426.27|0
1638237300000|2021-11-30 01:55:00|428.26|426.26|426.64|424.64|428.26|426.26|426.64|424.64|0
1638237600000|2021-11-30 02:00:00|426.41|424.41|426.87|424.87|427.1|425.1|425.48|423.48|0
1638237900000|2021-11-30 02:05:00|426.64|424.64|425.01|423.01|427.33|425.33|425.01|423.01|0
1638238200000|2021-11-30 02:10:00|425.25|423.25|424.55|422.55|425.71|423.71|424.32|422.32|0
1638238500000|2021-11-30 02:15:00|424.78|422.78|424.77|422.77|425.47|423.47|424.77|422.77|0
1638238800000|2021-11-30 02:20:00|425.01|423.01|423.15|421.15|425.24|423.24|423.15|421.15|0
1638239100000|2021-11-30 02:25:00|423.38|421.38|421.54|419.54|423.62|421.62|419.69|417.69|0
1638239400000|2021-11-30 02:30:00|421.3|419.3|420.26|418.26|421.54|419.54|419.69|417.69|0
1638239700000|2021-11-30 02:35:00|420.38|418.38|420.14|418.14|420.61|418.61|419.22|417.22|0
1638240000000|2021-11-30 02:40:00|419.91|417.91|421.06|419.06|421.52|419.52|419.45|417.45|0
1638240300000|2021-11-30 02:45:00|420.83|418.83|421.29|419.29|421.52|419.52|420.6|418.6|0
1638240600000|2021-11-30 02:50:00|421.4|419.4|421.74|419.74|422.44|420.44|421.29|419.29|0
1638240900000|2021-11-30 02:55:00|421.97|419.97|422.89|420.89|423.36|421.36|421.97|419.97|0
1638241200000|2021-11-30 03:00:00|423.12|421.12|421.5|419.5|423.35|421.35|421.5|419.5|0
1638241500000|2021-11-30 03:05:00|421.73|419.73|420.12|418.12|421.73|419.73|419.2|417.2|0
1638241800000|2021-11-30 03:10:00|420.35|418.35|418.27|416.27|420.35|418.35|418.27|416.27|0
1638242100000|2021-11-30 03:15:00|418.04|416.04|418.27|416.27|418.5|416.5|417.35|415.35|0
1638242400000|2021-11-30 03:20:00|418.04|416.04|418.26|416.26|419.19|417.19|417.8|415.8|0
1638242700000|2021-11-30 03:25:00|418.14|416.14|416.65|414.65|418.26|416.26|416.42|414.42|0
1638243000000|2021-11-30 03:30:00|416.88|414.88|418.48|416.48|418.94|416.94|416.18|414.18|0
1638243300000|2021-11-30 03:35:00|418.25|416.25|418.59|416.59|419.17|417.17|418.02|416.02|0
1638243600000|2021-11-30 03:40:00|418.48|416.48|418.81|416.81|418.94|416.94|418.25|416.25|0
1638243900000|2021-11-30 03:45:00|418.7|416.7|419.39|417.39|419.62|417.62|418.35|416.35|0
1638244200000|2021-11-30 03:50:00|419.5|417.5|419.15|417.15|420.19|418.19|418.93|416.93|0
1638244500000|2021-11-30 03:55:00|419.39|417.39|419.61|417.61|420.07|418.07|419.03|417.03|0
1638244800000|2021-11-30 04:00:00|420.18|418.18|421.45|419.45|422.02|420.02|419.38|417.38|0
1638245100000|2021-11-30 04:05:00|421.33|419.33|420.98|418.98|421.45|419.45|420.41|418.41|0
1638245400000|2021-11-30 04:10:00|420.75|418.75|420.4|418.4|421.44|419.44|420.4|418.4|0
1638245700000|2021-11-30 04:15:00|420.52|418.52|420.4|418.4|420.52|418.52|419.59|417.59|0
1638246000000|2021-11-30 04:20:00|420.51|418.51|419.82|417.82|420.75|418.75|419.82|417.82|0
1638246300000|2021-11-30 04:25:00|420.05|418.05|418.43|416.43|420.05|418.05|417.51|415.51|0
1638246600000|2021-11-30 04:30:00|418.66|416.66|417.97|415.97|419.58|417.58|417.97|415.97|0
1638246900000|2021-11-30 04:35:00|418.08|416.08|417.61|415.61|418.66|416.66|416.81|414.81|0
1638247200000|2021-11-30 04:40:00|417.5|415.5|416.12|414.12|417.5|415.5|415.89|413.89|0
1638247500000|2021-11-30 04:45:00|416.35|414.35|416.57|414.57|416.8|414.8|416|414|0
1638247800000|2021-11-30 04:50:00|416.11|414.11|418.41|416.41|418.64|416.64|416.11|414.11|0
1638248100000|2021-11-30 04:55:00|418.18|416.18|418.87|416.87|419.33|417.33|417.95|415.95|0
1638248400000|2021-11-30 05:00:00|418.64|416.64|416.33|414.33|419.1|417.1|416.33|414.33|0
1638248700000|2021-11-30 05:05:00|416.1|414.1|411.27|409.27|416.1|414.1|411.27|409.27|0
1638249000000|2021-11-30 05:10:00|412.19|410.19|401.66|399.66|412.19|410.19|401.66|399.66|0
1638249300000|2021-11-30 05:15:00|401.89|399.89|392.45|390.45|403.03|401.03|391.32|389.32|0
1638249600000|2021-11-30 05:20:00|392|390|390.04|388.04|393.35|391.35|384.32|382.32|0
1638249900000|2021-11-30 05:25:00|390.38|388.38|394.64|392.64|396.88|394.88|385.46|383.46|0
1638250200000|2021-11-30 05:30:00|394.19|392.19|395.53|393.53|396.2|394.2|389.7|387.7|0
1638250500000|2021-11-30 05:35:00|396.2|394.2|390.39|388.39|396.2|394.2|385.44|383.44|0
1638250800000|2021-11-30 05:40:00|390.72|388.72|385.04|383.04|390.72|388.72|385.04|383.04|0
1638251100000|2021-11-30 05:45:00|384.6|382.6|378.61|376.61|384.6|382.6|376.85|374.85|0
1638251400000|2021-11-30 05:50:00|378.17|376.17|380.37|378.37|382.37|380.37|377.28|375.28|0
1638251700000|2021-11-30 05:55:00|379.82|377.82|380.92|378.92|382.01|380.01|378.04|376.04|0
1638252000000|2021-11-30 06:00:00|381.04|379.04|371.3|369.3|383.01|381.01|369.67|367.67|0
1638252300000|2021-11-30 06:05:00|371.08|369.08|365.55|363.55|373.13|371.13|359.32|357.32|0
1638252600000|2021-11-30 06:10:00|366.41|364.41|369.75|367.75|371.7|369.7|364.9|362.9|0
1638252900000|2021-11-30 06:15:00|369.64|367.64|376.15|374.15|376.25|374.25|368.99|366.99|0
1638253200000|2021-11-30 06:20:00|376.25|374.25|380.94|378.94|384.22|382.22|375.93|373.93|0
1638253500000|2021-11-30 06:25:00|380.72|378.72|381.22|379.22|382.09|380.09|377.49|375.49|0
1638253800000|2021-11-30 06:30:00|381.43|379.43|381.57|379.57|384.95|382.95|380.37|378.37|0
1638254100000|2021-11-30 06:35:00|381.35|379.35|380.58|378.58|382.12|380.12|378.16|376.16|0
1638254400000|2021-11-30 06:40:00|380.36|378.36|384.09|382.09|386.19|384.19|379.04|377.04|0
1638254700000|2021-11-30 06:45:00|383.98|381.98|385.41|383.41|385.41|383.41|380.79|378.79|0
1638255000000|2021-11-30 06:50:00|385.07|383.07|383.88|381.88|386.73|384.73|382.78|380.78|0
1638255300000|2021-11-30 06:55:00|383.66|381.66|382.77|380.77|384.32|382.32|382.55|380.55|0
1638255600000|2021-11-30 07:00:00|382.66|380.66|377.27|375.27|382.66|380.66|375.07|373.07|0
1638255900000|2021-11-30 07:05:00|377.37|375.37|385.96|383.96|387.84|385.84|377.37|375.37|0
1638256200000|2021-11-30 07:10:00|385.85|383.85|382.75|380.75|386.73|384.73|380.11|378.11|0
1638256500000|2021-11-30 07:15:00|383.86|381.86|385.39|383.39|386.72|384.72|381.21|379.21|0
1638256800000|2021-11-30 07:20:00|385.28|383.28|386.94|384.94|389.59|387.59|384.51|382.51|0
1638257100000|2021-11-30 07:25:00|387.38|385.38|383.17|381.17|388.48|386.48|383.17|381.17|0
1638257400000|2021-11-30 07:30:00|383.39|381.39|377.89|375.89|384.27|382.27|377.89|375.89|0
1638257700000|2021-11-30 07:35:00|378.1|376.1|382.22|380.22|382.22|380.22|375.23|373.23|0
1638258000000|2021-11-30 07:40:00|382.44|380.44|376.78|374.78|382.66|380.66|376.78|374.78|0
1638258300000|2021-11-30 07:45:00|377|375|379.07|377.07|380.72|378.72|377|375|0
1638258600000|2021-11-30 07:50:00|379.51|377.51|381.59|379.59|381.81|379.81|379.18|377.18|0
1638258900000|2021-11-30 07:55:00|381.7|379.7|382.68|380.68|383.35|381.35|381.25|379.25|0
1638259200000|2021-11-30 08:00:00|382.9|380.9|382.68|380.68|382.9|380.9|378.94|376.94|0
1638259500000|2021-11-30 08:05:00|380.94|379.34|381.15|379.55|382.48|380.88|379.4|377.8|0
1638259800000|2021-11-30 08:10:00|381.81|380.21|376.88|375.28|381.81|380.21|375.77|374.17|0
1638260100000|2021-11-30 08:15:00|377.1|375.5|378.17|376.57|379.29|377.69|374.89|373.29|0
1638260400000|2021-11-30 08:20:00|379.05|377.45|379.04|377.44|380.03|378.43|375.96|374.36|0
1638260700000|2021-11-30 08:25:00|379.26|377.66|381.79|380.19|381.9|380.3|378.38|376.78|0
1638261000000|2021-11-30 08:30:00|381.68|380.08|378.81|377.21|382.12|380.52|378.37|376.77|0
1638261300000|2021-11-30 08:35:00|378.69|377.09|372.97|371.37|379.47|377.87|371.77|370.17|0
1638261600000|2021-11-30 08:40:00|372.43|370.83|372.7|371.1|375.12|373.52|369.67|368.07|0
1638261900000|2021-11-30 08:45:00|371.83|370.23|370.55|368.95|371.83|370.23|368.56|366.96|0
1638262200000|2021-11-30 08:50:00|370.43|368.83|376.22|374.62|376.44|374.84|370.33|368.73|0
1638262500000|2021-11-30 08:55:00|376.44|374.84|375.55|373.95|377.97|376.37|374.9|373.3|0
1638262800000|2021-11-30 09:00:00|375.77|374.17|369.44|367.84|375.77|374.17|368.89|367.29|0
1638263100000|2021-11-30 09:05:00|369.66|368.06|367.57|365.97|370.96|369.36|366.71|365.11|0
1638263400000|2021-11-30 09:10:00|367.68|366.08|369.62|368.02|369.62|368.02|366.38|364.78|0
1638263700000|2021-11-30 09:15:00|369.29|367.69|372|370.4|372.87|371.27|368.32|366.72|0
1638264000000|2021-11-30 09:20:00|372.22|370.62|367.01|365.41|372.22|370.62|365.93|364.33|0
1638264300000|2021-11-30 09:25:00|367.44|365.84|367|365.4|369.92|368.32|364.41|362.81|0
1638264600000|2021-11-30 09:30:00|366.78|365.18|369.37|367.77|369.37|367.77|364.4|362.8|0
1638264900000|2021-11-30 09:35:00|368.94|367.34|368.5|366.9|370.56|368.96|366.77|365.17|0
1638265200000|2021-11-30 09:40:00|369.15|367.55|370.88|369.28|373.49|371.89|367.85|366.25|0
1638265500000|2021-11-30 09:45:00|371.31|369.71|369.35|367.75|371.96|370.36|369.35|367.75|0
1638265800000|2021-11-30 09:50:00|368.92|367.32|372.71|371.11|375|373.4|368.92|367.32|0
1638266100000|2021-11-30 09:55:00|372.6|371|376.74|375.14|376.95|375.35|372.39|370.79|0
1638266400000|2021-11-30 10:00:00|376.3|374.7|376.18|374.58|376.95|375.35|374.99|373.39|0
1638266700000|2021-11-30 10:05:00|376.29|374.69|371.93|370.33|377.82|376.22|369.86|368.26|0
1638267000000|2021-11-30 10:10:00|372.03|370.43|373.88|372.28|374.54|372.94|371.49|369.89|0
1638267300000|2021-11-30 10:15:00|374.32|372.72|371.15|369.55|374.75|373.15|371.05|369.45|0
1638267600000|2021-11-30 10:20:00|371.26|369.66|369.62|368.02|372.02|370.42|368.87|367.27|0
1638267900000|2021-11-30 10:25:00|368.97|367.37|372.77|371.17|372.78|371.18|368.97|367.37|0
1638268200000|2021-11-30 10:30:00|372.99|371.39|376.69|375.09|376.91|375.31|372.12|370.52|0
1638268500000|2021-11-30 10:35:00|376.57|374.97|377|375.4|377.12|375.52|374.94|373.34|0
1638268800000|2021-11-30 10:40:00|376.9|375.3|375.8|374.2|377.99|376.39|375.36|373.76|0
1638269100000|2021-11-30 10:45:00|375.58|373.98|375.14|373.54|375.58|373.98|370.79|369.19|0
1638269400000|2021-11-30 10:50:00|375.36|373.76|374.58|372.98|378.41|376.81|373.06|371.46|0
1638269700000|2021-11-30 10:55:00|374.48|372.88|377.74|376.14|379.28|377.68|374.48|372.88|0
1638270000000|2021-11-30 11:00:00|377.96|376.36|373.16|371.56|380.15|378.55|372.72|371.12|0
1638270300000|2021-11-30 11:05:00|372.5|370.9|373.37|371.77|373.37|371.77|370.98|369.38|0
1638270600000|2021-11-30 11:10:00|373.15|371.55|374.01|372.41|376.95|375.35|372.06|370.46|0
1638270900000|2021-11-30 11:15:00|373.8|372.2|374.98|373.38|375.97|374.37|373.14|371.54|0
1638271200000|2021-11-30 11:20:00|374.88|373.28|377.34|375.74|378.04|376.44|373.6|372|0
1638271500000|2021-11-30 11:25:00|376.68|375.08|379.19|377.59|380.62|379.02|375.59|373.99|0
1638271800000|2021-11-30 11:30:00|379.52|377.92|378.64|377.04|380.62|379.02|377.11|375.51|0
1638272100000|2021-11-30 11:35:00|378.42|376.82|377.97|376.37|380.39|378.79|376.23|374.63|0
1638272400000|2021-11-30 11:40:00|378.19|376.59|379.09|377.49|380.27|378.67|377.97|376.37|0
1638272700000|2021-11-30 11:45:00|378.87|377.27|377.65|376.05|379.53|377.93|377.55|375.95|0
1638273000000|2021-11-30 11:50:00|377.77|376.17|376.01|374.41|380.19|378.59|373.81|372.21|0
1638273300000|2021-11-30 11:55:00|375.79|374.19|375.34|373.74|378.2|376.6|373.81|372.21|0
1638273600000|2021-11-30 12:00:00|375.78|374.18|381.05|379.45|381.71|380.11|375.78|374.18|0
1638273900000|2021-11-30 12:05:00|381.16|379.56|381.04|379.44|381.49|379.89|379.73|378.13|0
1638274200000|2021-11-30 12:10:00|380.82|379.22|380.82|379.22|382.37|380.77|379.6|378|0
1638274500000|2021-11-30 12:15:00|380.7|379.1|380.52|378.92|382.58|380.98|380.3|378.7|0
1638274800000|2021-11-30 12:20:00|380.3|378.7|383.06|381.46|383.4|381.8|380.19|378.59|0
1638275100000|2021-11-30 12:25:00|382.96|381.36|387.09|385.49|387.76|386.16|382.96|381.36|0
1638275400000|2021-11-30 12:30:00|386.87|385.27|382.87|381.27|386.87|385.27|382.65|381.05|0
1638275700000|2021-11-30 12:35:00|383.09|381.49|379.92|378.32|383.09|381.49|379.49|377.89|0
1638276000000|2021-11-30 12:40:00|380.36|378.76|378.82|377.22|381.9|380.3|378.48|376.88|0
1638276300000|2021-11-30 12:45:00|378.7|377.1|378.15|376.55|379.25|377.65|377.71|376.11|0
1638276600000|2021-11-30 12:50:00|377.93|376.33|378.58|376.98|380.12|378.52|375.51|373.91|0
1638276900000|2021-11-30 12:55:00|378.36|376.76|381.22|379.62|381.44|379.84|378.36|376.76|0
1638277200000|2021-11-30 13:00:00|381.66|380.06|380.55|378.95|382.98|381.38|380.55|378.95|0
1638277500000|2021-11-30 13:05:00|380.33|378.73|380.32|378.72|380.66|379.06|378.35|376.75|0
1638277800000|2021-11-30 13:10:00|380.1|378.5|377.02|375.42|380.54|378.94|377.02|375.42|0
1638278100000|2021-11-30 13:15:00|377.24|375.64|382.07|380.47|382.08|380.48|377.23|375.63|0
1638278400000|2021-11-30 13:20:00|381.85|380.25|378.1|376.5|382.74|381.14|377.66|376.06|0
1638278700000|2021-11-30 13:25:00|377.88|376.28|378.98|377.38|380.3|378.7|377.88|376.28|0
1638279000000|2021-11-30 13:30:00|379.2|377.6|376.99|375.39|379.64|378.04|375.24|373.64|0
1638279300000|2021-11-30 13:35:00|376.77|375.17|379.62|378.02|380.06|378.46|375.23|373.63|0
1638279600000|2021-11-30 13:40:00|379.4|377.8|380.5|378.9|381.16|379.56|378.74|377.14|0
1638279900000|2021-11-30 13:45:00|380.72|379.12|382.26|380.66|382.92|381.32|380.49|378.89|0
1638280200000|2021-11-30 13:50:00|382.48|380.88|386.45|384.85|386.45|384.85|382.48|380.88|0
1638280500000|2021-11-30 13:55:00|386.23|384.63|393.55|391.95|394.44|392.84|385.12|383.52|0
1638280800000|2021-11-30 14:00:00|393.77|392.17|389.73|388.13|393.77|392.17|387.06|385.46|0
1638281100000|2021-11-30 14:05:00|389.95|388.35|390.17|388.57|394.86|393.26|389.28|387.68|0
1638281400000|2021-11-30 14:10:00|390.39|388.79|389.94|388.34|392.62|391.02|389.5|387.9|0
1638281700000|2021-11-30 14:15:00|390.17|388.57|391.27|389.67|391.72|390.12|387.82|386.22|0
1638282000000|2021-11-30 14:20:00|391.5|389.9|394.17|392.57|394.4|392.8|391.5|389.9|0
1638282300000|2021-11-30 14:25:00|393.73|392.13|391.49|389.89|395.52|393.92|391.49|389.89|0
1638282600000|2021-11-30 14:30:00|391.82|390.22|395.07|393.47|398.44|396.84|386.58|384.98|0
1638282900000|2021-11-30 14:35:00|395.3|393.7|387.93|386.33|395.52|393.92|382.41|380.81|0
1638283200000|2021-11-30 14:40:00|389.49|387.89|391.27|389.67|393.73|392.13|385.7|384.1|0
1638283500000|2021-11-30 14:45:00|391.6|390|386.58|384.98|395.07|393.47|386.58|384.98|0
1638283800000|2021-11-30 14:50:00|386.46|384.86|393.27|391.67|393.27|391.67|383.91|382.31|0
1638284100000|2021-11-30 14:55:00|392.82|391.22|393.37|391.77|400.18|398.58|391.7|390.1|0
1638284400000|2021-11-30 15:00:00|393.14|391.54|398.8|397.2|400.17|398.57|391.67|390.07|0
1638284700000|2021-11-30 15:05:00|397.9|396.3|404.44|402.84|406.31|404.71|397.67|396.07|0
1638285000000|2021-11-30 15:10:00|403.53|401.93|398.52|396.92|406.04|404.44|397.16|395.56|0
1638285300000|2021-11-30 15:15:00|398.29|396.69|397.71|396.11|402.32|400.72|397.71|396.11|0
1638285600000|2021-11-30 15:20:00|398.61|397.01|392.44|390.84|398.78|397.18|391.08|389.48|0
1638285900000|2021-11-30 15:25:00|392.89|391.29|395.26|393.66|396.39|394.79|392.1|390.5|0
1638286200000|2021-11-30 15:30:00|396.84|395.24|404.09|402.49|404.55|402.95|396.84|395.24|0
1638286500000|2021-11-30 15:35:00|404.77|403.17|394.8|393.2|407.95|406.35|389.39|387.79|0
1638286800000|2021-11-30 15:40:00|394.34|392.74|394.56|392.96|399.09|397.49|392.53|390.93|0
1638287100000|2021-11-30 15:45:00|393.89|392.29|380.24|378.64|393.89|392.29|379.79|378.19|0
1638287400000|2021-11-30 15:50:00|379.35|377.75|368.82|367.22|383.5|381.9|367.33|365.73|0
1638287700000|2021-11-30 15:55:00|369.04|367.44|359.06|357.46|369.89|368.29|359.06|357.46|0
1638288000000|2021-11-30 16:00:00|358.63|357.03|358.52|356.92|362.83|361.23|349.67|348.07|0
1638288300000|2021-11-30 16:05:00|357.65|356.05|359.81|358.21|361.77|360.17|355.7|354.1|0
1638288600000|2021-11-30 16:10:00|360.03|358.43|367.68|366.08|367.68|366.08|355.91|354.31|0
1638288900000|2021-11-30 16:15:00|367.24|365.64|363.33|361.73|372.33|370.73|362.67|361.07|0
1638289200000|2021-11-30 16:20:00|363.77|362.17|357.01|355.41|367.95|366.35|356.79|355.19|0
1638289500000|2021-11-30 16:25:00|356.57|354.97|362.34|360.74|363|361.4|356.57|354.97|0
1638289800000|2021-11-30 16:30:00|361.69|360.09|355.79|354.19|365.19|363.59|355.35|353.75|0
1638290100000|2021-11-30 16:35:00|355.14|353.54|357.09|355.49|359.49|357.89|354.7|353.1|0
1638290400000|2021-11-30 16:40:00|356.87|355.27|352.06|350.46|356.87|355.27|349.48|347.88|0
1638290700000|2021-11-30 16:45:00|351.63|350.03|348.4|346.8|353.36|351.76|343.9|342.3|0
1638291000000|2021-11-30 16:50:00|347.97|346.37|342.17|340.57|348.61|347.01|341.85|340.25|0
1638291300000|2021-11-30 16:55:00|343.24|341.64|350.75|349.15|350.75|349.15|341.96|340.36|0
1638291600000|2021-11-30 17:00:00|350.53|348.93|342.76|341.16|350.53|348.93|339.56|337.96|0
1638291900000|2021-11-30 17:05:00|342.65|341.05|341.37|339.77|346.07|344.47|339.67|338.07|0
1638292200000|2021-11-30 17:10:00|341.58|339.98|343.49|341.89|348.42|346.82|338.81|337.21|0
1638292500000|2021-11-30 17:15:00|343.28|341.68|350.98|349.38|350.98|349.38|343.28|341.68|0
1638292800000|2021-11-30 17:20:00|350.65|349.05|352.91|351.31|352.91|351.31|346.67|345.07|0
1638293100000|2021-11-30 17:25:00|352.7|351.1|353.34|351.74|355.5|353.9|351.83|350.23|0
1638293400000|2021-11-30 17:30:00|353.12|351.52|353.12|351.52|355.94|354.34|349.23|347.63|0
1638293700000|2021-11-30 17:35:00|352.9|351.3|351.49|349.89|355.07|353.47|350.09|348.49|0
1638294000000|2021-11-30 17:40:00|351.82|350.22|355.51|353.91|355.51|353.91|348.14|346.54|0
1638294300000|2021-11-30 17:45:00|354.2|352.6|349.86|348.26|355.72|354.12|349.43|347.83|0
1638294600000|2021-11-30 17:50:00|350.08|348.48|353.58|351.98|354.89|353.29|349.43|347.83|0
1638294900000|2021-11-30 17:55:00|354.51|352.91|350.39|348.79|355.37|353.77|346.28|344.68|0
1638295200000|2021-11-30 18:00:00|351.03|349.43|345.46|343.86|352.31|350.71|345.25|343.65|0
1638295500000|2021-11-30 18:05:00|345.67|344.07|346.73|345.13|350.37|348.77|345.67|344.07|0
1638295800000|2021-11-30 18:10:00|346.31|344.71|345.87|344.27|348.01|346.41|345.02|343.42|0
1638296100000|2021-11-30 18:15:00|345.66|344.06|346.5|344.9|350.36|348.76|345.45|343.85|0
1638296400000|2021-11-30 18:20:00|346.72|345.12|351.2|349.6|351.2|349.6|344.58|342.98|0
1638296700000|2021-11-30 18:25:00|349.92|348.32|350.34|348.74|351.84|350.24|347.78|346.18|0
1638297000000|2021-11-30 18:30:00|349.48|347.88|352.91|351.31|354.63|353.03|349.27|347.67|0
1638297300000|2021-11-30 18:35:00|352.48|350.88|358.93|357.33|358.93|357.33|352.48|350.88|0
1638297600000|2021-11-30 18:40:00|358.5|356.9|356.55|354.95|358.71|357.11|355.69|354.09|0
1638297900000|2021-11-30 18:45:00|356.77|355.17|357.41|355.81|358.06|356.46|356.12|354.52|0
1638298200000|2021-11-30 18:50:00|357.73|356.13|361.76|360.16|361.98|360.38|357.19|355.59|0
1638298500000|2021-11-30 18:55:00|361.55|359.95|364.37|362.77|364.59|362.99|361.11|359.51|0
1638298800000|2021-11-30 19:00:00|363.94|362.34|363.71|362.11|364.81|363.21|361.32|359.72|0
1638299100000|2021-11-30 19:05:00|363.06|361.46|365.02|363.42|365.67|364.07|359.79|358.19|0
1638299400000|2021-11-30 19:10:00|364.58|362.98|364.18|362.58|366.98|365.38|363.41|361.81|0
1638299700000|2021-11-30 19:15:00|364.4|362.8|363.51|361.91|365.49|363.89|360.89|359.29|0
1638300000000|2021-11-30 19:20:00|364.17|362.57|363.47|361.87|364.39|362.79|362.2|360.6|0
1638300300000|2021-11-30 19:25:00|363.69|362.09|360.4|358.8|367.2|365.6|360.19|358.59|0
1638300600000|2021-11-30 19:30:00|360.19|358.59|361.93|360.33|363.68|362.08|358|356.4|0
1638300900000|2021-11-30 19:35:00|361.49|359.89|359.95|358.35|363.89|362.29|359.52|357.92|0
1638301200000|2021-11-30 19:40:00|360.61|359.01|355.91|354.31|362.79|361.19|354.94|353.34|0
1638301500000|2021-11-30 19:45:00|356.02|354.42|350.38|348.78|357.11|355.51|350.16|348.56|0
1638301800000|2021-11-30 19:50:00|350.81|349.21|349.98|348.38|353.22|351.62|348.48|346.88|0
1638302100000|2021-11-30 19:55:00|350.2|348.6|351.7|350.1|352.34|350.74|348.48|346.88|0
1638302400000|2021-11-30 20:00:00|351.27|349.67|352.22|350.62|354.28|352.68|349.54|347.94|0
1638302700000|2021-11-30 20:05:00|352.33|350.73|346.94|345.34|353.41|351.81|346.73|345.13|0
1638303000000|2021-11-30 20:10:00|347.37|345.77|346.29|344.69|351.03|349.43|346.29|344.69|0
1638303300000|2021-11-30 20:15:00|346.51|344.91|349.08|347.48|349.08|347.48|346.29|344.69|0
1638303600000|2021-11-30 20:20:00|348.86|347.26|346.28|344.68|350.58|348.98|345.85|344.25|0
1638303900000|2021-11-30 20:25:00|346.49|344.89|343.27|341.67|347.13|345.53|342.2|340.6|0
1638304200000|2021-11-30 20:30:00|343.48|341.88|346.62|345.02|349.43|347.83|342.62|341.02|0
1638304500000|2021-11-30 20:35:00|345.43|343.83|343.81|342.21|346.62|345.02|341.67|340.07|0
1638304800000|2021-11-30 20:40:00|343.6|342|348.98|347.38|349.63|348.03|342.52|340.92|0
1638305100000|2021-11-30 20:45:00|348.65|347.05|341.86|340.26|352.22|350.62|341.86|340.26|0
1638305400000|2021-11-30 20:50:00|342.07|340.47|334.97|333.37|342.07|340.47|331.66|330.06|0
1638305700000|2021-11-30 20:55:00|336.45|334.85|342.64|341.04|346.5|344.9|336.13|334.53|0
1638306000000|2021-11-30 21:00:00|337.72|336.12|355.47|353.87|355.47|353.87|337.72|336.12|0
1638306300000|2021-11-30 21:05:00|355.25|353.65|349.85|348.25|355.72|354.12|349.41|347.81|0
1638306600000|2021-11-30 21:10:00|350.71|349.11|351.14|349.54|353.32|351.72|349.85|348.25|0
1638306900000|2021-11-30 21:15:00|350.91|348.91|352.63|350.63|353.72|351.72|350.69|348.69|0
1638307200000|2021-11-30 21:20:00|352.52|350.52|352.3|350.3|355.24|353.24|351.76|349.76|0
1638307500000|2021-11-30 21:25:00|352.19|350.19|353.49|351.49|354.14|352.14|351.32|349.32|0
1638307800000|2021-11-30 21:30:00|353.71|351.71|352.4|350.4|354.58|352.58|351.53|349.53|0
1638308100000|2021-11-30 21:35:00|351.96|349.96|353.69|351.69|353.69|351.69|351.74|349.74|0
1638308400000|2021-11-30 21:40:00|353.91|351.91|353.47|351.47|354.35|352.35|353.47|351.47|0
1638308700000|2021-11-30 21:45:00|353.9|351.9|356.73|354.73|356.94|354.94|353.57|351.57|0
1638309000000|2021-11-30 21:50:00|356.51|354.51|355.41|353.41|356.94|354.94|355.2|353.2|0
1638309300000|2021-11-30 21:55:00|355.63|353.63|357.25|355.25|357.47|355.47|355.63|353.63|0
1638309600000|2021-11-30 22:00:00|357.16|355.16|357.03|355.03|357.25|355.25|356.99|354.99|0
1638309900000|2021-11-30 22:05:00|357.06|355.06|357.08|355.08|357.12|355.12|356.87|354.87|0
1638310200000|2021-11-30 22:10:00|357.02|355.02|356.98|354.98|357.05|355.05|356.95|354.95|0
1638310500000|2021-11-30 22:15:00|356.92|354.92|356.95|354.95|356.98|354.98|356.7|354.7|0
1638310800000|2021-11-30 22:20:00|356.91|354.91|356.84|354.84|356.97|354.97|356.53|354.53|0
1638311100000|2021-11-30 22:25:00|356.87|354.87|356.93|354.93|357|355|356.78|354.78|0
1638311400000|2021-11-30 22:30:00|356.99|354.99|357.05|355.05|357.05|355.05|356.71|354.71|0
1638311700000|2021-11-30 22:35:00|356.86|354.86|356.73|354.73|356.99|354.99|356.57|354.57|0
1638312000000|2021-11-30 22:40:00|356.53|354.53|356.86|354.86|356.99|354.99|356.53|354.53|0
1638312300000|2021-11-30 22:45:00|356.82|354.82|356.7|354.7|356.98|354.98|356.63|354.63|0
1638312600000|2021-11-30 22:50:00|356.82|354.82|356.91|354.91|356.91|354.91|356.27|354.27|0
1638312900000|2021-11-30 22:55:00|356.93|354.93|357.41|355.41|357.56|355.56|356.3|354.3|0
1638313200000|2021-11-30 23:00:00|359.35|357.35|362.96|360.96|365.38|363.38|359.35|357.35|0
1638313500000|2021-11-30 23:05:00|363.29|361.29|360.99|358.99|363.84|361.84|360.99|358.99|0
1638313800000|2021-11-30 23:10:00|360.77|358.77|359.67|357.67|361.64|359.64|359.23|357.23|0
1638314100000|2021-11-30 23:15:00|360.1|358.1|358.35|356.35|360.98|358.98|358.35|356.35|0
1638314400000|2021-11-30 23:20:00|359.66|357.66|358.78|356.78|360.1|358.1|357.69|355.69|0
1638314700000|2021-11-30 23:25:00|359|357|358.77|356.77|360.75|358.75|358.56|356.56|0
1638315000000|2021-11-30 23:30:00|359.21|357.21|360.08|358.08|361.39|359.39|359.21|357.21|0
1638315300000|2021-11-30 23:35:00|360.51|358.51|359.19|357.19|360.95|358.95|358.54|356.54|0
1638315600000|2021-11-30 23:40:00|359.41|357.41|354.82|352.82|359.63|357.63|354.82|352.82|0
1638315900000|2021-11-30 23:45:00|354.93|352.93|353.51|351.51|357.66|355.66|352.43|350.43|0
1638316200000|2021-11-30 23:50:00|353.95|351.95|355.46|353.46|356.12|354.12|353.95|351.95|0
1638316500000|2021-11-30 23:55:00|355.03|353.03|355.89|353.89|356.11|354.11|354.37|352.37|0
1638316800000|2021-12-01 00:00:00|356.33|354.33|360.04|358.04|360.47|358.47|356.11|354.11|0
1638317100000|2021-12-01 00:05:00|360.14|358.14|358.5|356.5|362.22|360.22|358.5|356.5|0
1638317400000|2021-12-01 00:10:00|358.94|356.94|354.35|352.35|359.37|357.37|353.69|351.69|0
1638317700000|2021-12-01 00:15:00|354.13|352.13|348.26|346.26|354.78|352.78|346.96|344.96|0
1638318000000|2021-12-01 00:20:00|348.04|346.04|350.2|348.2|350.21|348.21|346.31|344.31|0
1638318300000|2021-12-01 00:25:00|349.99|347.99|347.6|345.6|350.3|348.3|345.87|343.87|0
1638318600000|2021-12-01 00:30:00|348.13|346.13|348.89|346.89|349.65|347.65|347.81|345.81|0
1638318900000|2021-12-01 00:35:00|348.46|346.46|347.69|345.69|348.46|346.46|344.99|342.99|0
1638319200000|2021-12-01 00:40:00|347.8|345.8|351.48|349.48|352.02|350.02|347.8|345.8|0
1638319500000|2021-12-01 00:45:00|351.7|349.7|353.53|351.53|354.96|352.96|351.7|349.7|0
1638319800000|2021-12-01 00:50:00|353.65|351.65|352.77|350.77|354.08|352.08|352.33|350.33|0
1638320100000|2021-12-01 00:55:00|352.99|350.99|350.37|348.37|353.2|351.2|349.07|347.07|0
1638320400000|2021-12-01 01:00:00|349.94|347.94|350.15|348.15|350.37|348.37|346.47|344.47|0
1638320700000|2021-12-01 01:05:00|349.93|347.93|353.18|351.18|354.6|352.6|349.82|347.82|0
1638321000000|2021-12-01 01:10:00|352.75|350.75|356.88|354.88|357.75|355.75|352.53|350.53|0
1638321300000|2021-12-01 01:15:00|356.33|354.33|358.84|356.84|359.72|357.72|355.35|353.35|0
1638321600000|2021-12-01 01:20:00|359.06|357.06|357.85|355.85|360.59|358.59|356.65|354.65|0
1638321900000|2021-12-01 01:25:00|357.96|355.96|360.14|358.14|360.36|358.36|357.08|355.08|0
1638322200000|2021-12-01 01:30:00|359.7|357.7|357.73|355.73|360.79|358.79|355.98|353.98|0
1638322500000|2021-12-01 01:35:00|357.95|355.95|359.25|357.25|359.47|357.47|357.94|355.94|0
1638322800000|2021-12-01 01:40:00|359.03|357.03|359.9|357.9|360.12|358.12|356.41|354.41|0
1638323100000|2021-12-01 01:45:00|360.12|358.12|359.67|357.67|361.1|359.1|359.24|357.24|0
1638323400000|2021-12-01 01:50:00|359.46|357.46|362.74|360.74|364.27|362.27|359.02|357.02|0
1638323700000|2021-12-01 01:55:00|363.17|361.17|362.29|360.29|364.27|362.27|361.74|359.74|0
1638324000000|2021-12-01 02:00:00|362.51|360.51|366.46|364.46|367.34|365.34|361.96|359.96|0
1638324300000|2021-12-01 02:05:00|366.24|364.24|366.89|364.89|368.22|366.22|365.8|363.8|0
1638324600000|2021-12-01 02:10:00|367.11|365.11|364.91|362.91|367.77|365.77|364.91|362.91|0
1638324900000|2021-12-01 02:15:00|365.12|363.12|365.78|363.78|366.44|364.44|364.47|362.47|0
1638325200000|2021-12-01 02:20:00|366|364|365.77|363.77|366.87|364.87|364.9|362.9|0
1638325500000|2021-12-01 02:25:00|365.88|363.88|367.97|365.97|368.41|366.41|365.33|363.33|0
1638325800000|2021-12-01 02:30:00|367.85|365.85|367.41|365.41|369.51|367.51|367.3|365.3|0
1638326100000|2021-12-01 02:35:00|367.52|365.52|369.5|367.5|369.5|367.5|367.52|365.52|0
1638326400000|2021-12-01 02:40:00|369.38|367.38|369.05|367.05|369.5|367.5|368.17|366.17|0
1638326700000|2021-12-01 02:45:00|368.83|366.83|367.72|365.72|369.05|367.05|367.72|365.72|0
1638327000000|2021-12-01 02:50:00|367.94|365.94|369.26|367.26|369.26|367.26|367.5|365.5|0
1638327300000|2021-12-01 02:55:00|369.04|367.04|369.47|367.47|369.48|367.48|369.04|367.04|0
1638327600000|2021-12-01 03:00:00|369.25|367.25|369.47|367.47|369.47|367.47|368.58|366.58|0
1638327900000|2021-12-01 03:05:00|369.24|367.24|368.14|366.14|369.46|367.46|367.69|365.69|0
1638328200000|2021-12-01 03:10:00|367.91|365.91|368.13|366.13|368.13|366.13|367.47|365.47|0
1638328500000|2021-12-01 03:15:00|368.35|366.35|368.78|366.78|369.23|367.23|368.35|366.35|0
1638328800000|2021-12-01 03:20:00|369|367|368.12|366.12|369|367|367.68|365.68|0
1638329100000|2021-12-01 03:25:00|367.89|365.89|368.99|366.99|369.43|367.43|367.89|365.89|0
1638329400000|2021-12-01 03:30:00|369.21|367.21|368.76|366.76|369.21|367.21|367.88|365.88|0
1638329700000|2021-12-01 03:35:00|368.98|366.98|367.43|365.43|369.43|367.43|367.43|365.43|0
1638330000000|2021-12-01 03:40:00|367.54|365.54|362.81|360.81|367.65|365.65|362.15|360.15|0
1638330300000|2021-12-01 03:45:00|362.59|360.59|363.9|361.9|365.44|363.44|362.37|360.37|0
1638330600000|2021-12-01 03:50:00|364.12|362.12|365.65|363.65|366.1|364.1|364.12|362.12|0
1638330900000|2021-12-01 03:55:00|365.87|363.87|366.31|364.31|366.31|364.31|365.09|363.09|0
1638331200000|2021-12-01 04:00:00|366.75|364.75|368.95|366.95|369.39|367.39|366.75|364.75|0
1638331500000|2021-12-01 04:05:00|368.72|366.72|368.72|366.72|369.38|367.38|368.06|366.06|0
1638331800000|2021-12-01 04:10:00|368.82|366.82|369.37|367.37|369.37|367.37|368.27|366.27|0
1638332100000|2021-12-01 04:15:00|369.15|367.15|368.93|366.93|369.37|367.37|368.71|366.71|0
1638332400000|2021-12-01 04:20:00|369.15|367.15|368.7|366.7|369.37|367.37|368.7|366.7|0
1638332700000|2021-12-01 04:25:00|368.48|366.48|369.35|367.35|369.36|367.36|368.48|366.48|0
1638333000000|2021-12-01 04:30:00|372.45|370.45|372|370|372.89|370.89|370.9|368.9|0
1638333300000|2021-12-01 04:35:00|371.78|369.78|374.65|372.65|374.65|372.65|371.56|369.56|0
1638333600000|2021-12-01 04:40:00|374.87|372.87|374.65|372.65|375.54|373.54|373.32|371.32|0
1638333900000|2021-12-01 04:45:00|374.53|372.53|374.64|372.64|375.98|373.98|374.42|372.42|0
1638334200000|2021-12-01 04:50:00|374.42|372.42|374.52|372.52|375.08|373.08|373.31|371.31|0
1638334500000|2021-12-01 04:55:00|374.63|372.63|375.29|373.29|376.07|374.07|373.97|371.97|0
1638334800000|2021-12-01 05:00:00|375.51|373.51|373.07|371.07|375.96|373.96|372.41|370.41|0
1638335100000|2021-12-01 05:05:00|373.4|371.4|373.28|371.28|373.96|371.96|372.84|370.84|0
1638335400000|2021-12-01 05:10:00|373.51|371.51|371.09|369.09|373.51|371.51|370.65|368.65|0
1638335700000|2021-12-01 05:15:00|371.31|369.31|372.65|370.65|372.65|370.65|371.31|369.31|0
1638336000000|2021-12-01 05:20:00|372.87|370.87|374.42|372.42|374.43|372.43|372.87|370.87|0
1638336300000|2021-12-01 05:25:00|374.65|372.65|373.53|371.53|374.87|372.87|373.3|371.3|0
1638336600000|2021-12-01 05:30:00|373.3|371.3|371.07|369.07|373.3|371.3|371.07|369.07|0
1638336900000|2021-12-01 05:35:00|370.95|368.95|373.51|371.51|373.51|371.51|370.95|368.95|0
1638337200000|2021-12-01 05:40:00|373.4|371.4|373.06|371.06|373.96|371.96|372.4|370.4|0
1638337500000|2021-12-01 05:45:00|373.28|371.28|373.06|371.06|373.61|371.61|372.83|370.83|0
1638337800000|2021-12-01 05:50:00|373.05|371.05|371.71|369.71|373.05|371.05|371.71|369.71|0
1638338100000|2021-12-01 05:55:00|371.93|369.93|371.48|369.48|372.48|370.48|370.59|368.59|0
1638338400000|2021-12-01 06:00:00|371.26|369.26|371.14|369.14|372.37|370.37|369.03|367.03|0
1638338700000|2021-12-01 06:05:00|370.36|368.36|375.71|373.71|375.82|373.82|370.36|368.36|0
1638339000000|2021-12-01 06:10:00|375.49|373.49|378.39|376.39|378.84|376.84|375.26|373.26|0
1638339300000|2021-12-01 06:15:00|378.61|376.61|376.82|374.82|379.73|377.73|376.82|374.82|0
1638339600000|2021-12-01 06:20:00|376.92|374.92|377.16|375.16|380.4|378.4|376.26|374.26|0
1638339900000|2021-12-01 06:25:00|376.94|374.94|377.61|375.61|377.61|375.61|375.13|373.13|0
1638340200000|2021-12-01 06:30:00|377.94|375.94|378.05|376.05|378.73|376.73|377.26|375.26|0
1638340500000|2021-12-01 06:35:00|377.71|375.71|376.35|374.35|378.5|376.5|375.8|373.8|0
1638340800000|2021-12-01 06:40:00|376.24|374.24|371.85|369.85|376.24|374.24|371.52|369.52|0
1638341100000|2021-12-01 06:45:00|371.97|369.97|372.52|370.52|373.42|371.42|371.74|369.74|0
1638341400000|2021-12-01 06:50:00|372.41|370.41|372.63|370.63|374.21|372.21|372.3|370.3|0
1638341700000|2021-12-01 06:55:00|372.86|370.86|373.97|371.97|374.65|372.65|372.86|370.86|0
1638342000000|2021-12-01 07:00:00|373.75|371.75|372.17|370.17|377.35|375.35|371.95|369.95|0
1638342300000|2021-12-01 07:05:00|372.06|370.06|374.64|372.64|376.66|374.66|370.93|368.93|0
1638342600000|2021-12-01 07:10:00|374.52|372.52|375.98|373.98|376.54|374.54|374.52|372.52|0
1638342900000|2021-12-01 07:15:00|376.21|374.21|374.85|372.85|376.99|374.99|374.63|372.63|0
1638343200000|2021-12-01 07:20:00|375.08|373.08|373.27|371.27|375.18|373.18|372.37|370.37|0
1638343500000|2021-12-01 07:25:00|373.05|371.05|373.04|371.04|373.72|371.72|371.7|369.7|0
1638343800000|2021-12-01 07:30:00|372.82|370.82|371.24|369.24|374.16|372.16|370.79|368.79|0
1638344100000|2021-12-01 07:35:00|371.12|369.12|371.68|369.68|373.93|371.93|370.79|368.79|0
1638344400000|2021-12-01 07:40:00|371.57|369.57|376.4|374.4|376.62|374.62|371.57|369.57|0
1638344700000|2021-12-01 07:45:00|376.17|374.17|377.7|375.7|378.04|376.04|374.82|372.82|0
1638345000000|2021-12-01 07:50:00|377.82|375.82|375.35|373.35|377.82|375.82|375.24|373.24|0
1638345300000|2021-12-01 07:55:00|375.8|373.8|374.9|372.9|376.02|374.02|373.56|371.56|0
1638345600000|2021-12-01 08:00:00|373.34|371.34|376.01|374.01|376.46|374.46|371.77|369.77|0
1638345900000|2021-12-01 08:05:00|375.92|374.32|373.57|371.97|376.93|375.33|372.68|371.08|0
1638346200000|2021-12-01 08:10:00|374.02|372.42|372.67|371.07|374.02|372.42|371.56|369.96|0
1638346500000|2021-12-01 08:15:00|372.45|370.85|377.02|375.42|377.14|375.54|372.22|370.62|0
1638346800000|2021-12-01 08:20:00|377.14|375.54|374.22|372.62|377.24|375.64|373.78|372.18|0
1638347100000|2021-12-01 08:25:00|373.77|372.17|372.21|370.61|374.89|373.29|371.54|369.94|0
1638347400000|2021-12-01 08:30:00|371.54|369.94|370.19|368.59|371.54|369.94|366.08|364.48|0
1638347700000|2021-12-01 08:35:00|370.64|369.04|369.3|367.7|370.64|369.04|367.3|365.7|0
1638348000000|2021-12-01 08:40:00|369.52|367.92|365.84|364.24|369.96|368.36|364.18|362.58|0
1638348300000|2021-12-01 08:45:00|365.95|364.35|367.73|366.13|367.95|366.35|365.17|363.57|0
1638348600000|2021-12-01 08:50:00|368.06|366.46|369.95|368.35|371.61|370.01|366.61|365.01|0
1638348900000|2021-12-01 08:55:00|369.5|367.9|374.85|373.25|374.85|373.25|368.83|367.23|0
1638349200000|2021-12-01 09:00:00|374.63|373.03|376.41|374.81|377.98|376.38|373.96|372.36|0
1638349500000|2021-12-01 09:05:00|376.63|375.03|381.34|379.74|382.69|381.09|376.63|375.03|0
1638349800000|2021-12-01 09:10:00|381.22|379.62|382.23|380.63|383.02|381.42|380.89|379.29|0
1638350100000|2021-12-01 09:15:00|382.34|380.74|383.58|381.98|384.93|383.33|382.01|380.41|0
1638350400000|2021-12-01 09:20:00|383.13|381.53|382|380.4|385.15|383.55|382|380.4|0
1638350700000|2021-12-01 09:25:00|381.65|380.05|383.56|381.96|383.56|381.96|381.55|379.95|0
1638351000000|2021-12-01 09:30:00|383.79|382.19|386.04|384.44|386.04|384.44|383|381.4|0
1638351300000|2021-12-01 09:35:00|386.26|384.66|389.19|387.59|389.53|387.93|385.36|383.76|0
1638351600000|2021-12-01 09:40:00|389.42|387.82|388.73|387.13|390.32|388.72|386.48|384.88|0
1638351900000|2021-12-01 09:45:00|388.96|387.36|387.48|385.88|389.19|387.59|385.8|384.2|0
1638352200000|2021-12-01 09:50:00|387.6|386|386.92|385.32|387.82|386.22|386.47|384.87|0
1638352500000|2021-12-01 09:55:00|387.37|385.77|387.14|385.54|387.37|385.77|386.24|384.64|0
1638352800000|2021-12-01 10:00:00|386.91|385.31|386.23|384.63|387.81|386.21|386.23|384.63|0
1638353100000|2021-12-01 10:05:00|386.45|384.85|384.64|383.04|386.68|385.08|383.52|381.92|0
1638353400000|2021-12-01 10:10:00|384.75|383.15|383.51|381.91|384.98|383.38|383.06|381.46|0
1638353700000|2021-12-01 10:15:00|383.06|381.46|384.63|383.03|384.86|383.26|382.39|380.79|0
1638354000000|2021-12-01 10:20:00|384.18|382.58|383.16|381.56|384.63|383.03|383.05|381.45|0
1638354300000|2021-12-01 10:25:00|383.05|381.45|384.4|382.8|385.52|383.92|383.05|381.45|0
1638354600000|2021-12-01 10:30:00|384.17|382.57|385.74|384.14|386.08|384.48|383.72|382.12|0
1638354900000|2021-12-01 10:35:00|385.63|384.03|385.29|383.69|386.19|384.59|385.06|383.46|0
1638355200000|2021-12-01 10:40:00|385.51|383.91|384.38|382.78|385.74|384.14|384.15|382.55|0
1638355500000|2021-12-01 10:45:00|384.6|383|387.08|385.48|387.08|385.48|384.15|382.55|0
1638355800000|2021-12-01 10:50:00|386.63|385.03|387.07|385.47|388.21|386.61|384.6|383|0
1638356100000|2021-12-01 10:55:00|386.62|385.02|386.17|384.57|386.84|385.24|385.49|383.89|0
1638356400000|2021-12-01 11:00:00|386.39|384.79|384.36|382.76|387.63|386.03|384.36|382.76|0
1638356700000|2021-12-01 11:05:00|384.58|382.98|385.48|383.88|386.16|384.56|383.68|382.08|0
1638357000000|2021-12-01 11:10:00|385.25|383.65|383.44|381.84|385.7|384.1|383.22|381.62|0
1638357300000|2021-12-01 11:15:00|383.22|381.62|382.54|380.94|383.22|381.62|380.74|379.14|0
1638357600000|2021-12-01 11:20:00|382.42|380.82|383.88|382.28|385.24|383.64|382.31|380.71|0
1638357900000|2021-12-01 11:25:00|383.66|382.06|384.55|382.95|384.78|383.18|383.2|381.6|0
1638358200000|2021-12-01 11:30:00|384.33|382.73|384.55|382.95|385.45|383.85|383.43|381.83|0
1638358500000|2021-12-01 11:35:00|384.32|382.72|383.42|381.82|385.45|383.85|383.42|381.82|0
1638358800000|2021-12-01 11:40:00|383.64|382.04|384.31|382.71|384.31|382.71|382.96|381.36|0
1638359100000|2021-12-01 11:45:00|383.86|382.26|385.88|384.28|386.11|384.51|383.63|382.03|0
1638359400000|2021-12-01 11:50:00|385.66|384.06|388.59|386.99|388.81|387.21|385.43|383.83|0
1638359700000|2021-12-01 11:55:00|388.14|386.54|388.81|387.21|389.26|387.66|388.13|386.53|0
1638360000000|2021-12-01 12:00:00|388.58|386.98|387.22|385.62|389.71|388.11|387.22|385.62|0
1638360300000|2021-12-01 12:05:00|386.99|385.39|386.09|384.49|387.45|385.85|385.86|384.26|0
1638360600000|2021-12-01 12:10:00|386.31|384.71|387.44|385.84|387.44|385.84|385.86|384.26|0
1638360900000|2021-12-01 12:15:00|387.21|385.61|388.79|387.19|390.82|389.22|385.85|384.25|0
1638361200000|2021-12-01 12:20:00|388.67|387.07|390.88|389.28|393.08|391.48|388.67|387.07|0
1638361500000|2021-12-01 12:25:00|390.76|389.16|390.74|389.14|391.65|390.05|389.61|388.01|0
1638361800000|2021-12-01 12:30:00|390.28|388.68|388.47|386.87|391.42|389.82|388.24|386.64|0
1638362100000|2021-12-01 12:35:00|388.69|387.09|389.82|388.22|390.05|388.45|387.79|386.19|0
1638362400000|2021-12-01 12:40:00|389.59|387.99|390.04|388.44|390.72|389.12|388.91|387.31|0
1638362700000|2021-12-01 12:45:00|389.82|388.22|388.9|387.3|390.49|388.89|388.45|386.85|0
1638363000000|2021-12-01 12:50:00|389.13|387.53|390.94|389.34|391.39|389.79|388.9|387.3|0
1638363300000|2021-12-01 12:55:00|390.71|389.11|389.35|387.75|390.94|389.34|389.35|387.75|0
1638363600000|2021-12-01 13:00:00|389.57|387.97|386.63|385.03|389.8|388.2|385.5|383.9|0
1638363900000|2021-12-01 13:05:00|386.4|384.8|386.62|385.02|387.3|385.7|385.5|383.9|0
1638364200000|2021-12-01 13:10:00|386.4|384.8|386.16|384.56|386.62|385.02|384.81|383.21|0
1638364500000|2021-12-01 13:15:00|386.39|384.79|387.51|385.91|388.65|387.05|385.94|384.34|0
1638364800000|2021-12-01 13:20:00|387.97|386.37|385.47|383.87|388.19|386.59|384.35|382.75|0
1638365100000|2021-12-01 13:25:00|385.25|383.65|383.66|382.06|387.16|385.56|383.21|381.61|0
1638365400000|2021-12-01 13:30:00|383.44|381.84|388.63|387.03|388.63|387.03|383.44|381.84|0
1638365700000|2021-12-01 13:35:00|388.18|386.58|389.07|387.47|389.53|387.93|387.95|386.35|0
1638366000000|2021-12-01 13:40:00|389.3|387.7|390.65|389.05|391.11|389.51|388.39|386.79|0
1638366300000|2021-12-01 13:45:00|390.88|389.28|389.52|387.92|391.33|389.73|389.07|387.47|0
1638366600000|2021-12-01 13:50:00|389.62|388.02|387.36|385.76|390.2|388.6|386.8|385.2|0
1638366900000|2021-12-01 13:55:00|387.47|385.87|386.79|385.19|387.7|386.1|385.66|384.06|0
1638367200000|2021-12-01 14:00:00|386.56|384.96|387.92|386.32|388.6|387|386.56|384.96|0
1638367500000|2021-12-01 14:05:00|388.14|386.54|388.59|386.99|389.49|387.89|387.46|385.86|0
1638367800000|2021-12-01 14:10:00|388.36|386.76|387.23|385.63|388.81|387.21|386.32|384.72|0
1638368100000|2021-12-01 14:15:00|387|385.4|385.64|384.04|389.03|387.43|385.64|384.04|0
1638368400000|2021-12-01 14:20:00|385.41|383.81|385.41|383.81|386.31|384.71|384.96|383.36|0
1638368700000|2021-12-01 14:25:00|385.63|384.03|385.4|383.8|386.53|384.93|384.05|382.45|0
1638369000000|2021-12-01 14:30:00|386.08|384.48|373.49|371.89|387.21|385.61|373.49|371.89|0
1638369300000|2021-12-01 14:35:00|372.14|370.54|374.72|373.12|376.64|375.04|372.14|370.54|0
1638369600000|2021-12-01 14:40:00|374.27|372.67|379.92|378.32|380.6|379|374.05|372.45|0
1638369900000|2021-12-01 14:45:00|378.11|376.51|378.19|376.59|382.63|381.03|377.73|376.13|0
1638370200000|2021-12-01 14:50:00|377.73|376.13|377.5|375.9|380.22|378.62|375.7|374.1|0
1638370500000|2021-12-01 14:55:00|377.28|375.68|382.81|381.21|384.06|382.46|377.28|375.68|0
1638370800000|2021-12-01 15:00:00|382.48|380.88|388.38|386.78|393.39|391.79|382.48|380.88|0
1638371100000|2021-12-01 15:05:00|388.83|387.23|394.99|393.39|395.67|394.07|388.83|387.23|0
1638371400000|2021-12-01 15:10:00|395.44|393.84|393.15|391.55|396.36|394.76|391.56|389.96|0
1638371700000|2021-12-01 15:15:00|393.84|392.24|396.81|395.21|397.95|396.35|393.84|392.24|0
1638372000000|2021-12-01 15:20:00|397.03|395.43|394.97|393.37|397.49|395.89|390.86|389.26|0
1638372300000|2021-12-01 15:25:00|395.2|393.6|390.4|388.8|396.34|394.74|390.17|388.57|0
1638372600000|2021-12-01 15:30:00|389.94|388.34|391.08|389.48|395.19|393.59|389.94|388.34|0
1638372900000|2021-12-01 15:35:00|391.31|389.71|385.84|384.24|392.45|390.85|385.84|384.24|0
1638373200000|2021-12-01 15:40:00|385.38|383.78|391.07|389.47|392.21|390.61|380.85|379.25|0
1638373500000|2021-12-01 15:45:00|391.3|389.7|396.78|395.18|397.24|395.64|390.84|389.24|0
1638373800000|2021-12-01 15:50:00|397|395.4|399.75|398.15|400.21|398.61|394.94|393.34|0
1638374100000|2021-12-01 15:55:00|399.29|397.69|400.2|398.6|401.58|399.98|397|395.4|0
1638374400000|2021-12-01 16:00:00|401.35|399.75|398.82|397.22|401.58|399.98|398.13|396.53|0
1638374700000|2021-12-01 16:05:00|398.59|396.99|400.65|399.05|401.57|399.97|398.36|396.76|0
1638375000000|2021-12-01 16:10:00|401.34|399.74|408.7|407.1|408.7|407.1|400.65|399.05|0
1638375300000|2021-12-01 16:15:00|408.47|406.87|409.44|407.84|410.6|409|406.26|404.66|0
1638375600000|2021-12-01 16:20:00|409.67|408.07|410.13|408.53|410.13|408.53|407.82|406.22|0
1638375900000|2021-12-01 16:25:00|409.9|408.3|408.04|406.44|411.52|409.92|407.81|406.21|0
1638376200000|2021-12-01 16:30:00|407.12|405.52|406.42|404.82|409.89|408.29|403.89|402.29|0
1638376500000|2021-12-01 16:35:00|406.65|405.05|404.34|402.74|407.34|405.74|403.42|401.82|0
1638376800000|2021-12-01 16:40:00|405.03|403.43|404.11|402.51|406.41|404.81|403.42|401.82|0
1638377100000|2021-12-01 16:45:00|403.88|402.28|403.41|401.81|404.56|402.96|399.27|397.67|0
1638377400000|2021-12-01 16:50:00|402.26|400.66|397.2|395.6|402.26|400.66|397.2|395.6|0
1638377700000|2021-12-01 16:55:00|396.97|395.37|395.18|393.58|396.97|395.37|389.03|387.43|0
1638378000000|2021-12-01 17:00:00|394.5|392.9|398.81|397.21|398.81|397.21|392.45|390.85|0
1638378300000|2021-12-01 17:05:00|399.04|397.44|397.67|396.07|400.86|399.26|395.85|394.25|0
1638378600000|2021-12-01 17:10:00|397.44|395.84|400.4|398.8|400.63|399.03|396.53|394.93|0
1638378900000|2021-12-01 17:15:00|399.94|398.34|402.45|400.85|404.96|403.36|399.94|398.34|0
1638379200000|2021-12-01 17:20:00|402.68|401.08|398.57|396.97|404.28|402.68|398.11|396.51|0
1638379500000|2021-12-01 17:25:00|397.99|396.39|393.56|391.96|399.7|398.1|392.88|391.28|0
1638379800000|2021-12-01 17:30:00|394.46|392.86|396.96|395.36|397.75|396.15|392.64|391.04|0
1638380100000|2021-12-01 17:35:00|396.28|394.68|396.27|394.67|396.28|394.68|391.84|390.24|0
1638380400000|2021-12-01 17:40:00|396.96|395.36|394.45|392.85|397.18|395.58|393.77|392.17|0
1638380700000|2021-12-01 17:45:00|394.22|392.62|392.33|390.73|395.36|393.76|391.88|390.28|0
1638381000000|2021-12-01 17:50:00|392.11|390.51|382.61|381.01|392.11|390.51|382.61|381.01|0
1638381300000|2021-12-01 17:55:00|382.83|381.23|374.97|373.37|382.83|381.23|373.18|371.58|0
1638381600000|2021-12-01 18:00:00|374.07|372.47|377.89|376.29|381.03|379.43|373.85|372.25|0
1638381900000|2021-12-01 18:05:00|378.78|377.18|369.08|367.48|380.12|378.52|366.23|364.63|0
1638382200000|2021-12-01 18:10:00|368.86|367.26|369.52|367.92|369.52|367.92|364.01|362.41|0
1638382500000|2021-12-01 18:15:00|368.63|367.03|361.58|359.98|372.5|370.9|361.58|359.98|0
1638382800000|2021-12-01 18:20:00|362.68|361.08|370.54|368.94|371.27|369.67|362.68|361.08|0
1638383100000|2021-12-01 18:25:00|370.09|368.49|374.09|372.49|374.98|373.38|369.65|368.05|0
1638383400000|2021-12-01 18:30:00|373.86|372.26|370.97|369.37|374.98|373.38|368.75|367.15|0
1638383700000|2021-12-01 18:35:00|370.85|369.25|370.52|368.92|372.74|371.14|368.3|366.7|0
1638384000000|2021-12-01 18:40:00|370.96|369.36|365.41|363.81|371.73|370.13|359.46|357.86|0
1638384300000|2021-12-01 18:45:00|364.64|363.04|350.81|349.21|364.64|363.04|350.6|349|0
1638384600000|2021-12-01 18:50:00|351.68|350.08|359.19|357.59|363.5|361.9|351.68|350.08|0
1638384900000|2021-12-01 18:55:00|359.85|358.25|364.37|362.77|365.36|363.76|359.19|357.59|0
1638385200000|2021-12-01 19:00:00|363.05|361.45|360.99|359.39|365.92|364.32|357.78|356.18|0
1638385500000|2021-12-01 19:05:00|359.89|358.29|355.62|354.02|362.74|361.14|355.3|353.7|0
1638385800000|2021-12-01 19:10:00|356.17|354.57|354.03|352.43|356.27|354.67|346.92|345.32|0
1638386100000|2021-12-01 19:15:00|353.38|351.78|347.14|345.54|355.61|354.01|345.63|344.03|0
1638386400000|2021-12-01 19:20:00|347.79|346.19|355.92|354.32|356.25|354.65|346.71|345.11|0
1638386700000|2021-12-01 19:25:00|355.6|354|360.81|359.21|362.13|360.53|355.16|353.56|0
1638387000000|2021-12-01 19:30:00|360.37|358.77|361.03|359.43|366.32|364.72|360.15|358.55|0
1638387300000|2021-12-01 19:35:00|360.81|359.21|360.36|358.76|362.12|360.52|354.88|353.28|0
1638387600000|2021-12-01 19:40:00|360.58|358.98|354.87|353.27|360.58|358.98|352.47|350.87|0
1638387900000|2021-12-01 19:45:00|354.65|353.05|358.15|356.55|360.02|358.42|352.47|350.87|0
1638388200000|2021-12-01 19:50:00|357.93|356.33|350.21|348.61|361.44|359.84|350.21|348.61|0
1638388500000|2021-12-01 19:55:00|350.43|348.83|350.64|349.04|355.21|353.61|349.56|347.96|0
1638388800000|2021-12-01 20:00:00|350.74|349.14|342.2|340.6|353.03|351.43|341.55|339.95|0
1638389100000|2021-12-01 20:05:00|341.66|340.06|336.82|335.22|345.2|343.6|336.61|335.01|0
1638389400000|2021-12-01 20:10:00|337.04|335.44|340.03|338.43|341.1|339.5|335.32|333.72|0
1638389700000|2021-12-01 20:15:00|339.38|337.78|330.12|328.52|339.38|337.78|328.85|327.25|0
1638390000000|2021-12-01 20:20:00|329.7|328.1|322.07|320.47|330.54|328.94|320.83|319.23|0
1638390300000|2021-12-01 20:25:00|321.45|319.85|322.82|321.22|327.71|326.11|316.89|315.29|0
1638390600000|2021-12-01 20:30:00|320.52|318.92|324.56|322.96|324.77|323.17|315.96|314.36|0
1638390900000|2021-12-01 20:35:00|323.41|321.81|328|326.4|329.68|328.08|320.23|318.63|0
1638391200000|2021-12-01 20:40:00|327.37|325.77|332.64|331.04|334.86|333.26|326.11|324.51|0
1638391500000|2021-12-01 20:45:00|332.85|331.25|319.64|318.04|334.01|332.41|319.43|317.83|0
1638391800000|2021-12-01 20:50:00|318.18|316.58|313.68|312.08|320.47|318.87|312.86|311.26|0
1638392100000|2021-12-01 20:55:00|313.07|311.47|296.77|295.17|313.07|311.47|296.57|294.97|0
1638392400000|2021-12-01 21:00:00|297.37|295.77|296.96|295.36|302.38|300.78|289.41|287.81|0
1638392700000|2021-12-01 21:05:00|296.45|294.85|298.63|297.03|301.56|299.96|295.16|293.56|0
1638393000000|2021-12-01 21:10:00|299.23|297.63|301.12|299.52|302.34|300.74|299.23|297.63|0
1638393300000|2021-12-01 21:15:00|299.3|297.3|297.48|295.48|299.5|297.5|295.68|293.68|0
1638393600000|2021-12-01 21:20:00|298.09|296.09|299.89|297.89|300.29|298.29|297.08|295.08|0
1638393900000|2021-12-01 21:25:00|299.69|297.69|297.56|295.56|300.09|298.09|296.47|294.47|0
1638394200000|2021-12-01 21:30:00|297.46|295.46|295.25|293.25|297.46|295.46|295.06|293.06|0
1638394500000|2021-12-01 21:35:00|295.05|293.05|296.04|294.04|297.54|295.54|294.85|292.85|0
1638394800000|2021-12-01 21:40:00|296.44|294.44|295.04|293.04|296.54|294.54|295.04|293.04|0
1638395100000|2021-12-01 21:45:00|292.63|290.63|296.22|294.22|296.62|294.62|291.83|289.83|0
1638395400000|2021-12-01 21:50:00|296.42|294.42|297.51|295.51|297.82|295.82|295.61|293.61|0
1638395700000|2021-12-01 21:55:00|297.41|295.41|296.37|294.37|299.22|297.22|295.8|293.8|0
1638396000000|2021-12-01 22:00:00|296.31|294.31|296.8|294.8|297|295|296.29|294.29|0
1638396300000|2021-12-01 22:05:00|296.71|294.71|297.05|295.05|297.23|295.23|296.71|294.71|0
1638396600000|2021-12-01 22:10:00|297.02|295.02|296.31|294.31|297.22|295.22|296.31|294.31|0
1638396900000|2021-12-01 22:15:00|296.17|294.17|296.42|294.42|296.43|294.43|295.9|293.9|0
1638397200000|2021-12-01 22:20:00|296.39|294.39|297.52|295.52|297.52|295.52|296.25|294.25|0
1638397500000|2021-12-01 22:25:00|297.58|295.58|297.71|295.71|297.77|295.77|297.57|295.57|0
1638397800000|2021-12-01 22:30:00|297.77|295.77|298.5|296.5|298.5|296.5|297.76|295.76|0
1638398100000|2021-12-01 22:35:00|298.44|296.44|298.19|296.19|298.52|296.52|298.19|296.19|0
1638398400000|2021-12-01 22:40:00|298.28|296.28|298.65|296.65|298.83|296.83|298.28|296.28|0
1638398700000|2021-12-01 22:45:00|298.62|296.62|298.73|296.73|298.73|296.73|298.5|296.5|0
1638399000000|2021-12-01 22:50:00|298.75|296.75|298.98|296.98|299.02|297.02|298.75|296.75|0
1638399300000|2021-12-01 22:55:00|299.27|297.27|299.12|297.12|299.33|297.33|298.98|296.98|0
1638399600000|2021-12-01 23:00:00|299.21|297.21|303.02|301.02|305.16|303.16|299.21|297.21|0
1638399900000|2021-12-01 23:05:00|303.12|301.12|305.54|303.54|305.75|303.75|302|300|0
1638400200000|2021-12-01 23:10:00|305.64|303.64|305.53|303.53|307.57|305.57|304.52|302.52|0
1638400500000|2021-12-01 23:15:00|304.82|302.82|300.87|298.87|305.13|303.13|300.87|298.87|0
1638400800000|2021-12-01 23:20:00|301.88|299.88|296.63|294.63|302.78|300.78|296.23|294.23|0
1638401100000|2021-12-01 23:25:00|297.03|295.03|300.24|298.24|300.65|298.65|297.03|295.03|0
1638401400000|2021-12-01 23:30:00|300.44|298.44|305.7|303.7|305.7|303.7|300.44|298.44|0
1638401700000|2021-12-01 23:35:00|305.9|303.9|305.89|303.89|307.12|305.12|304.67|302.67|0
1638402000000|2021-12-01 23:40:00|305.99|303.99|306.29|304.29|307|305|304.67|302.67|0
1638402300000|2021-12-01 23:45:00|306.59|304.59|308.93|306.93|309.75|307.75|306.59|304.59|0
1638402600000|2021-12-01 23:50:00|309.13|307.13|310.96|308.96|311.57|309.57|309.13|307.13|0
1638402900000|2021-12-01 23:55:00|311.37|309.37|311.36|309.36|312.38|310.38|310.75|308.75|0
1638403200000|2021-12-02 00:00:00|311.46|309.46|312.06|310.06|313.09|311.09|310.33|308.33|0
1638403500000|2021-12-02 00:05:00|311.96|309.96|311.44|309.44|313.19|311.19|311.34|309.34|0
1638403800000|2021-12-02 00:10:00|311.54|309.54|309.29|307.29|311.54|309.54|307.86|305.86|0
1638404100000|2021-12-02 00:15:00|309.08|307.08|310.71|308.71|312.14|310.14|307.86|305.86|0
1638404400000|2021-12-02 00:20:00|310.5|308.5|313.05|311.05|313.15|311.15|310.5|308.5|0
1638404700000|2021-12-02 00:25:00|313.15|311.15|314.58|312.58|314.79|312.79|312.95|310.95|0
1638405000000|2021-12-02 00:30:00|314.37|312.37|315.19|313.19|315.81|313.81|314.37|312.37|0
1638405300000|2021-12-02 00:35:00|315.08|313.08|314.66|312.66|315.8|313.8|314.36|312.36|0
1638405600000|2021-12-02 00:40:00|314.77|312.77|311.07|309.07|315.18|313.18|310.86|308.86|0
1638405900000|2021-12-02 00:45:00|310.86|308.86|307.18|305.18|310.86|308.86|304.95|302.95|0
1638406200000|2021-12-02 00:50:00|306.98|304.98|305.64|303.64|307.38|305.38|303.92|301.92|0
1638406500000|2021-12-02 00:55:00|305.95|303.95|308.18|306.18|309.61|307.61|305.95|303.95|0
1638406800000|2021-12-02 01:00:00|308.99|306.99|307.76|305.76|311.45|309.45|305.32|303.32|0
1638407100000|2021-12-02 01:05:00|307.56|305.56|307.44|305.44|311.23|309.23|306.73|304.73|0
1638407400000|2021-12-02 01:10:00|307.34|305.34|304.8|302.8|308.06|306.06|303.35|301.35|0
1638407700000|2021-12-02 01:15:00|305.21|303.21|300.66|298.66|305.83|303.83|300.66|298.66|0
1638408000000|2021-12-02 01:20:00|300.45|298.45|301.26|299.26|303.64|301.64|300.45|298.45|0
1638408300000|2021-12-02 01:25:00|301.68|299.68|304.15|302.15|306.74|304.74|301.68|299.68|0
1638408600000|2021-12-02 01:30:00|303.73|301.73|304.55|302.55|305.59|303.59|303.11|301.11|0
1638408900000|2021-12-02 01:35:00|304.86|302.86|303.72|301.72|305.59|303.59|302.48|300.48|0
1638409200000|2021-12-02 01:40:00|303.92|301.92|303.29|301.29|305.99|303.99|302.88|300.88|0
1638409500000|2021-12-02 01:45:00|303.5|301.5|304.73|302.73|305.56|303.56|302.67|300.67|0
1638409800000|2021-12-02 01:50:00|304.53|302.53|306.38|304.38|307.42|305.42|303.7|301.7|0
1638410100000|2021-12-02 01:55:00|305.97|303.97|313.46|311.46|314.09|312.09|305.76|303.76|0
1638410400000|2021-12-02 02:00:00|313.25|311.25|309.9|307.9|313.25|311.25|307.82|305.82|0
1638410700000|2021-12-02 02:05:00|309.69|307.69|310.94|308.94|311.56|309.56|308.12|306.12|0
1638411000000|2021-12-02 02:10:00|311.04|309.04|310.3|308.3|313.02|311.02|310.3|308.3|0
1638411300000|2021-12-02 02:15:00|310.61|308.61|308.63|306.63|310.72|308.72|307.8|305.8|0
1638411600000|2021-12-02 02:20:00|308.42|306.42|310.28|308.28|310.7|308.7|307.27|305.27|0
1638411900000|2021-12-02 02:25:00|310.08|308.08|309.86|307.86|311.53|309.53|309.24|307.24|0
1638412200000|2021-12-02 02:30:00|310.07|308.07|311.94|309.94|312.57|310.57|309.75|307.75|0
1638412500000|2021-12-02 02:35:00|311.73|309.73|311.72|309.72|312.56|310.56|311.09|309.09|0
1638412800000|2021-12-02 02:40:00|311.51|309.51|316.63|314.63|317.37|315.37|311.51|309.51|0
1638413100000|2021-12-02 02:45:00|316.53|314.53|315.47|313.47|316.95|314.95|314.01|312.01|0
1638413400000|2021-12-02 02:50:00|315.68|313.68|316.51|314.51|316.72|314.72|314.63|312.63|0
1638413700000|2021-12-02 02:55:00|316.72|314.72|319.45|317.45|319.98|317.98|316.3|314.3|0
1638414000000|2021-12-02 03:00:00|319.55|317.55|317.55|315.55|319.66|317.66|317.13|315.13|0
1638414300000|2021-12-02 03:05:00|317.34|315.34|317.33|315.33|317.96|315.96|315.86|313.86|0
1638414600000|2021-12-02 03:10:00|317.54|315.54|315.43|313.43|317.96|315.96|314.38|312.38|0
1638414900000|2021-12-02 03:15:00|315.64|313.64|313.53|311.53|315.64|313.64|312.49|310.49|0
1638415200000|2021-12-02 03:20:00|313.63|311.63|313.11|311.11|314.79|312.79|313.11|311.11|0
1638415500000|2021-12-02 03:25:00|313.32|311.32|314.15|312.15|314.57|312.57|311.85|309.85|0
1638415800000|2021-12-02 03:30:00|313.94|311.94|314.77|312.77|315.61|313.61|313.93|311.93|0
1638416100000|2021-12-02 03:35:00|314.56|312.56|312.66|310.66|314.77|312.77|310.99|308.99|0
1638416400000|2021-12-02 03:40:00|312.45|310.45|312.44|310.44|313.08|311.08|311.2|309.2|0
1638416700000|2021-12-02 03:45:00|312.55|310.55|314.11|312.11|314.74|312.74|310.45|308.45|0
1638417000000|2021-12-02 03:50:00|313.9|311.9|314.1|312.1|315.15|313.15|313.48|311.48|0
1638417300000|2021-12-02 03:55:00|313.89|311.89|314.3|312.3|314.72|312.72|313.05|311.05|0
1638417600000|2021-12-02 04:00:00|315.14|313.14|318.18|316.18|318.71|316.71|315.14|313.14|0
1638417900000|2021-12-02 04:05:00|318.08|316.08|315.76|313.76|318.71|316.71|315.13|313.13|0
1638418200000|2021-12-02 04:10:00|315.55|313.55|315.75|313.75|316.38|314.38|315.12|313.12|0
1638418500000|2021-12-02 04:15:00|315.54|313.54|314.27|312.27|316.38|314.38|313.85|311.85|0
1638418800000|2021-12-02 04:20:00|314.37|312.37|314.47|312.47|314.9|312.9|313.43|311.43|0
1638419100000|2021-12-02 04:25:00|314.36|312.36|313.62|311.62|314.36|312.36|312.68|310.68|0
1638419400000|2021-12-02 04:30:00|313.83|311.83|315.5|313.5|315.93|313.93|311.74|309.74|0
1638419700000|2021-12-02 04:35:00|315.71|313.71|314.45|312.45|315.71|313.71|313.19|311.19|0
1638420000000|2021-12-02 04:40:00|314.34|312.34|314.65|312.65|315.91|313.91|314.23|312.23|0
1638420300000|2021-12-02 04:45:00|314.44|312.44|314.95|312.95|315.27|313.27|313.7|311.7|0
1638420600000|2021-12-02 04:50:00|315.06|313.06|312.32|310.32|315.06|313.06|312.12|310.12|0
1638420900000|2021-12-02 04:55:00|312.53|310.53|312.73|310.73|313.05|311.05|311.48|309.48|0
1638421200000|2021-12-02 05:00:00|312.53|310.53|311.15|309.15|313.57|311.57|310.84|308.84|0
1638421500000|2021-12-02 05:05:00|311.26|309.26|311.25|309.25|312.09|310.09|310.21|308.21|0
1638421800000|2021-12-02 05:10:00|311.46|309.46|310.79|308.79|311.46|309.46|309.95|307.95|0
1638422100000|2021-12-02 05:15:00|310.58|308.58|311.62|309.62|312.67|310.67|309.95|307.95|0
1638422400000|2021-12-02 05:20:00|311.83|309.83|312.66|310.66|312.66|310.66|310.56|308.56|0
1638422700000|2021-12-02 05:25:00|312.45|310.45|313.7|311.7|313.91|311.91|312.03|310.03|0
1638423000000|2021-12-02 05:30:00|313.59|311.59|313.06|311.06|313.9|311.9|311.81|309.81|0
1638423300000|2021-12-02 05:35:00|313.27|311.27|312.63|310.63|313.48|311.48|312.42|310.42|0
1638423600000|2021-12-02 05:40:00|312.73|310.73|312.83|310.83|313.47|311.47|312.2|310.2|0
1638423900000|2021-12-02 05:45:00|312.62|310.62|313.87|311.87|313.87|311.87|312.41|310.41|0
1638424200000|2021-12-02 05:50:00|313.66|311.66|315.34|313.34|315.98|313.98|313.66|311.66|0
1638424500000|2021-12-02 05:55:00|315.44|313.44|314.8|312.8|315.54|313.54|314.49|312.49|0
1638424800000|2021-12-02 06:00:00|314.91|312.91|312.59|310.59|315.12|313.12|312.17|310.17|0
1638425100000|2021-12-02 06:05:00|312.38|310.38|312.16|310.16|313.42|311.42|311.53|309.53|0
1638425400000|2021-12-02 06:10:00|311.95|309.95|313.83|311.83|313.93|311.93|311.95|309.95|0
1638425700000|2021-12-02 06:15:00|314.14|312.14|312.98|310.98|314.56|312.56|312.77|310.77|0
1638426000000|2021-12-02 06:20:00|313.19|311.19|311.71|309.71|313.4|311.4|311.09|309.09|0
1638426300000|2021-12-02 06:25:00|311.61|309.61|312.65|310.65|312.76|310.76|311.61|309.61|0
1638426600000|2021-12-02 06:30:00|312.76|310.76|315.9|313.9|315.9|313.9|312.75|310.75|0
1638426900000|2021-12-02 06:35:00|315.79|313.79|317.58|315.58|318.01|316.01|315.79|313.79|0
1638427200000|2021-12-02 06:40:00|317.37|315.37|317.68|315.68|319.27|317.27|316.31|314.31|0
1638427500000|2021-12-02 06:45:00|317.57|315.57|318.72|316.72|319.9|317.9|316.93|314.93|0
1638427800000|2021-12-02 06:50:00|318.62|316.62|318.08|316.08|318.62|316.62|317.35|315.35|0
1638428100000|2021-12-02 06:55:00|318.19|316.19|323.8|321.8|324.43|322.43|316.71|314.71|0
1638428400000|2021-12-02 07:00:00|324.12|322.12|324.11|322.11|325.18|323.18|321.14|319.14|0
1638428700000|2021-12-02 07:05:00|324|322|322.29|320.29|326.87|324.87|322.29|320.29|0
1638429000000|2021-12-02 07:10:00|322.4|320.4|322.82|320.82|323.24|321.24|320.49|318.49|0
1638429300000|2021-12-02 07:15:00|323.13|321.13|319.63|317.63|323.46|321.46|318.15|316.15|0
1638429600000|2021-12-02 07:20:00|319.84|317.84|316.24|314.24|319.84|317.84|315.82|313.82|0
1638429900000|2021-12-02 07:25:00|315.71|313.71|311.39|309.39|317.93|315.93|309.93|307.93|0
1638430200000|2021-12-02 07:30:00|311.71|309.71|311.39|309.39|314.33|312.33|310.56|308.56|0
1638430500000|2021-12-02 07:35:00|311.91|309.91|316.55|314.55|317.18|315.18|311.7|309.7|0
1638430800000|2021-12-02 07:40:00|316.24|314.24|316.76|314.76|316.97|314.97|314.77|312.77|0
1638431100000|2021-12-02 07:45:00|316.97|314.97|318.63|316.63|318.84|316.84|316.75|314.75|0
1638431400000|2021-12-02 07:50:00|319.05|317.05|319.26|317.26|320.73|318.73|318|316|0
1638431700000|2021-12-02 07:55:00|319.05|317.05|314.64|312.64|319.68|317.68|314.43|312.43|0
1638432000000|2021-12-02 08:00:00|315.26|313.26|314.84|312.84|318.82|316.82|313.8|311.8|0
1638432300000|2021-12-02 08:05:00|314.85|313.25|308.79|307.19|316.31|314.71|307.96|306.36|0
1638432600000|2021-12-02 08:10:00|308.17|306.57|307.85|306.25|308.37|306.77|305.47|303.87|0
1638432900000|2021-12-02 08:15:00|307.12|305.52|312.31|310.71|312.62|311.02|306.92|305.32|0
1638433200000|2021-12-02 08:20:00|312.52|310.92|316.91|315.31|317.32|315.72|311.06|309.46|0
1638433500000|2021-12-02 08:25:00|317.11|315.51|314.8|313.2|317.53|315.93|313.65|312.05|0
1638433800000|2021-12-02 08:30:00|314.59|312.99|307.71|306.11|314.59|312.99|306.47|304.87|0
1638434100000|2021-12-02 08:35:00|308.13|306.53|307.49|305.89|311.03|309.43|306.46|304.86|0
1638434400000|2021-12-02 08:40:00|307.29|305.69|311.44|309.84|311.74|310.14|306.66|305.06|0
1638434700000|2021-12-02 08:45:00|310.6|309|311.64|310.04|312.69|311.09|309.86|308.26|0
1638435000000|2021-12-02 08:50:00|311.84|310.24|315.39|313.79|315.81|314.21|311.43|309.83|0
1638435300000|2021-12-02 08:55:00|315.6|314|313.67|312.07|316.22|314.62|313.04|311.44|0
1638435600000|2021-12-02 09:00:00|313.46|311.86|317.76|316.16|318.09|316.49|311.57|309.97|0
1638435900000|2021-12-02 09:05:00|318.08|316.48|318.5|316.9|319.02|317.42|317.66|316.06|0
1638436200000|2021-12-02 09:10:00|318.92|317.32|321.67|320.07|322.09|320.49|317.86|316.26|0
1638436500000|2021-12-02 09:15:00|321.88|320.28|321.18|319.58|324.42|322.82|320.82|319.22|0
1638436800000|2021-12-02 09:20:00|321.39|319.79|322.66|321.06|322.66|321.06|319.46|317.86|0
1638437100000|2021-12-02 09:25:00|322.02|320.42|319.24|317.64|322.87|321.27|318.39|316.79|0
1638437400000|2021-12-02 09:30:00|319.45|317.85|315.5|313.9|319.45|317.85|315.29|313.69|0
1638437700000|2021-12-02 09:35:00|315.4|313.8|317.52|315.92|317.62|316.02|313.91|312.31|0
1638438000000|2021-12-02 09:40:00|317.3|315.7|316.23|314.63|318.68|317.08|314.96|313.36|0
1638438300000|2021-12-02 09:45:00|316.02|314.42|313.26|311.66|317.29|315.69|313.26|311.66|0
1638438600000|2021-12-02 09:50:00|313.89|312.29|316.4|314.8|316.83|315.23|312.83|311.23|0
1638438900000|2021-12-02 09:55:00|317.04|315.44|318.09|316.49|318.94|317.34|317.04|315.44|0
1638439200000|2021-12-02 10:00:00|318.51|316.91|316.6|315|319.15|317.55|315.43|313.83|0
1638439500000|2021-12-02 10:05:00|316.49|314.89|315.11|313.51|317.23|315.63|315|313.4|0
1638439800000|2021-12-02 10:10:00|314.89|313.29|307.72|306.12|314.89|313.29|307.51|305.91|0
1638440100000|2021-12-02 10:15:00|306.46|304.86|308.76|307.16|309.07|307.47|304.27|302.67|0
1638440400000|2021-12-02 10:20:00|309.7|308.1|312.32|310.72|312.53|310.93|305.72|304.12|0
1638440700000|2021-12-02 10:25:00|312.11|310.51|311.68|310.08|313.8|312.2|310.64|309.04|0
1638441000000|2021-12-02 10:30:00|311.16|309.56|313.15|311.55|313.36|311.76|309.58|307.98|0
1638441300000|2021-12-02 10:35:00|313.25|311.65|319.48|317.88|319.48|317.88|312.3|310.7|0
1638441600000|2021-12-02 10:40:00|319.69|318.09|316.54|314.94|319.91|318.31|315.79|314.19|0
1638441900000|2021-12-02 10:45:00|316.64|315.04|317.05|315.45|318.44|316.84|315.9|314.3|0
1638442200000|2021-12-02 10:50:00|316.84|315.24|316.94|315.34|318.44|316.84|314.09|312.49|0
1638442500000|2021-12-02 10:55:00|316.73|315.13|315.88|314.28|316.94|315.34|314.19|312.59|0
1638442800000|2021-12-02 11:00:00|315.67|314.07|312.7|311.1|316.31|314.71|311.85|310.25|0
1638443100000|2021-12-02 11:05:00|312.69|311.09|314.81|313.21|315.13|313.53|312.69|311.09|0
1638443400000|2021-12-02 11:10:00|315.02|313.42|313.53|311.93|315.65|314.05|312.36|310.76|0
1638443700000|2021-12-02 11:15:00|312.89|311.29|310.13|308.53|313.53|311.93|309.92|308.32|0
1638444000000|2021-12-02 11:20:00|309.92|308.32|311.39|309.79|312.35|310.75|309.92|308.32|0
1638444300000|2021-12-02 11:25:00|311.28|309.68|311.39|309.79|313.08|311.48|310.22|308.62|0
1638444600000|2021-12-02 11:30:00|311.49|309.89|311.17|309.57|314.56|312.96|310.95|309.35|0
1638444900000|2021-12-02 11:35:00|311.38|309.78|310.31|308.71|311.59|309.99|309.05|307.45|0
1638445200000|2021-12-02 11:40:00|310.41|308.81|310.09|308.49|311.58|309.98|309.14|307.54|0
1638445500000|2021-12-02 11:45:00|309.98|308.38|312.2|310.6|313.26|311.66|309.88|308.28|0
1638445800000|2021-12-02 11:50:00|312.09|310.49|312.4|310.8|313.04|311.44|310.51|308.91|0
1638446100000|2021-12-02 11:55:00|312.61|311.01|312.61|311.01|314.3|312.7|312.08|310.48|0
1638446400000|2021-12-02 12:00:00|312.39|310.79|312.6|311|315.25|313.65|311.12|309.52|0
1638446700000|2021-12-02 12:05:00|312.81|311.21|305.42|303.82|312.81|311.21|305.42|303.82|0
1638447000000|2021-12-02 12:10:00|305.63|304.03|305.72|304.12|308.57|306.97|304.37|302.77|0
1638447300000|2021-12-02 12:15:00|305.62|304.02|302.68|301.08|306.14|304.54|301.43|299.83|0
1638447600000|2021-12-02 12:20:00|302.26|300.66|303.68|302.08|304.94|303.34|301.81|300.21|0
1638447900000|2021-12-02 12:25:00|303.57|301.97|299.1|297.5|303.89|302.29|296|294.4|0
1638448200000|2021-12-02 12:30:00|299.31|297.71|297.23|295.63|299.51|297.91|296.82|295.22|0
1638448500000|2021-12-02 12:35:00|297.33|295.73|297.22|295.62|299.5|297.9|296.6|295|0
1638448800000|2021-12-02 12:40:00|296.6|295|294.85|293.25|296.6|295|290.55|288.95|0
1638449100000|2021-12-02 12:45:00|295.06|293.46|297.1|295.5|297.51|295.91|294.85|293.25|0
1638449400000|2021-12-02 12:50:00|296.89|295.29|302.23|300.63|302.23|300.63|296.68|295.08|0
1638449700000|2021-12-02 12:55:00|301.82|300.22|304.29|302.69|305.12|303.52|301.82|300.22|0
1638450000000|2021-12-02 13:00:00|304.08|302.48|308.01|306.41|308.01|306.41|303.25|301.65|0
1638450300000|2021-12-02 13:05:00|307.8|306.2|310.92|309.32|311.54|309.94|306.35|304.75|0
1638450600000|2021-12-02 13:10:00|311.13|309.53|308.44|306.84|311.96|310.36|307.17|305.57|0
1638450900000|2021-12-02 13:15:00|308.23|306.63|304.04|302.44|308.85|307.25|303.83|302.23|0
1638451200000|2021-12-02 13:20:00|303.62|302.02|299.45|297.85|305.29|303.69|298.63|297.03|0
1638451500000|2021-12-02 13:25:00|299.66|298.06|302.35|300.75|302.77|301.17|298.2|296.6|0
1638451800000|2021-12-02 13:30:00|301.73|300.13|304.43|302.83|306.42|304.82|301.62|300.02|0
1638452100000|2021-12-02 13:35:00|304.01|302.41|299.84|298.24|305.68|304.08|299.43|297.83|0
1638452400000|2021-12-02 13:40:00|299.43|297.83|295.07|293.47|300.67|299.07|294.66|293.06|0
1638452700000|2021-12-02 13:45:00|295.49|293.89|295.89|294.29|297.34|295.74|293.63|292.03|0
1638453000000|2021-12-02 13:50:00|294.75|293.15|298.16|296.56|298.16|296.56|293.62|292.02|0
1638453300000|2021-12-02 13:55:00|298.57|296.97|297.11|295.51|299.19|297.59|297.11|295.51|0
1638453600000|2021-12-02 14:00:00|296.7|295.1|291.33|289.73|300.43|298.83|291.23|289.63|0
1638453900000|2021-12-02 14:05:00|291.13|289.53|291.32|289.72|292.15|290.55|287.43|285.83|0
1638454200000|2021-12-02 14:10:00|291.53|289.93|292.72|291.12|293.58|291.98|290.45|288.85|0
1638454500000|2021-12-02 14:15:00|292.93|291.33|291.07|289.47|294.57|292.97|289.64|288.04|0
1638454800000|2021-12-02 14:20:00|290.87|289.27|291.27|289.67|292.91|291.31|289.64|288.04|0
1638455100000|2021-12-02 14:25:00|291.47|289.87|290.85|289.25|294.96|293.36|290.65|289.05|0
1638455400000|2021-12-02 14:30:00|291.05|289.45|289.41|287.81|298.47|296.87|289.01|287.41|0
1638455700000|2021-12-02 14:35:00|290.43|288.83|314.22|312.62|314.22|312.62|288.79|287.19|0
1638456000000|2021-12-02 14:40:00|314.85|313.25|317.38|315.78|321.4|319.8|311.69|310.09|0
1638456300000|2021-12-02 14:45:00|317.8|316.2|321.61|320.01|325.69|324.09|314.84|313.24|0
1638456600000|2021-12-02 14:50:00|321.39|319.79|332.77|331.17|333.42|331.82|320.96|319.36|0
1638456900000|2021-12-02 14:55:00|332.55|330.95|333.2|331.6|333.84|332.24|328.02|326.42|0
1638457200000|2021-12-02 15:00:00|333.84|332.24|336.44|334.84|337.96|336.36|325.01|323.41|0
1638457500000|2021-12-02 15:05:00|335.78|334.18|325.06|323.46|336.87|335.27|323.55|321.95|0
1638457800000|2021-12-02 15:10:00|326.34|324.74|323.12|321.52|326.56|324.96|319.07|317.47|0
1638458100000|2021-12-02 15:15:00|323.98|322.38|319.54|317.94|323.98|322.38|316.09|314.49|0
1638458400000|2021-12-02 15:20:00|319.11|317.51|325.06|323.46|325.91|324.31|315.94|314.34|0
1638458700000|2021-12-02 15:25:00|324.21|322.61|327.4|325.8|330.4|328.8|318.68|317.08|0
1638459000000|2021-12-02 15:30:00|326.65|325.05|316.11|314.51|331.68|330.08|315.9|314.3|0
1638459300000|2021-12-02 15:35:00|315.9|314.3|308.75|307.15|317.49|315.89|306.45|304.85|0
1638459600000|2021-12-02 15:40:00|310.22|308.62|306.24|304.64|315.06|313.46|306.24|304.64|0
1638459900000|2021-12-02 15:45:00|306.65|305.05|317.24|315.64|319.13|317.53|304.38|302.78|0
1638460200000|2021-12-02 15:50:00|318.29|316.69|312.65|311.05|321.65|320.05|311.19|309.59|0
1638460500000|2021-12-02 15:55:00|313.96|312.36|329.67|328.07|329.88|328.28|312.3|310.7|0
1638460800000|2021-12-02 16:00:00|329.35|327.75|325.44|323.84|333.27|331.67|323.98|322.38|0
1638461100000|2021-12-02 16:05:00|326.08|324.48|336.83|335.23|337.47|335.87|325.23|323.63|0
1638461400000|2021-12-02 16:10:00|336.62|335.02|335.12|333.52|338.76|337.16|330.86|329.26|0
1638461700000|2021-12-02 16:15:00|335.54|333.94|339.39|337.79|341.75|340.15|335.22|333.62|0
1638462000000|2021-12-02 16:20:00|339.6|338|338.52|336.92|345.19|343.59|338.41|336.81|0
1638462300000|2021-12-02 16:25:00|338.73|337.13|340.01|338.41|343.45|341.85|338.09|336.49|0
1638462600000|2021-12-02 16:30:00|340.44|338.84|328.91|327.31|341.76|340.16|324.47|322.87|0
1638462900000|2021-12-02 16:35:00|329.33|327.73|331.88|330.28|336.03|334.43|327|325.4|0
1638463200000|2021-12-02 16:40:00|331.24|329.64|330.59|328.99|339.99|338.39|330.38|328.78|0
1638463500000|2021-12-02 16:45:00|329.95|328.35|337.62|336.02|338.26|336.66|326.98|325.38|0
1638463800000|2021-12-02 16:50:00|336.98|335.38|338.06|336.46|339.76|338.16|334.64|333.04|0
1638464100000|2021-12-02 16:55:00|337.63|336.03|343.22|341.62|345.82|344.22|332.49|330.89|0
1638464400000|2021-12-02 17:00:00|343.66|342.06|347.97|346.37|348.84|347.24|339.99|338.39|0
1638464700000|2021-12-02 17:05:00|347.65|346.05|350.57|348.97|351.01|349.41|344.72|343.12|0
1638465000000|2021-12-02 17:10:00|350.14|348.54|353.39|351.79|353.39|351.79|348.83|347.23|0
1638465300000|2021-12-02 17:15:00|353.18|351.58|351.48|349.88|353.83|352.23|349.69|348.09|0
1638465600000|2021-12-02 17:20:00|351.92|350.32|355.63|354.03|356.51|354.91|351.92|350.32|0
1638465900000|2021-12-02 17:25:00|356.06|354.46|355.84|354.24|356.72|355.12|354.31|352.71|0
1638466200000|2021-12-02 17:30:00|356.06|354.46|351.02|349.42|356.93|355.33|351.02|349.42|0
1638466500000|2021-12-02 17:35:00|351.24|349.64|351.23|349.63|353.42|351.82|346.88|345.28|0
1638466800000|2021-12-02 17:40:00|350.58|348.98|349.26|347.66|354.29|352.69|348.61|347.01|0
1638467100000|2021-12-02 17:45:00|349.92|348.32|356.9|355.3|356.9|355.3|349.92|348.32|0
1638467400000|2021-12-02 17:50:00|356.25|354.65|350.12|348.52|356.9|355.3|349.9|348.3|0
1638467700000|2021-12-02 17:55:00|350.34|348.74|350.77|349.17|353.39|351.79|348.37|346.77|0
1638468000000|2021-12-02 18:00:00|351.64|350.04|351.85|350.25|352.07|350.47|342.51|340.91|0
1638468300000|2021-12-02 18:05:00|352.72|351.12|349.1|347.5|354.25|352.65|346.29|344.69|0
1638468600000|2021-12-02 18:10:00|349.32|347.72|354.3|352.7|354.52|352.92|346.29|344.69|0
1638468900000|2021-12-02 18:15:00|354.74|353.14|351.69|350.09|355.39|353.79|350.39|348.79|0
1638469200000|2021-12-02 18:20:00|352.34|350.74|344.16|342.56|352.77|351.17|341.58|339.98|0
1638469500000|2021-12-02 18:25:00|344.59|342.99|343.5|341.9|346.96|345.36|341.78|340.18|0
1638469800000|2021-12-02 18:30:00|344.37|342.77|349.97|348.37|350.19|348.59|339.85|338.25|0
1638470100000|2021-12-02 18:35:00|349.54|347.94|351.7|350.1|352.13|350.53|346.94|345.34|0
1638470400000|2021-12-02 18:40:00|351.26|349.66|348.87|347.27|352.78|351.18|347.8|346.2|0
1638470700000|2021-12-02 18:45:00|349.31|347.71|345.63|344.03|349.31|347.71|342.18|340.58|0
1638471000000|2021-12-02 18:50:00|345.19|343.59|354.28|352.68|355.37|353.77|341.75|340.15|0
1638471300000|2021-12-02 18:55:00|354.06|352.46|357.75|356.15|358.41|356.81|354.06|352.46|0
1638471600000|2021-12-02 19:00:00|357.54|355.94|355.57|353.97|359.06|357.46|353.4|351.8|0
1638471900000|2021-12-02 19:05:00|356|354.4|356|354.4|358.18|356.58|352.85|351.25|0
1638472200000|2021-12-02 19:10:00|356.65|355.05|353.38|351.78|357.3|355.7|351.21|349.61|0
1638472500000|2021-12-02 19:15:00|354.25|352.65|358.6|357|359.69|358.09|353.26|351.66|0
1638472800000|2021-12-02 19:20:00|358.38|356.78|355.97|354.37|359.03|357.43|355.54|353.94|0
1638473100000|2021-12-02 19:25:00|356.19|354.59|360.76|359.16|361.2|359.6|354.01|352.41|0
1638473400000|2021-12-02 19:30:00|360.55|358.95|358.68|357.08|361.42|359.82|357.92|356.32|0
1638473700000|2021-12-02 19:35:00|358.79|357.19|357.31|355.71|360.1|358.5|354.43|352.83|0
1638474000000|2021-12-02 19:40:00|357.53|355.93|356.43|354.83|359.06|357.46|355.34|353.74|0
1638474300000|2021-12-02 19:45:00|357.08|355.48|350.54|348.94|358.17|356.57|350.54|348.94|0
1638474600000|2021-12-02 19:50:00|351.63|350.03|350.53|348.93|354.67|353.07|348.15|346.55|0
1638474900000|2021-12-02 19:55:00|350.75|349.15|352.48|350.88|356.84|355.24|350.31|348.71|0
1638475200000|2021-12-02 20:00:00|353.35|351.75|355.74|354.14|357.71|356.11|352.69|351.09|0
1638475500000|2021-12-02 20:05:00|355.96|354.36|356.61|355.01|359.67|358.07|353.56|351.96|0
1638475800000|2021-12-02 20:10:00|356.82|355.22|352.46|350.86|356.82|355.22|346.17|344.57|0
1638476100000|2021-12-02 20:15:00|353.76|352.16|350.71|349.11|354.42|352.82|348.98|347.38|0
1638476400000|2021-12-02 20:20:00|349.63|348.03|348.97|347.37|351.58|349.98|347.02|345.42|0
1638476700000|2021-12-02 20:25:00|348.75|347.15|350.26|348.66|354.18|352.58|347.88|346.28|0
1638477000000|2021-12-02 20:30:00|350.48|348.88|357.44|355.84|359.63|358.03|350.26|348.66|0
1638477300000|2021-12-02 20:35:00|356.79|355.19|357.57|355.97|358.89|357.29|354.17|352.57|0
1638477600000|2021-12-02 20:40:00|356.91|355.31|359.1|357.5|362.95|361.35|356.47|354.87|0
1638477900000|2021-12-02 20:45:00|359.32|357.72|357.99|356.39|360.64|359.04|351.65|350.05|0
1638478200000|2021-12-02 20:50:00|355.58|353.98|344.68|343.08|357.77|356.17|343.16|341.56|0
1638478500000|2021-12-02 20:55:00|344.89|343.29|347.06|345.46|349.67|348.07|339.05|337.45|0
1638478800000|2021-12-02 21:00:00|349.23|347.63|347.7|346.1|352.72|351.12|346.19|344.59|0
1638479100000|2021-12-02 21:05:00|347.48|345.88|346.6|345|350.75|349.15|346.6|345|0
1638479400000|2021-12-02 21:10:00|346.38|344.78|344.2|342.6|348.56|346.96|343.98|342.38|0
1638479700000|2021-12-02 21:15:00|344.83|342.83|348.53|346.53|349.19|347.19|344.4|342.4|0
1638480000000|2021-12-02 21:20:00|348.42|346.42|348.96|346.96|350.49|348.49|347.87|345.87|0
1638480300000|2021-12-02 21:25:00|348.85|346.85|349.39|347.39|349.61|347.61|348.09|346.09|0
1638480600000|2021-12-02 21:30:00|349.06|347.06|352.01|350.01|352.45|350.45|349.06|347.06|0
1638480900000|2021-12-02 21:35:00|352.23|350.23|352.76|350.76|352.88|350.88|351.13|349.13|0
1638481200000|2021-12-02 21:40:00|352.88|350.88|352.87|350.87|354.19|352.19|352.66|350.66|0
1638481500000|2021-12-02 21:45:00|353.09|351.09|352.86|350.86|354.84|352.84|352.21|350.21|0
1638481800000|2021-12-02 21:50:00|352.64|350.64|355.49|353.49|355.71|353.71|352.2|350.2|0
1638482100000|2021-12-02 21:55:00|355.71|353.71|355.15|353.15|355.81|353.81|353.95|351.95|0
1638482400000|2021-12-02 22:00:00|355.23|353.23|354.74|352.74|355.23|353.23|354.49|352.49|0
1638482700000|2021-12-02 22:05:00|354.77|352.77|354.89|352.89|354.92|352.92|354.57|352.57|0
1638483000000|2021-12-02 22:10:00|354.86|352.86|354.95|352.95|355.01|353.01|354.76|352.76|0
1638483300000|2021-12-02 22:15:00|354.82|352.82|355.1|353.1|355.33|353.33|354.62|352.62|0
1638483600000|2021-12-02 22:20:00|355.06|353.06|355.13|353.13|355.13|353.13|355.04|353.04|0
1638483900000|2021-12-02 22:25:00|355.09|353.09|355.22|353.22|355.32|353.32|355.09|353.09|0
1638484200000|2021-12-02 22:30:00|355.28|353.28|356.01|354.01|356.01|354.01|355.22|353.22|0
1638484500000|2021-12-02 22:35:00|356.13|354.13|356.39|354.39|356.42|354.42|356.13|354.13|0
1638484800000|2021-12-02 22:40:00|356.41|354.41|356.22|354.22|356.64|354.64|356.19|354.19|0
1638485100000|2021-12-02 22:45:00|356.38|354.38|356.15|354.15|356.38|354.38|355.9|353.9|0
1638485400000|2021-12-02 22:50:00|356.28|354.28|355.75|353.75|356.28|354.28|355.5|353.5|0
1638485700000|2021-12-02 22:55:00|355.85|353.85|355.39|353.39|356.14|354.14|355.39|353.39|0
1638486000000|2021-12-02 23:00:00|355.5|353.5|356.71|354.71|358.03|356.03|354.29|352.29|0
1638486300000|2021-12-02 23:05:00|356.93|354.93|354.94|352.94|357.15|355.15|354.94|352.94|0
1638486600000|2021-12-02 23:10:00|355.05|353.05|350.33|348.33|355.16|353.16|349.89|347.89|0
1638486900000|2021-12-02 23:15:00|350.76|348.76|346.39|344.39|351.42|349.42|344.43|342.43|0
1638487200000|2021-12-02 23:20:00|346.82|344.82|343.22|341.22|347.8|345.8|342.35|340.35|0
1638487500000|2021-12-02 23:25:00|343.33|341.33|342.23|340.23|345.5|343.5|342.23|340.23|0
1638487800000|2021-12-02 23:30:00|342.45|340.45|342.23|340.23|343.54|341.54|341.25|339.25|0
1638488100000|2021-12-02 23:35:00|342.88|340.88|342.22|340.22|344.18|342.18|342|340|0
1638488400000|2021-12-02 23:40:00|342.44|340.44|339.82|337.82|343.09|341.09|338.96|336.96|0
1638488700000|2021-12-02 23:45:00|340.04|338.04|339.82|337.82|341.66|339.66|338.95|336.95|0
1638489000000|2021-12-02 23:50:00|340.03|338.03|338.72|336.72|340.03|338.03|336.13|334.13|0
1638489300000|2021-12-02 23:55:00|338.94|336.94|334.61|332.61|339.59|337.59|333.64|331.64|0
1638489600000|2021-12-03 00:00:00|334.39|332.39|332.88|330.88|335.9|333.9|330.3|328.3|0
1638489900000|2021-12-03 00:05:00|333.09|331.09|335.02|333.02|335.03|333.03|332.44|330.44|0
1638490200000|2021-12-03 00:10:00|335.24|333.24|336.2|334.2|336.75|334.75|333.3|331.3|0
1638490500000|2021-12-03 00:15:00|336.31|334.31|337.6|335.6|337.82|335.82|333.72|331.72|0
1638490800000|2021-12-03 00:20:00|337.39|335.39|336.18|334.18|338.9|336.9|336.18|334.18|0
1638491100000|2021-12-03 00:25:00|336.08|334.08|339.75|337.75|340.41|338.41|336.08|334.08|0
1638491400000|2021-12-03 00:30:00|339.97|337.97|340.4|338.4|341.92|339.92|338.67|336.67|0
1638491700000|2021-12-03 00:35:00|340.18|338.18|339.52|337.52|341.26|339.26|338.01|336.01|0
1638492000000|2021-12-03 00:40:00|339.09|337.09|338.65|336.65|340.39|338.39|338|336|0
1638492300000|2021-12-03 00:45:00|338.75|336.75|337.12|335.12|339.18|337.18|336.69|334.69|0
1638492600000|2021-12-03 00:50:00|337.01|335.01|336.03|334.03|338.64|336.64|335.82|333.82|0
1638492900000|2021-12-03 00:55:00|336.25|334.25|337.54|335.54|338.19|336.19|336.03|334.03|0
1638493200000|2021-12-03 01:00:00|337.43|335.43|336.88|334.88|338.41|336.41|335.59|333.59|0
1638493500000|2021-12-03 01:05:00|337.1|335.1|342.73|340.73|343.17|341.17|337.1|335.1|0
1638493800000|2021-12-03 01:10:00|342.95|340.95|339.57|337.57|343.17|341.17|339.03|337.03|0
1638494100000|2021-12-03 01:15:00|339.47|337.47|340.33|338.33|340.33|338.33|338.6|336.6|0
1638494400000|2021-12-03 01:20:00|340.98|338.98|336.42|334.42|340.98|338.98|336.42|334.42|0
1638494700000|2021-12-03 01:25:00|336.63|334.63|333.6|331.6|336.85|334.85|333.39|331.39|0
1638495000000|2021-12-03 01:30:00|333.39|331.39|332.09|330.09|333.6|331.6|329.94|327.94|0
1638495300000|2021-12-03 01:35:00|332.08|330.08|328.21|326.21|332.08|330.08|327.35|325.35|0
1638495600000|2021-12-03 01:40:00|328.31|326.31|324.87|322.87|328.63|326.63|323.28|321.28|0
1638495900000|2021-12-03 01:45:00|324.56|322.56|322.2|320.2|324.56|322.56|319.86|317.86|0
1638496200000|2021-12-03 01:50:00|322.09|320.09|325.61|323.61|326.26|324.26|321.99|319.99|0
1638496500000|2021-12-03 01:55:00|325.82|323.82|327.96|325.96|328.17|326.17|325.18|323.18|0
1638496800000|2021-12-03 02:00:00|327.74|325.74|328.91|326.91|330.96|328.96|327.2|325.2|0
1638497100000|2021-12-03 02:05:00|328.6|326.6|327.73|325.73|329.88|327.88|327.09|325.09|0
1638497400000|2021-12-03 02:10:00|328.16|326.16|330.19|328.19|330.3|328.3|326.97|324.97|0
1638497700000|2021-12-03 02:15:00|330.08|328.08|327.39|325.39|330.94|328.94|327.39|325.39|0
1638498000000|2021-12-03 02:20:00|327.5|325.5|326.09|324.09|327.5|325.5|325.99|323.99|0
1638498300000|2021-12-03 02:25:00|325.99|323.99|327.7|325.7|327.7|325.7|325.34|323.34|0
1638498600000|2021-12-03 02:30:00|327.58|325.58|327.15|325.15|327.7|325.7|325.98|323.98|0
1638498900000|2021-12-03 02:35:00|327.26|325.26|325.75|323.75|327.47|325.47|325.32|323.32|0
1638499200000|2021-12-03 02:40:00|326.18|324.18|324.77|322.77|327.25|325.25|324.77|322.77|0
1638499500000|2021-12-03 02:45:00|324.89|322.89|328.95|326.95|330.03|328.03|324.89|322.89|0
1638499800000|2021-12-03 02:50:00|329.06|327.06|328.51|326.51|330.02|328.02|328.08|326.08|0
1638500100000|2021-12-03 02:55:00|328.4|326.4|330.23|328.23|330.55|328.55|328.4|326.4|0
1638500400000|2021-12-03 03:00:00|330.01|328.01|330.22|328.22|330.87|328.87|329.47|327.47|0
1638500700000|2021-12-03 03:05:00|330.43|328.43|330.86|328.86|331.29|329.29|329.57|327.57|0
1638501000000|2021-12-03 03:10:00|330.96|328.96|330.95|328.95|331.07|329.07|329.56|327.56|0
1638501300000|2021-12-03 03:15:00|331.17|329.17|332.35|330.35|333|331|331.17|329.17|0
1638501600000|2021-12-03 03:20:00|332.45|330.45|331.48|329.48|334.29|332.29|330.4|328.4|0
1638501900000|2021-12-03 03:25:00|331.58|329.58|332.55|330.55|332.76|330.76|330.83|328.83|0
1638502200000|2021-12-03 03:30:00|332.98|330.98|333.19|331.19|334.38|332.38|332.76|330.76|0
1638502500000|2021-12-03 03:35:00|332.97|330.97|337.39|335.39|337.72|335.72|332.76|330.76|0
1638502800000|2021-12-03 03:40:00|337.51|335.51|337.93|335.93|338.37|336.37|336.42|334.42|0
1638503100000|2021-12-03 03:45:00|337.71|335.71|339.88|337.88|340.2|338.2|337.28|335.28|0
1638503400000|2021-12-03 03:50:00|339.66|337.66|340.3|338.3|341.18|339.18|339.66|337.66|0
1638503700000|2021-12-03 03:55:00|340.09|338.09|339.31|337.31|340.09|338.09|337.91|335.91|0
1638504000000|2021-12-03 04:00:00|339.43|337.43|342.25|340.25|343.56|341.56|339.43|337.43|0
1638504300000|2021-12-03 04:05:00|342.47|340.47|343.11|341.11|345.52|343.52|341.59|339.59|0
1638504600000|2021-12-03 04:10:00|343.33|341.33|343.32|341.32|343.76|341.76|342.46|340.46|0
1638504900000|2021-12-03 04:15:00|343.54|341.54|342.22|340.22|343.54|341.54|341.79|339.79|0
1638505200000|2021-12-03 04:20:00|342.44|340.44|340.69|338.69|342.88|340.88|340.26|338.26|0
1638505500000|2021-12-03 04:25:00|340.91|338.91|340.79|338.79|342|340|340.25|338.25|0
1638505800000|2021-12-03 04:30:00|340.69|338.69|341.55|339.55|342.53|340.53|340.69|338.69|0
1638506100000|2021-12-03 04:35:00|341.65|339.65|341.64|339.64|342.42|340.42|340.78|338.78|0
1638506400000|2021-12-03 04:40:00|342.85|340.85|347.53|345.53|347.65|345.65|342.08|340.08|0
1638506700000|2021-12-03 04:45:00|347.43|345.43|345.23|343.23|347.86|345.86|345.12|343.12|0
1638507000000|2021-12-03 04:50:00|345.12|343.12|344.24|342.24|345.45|343.45|344.13|342.13|0
1638507300000|2021-12-03 04:55:00|344.13|342.13|345|343|345.65|343.65|343.48|341.48|0
1638507600000|2021-12-03 05:00:00|345.65|343.65|344.99|342.99|346.19|344.19|344.77|342.77|0
1638507900000|2021-12-03 05:05:00|344.88|342.88|342.91|340.91|344.88|342.88|342.69|340.69|0
1638508200000|2021-12-03 05:10:00|342.8|340.8|344.54|342.54|344.54|342.54|342.58|340.58|0
1638508500000|2021-12-03 05:15:00|344.76|342.76|345.62|343.62|346.72|344.72|344.54|342.54|0
1638508800000|2021-12-03 05:20:00|345.29|343.29|346.71|344.71|346.71|344.71|345.18|343.18|0
1638509100000|2021-12-03 05:25:00|346.93|344.93|346.59|344.59|348.02|346.02|345.61|343.61|0
1638509400000|2021-12-03 05:30:00|346.81|344.81|345.92|343.92|348.67|346.67|344.73|342.73|0
1638509700000|2021-12-03 05:35:00|345.82|343.82|349.53|347.53|349.75|347.75|345.49|343.49|0
1638510000000|2021-12-03 05:40:00|349.32|347.32|348.43|346.43|350.19|348.19|348.21|346.21|0
1638510300000|2021-12-03 05:45:00|348.54|346.54|347.95|345.95|349.96|347.96|347.73|345.73|0
1638510600000|2021-12-03 05:50:00|347.73|345.73|349.26|347.26|349.26|347.26|347.5|345.5|0
1638510900000|2021-12-03 05:55:00|349.04|347.04|347.16|345.16|349.26|347.26|346.18|344.18|0
1638511200000|2021-12-03 06:00:00|347.49|345.49|345.51|343.51|349.25|347.25|345.29|343.29|0
1638511500000|2021-12-03 06:05:00|345.95|343.95|349.24|347.24|349.24|347.24|345.29|343.29|0
1638511800000|2021-12-03 06:10:00|349.12|347.12|350.55|348.55|350.55|348.55|348.8|346.8|0
1638512100000|2021-12-03 06:15:00|350.66|348.66|349.22|347.22|350.77|348.77|349.22|347.22|0
1638512400000|2021-12-03 06:20:00|349.44|347.44|350.98|348.98|351.21|349.21|349.44|347.44|0
1638512700000|2021-12-03 06:25:00|350.76|348.76|350.64|348.64|351.42|349.42|349.76|347.76|0
1638513000000|2021-12-03 06:30:00|350.75|348.75|350.53|348.53|351.42|349.42|349.43|347.43|0
1638513300000|2021-12-03 06:35:00|350.63|348.63|347.32|345.32|350.63|348.63|347.21|345.21|0
1638513600000|2021-12-03 06:40:00|347.65|345.65|346.55|344.55|348.53|346.53|345.45|343.45|0
1638513900000|2021-12-03 06:45:00|346.43|344.43|349.84|347.84|350.39|348.39|345.23|343.23|0
1638514200000|2021-12-03 06:50:00|349.95|347.95|349.39|347.39|350.06|348.06|347.63|345.63|0
1638514500000|2021-12-03 06:55:00|349.62|347.62|347.19|345.19|349.62|347.62|344.99|342.99|0
1638514800000|2021-12-03 07:00:00|347.63|345.63|344.76|342.76|347.63|345.63|343.23|341.23|0
1638515100000|2021-12-03 07:05:00|344.54|342.54|343.87|341.87|344.76|342.76|343.44|341.44|0
1638515400000|2021-12-03 07:10:00|344.09|342.09|342.18|340.18|344.53|342.53|342.18|340.18|0
1638515700000|2021-12-03 07:15:00|341.96|339.96|341.18|339.18|343.94|341.94|341.08|339.08|0
1638516000000|2021-12-03 07:20:00|341.08|339.08|340.41|338.41|341.95|339.95|340.09|338.09|0
1638516300000|2021-12-03 07:25:00|340.63|338.63|344.58|342.58|344.58|342.58|340.63|338.63|0
1638516600000|2021-12-03 07:30:00|344.25|342.25|344.24|342.24|345.9|343.9|343.04|341.04|0
1638516900000|2021-12-03 07:35:00|344.35|342.35|344.79|342.79|346.11|344.11|343.91|341.91|0
1638517200000|2021-12-03 07:40:00|344.57|342.57|343.78|341.78|345.88|343.88|342.8|340.8|0
1638517500000|2021-12-03 07:45:00|343.9|341.9|346.09|344.09|346.31|344.31|342.8|340.8|0
1638517800000|2021-12-03 07:50:00|345.98|343.98|348.51|346.51|349.28|347.28|345.98|343.98|0
1638518100000|2021-12-03 07:55:00|348.4|346.4|350.27|348.27|350.94|348.94|347.41|345.41|0
1638518400000|2021-12-03 08:00:00|350.6|348.6|346.73|344.73|351.6|349.6|346.07|344.07|0
1638518700000|2021-12-03 08:05:00|346.75|345.15|348.84|347.24|349.17|347.57|346.09|344.49|0
1638519000000|2021-12-03 08:10:00|348.73|347.13|347.4|345.8|349.17|347.57|345.86|344.26|0
1638519300000|2021-12-03 08:15:00|347.18|345.58|347.17|345.57|348.5|346.9|345.19|343.59|0
1638519600000|2021-12-03 08:20:00|347.06|345.46|346.06|344.46|347.39|345.79|343.43|341.83|0
1638519900000|2021-12-03 08:25:00|346.28|344.68|344.73|343.13|346.83|345.23|344.73|343.13|0
1638520200000|2021-12-03 08:30:00|343.63|342.03|339.56|337.96|343.85|342.25|338.8|337.2|0
1638520500000|2021-12-03 08:35:00|339.67|338.07|339.89|338.29|341.21|339.61|337.92|336.32|0
1638520800000|2021-12-03 08:40:00|339.67|338.07|341.96|340.36|344.6|343|338.79|337.19|0
1638521100000|2021-12-03 08:45:00|341.53|339.93|342.18|340.58|343.5|341.9|341.3|339.7|0
1638521400000|2021-12-03 08:50:00|342.61|341.01|340.86|339.26|342.61|341.01|339.98|338.38|0
1638521700000|2021-12-03 08:55:00|341.07|339.47|342.38|340.78|342.82|341.22|340.41|338.81|0
1638522000000|2021-12-03 09:00:00|342.6|341|342.81|341.21|343.47|341.87|340.84|339.24|0
1638522300000|2021-12-03 09:05:00|342.7|341.1|339.52|337.92|342.7|341.1|339.3|337.7|0
1638522600000|2021-12-03 09:10:00|339.3|337.7|344.33|342.73|344.33|342.73|339.3|337.7|0
1638522900000|2021-12-03 09:15:00|344.11|342.51|347.62|346.02|347.62|346.02|343.67|342.07|0
1638523200000|2021-12-03 09:20:00|347.84|346.24|343.44|341.84|347.84|346.24|343.44|341.84|0
1638523500000|2021-12-03 09:25:00|343.22|341.62|344.86|343.26|346.07|344.47|342.34|340.74|0
1638523800000|2021-12-03 09:30:00|345.19|343.59|343.53|341.93|346.07|344.47|343.43|341.83|0
1638524100000|2021-12-03 09:35:00|343.64|342.04|341.66|340.06|343.97|342.37|341.66|340.06|0
1638524400000|2021-12-03 09:40:00|341.77|340.17|344.07|342.47|344.07|342.47|341.01|339.41|0
1638524700000|2021-12-03 09:45:00|343.85|342.25|341.43|339.83|344.95|343.35|341.43|339.83|0
1638525000000|2021-12-03 09:50:00|341.87|340.27|340.11|338.51|341.87|340.27|339.89|338.29|0
1638525300000|2021-12-03 09:55:00|340.55|338.95|341.16|339.56|342.4|340.8|339.67|338.07|0
1638525600000|2021-12-03 10:00:00|340.94|339.34|340.5|338.9|343.35|341.75|340.28|338.68|0
1638525900000|2021-12-03 10:05:00|340.94|339.34|341.8|340.2|342.02|340.42|339.84|338.24|0
1638526200000|2021-12-03 10:10:00|341.37|339.77|339.61|338.01|342.46|340.86|339.61|338.01|0
1638526500000|2021-12-03 10:15:00|339.5|337.9|336.76|335.16|339.5|337.9|335.68|334.08|0
1638526800000|2021-12-03 10:20:00|336.65|335.05|334.8|333.2|336.65|335.05|333.28|331.68|0
1638527100000|2021-12-03 10:25:00|335.01|333.41|337.07|335.47|337.57|335.97|334.8|333.2|0
1638527400000|2021-12-03 10:30:00|337.28|335.68|336.84|335.24|338.15|336.55|336.63|335.03|0
1638527700000|2021-12-03 10:35:00|336.3|334.7|331.1|329.5|336.3|334.7|330.99|329.39|0
1638528000000|2021-12-03 10:40:00|331.21|329.61|332.28|330.68|335.1|333.5|330.13|328.53|0
1638528300000|2021-12-03 10:45:00|332.17|330.57|332.78|331.18|333.57|331.97|330.77|329.17|0
1638528600000|2021-12-03 10:50:00|333|331.4|331.48|329.88|333.21|331.61|331.48|329.88|0
1638528900000|2021-12-03 10:55:00|331.05|329.45|334.06|332.46|335.15|333.55|331.05|329.45|0
1638529200000|2021-12-03 11:00:00|333.2|331.6|337.52|335.92|338.39|336.79|333.2|331.6|0
1638529500000|2021-12-03 11:05:00|337.73|336.13|336.43|334.83|337.73|336.13|335.56|333.96|0
1638529800000|2021-12-03 11:10:00|336.64|335.04|332.74|331.14|336.64|335.04|332.74|331.14|0
1638530100000|2021-12-03 11:15:00|332.96|331.36|334.46|332.86|335|333.4|332.96|331.36|0
1638530400000|2021-12-03 11:20:00|334.68|333.08|335.54|333.94|335.76|334.16|333.38|331.78|0
1638530700000|2021-12-03 11:25:00|335.32|333.72|336.83|335.23|337.27|335.67|334.45|332.85|0
1638531000000|2021-12-03 11:30:00|336.61|335.01|337.04|335.44|337.69|336.09|335.96|334.36|0
1638531300000|2021-12-03 11:35:00|337.25|335.65|337.87|336.27|338.12|336.52|336.82|335.22|0
1638531600000|2021-12-03 11:40:00|337.98|336.38|341.34|339.74|341.56|339.96|337.98|336.38|0
1638531900000|2021-12-03 11:45:00|341.56|339.96|341.55|339.95|341.56|339.96|339.59|337.99|0
1638532200000|2021-12-03 11:50:00|341.43|339.83|341.54|339.94|343.06|341.46|341.11|339.51|0
1638532500000|2021-12-03 11:55:00|341.76|340.16|344.58|342.98|345.02|343.42|341.76|340.16|0
1638532800000|2021-12-03 12:00:00|344.8|343.2|345.23|343.63|346.33|344.73|343.49|341.89|0
1638533100000|2021-12-03 12:05:00|344.79|343.19|342.82|341.22|345.01|343.41|342.6|341|0
1638533400000|2021-12-03 12:10:00|342.6|341|345.65|344.05|346.74|345.14|342.6|341|0
1638533700000|2021-12-03 12:15:00|345.43|343.83|345.86|344.26|346.95|345.35|343.35|341.75|0
1638534000000|2021-12-03 12:20:00|346.08|344.48|346.94|345.34|347.6|346|345.2|343.6|0
1638534300000|2021-12-03 12:25:00|347.05|345.45|347.16|345.56|347.38|345.78|346.07|344.47|0
1638534600000|2021-12-03 12:30:00|347.15|345.55|348.46|346.86|348.9|347.3|346.5|344.9|0
1638534900000|2021-12-03 12:35:00|348.68|347.08|347.36|345.76|349.12|347.52|347.14|345.54|0
1638535200000|2021-12-03 12:40:00|347.58|345.98|347.57|345.97|348.45|346.85|346.91|345.31|0
1638535500000|2021-12-03 12:45:00|346.91|345.31|350.31|348.71|350.92|349.32|346.91|345.31|0
1638535800000|2021-12-03 12:50:00|350.09|348.49|350.08|348.48|350.97|349.37|349.86|348.26|0
1638536100000|2021-12-03 12:55:00|349.86|348.26|348.97|347.37|350.08|348.48|347.66|346.06|0
1638536400000|2021-12-03 13:00:00|349.19|347.59|351.17|349.57|351.17|349.57|348.31|346.71|0
1638536700000|2021-12-03 13:05:00|350.95|349.35|355.35|353.75|356.02|354.42|350.73|349.13|0
1638537000000|2021-12-03 13:10:00|354.91|353.31|355.79|354.19|356.45|354.85|353.8|352.2|0
1638537300000|2021-12-03 13:15:00|355.57|353.97|351.76|350.16|355.87|354.27|351.1|349.5|0
1638537600000|2021-12-03 13:20:00|351.54|349.94|351.09|349.49|351.76|350.16|349.99|348.39|0
1638537900000|2021-12-03 13:25:00|351.32|349.72|352.52|350.92|355.18|353.58|350.87|349.27|0
1638538200000|2021-12-03 13:30:00|352.64|351.04|357.66|356.06|366.27|364.67|350.86|349.26|0
1638538500000|2021-12-03 13:35:00|357.22|355.62|360.56|358.96|362.8|361.2|357.22|355.62|0
1638538800000|2021-12-03 13:40:00|360.11|358.51|356.04|354.44|360.56|358.96|354.98|353.38|0
1638539100000|2021-12-03 13:45:00|355.59|353.99|353.35|351.75|358.72|357.12|350.02|348.42|0
1638539400000|2021-12-03 13:50:00|353.58|351.98|354.68|353.08|355.36|353.76|350.68|349.08|0
1638539700000|2021-12-03 13:55:00|354.91|353.31|358.47|356.87|362.74|361.14|354.91|353.31|0
1638540000000|2021-12-03 14:00:00|358.92|357.32|360.71|359.11|361.6|360|355.57|353.97|0
1638540300000|2021-12-03 14:05:00|360.93|359.33|360.93|359.33|364.52|362.92|360.26|358.66|0
1638540600000|2021-12-03 14:10:00|360.7|359.1|361.59|359.99|362.49|360.89|359.36|357.76|0
1638540900000|2021-12-03 14:15:00|361.37|359.77|361.81|360.21|362.71|361.11|359.12|357.52|0
1638541200000|2021-12-03 14:20:00|362.26|360.66|357.99|356.39|362.26|360.66|357.55|355.95|0
1638541500000|2021-12-03 14:25:00|358.22|356.62|360.23|358.63|361.13|359.53|357.32|355.72|0
1638541800000|2021-12-03 14:30:00|360.45|358.85|366.28|364.68|370.57|368.97|356.42|354.82|0
1638542100000|2021-12-03 14:35:00|366.51|364.91|353.4|351.8|366.51|364.91|353.18|351.58|0
1638542400000|2021-12-03 14:40:00|351.84|350.24|346.96|345.36|356.29|354.69|344.97|343.37|0
1638542700000|2021-12-03 14:45:00|348.06|346.46|344.09|342.49|353.09|351.49|343.44|341.84|0
1638543000000|2021-12-03 14:50:00|343.22|341.62|329.48|327.88|347.16|345.56|328.62|327.02|0
1638543300000|2021-12-03 14:55:00|328.84|327.24|332.91|331.31|340.11|338.51|328.84|327.24|0
1638543600000|2021-12-03 15:00:00|332.7|331.1|328.51|326.91|337.74|336.14|323.32|321.72|0
1638543900000|2021-12-03 15:05:00|328.26|326.66|319.16|317.56|333.14|331.54|319.16|317.56|0
1638544200000|2021-12-03 15:10:00|318.63|317.03|321.69|320.09|327.19|325.59|317.27|315.67|0
1638544500000|2021-12-03 15:15:00|321.58|319.98|329.08|327.48|334.18|332.58|321.27|319.67|0
1638544800000|2021-12-03 15:20:00|328.65|327.05|330.59|328.99|331.23|329.63|322.72|321.12|0
1638545100000|2021-12-03 15:25:00|330.16|328.56|332.57|330.97|335.36|333.76|321.67|320.07|0
1638545400000|2021-12-03 15:30:00|332.35|330.75|318.9|317.3|332.35|330.75|317.84|316.24|0
1638545700000|2021-12-03 15:35:00|318.05|316.45|319.32|317.72|324.63|323.03|314.46|312.86|0
1638546000000|2021-12-03 15:40:00|320.16|318.56|305.84|304.24|320.8|319.2|305.84|304.24|0
1638546300000|2021-12-03 15:45:00|305.01|303.41|306.21|304.61|309.91|308.31|302.92|301.32|0
1638546600000|2021-12-03 15:50:00|306|304.4|308.47|306.87|311.58|309.98|302.71|301.11|0
1638546900000|2021-12-03 15:55:00|308.88|307.28|306.43|304.83|313.23|311.63|304.75|303.15|0
1638547200000|2021-12-03 16:00:00|305.71|304.11|308.81|307.21|310.89|309.29|302.41|300.81|0
1638547500000|2021-12-03 16:05:00|307.36|305.76|303.63|302.03|307.36|305.76|297.47|295.87|0
1638547800000|2021-12-03 16:10:00|303.21|301.61|306.12|304.52|309.03|307.43|300.13|298.53|0
1638548100000|2021-12-03 16:15:00|306.33|304.73|299.77|298.17|308.4|306.8|297.88|296.28|0
1638548400000|2021-12-03 16:20:00|298.54|296.94|310.91|309.31|313.41|311.81|297.52|295.92|0
1638548700000|2021-12-03 16:25:00|310.7|309.1|313.4|311.8|314.87|313.27|309.03|307.43|0
1638549000000|2021-12-03 16:30:00|312.77|311.17|315.69|314.09|317.16|315.56|308.19|306.59|0
1638549300000|2021-12-03 16:35:00|315.48|313.88|309.6|308|315.99|314.39|308.57|306.97|0
1638549600000|2021-12-03 16:40:00|310.02|308.42|300.69|299.09|312.11|310.51|299.3|297.7|0
1638549900000|2021-12-03 16:45:00|301.09|299.49|302.72|301.12|306.53|304.93|298.43|296.83|0
1638550200000|2021-12-03 16:50:00|301.49|299.89|298.59|296.99|302.88|301.28|295.77|294.17|0
1638550500000|2021-12-03 16:55:00|297.97|296.37|291.44|289.84|299.61|298.01|291.44|289.84|0
1638550800000|2021-12-03 17:00:00|292.05|290.45|291.02|289.42|293.16|291.56|289.21|287.61|0
1638551100000|2021-12-03 17:05:00|290.41|288.81|296.31|294.71|296.92|295.32|290.11|288.51|0
1638551400000|2021-12-03 17:10:00|296.71|295.11|294.87|293.27|297.94|296.34|293.85|292.25|0
1638551700000|2021-12-03 17:15:00|294.46|292.86|302.23|300.63|304.09|302.49|294.46|292.86|0
1638552000000|2021-12-03 17:20:00|303.05|301.45|307.36|305.76|308.4|306.8|300.17|298.57|0
1638552300000|2021-12-03 17:25:00|306.95|305.35|306.11|304.51|307.98|306.38|304.67|303.07|0
1638552600000|2021-12-03 17:30:00|305.08|303.48|300.33|298.73|305.08|303.48|296.64|295.04|0
1638552900000|2021-12-03 17:35:00|300.53|298.93|311.28|309.68|311.91|310.31|298.89|297.29|0
1638553200000|2021-12-03 17:40:00|311.7|310.1|309.19|307.59|313.99|312.39|308.16|306.56|0
1638553500000|2021-12-03 17:45:00|308.57|306.97|306.69|305.09|310.23|308.63|302.97|301.37|0
1638553800000|2021-12-03 17:50:00|305.86|304.26|303.37|301.77|310.01|308.41|302.76|301.16|0
1638554100000|2021-12-03 17:55:00|303.17|301.57|302.54|300.94|303.79|302.19|298.84|297.24|0
1638554400000|2021-12-03 18:00:00|302.13|300.53|300.93|299.33|302.13|300.53|297.25|295.65|0
1638554700000|2021-12-03 18:05:00|300.52|298.92|306.9|305.3|307.11|305.51|299.7|298.1|0
1638555000000|2021-12-03 18:10:00|306.69|305.09|305.03|303.43|308.55|306.95|302.35|300.75|0
1638555300000|2021-12-03 18:15:00|305.23|303.63|310.83|309.23|312.08|310.48|304.41|302.81|0
1638555600000|2021-12-03 18:20:00|310.62|309.02|312.69|311.09|312.9|311.3|309.16|307.56|0
1638555900000|2021-12-03 18:25:00|313.11|311.51|304.8|303.2|313.32|311.72|304.39|302.79|0
1638556200000|2021-12-03 18:30:00|304.18|302.58|299.24|297.64|304.8|303.2|298.83|297.23|0
1638556500000|2021-12-03 18:35:00|298.83|297.23|297.61|296.01|299.86|298.26|293.74|292.14|0
1638556800000|2021-12-03 18:40:00|298.02|296.42|298.21|296.61|300.87|299.27|295.58|293.98|0
1638557100000|2021-12-03 18:45:00|298.01|296.41|295.56|293.96|300.86|299.26|291.92|290.32|0
1638557400000|2021-12-03 18:50:00|295.76|294.16|298.22|296.62|302.07|300.47|294.58|292.98|0
1638557700000|2021-12-03 18:55:00|298.42|296.82|296.12|294.52|299.92|298.32|295.39|293.79|0
1638558000000|2021-12-03 19:00:00|295.92|294.32|301.18|299.58|302.59|300.99|292.31|290.71|0
1638558300000|2021-12-03 19:05:00|301.99|300.39|297.91|296.31|302.59|300.99|297.11|295.51|0
1638558600000|2021-12-03 19:10:00|297.41|295.81|301.19|299.59|302.79|301.19|296.11|294.51|0
1638558900000|2021-12-03 19:15:00|300.19|298.59|294.21|292.61|300.88|299.28|294.21|292.61|0
1638559200000|2021-12-03 19:20:00|294.7|293.1|306.49|304.89|307.09|305.49|289.86|288.26|0
1638559500000|2021-12-03 19:25:00|306.69|305.09|302.7|301.1|307.89|306.29|301.51|299.91|0
1638559800000|2021-12-03 19:30:00|303.19|301.59|299.11|297.51|304.68|303.08|297.15|295.55|0
1638560100000|2021-12-03 19:35:00|300.1|298.5|295.16|293.56|301.09|299.49|292.8|291.2|0
1638560400000|2021-12-03 19:40:00|294.96|293.36|301.86|300.26|303.06|301.46|294.96|293.36|0
1638560700000|2021-12-03 19:45:00|302.86|301.26|296.74|295.14|302.86|301.26|296.54|294.94|0
1638561000000|2021-12-03 19:50:00|296.54|294.94|293.69|292.09|299.41|297.81|293.29|291.69|0
1638561300000|2021-12-03 19:55:00|293.1|291.5|293.42|291.82|298.61|297.01|292.4|290.8|0
1638561600000|2021-12-03 20:00:00|292.83|291.23|295.89|294.29|296.48|294.88|287.54|285.94|0
1638561900000|2021-12-03 20:05:00|296.28|294.68|288.7|287.1|299.44|297.84|287.72|286.12|0
1638562200000|2021-12-03 20:10:00|289.38|287.78|295.38|293.78|296.57|294.97|289.38|287.78|0
1638562500000|2021-12-03 20:15:00|294.98|293.38|293.09|291.49|297.85|296.25|291.23|289.63|0
1638562800000|2021-12-03 20:20:00|293.59|291.99|298.82|297.22|302.92|301.32|293.59|291.99|0
1638563100000|2021-12-03 20:25:00|299.02|297.42|300.06|298.46|304.74|303.14|298.81|297.21|0
1638563400000|2021-12-03 20:30:00|299.45|297.85|308.82|307.22|309.64|308.04|299.45|297.85|0
1638563700000|2021-12-03 20:35:00|308.41|306.81|297.79|296.19|310.46|308.86|296.35|294.75|0
1638564000000|2021-12-03 20:40:00|298.2|296.6|294.27|292.67|300.85|299.25|292.91|291.31|0
1638564300000|2021-12-03 20:45:00|294.48|292.88|292.74|291.14|294.48|292.88|287.81|286.21|0
1638564600000|2021-12-03 20:50:00|292.44|290.84|304.9|303.3|307.59|305.99|292.44|290.84|0
1638564900000|2021-12-03 20:55:00|305.31|303.71|316.58|314.98|318.26|316.66|305.31|303.71|0
1638565200000|2021-12-03 21:00:00|316.17|314.57|319.5|317.9|321.18|319.58|314.91|313.31|0
1638565500000|2021-12-03 21:05:00|318.56|316.96|316.36|314.76|318.56|316.96|314.48|312.88|0
1638565800000|2021-12-03 21:10:00|316.15|314.55|311.56|309.96|317.19|315.59|308.86|307.26|0
1638777900000|2021-12-06 08:05:00|331.44|329.84|329.47|327.87|332.54|330.94|329.47|327.87|0
1638778200000|2021-12-06 08:10:00|330.66|329.06|329.91|328.31|332.31|330.71|328.82|327.22|0
1638778500000|2021-12-06 08:15:00|330.12|328.52|329.24|327.64|331.43|329.83|328.37|326.77|0
1638778800000|2021-12-06 08:20:00|329.35|327.75|326.62|325.02|330.55|328.95|326.62|325.02|0
1638779100000|2021-12-06 08:25:00|326.29|324.69|328.14|326.54|328.57|326.97|323.37|321.77|0
1638779400000|2021-12-06 08:30:00|328.57|326.97|326.49|324.89|330.09|328.49|325.96|324.36|0
1638779700000|2021-12-06 08:35:00|326.39|324.79|330.51|328.91|331.61|330.01|326.39|324.79|0
1638780000000|2021-12-06 08:40:00|330.3|328.7|327.78|326.18|331.05|329.45|327.78|326.18|0
1638780300000|2021-12-06 08:45:00|327.67|326.07|327.45|325.85|329.2|327.6|326.79|325.19|0
1638780600000|2021-12-06 08:50:00|327.55|325.95|329.18|327.58|329.83|328.23|327.55|325.95|0
1638780900000|2021-12-06 08:55:00|329.32|327.72|329.74|328.14|330.3|328.7|328.12|326.52|0
1638781200000|2021-12-06 09:00:00|329.64|328.04|337.93|336.33|340.57|338.97|329.2|327.6|0
1638781500000|2021-12-06 09:05:00|338.04|336.44|336.49|334.89|338.59|336.99|333.98|332.38|0
1638781800000|2021-12-06 09:10:00|336.17|334.57|337.93|336.33|338.59|336.99|334.2|332.6|0
1638782100000|2021-12-06 09:15:00|338.15|336.55|337.04|335.44|338.91|337.31|336.61|335.01|0
1638782400000|2021-12-06 09:20:00|337.15|335.55|336.6|335|337.47|335.87|335.5|333.9|0
1638782700000|2021-12-06 09:25:00|336.81|335.21|337.68|336.08|338.56|336.96|336.38|334.78|0
1638783000000|2021-12-06 09:30:00|337.46|335.86|336.14|334.54|338.78|337.18|335.7|334.1|0
1638783300000|2021-12-06 09:35:00|336.36|334.76|331.54|329.94|338.11|336.51|331.54|329.94|0
1638783600000|2021-12-06 09:40:00|331.43|329.83|328.15|326.55|331.76|330.16|328.05|326.45|0
1638783900000|2021-12-06 09:45:00|328.05|326.45|326.08|324.48|328.05|326.45|323.92|322.32|0
1638784200000|2021-12-06 09:50:00|325.87|324.27|324.44|322.84|326.52|324.92|323.69|322.09|0
1638784500000|2021-12-06 09:55:00|324.34|322.74|319.36|317.76|324.55|322.95|317.64|316.04|0
1638784800000|2021-12-06 10:00:00|319.57|317.97|318.27|316.67|320.43|318.83|317.2|315.6|0
1638785100000|2021-12-06 10:05:00|318.37|316.77|317.62|316.02|319.56|317.96|317.29|315.69|0
1638785400000|2021-12-06 10:10:00|317.72|316.12|321.44|319.84|321.44|319.84|317.18|315.58|0
1638785700000|2021-12-06 10:15:00|321.65|320.05|321.86|320.26|322.72|321.12|319.93|318.33|0
1638786000000|2021-12-06 10:20:00|321.64|320.04|316.47|314.87|321.86|320.26|316.47|314.87|0
1638786300000|2021-12-06 10:25:00|316.9|315.3|311|309.4|316.9|315.3|309.46|307.86|0
1638786600000|2021-12-06 10:30:00|310.76|309.16|313.86|312.26|313.86|312.26|308.99|307.39|0
1638786900000|2021-12-06 10:35:00|314.07|312.47|312.15|310.55|314.49|312.89|312.15|310.55|0
1638787200000|2021-12-06 10:40:00|312.36|310.76|310.65|309.05|312.36|310.76|308.33|306.73|0
1638787500000|2021-12-06 10:45:00|310.86|309.26|311.07|309.47|312.87|311.27|310.44|308.84|0
1638787800000|2021-12-06 10:50:00|310.96|309.36|309.57|307.97|312.33|310.73|308.73|307.13|0
1638788100000|2021-12-06 10:55:00|309.36|307.76|308.71|307.11|310.63|309.03|307.24|305.64|0
1638788400000|2021-12-06 11:00:00|308.39|306.79|311.67|310.07|312.31|310.71|307.97|306.37|0
1638788700000|2021-12-06 11:05:00|311.14|309.54|315.06|313.46|315.49|313.89|310.61|309.01|0
1638789000000|2021-12-06 11:10:00|315.27|313.67|315.26|313.66|315.91|314.31|313.14|311.54|0
1638789300000|2021-12-06 11:15:00|315.05|313.45|318.03|316.43|318.24|316.64|315.05|313.45|0
1638789600000|2021-12-06 11:20:00|318.24|316.64|318.66|317.06|319.94|318.34|317.81|316.21|0
1638789900000|2021-12-06 11:25:00|318.87|317.27|317.15|315.55|319.08|317.48|315.87|314.27|0
1638790200000|2021-12-06 11:30:00|316.72|315.12|316.93|315.33|319.5|317.9|316.71|315.11|0
1638790500000|2021-12-06 11:35:00|316.82|315.22|318.2|316.6|318.85|317.25|316.82|315.22|0
1638790800000|2021-12-06 11:40:00|317.98|316.38|321.61|320.01|322.04|320.44|317.23|315.63|0
1638791100000|2021-12-06 11:45:00|322.04|320.44|320.53|318.93|323.97|322.37|320.53|318.93|0
1638791400000|2021-12-06 11:50:00|320.32|318.72|322.88|321.28|323.31|321.71|319.88|318.28|0
1638791700000|2021-12-06 11:55:00|323.31|321.71|327.67|326.07|329.45|327.85|323.09|321.49|0
1638792000000|2021-12-06 12:00:00|327.78|326.18|326.47|324.87|329.4|327.8|325.94|324.34|0
1638792300000|2021-12-06 12:05:00|326.37|324.77|325.16|323.56|327.98|326.38|323.55|321.95|0
1638792600000|2021-12-06 12:10:00|325.06|323.46|325.05|323.45|326.35|324.75|323.76|322.16|0
1638792900000|2021-12-06 12:15:00|324.83|323.23|321.16|319.56|324.83|323.23|321.16|319.56|0
1638793200000|2021-12-06 12:20:00|320.73|319.13|322.66|321.06|322.66|321.06|319.87|318.27|0
1638793500000|2021-12-06 12:25:00|322.76|321.16|321.14|319.54|323.09|321.49|321.14|319.54|0
1638793800000|2021-12-06 12:30:00|320.5|318.9|320.16|318.56|321.36|319.76|319.63|318.03|0
1638794100000|2021-12-06 12:35:00|320.27|318.67|323.06|321.46|323.49|321.89|320.27|318.67|0
1638794400000|2021-12-06 12:40:00|323.71|322.11|323.27|321.67|324.14|322.54|323.27|321.67|0
1638794700000|2021-12-06 12:45:00|323.26|321.66|323.69|322.09|323.69|322.09|323.26|321.66|0
1638795000000|2021-12-06 12:50:00|323.68|322.08|321.74|320.14|324.55|322.95|319.8|318.2|0
1638795300000|2021-12-06 12:55:00|321.52|319.92|321.62|320.02|323.24|321.64|321.4|319.8|0
1638795600000|2021-12-06 13:00:00|322.59|320.99|321.5|319.9|323.66|322.06|321.5|319.9|0
1638795900000|2021-12-06 13:05:00|321.93|320.33|324.51|322.91|324.72|323.12|320.86|319.26|0
1638796200000|2021-12-06 13:10:00|324.72|323.12|325.58|323.98|326.66|325.06|323.64|322.04|0
1638796500000|2021-12-06 13:15:00|325.79|324.19|326.43|324.83|327.3|325.7|324.93|323.33|0
1638796800000|2021-12-06 13:20:00|326.65|325.05|324.48|322.88|327.18|325.58|323.62|322.02|0
1638797100000|2021-12-06 13:25:00|324.69|323.09|324.25|322.65|326.42|324.82|324.04|322.44|0
1638797400000|2021-12-06 13:30:00|324.47|322.87|322.73|321.13|324.68|323.08|321.23|319.63|0
1638797700000|2021-12-06 13:35:00|322.09|320.49|327.04|325.44|328.12|326.52|321.87|320.27|0
1638798000000|2021-12-06 13:40:00|327.47|325.87|326.69|325.09|328.98|327.38|326.47|324.87|0
1638798300000|2021-12-06 13:45:00|326.25|324.65|324.18|322.58|326.69|325.09|323.97|322.37|0
1638798600000|2021-12-06 13:50:00|324.3|322.7|325.15|323.55|326.45|324.85|324.08|322.48|0
1638798900000|2021-12-06 13:55:00|325.37|323.77|329.04|327.44|329.04|327.44|325.37|323.77|0
1638799200000|2021-12-06 14:00:00|329.26|327.66|329.03|327.43|329.7|328.1|325.79|324.19|0
1638799500000|2021-12-06 14:05:00|329.47|327.87|329.68|328.08|329.68|328.08|327.73|326.13|0
1638799800000|2021-12-06 14:10:00|330.11|328.51|332.06|330.46|332.94|331.34|330.11|328.51|0
1638800100000|2021-12-06 14:15:00|332.5|330.9|334.67|333.07|334.89|333.29|331.84|330.24|0
1638800400000|2021-12-06 14:20:00|334.45|332.85|334|332.4|334.67|333.07|332.7|331.1|0
1638800700000|2021-12-06 14:25:00|333.79|332.19|334.43|332.83|334.43|332.83|331.82|330.22|0
1638801000000|2021-12-06 14:30:00|334.21|332.61|322.91|321.31|339.03|337.43|322.26|320.66|0
1638801300000|2021-12-06 14:35:00|322.48|320.88|316.71|315.11|322.48|320.88|313.18|311.58|0
1638801600000|2021-12-06 14:40:00|317.35|315.75|333.33|331.73|334.42|332.82|313.82|312.22|0
1638801900000|2021-12-06 14:45:00|332.67|331.07|329.98|328.38|336.57|334.97|327.15|325.55|0
1638802200000|2021-12-06 14:50:00|329.55|327.95|326.37|324.77|334.8|333.2|326.37|324.77|0
1638802500000|2021-12-06 14:55:00|327.35|325.75|335.6|334|335.82|334.22|322.95|321.35|0
1638802800000|2021-12-06 15:00:00|335.82|334.22|326.85|325.25|335.82|334.22|323.59|321.99|0
1638803100000|2021-12-06 15:05:00|329.24|327.64|333.83|332.23|334.92|333.32|324.08|322.48|0
1638803400000|2021-12-06 15:10:00|333.39|331.79|348.07|346.47|348.47|346.87|332.31|330.71|0
1638803700000|2021-12-06 15:15:00|347.85|346.25|349.17|347.57|352.07|350.47|347.41|345.81|0
1638804000000|2021-12-06 15:20:00|347.62|346.02|349.39|347.79|351.84|350.24|346.28|344.68|0
1638804300000|2021-12-06 15:25:00|349.16|347.56|350.38|348.78|352.76|351.16|347.17|345.57|0
1638804600000|2021-12-06 15:30:00|351.05|349.45|348.82|347.22|353.28|351.68|346.6|345|0
1638804900000|2021-12-06 15:35:00|347.7|346.1|348.36|346.76|349.03|347.43|342.93|341.33|0
1638805200000|2021-12-06 15:40:00|348.81|347.21|341.73|340.13|352.14|350.54|340.36|338.76|0
1638805500000|2021-12-06 15:45:00|341.51|339.91|345.26|343.66|346.15|344.55|341.28|339.68|0
1638805800000|2021-12-06 15:50:00|345.7|344.1|345.03|343.43|346.81|345.21|340.17|338.57|0
1638806100000|2021-12-06 15:55:00|345.91|344.31|353.24|351.64|353.69|352.09|345.91|344.31|0
1638806400000|2021-12-06 16:00:00|353.02|351.42|348.56|346.96|354.13|352.53|346.79|345.19|0
1638806700000|2021-12-06 16:05:00|347.45|345.85|347.88|346.28|350.33|348.73|346.34|344.74|0
1638807000000|2021-12-06 16:10:00|347.44|345.84|340.57|338.97|351.22|349.62|339.92|338.32|0
1638807300000|2021-12-06 16:15:00|340.13|338.53|346.54|344.94|346.98|345.38|337.49|335.89|0
1638807600000|2021-12-06 16:20:00|346.31|344.71|345.2|343.6|346.31|344.71|341.88|340.28|0
1638807900000|2021-12-06 16:25:00|344.98|343.38|345.41|343.81|348.52|346.92|344.97|343.37|0
1638808200000|2021-12-06 16:30:00|345.63|344.03|348.28|346.68|350.51|348.91|340.98|339.38|0
1638808500000|2021-12-06 16:35:00|348.51|346.91|349.39|347.79|350.5|348.9|345.84|344.24|0
1638808800000|2021-12-06 16:40:00|348.72|347.12|352.27|350.67|352.27|350.67|346.72|345.12|0
1638809100000|2021-12-06 16:45:00|352.05|350.45|342.9|341.3|352.05|350.45|342.68|341.08|0
1638809400000|2021-12-06 16:50:00|343.56|341.96|345.76|344.16|347.31|345.71|342.24|340.64|0
1638809700000|2021-12-06 16:55:00|345.32|343.72|344.42|342.82|347.3|345.7|342.22|340.62|0
1638810000000|2021-12-06 17:00:00|345.09|343.49|348.17|346.57|349.5|347.9|344.42|342.82|0
1638810300000|2021-12-06 17:05:00|349.06|347.46|348.83|347.23|349.06|347.46|344.41|342.81|0
1638810600000|2021-12-06 17:10:00|348.39|346.79|350.95|349.35|354.15|352.55|347.28|345.68|0
1638810900000|2021-12-06 17:15:00|350.5|348.9|355.16|353.56|355.83|354.23|347.84|346.24|0
1638811200000|2021-12-06 17:20:00|354.94|353.34|355.38|353.78|357.17|355.57|353.38|351.78|0
1638811500000|2021-12-06 17:25:00|355.16|353.56|356.71|355.11|358.5|356.9|355.16|353.56|0
1638811800000|2021-12-06 17:30:00|356.93|355.33|359.16|357.56|359.83|358.23|355.81|354.21|0
1638812100000|2021-12-06 17:35:00|358.93|357.33|356.91|355.31|360.05|358.45|356.47|354.87|0
1638812400000|2021-12-06 17:40:00|357.14|355.54|355.79|354.19|358.7|357.1|354.01|352.41|0
1638812700000|2021-12-06 17:45:00|356.01|354.41|360.7|359.1|360.7|359.1|355.79|354.19|0
1638813000000|2021-12-06 17:50:00|360.47|358.87|361.14|359.54|361.14|359.54|358.9|357.3|0
1638813300000|2021-12-06 17:55:00|361.36|359.76|365.17|363.57|365.17|363.57|359.79|358.19|0
1638813600000|2021-12-06 18:00:00|366.74|365.14|367.63|366.03|367.86|366.26|362.24|360.64|0
1638813900000|2021-12-06 18:05:00|367.41|365.81|365.82|364.22|367.63|366.03|364.93|363.33|0
1638814200000|2021-12-06 18:10:00|366.05|364.45|363.12|361.52|367.4|365.8|363.12|361.52|0
1638814500000|2021-12-06 18:15:00|364.02|362.42|365.58|363.98|366.03|364.43|363.57|361.97|0
1638814800000|2021-12-06 18:20:00|365.36|363.76|365.12|363.52|365.58|363.98|362.43|360.83|0
1638815100000|2021-12-06 18:25:00|365.35|363.75|369.65|368.05|372.87|371.27|365.35|363.75|0
1638815400000|2021-12-06 18:30:00|369.88|368.28|368.5|366.9|370.1|368.5|367.82|366.22|0
1638815700000|2021-12-06 18:35:00|368.73|367.13|367.81|366.21|369.64|368.04|366.68|365.08|0
1638816000000|2021-12-06 18:40:00|368.04|366.44|368.49|366.89|370.77|369.17|366.89|365.29|0
1638816300000|2021-12-06 18:45:00|368.03|366.43|369.85|368.25|370.76|369.16|367.35|365.75|0
1638816600000|2021-12-06 18:50:00|370.08|368.48|370.3|368.7|370.53|368.93|368.25|366.65|0
1638816900000|2021-12-06 18:55:00|370.07|368.47|369.61|368.01|371.21|369.61|367.56|365.96|0
1638817200000|2021-12-06 19:00:00|369.83|368.23|370.97|369.37|373.48|371.88|369.38|367.78|0
1638817500000|2021-12-06 19:05:00|371.2|369.6|367.54|365.94|371.2|369.6|366.86|365.26|0
1638817800000|2021-12-06 19:10:00|367.77|366.17|369.81|368.21|371.64|370.04|367.77|366.17|0
1638818100000|2021-12-06 19:15:00|370.04|368.44|368.67|367.07|371.64|370.04|368.67|367.07|0
1638818400000|2021-12-06 19:20:00|368.44|366.84|368.54|366.94|369.8|368.2|367.3|365.7|0
1638818700000|2021-12-06 19:25:00|368.66|367.06|367.97|366.37|370.25|368.65|367.29|365.69|0
1638819000000|2021-12-06 19:30:00|368.2|366.6|368.19|366.59|370.7|369.1|367.73|366.13|0
1638819300000|2021-12-06 19:35:00|368.42|366.82|366.13|364.53|368.64|367.04|366.13|364.53|0
1638819600000|2021-12-06 19:40:00|366.36|364.76|359.54|357.94|367.04|365.44|359.54|357.94|0
1638819900000|2021-12-06 19:45:00|360.22|358.62|358.85|357.25|362.49|360.89|357.5|355.9|0
1638820200000|2021-12-06 19:50:00|358.63|357.03|357.26|355.66|358.63|357.03|355.91|354.31|0
1638820500000|2021-12-06 19:55:00|357.03|355.43|356.35|354.75|358.39|356.79|355.22|353.62|0
1638820800000|2021-12-06 20:00:00|355.9|354.3|353.41|351.81|360.19|358.59|353.18|351.58|0
1638821100000|2021-12-06 20:05:00|353.86|352.26|357.24|355.64|357.69|356.09|353.4|351.8|0
1638821400000|2021-12-06 20:10:00|357.01|355.41|358.36|356.76|358.82|357.22|354.3|352.7|0
1638821700000|2021-12-06 20:15:00|358.59|356.99|362.44|360.84|362.67|361.07|358.59|356.99|0
1638822000000|2021-12-06 20:20:00|361.98|360.38|358.35|356.75|362.66|361.06|357.89|356.29|0
1638822300000|2021-12-06 20:25:00|357.89|356.29|357.21|355.61|358.57|356.97|353.6|352|0
1638822600000|2021-12-06 20:30:00|356.98|355.38|357.2|355.6|359.7|358.1|353.14|351.54|0
1638822900000|2021-12-06 20:35:00|357.43|355.83|356.74|355.14|357.43|355.83|353.35|351.75|0
1638823200000|2021-12-06 20:40:00|356.29|354.69|359|357.4|360.13|358.53|353.58|351.98|0
1638823500000|2021-12-06 20:45:00|359.22|357.62|355.8|354.2|359.22|357.62|351.09|349.49|0
1638823800000|2021-12-06 20:50:00|355.69|354.09|361.34|359.74|362.24|360.64|353.89|352.29|0
1638824100000|2021-12-06 20:55:00|360.88|359.28|353.87|352.27|360.88|359.28|353.2|351.6|0
1638824400000|2021-12-06 21:00:00|354.78|353.18|353.42|351.82|355|353.4|352.52|350.92|0
1638824700000|2021-12-06 21:05:00|353.64|352.04|355.21|353.61|355.89|354.29|352.96|351.36|0
1638825000000|2021-12-06 21:10:00|355.44|353.84|354.41|352.81|355.89|354.29|354.3|352.7|0
1638825300000|2021-12-06 21:15:00|354.53|352.93|356.75|354.75|356.75|354.75|354.53|352.93|0
1638825600000|2021-12-06 21:20:00|356.63|354.63|355.61|353.61|357.65|355.65|355.61|353.61|0
1638825900000|2021-12-06 21:25:00|355.49|353.49|357.64|355.64|357.64|355.64|354.93|352.93|0
1638826200000|2021-12-06 21:30:00|357.41|355.41|357.63|355.63|358.54|356.54|357.18|355.18|0
1638826500000|2021-12-06 21:35:00|357.4|355.4|357.4|355.4|357.85|355.85|357.17|355.17|0
1638826800000|2021-12-06 21:40:00|357.39|355.39|357.61|355.61|358.75|356.75|357.17|355.17|0
1638827100000|2021-12-06 21:45:00|357.84|355.84|358.06|356.06|358.51|356.51|357.61|355.61|0
1638827400000|2021-12-06 21:50:00|357.83|355.83|357.82|355.82|358.28|356.28|357.82|355.82|0
1638827700000|2021-12-06 21:55:00|358.05|356.05|358.83|356.83|359.06|357.06|357.82|355.82|0
1638828000000|2021-12-06 22:00:00|358.87|356.87|358.49|356.49|358.87|356.87|358.33|356.33|0
1638828300000|2021-12-06 22:05:00|358.56|356.56|358.42|356.42|358.56|356.56|358.38|356.38|0
1638828600000|2021-12-06 22:10:00|358.38|356.38|358.47|356.47|358.55|356.55|358.38|356.38|0
1638828900000|2021-12-06 22:15:00|358.44|356.44|358.5|356.5|358.54|356.54|358.44|356.44|0
1638829200000|2021-12-06 22:20:00|358.53|356.53|357.99|355.99|358.53|356.53|357.99|355.99|0
1638829500000|2021-12-06 22:25:00|358.35|356.35|358.38|356.38|358.38|356.38|358.32|356.32|0
1638829800000|2021-12-06 22:30:00|357.99|355.99|358.54|356.54|358.54|356.54|357.99|355.99|0
1638830100000|2021-12-06 22:35:00|358.44|356.44|358.33|356.33|358.67|356.67|358.24|356.24|0
1638830400000|2021-12-06 22:40:00|358.37|356.37|358|356|358.37|356.37|357.9|355.9|0
1638830700000|2021-12-06 22:45:00|358.2|356.2|358.59|356.59|358.62|356.62|358.2|356.2|0
1638831000000|2021-12-06 22:50:00|358.62|356.62|358.45|356.45|358.62|356.62|358.25|356.25|0
1638831300000|2021-12-06 22:55:00|358.48|356.48|358.47|356.47|358.51|356.51|358.08|356.08|0
1638831600000|2021-12-06 23:00:00|358.28|356.28|359.53|357.53|360.66|358.66|358.18|356.18|0
1638831900000|2021-12-06 23:05:00|359.3|357.3|357.59|355.59|359.3|357.3|357.26|355.26|0
1638832200000|2021-12-06 23:10:00|357.71|355.71|355.21|353.21|358.27|356.27|355.21|353.21|0
1638832500000|2021-12-06 23:15:00|355.44|353.44|354.53|352.53|355.89|353.89|354.53|352.53|0
1638832800000|2021-12-06 23:20:00|354.3|352.3|354.97|352.97|354.98|352.98|354.3|352.3|0
1638833100000|2021-12-06 23:25:00|354.75|352.75|356.09|354.09|356.55|354.55|354.52|352.52|0
1638833400000|2021-12-06 23:30:00|356.32|354.32|355.41|353.41|356.77|354.77|354.28|352.28|0
1638833700000|2021-12-06 23:35:00|355.63|353.63|355.18|353.18|355.86|353.86|354.5|352.5|0
1638834000000|2021-12-06 23:40:00|355.06|353.06|356.63|354.63|356.75|354.75|355.06|353.06|0
1638834300000|2021-12-06 23:45:00|356.75|354.75|355.16|353.16|357.43|355.43|355.16|353.16|0
1638834600000|2021-12-06 23:50:00|355.27|353.27|355.15|353.15|356.29|354.29|354.48|352.48|0
1638834900000|2021-12-06 23:55:00|355.38|353.38|357.18|355.18|358.08|356.08|355.38|353.38|0
1638835200000|2021-12-07 00:00:00|357.86|355.86|355.36|353.36|358.08|356.08|354.91|352.91|0
1638835500000|2021-12-07 00:05:00|355.24|353.24|356.48|354.48|357.17|355.17|354.46|352.46|0
1638835800000|2021-12-07 00:10:00|356.37|354.37|354.89|352.89|357.16|355.16|354.44|352.44|0
1638836100000|2021-12-07 00:15:00|354.78|352.78|352.18|350.18|355.12|353.12|351.84|349.84|0
1638836400000|2021-12-07 00:20:00|352.29|350.29|352.17|350.17|353.75|351.75|352.17|350.17|0
1638836700000|2021-12-07 00:25:00|352.51|350.51|353.97|351.97|354.42|352.42|352.51|350.51|0
1638837000000|2021-12-07 00:30:00|353.74|351.74|354.41|352.41|354.41|352.41|352.61|350.61|0
1638837300000|2021-12-07 00:35:00|354.19|352.19|355.08|353.08|355.08|353.08|353.05|351.05|0
1638837600000|2021-12-07 00:40:00|354.86|352.86|355.75|353.75|356.54|354.54|354.18|352.18|0
1638837900000|2021-12-07 00:45:00|355.53|353.53|354.84|352.84|356.42|354.42|354.61|352.61|0
1638838200000|2021-12-07 00:50:00|354.95|352.95|354.61|352.61|356.19|354.19|354.61|352.61|0
1638838500000|2021-12-07 00:55:00|354.83|352.83|356.86|354.86|357.09|355.09|354.83|352.83|0
1638838800000|2021-12-07 01:00:00|357.08|355.08|360.93|358.93|361.95|359.95|356.41|354.41|0
1638839100000|2021-12-07 01:05:00|361.61|359.61|361.83|359.83|361.84|359.84|360.47|358.47|0
1638839400000|2021-12-07 01:10:00|361.94|359.94|363.87|361.87|364.55|362.55|361.6|359.6|0
1638839700000|2021-12-07 01:15:00|364.1|362.1|363.41|361.41|364.55|362.55|362.95|360.95|0
1638840000000|2021-12-07 01:20:00|363.18|361.18|363.63|361.63|364.54|362.54|362.95|360.95|0
1638840300000|2021-12-07 01:25:00|363.73|361.73|362.03|360.03|364.53|362.53|362.03|360.03|0
1638840600000|2021-12-07 01:30:00|362.48|360.48|360.88|358.88|362.59|360.59|359.98|357.98|0
1638840900000|2021-12-07 01:35:00|360.77|358.77|364.29|362.29|364.51|362.51|360.2|358.2|0
1638841200000|2021-12-07 01:40:00|364.06|362.06|364.96|362.96|366.67|364.67|363.15|361.15|0
1638841500000|2021-12-07 01:45:00|365.64|363.64|364.73|362.73|365.87|363.87|364.5|362.5|0
1638841800000|2021-12-07 01:50:00|364.5|362.5|363.81|361.81|364.95|362.95|363.13|361.13|0
1638842100000|2021-12-07 01:55:00|364.04|362.04|363.57|361.57|364.94|362.94|363.12|361.12|0
1638842400000|2021-12-07 02:00:00|363.23|361.23|363.67|361.67|363.79|361.79|362.43|360.43|0
1638842700000|2021-12-07 02:05:00|363.57|361.57|361.29|359.29|363.79|361.79|361.06|359.06|0
1638843000000|2021-12-07 02:10:00|361.17|359.17|359.01|357.01|361.28|359.28|358.21|356.21|0
1638843300000|2021-12-07 02:15:00|359.23|357.23|361.15|359.15|361.27|359.27|358.55|356.55|0
1638843600000|2021-12-07 02:20:00|361.04|359.04|362.17|360.17|362.17|360.17|360.58|358.58|0
1638843900000|2021-12-07 02:25:00|361.94|359.94|361.25|359.25|362.4|360.4|360.57|358.57|0
1638844200000|2021-12-07 02:30:00|361.03|359.03|359.2|357.2|361.03|359.03|358.75|356.75|0
1638844500000|2021-12-07 02:35:00|359.43|357.43|359.65|357.65|360.67|358.67|359.42|357.42|0
1638844800000|2021-12-07 02:40:00|359.53|357.53|361.01|359.01|361.01|359.01|359.53|357.53|0
1638845100000|2021-12-07 02:45:00|361|359|358.95|356.95|361.23|359.23|358.95|356.95|0
1638845400000|2021-12-07 02:50:00|359.06|357.06|358.38|356.38|359.18|357.18|357.37|355.37|0
1638845700000|2021-12-07 02:55:00|358.27|356.27|358.26|356.26|358.94|356.94|357.58|355.58|0
1638846000000|2021-12-07 03:00:00|357.91|355.91|358.48|356.48|358.94|356.94|357.57|355.57|0
1638846300000|2021-12-07 03:05:00|358.81|356.81|356.88|354.88|359.84|357.84|356.88|354.88|0
1638846600000|2021-12-07 03:10:00|357.11|355.11|359.14|357.14|359.14|357.14|356.88|354.88|0
1638846900000|2021-12-07 03:15:00|359.37|357.37|358.91|356.91|359.82|357.82|358.11|356.11|0
1638847200000|2021-12-07 03:20:00|358.68|356.68|360.26|358.26|360.49|358.49|358.68|356.68|0
1638847500000|2021-12-07 03:25:00|360.14|358.14|360.48|358.48|361.62|359.62|360.14|358.14|0
1638847800000|2021-12-07 03:30:00|360.71|358.71|360.93|358.93|362.07|360.07|360.71|358.71|0
1638848100000|2021-12-07 03:35:00|361.04|359.04|362.29|360.29|362.51|360.51|361.04|359.04|0
1638848400000|2021-12-07 03:40:00|362.51|360.51|362.51|360.51|362.97|360.97|362.28|360.28|0
1638848700000|2021-12-07 03:45:00|362.62|360.62|363.86|361.86|363.86|361.86|362.51|360.51|0
1638849000000|2021-12-07 03:50:00|363.97|361.97|363.63|361.63|364.09|362.09|363.4|361.4|0
1638849300000|2021-12-07 03:55:00|363.51|361.51|364.08|362.08|364.31|362.31|362.94|360.94|0
1638849600000|2021-12-07 04:00:00|364.19|362.19|365.44|363.44|365.44|363.44|363.62|361.62|0
1638849900000|2021-12-07 04:05:00|365.66|363.66|366.34|364.34|366.57|364.57|365.43|363.43|0
1638850200000|2021-12-07 04:10:00|366.45|364.45|369.3|367.3|369.53|367.53|366.45|364.45|0
1638850500000|2021-12-07 04:15:00|369.07|367.07|368.15|366.15|369.07|367.07|367.93|365.93|0
1638850800000|2021-12-07 04:20:00|368.26|366.26|368.6|366.6|368.83|366.83|367.92|365.92|0
1638851100000|2021-12-07 04:25:00|368.83|366.83|369.28|367.28|369.62|367.62|368.03|366.03|0
1638851400000|2021-12-07 04:30:00|369.51|367.51|369.27|367.27|369.97|367.97|369.27|367.27|0
1638851700000|2021-12-07 04:35:00|369.5|367.5|368.58|366.58|370.19|368.19|368.46|366.46|0
1638852000000|2021-12-07 04:40:00|368.35|366.35|369.49|367.49|369.72|367.72|368.12|366.12|0
1638852300000|2021-12-07 04:45:00|369.26|367.26|367.42|365.42|369.49|367.49|367.42|365.42|0
1638852600000|2021-12-07 04:50:00|366.97|364.97|367.19|365.19|367.53|365.53|366.74|364.74|0
1638852900000|2021-12-07 04:55:00|367.42|365.42|368.78|366.78|368.78|366.78|367.3|365.3|0
1638853200000|2021-12-07 05:00:00|369.01|367.01|368.43|366.43|369.01|367.01|367.63|365.63|0
1638853500000|2021-12-07 05:05:00|368.32|366.32|369|367|369|367|367.86|365.86|0
1638853800000|2021-12-07 05:10:00|368.99|366.99|371.16|369.16|371.51|369.51|368.99|366.99|0
1638854100000|2021-12-07 05:15:00|371.28|369.28|371.5|369.5|371.73|369.73|370.82|368.82|0
1638854400000|2021-12-07 05:20:00|371.27|369.27|371.49|369.49|371.96|369.96|371.04|369.04|0
1638854700000|2021-12-07 05:25:00|371.26|369.26|372.17|370.17|372.17|370.17|371.26|369.26|0
1638855000000|2021-12-07 05:30:00|372.05|370.05|371.25|369.25|372.4|370.4|371.25|369.25|0
1638855300000|2021-12-07 05:35:00|371.36|369.36|373.99|371.99|375.25|373.25|371.25|369.25|0
1638855600000|2021-12-07 05:40:00|373.76|371.76|375.36|373.36|375.59|373.59|373.3|371.3|0
1638855900000|2021-12-07 05:45:00|375.59|373.59|375.82|373.82|376.05|374.05|373.75|371.75|0
1638856200000|2021-12-07 05:50:00|376.05|374.05|378.34|376.34|378.34|376.34|375.81|373.81|0
1638856500000|2021-12-07 05:55:00|378.11|376.11|379.94|377.94|379.94|377.94|377.88|375.88|0
1638856800000|2021-12-07 06:00:00|379.71|377.71|376.71|374.71|379.94|377.94|376.03|374.03|0
1638857100000|2021-12-07 06:05:00|376.48|374.48|376.94|374.94|378.09|376.09|376.48|374.48|0
1638857400000|2021-12-07 06:10:00|376.71|374.71|377.62|375.62|378.42|376.42|376.48|374.48|0
1638857700000|2021-12-07 06:15:00|377.39|375.39|378.18|376.18|378.54|376.54|376.93|374.93|0
1638858000000|2021-12-07 06:20:00|378.07|376.07|378.53|376.53|379.45|377.45|377.72|375.72|0
1638858300000|2021-12-07 06:25:00|378.76|376.76|377.14|375.14|378.76|376.76|377.14|375.14|0
1638858600000|2021-12-07 06:30:00|377.25|375.25|377.82|375.82|378.29|376.29|377.14|375.14|0
1638858900000|2021-12-07 06:35:00|377.7|375.7|378.05|376.05|378.28|376.28|377.24|375.24|0
1638859200000|2021-12-07 06:40:00|378.28|376.28|378.27|376.27|379.42|377.42|378.04|376.04|0
1638859500000|2021-12-07 06:45:00|378.5|376.5|378.95|376.95|379.65|377.65|377.92|375.92|0
1638859800000|2021-12-07 06:50:00|378.72|376.72|380.56|378.56|381.25|379.25|378.49|376.49|0
1638860100000|2021-12-07 06:55:00|380.67|378.67|379.86|377.86|380.67|378.67|378.94|376.94|0
1638860400000|2021-12-07 07:00:00|380.09|378.09|382.39|380.39|383.09|381.09|379.17|377.17|0
1638860700000|2021-12-07 07:05:00|382.62|380.62|383.08|381.08|384.7|382.7|381.93|379.93|0
1638861000000|2021-12-07 07:10:00|382.96|380.96|382.15|380.15|383.08|381.08|381.46|379.46|0
1638861300000|2021-12-07 07:15:00|382.03|380.03|383.07|381.07|384.22|382.22|381.69|379.69|0
1638861600000|2021-12-07 07:20:00|383.18|381.18|382.13|380.13|383.99|381.99|381.91|379.91|0
1638861900000|2021-12-07 07:25:00|382.37|380.37|381.67|379.67|383.05|381.05|381.44|379.44|0
1638862200000|2021-12-07 07:30:00|381.2|379.2|380.97|378.97|383.51|381.51|380.97|378.97|0
1638862500000|2021-12-07 07:35:00|381.2|379.2|381.88|379.88|382.81|380.81|380.97|378.97|0
1638862800000|2021-12-07 07:40:00|382.11|380.11|381.42|379.42|382.81|380.81|381.42|379.42|0
1638863100000|2021-12-07 07:45:00|381.18|379.18|381.87|379.87|383.26|381.26|381.18|379.18|0
1638863400000|2021-12-07 07:50:00|382.1|380.1|386.02|384.02|386.6|384.6|381.87|379.87|0
1638863700000|2021-12-07 07:55:00|385.79|383.79|385.66|383.66|390.09|388.09|384.22|382.22|0
1638864000000|2021-12-07 08:00:00|385.78|383.78|385.23|383.23|386.64|384.64|383.09|381.09|0
1638864300000|2021-12-07 08:05:00|384.8|383.2|386.58|384.98|386.74|385.14|382.69|381.09|0
1638864600000|2021-12-07 08:10:00|386.82|385.22|390.2|388.6|391.14|389.54|386.58|384.98|0
1638864900000|2021-12-07 08:15:00|390.67|389.07|390.43|388.83|390.67|389.07|387.39|385.79|0
1638865200000|2021-12-07 08:20:00|390.66|389.06|390.42|388.82|391.83|390.23|389.26|387.66|0
1638865500000|2021-12-07 08:25:00|390.19|388.59|393.58|391.98|394.05|392.45|390.17|388.57|0
1638865800000|2021-12-07 08:30:00|393.82|392.22|394.94|393.34|394.94|393.34|391.55|389.95|0
1638866100000|2021-12-07 08:35:00|394.71|393.11|395.17|393.57|395.64|394.04|393.54|391.94|0
1638866400000|2021-12-07 08:40:00|395.4|393.8|396.8|395.2|396.8|395.2|394.24|392.64|0
1638866700000|2021-12-07 08:45:00|396.57|394.97|398.66|397.06|399.6|398|396.57|394.97|0
1638867000000|2021-12-07 08:50:00|398.9|397.3|397.25|395.65|399.83|398.23|397.25|395.65|0
1638867300000|2021-12-07 08:55:00|398.66|397.06|399.59|397.99|400.76|399.16|398.66|397.06|0
1638867600000|2021-12-07 09:00:00|399.82|398.22|400.52|398.92|401.92|400.32|399.12|397.52|0
1638867900000|2021-12-07 09:05:00|400.75|399.15|400.74|399.14|402.15|400.55|400.28|398.68|0
1638868200000|2021-12-07 09:10:00|400.62|399.02|401.44|399.84|402.15|400.55|399.8|398.2|0
1638868500000|2021-12-07 09:15:00|401.21|399.61|402.67|401.07|403.87|402.27|401.21|399.61|0
1638868800000|2021-12-07 09:20:00|402.44|400.84|404.54|402.94|405.01|403.41|402.44|400.84|0
1638869100000|2021-12-07 09:25:00|404.78|403.18|402.43|400.83|405.25|403.65|402.43|400.83|0
1638869400000|2021-12-07 09:30:00|402.19|400.59|398.68|397.08|402.9|401.3|398.68|397.08|0
1638869700000|2021-12-07 09:35:00|398.91|397.31|397.74|396.14|400.08|398.48|397.74|396.14|0
1638870000000|2021-12-07 09:40:00|397.97|396.37|400.54|398.94|401.01|399.41|397.5|395.9|0
1638870300000|2021-12-07 09:45:00|400.65|399.05|401.7|400.1|401.94|400.34|399.84|398.24|0
1638870600000|2021-12-07 09:50:00|401.82|400.22|401.23|399.63|402.28|400.68|400.53|398.93|0
1638870900000|2021-12-07 09:55:00|401.34|399.74|400.99|399.39|402.4|400.8|400.52|398.92|0
1638871200000|2021-12-07 10:00:00|401.22|399.62|403.56|401.96|404.26|402.66|400.75|399.15|0
1638871500000|2021-12-07 10:05:00|403.33|401.73|403.32|401.72|403.56|401.96|401.68|400.08|0
1638871800000|2021-12-07 10:10:00|402.62|401.02|405.42|403.82|405.42|403.82|402.62|401.02|0
1638872100000|2021-12-07 10:15:00|405.66|404.06|406.36|404.76|406.83|405.23|405.19|403.59|0
1638872400000|2021-12-07 10:20:00|406.12|404.52|404.94|403.34|406.83|405.23|404.94|403.34|0
1638872700000|2021-12-07 10:25:00|405.65|404.05|406.11|404.51|406.82|405.22|405.64|404.04|0
1638873000000|2021-12-07 10:30:00|405.75|404.15|405.17|403.57|406.11|404.51|404.7|403.1|0
1638873300000|2021-12-07 10:35:00|404.93|403.33|405.86|404.26|405.86|404.26|404.69|403.09|0
1638873600000|2021-12-07 10:40:00|405.63|404.03|406.56|404.96|407.03|405.43|405.63|404.03|0
1638873900000|2021-12-07 10:45:00|406.8|405.2|406.56|404.96|407.03|405.43|406.33|404.73|0
1638874200000|2021-12-07 10:50:00|406.67|405.07|410.46|408.86|414.08|412.48|406.56|404.96|0
1638874500000|2021-12-07 10:55:00|410.69|409.09|410.59|408.99|410.69|409.09|408.97|407.37|0
1638874800000|2021-12-07 11:00:00|410.35|408.75|409.76|408.16|411.06|409.46|408.94|407.34|0
1638875100000|2021-12-07 11:05:00|409.88|408.28|410.11|408.51|410.82|409.22|409.17|407.57|0
1638875400000|2021-12-07 11:10:00|409.87|408.27|407.99|406.39|410.81|409.21|407.52|405.92|0
1638875700000|2021-12-07 11:15:00|408.46|406.86|409.63|408.03|409.86|408.26|408.22|406.62|0
1638876000000|2021-12-07 11:20:00|409.39|407.79|408.21|406.61|409.39|407.79|408.21|406.61|0
1638876300000|2021-12-07 11:25:00|407.51|405.91|407.97|406.37|409.15|407.55|406.33|404.73|0
1638876600000|2021-12-07 11:30:00|407.85|406.25|408.67|407.07|410.08|408.48|407.73|406.13|0
1638876900000|2021-12-07 11:35:00|408.43|406.83|410.07|408.47|410.31|408.71|408.43|406.83|0
1638877200000|2021-12-07 11:40:00|409.84|408.24|411.48|409.88|411.95|410.35|409.6|408|0
1638877500000|2021-12-07 11:45:00|411.59|409.99|409.83|408.23|411.59|409.99|409.36|407.76|0
1638877800000|2021-12-07 11:50:00|410.06|408.46|409.59|407.99|410.77|409.17|409.35|407.75|0
1638878100000|2021-12-07 11:55:00|409.7|408.1|409.58|407.98|410.76|409.16|409.11|407.51|0
1638878400000|2021-12-07 12:00:00|408.88|407.28|406.16|404.56|410.05|408.45|405.82|404.22|0
1638878700000|2021-12-07 12:05:00|406.05|404.45|407.46|405.86|408.16|406.56|404.64|403.04|0
1638879000000|2021-12-07 12:10:00|407.45|405.85|407.21|405.61|408.86|407.26|406.51|404.91|0
1638879300000|2021-12-07 12:15:00|407.33|405.73|407.68|406.08|408.62|407.02|406.98|405.38|0
1638879600000|2021-12-07 12:20:00|407.44|405.84|408.61|407.01|409.09|407.49|407.44|405.84|0
1638879900000|2021-12-07 12:25:00|408.38|406.78|407.43|405.83|408.61|407.01|407.2|405.6|0
1638880200000|2021-12-07 12:30:00|406.96|405.36|407.43|405.83|408.14|406.54|406.25|404.65|0
1638880500000|2021-12-07 12:35:00|407.19|405.59|407.19|405.59|408.6|407|406.95|405.35|0
1638880800000|2021-12-07 12:40:00|406.95|405.35|407.42|405.82|407.65|406.05|406.48|404.88|0
1638881100000|2021-12-07 12:45:00|407.65|406.05|407.41|405.81|407.88|406.28|407.18|405.58|0
1638881400000|2021-12-07 12:50:00|407.64|406.04|408.81|407.21|409.05|407.45|407.41|405.81|0
1638881700000|2021-12-07 12:55:00|408.58|406.98|408.1|406.5|408.81|407.21|407.17|405.57|0
1638882000000|2021-12-07 13:00:00|408.34|406.74|407.16|405.56|409.28|407.68|406.69|405.09|0
1638882300000|2021-12-07 13:05:00|406.92|405.32|407.15|405.55|407.86|406.26|406.22|404.62|0
1638882600000|2021-12-07 13:10:00|406.92|405.32|408.79|407.19|408.79|407.19|406.92|405.32|0
1638882900000|2021-12-07 13:15:00|408.56|406.96|408.55|406.95|409.03|407.43|407.85|406.25|0
1638883200000|2021-12-07 13:20:00|408.43|406.83|408.08|406.48|408.55|406.95|407.84|406.24|0
1638883500000|2021-12-07 13:25:00|408.31|406.71|409.25|407.65|410.43|408.83|408.08|406.48|0
1638883800000|2021-12-07 13:30:00|409.01|407.41|408.77|407.17|409.95|408.35|407.83|406.23|0
1638884100000|2021-12-07 13:35:00|408.54|406.94|410.41|408.81|411.59|409.99|408.53|406.93|0
1638884400000|2021-12-07 13:40:00|410.65|409.05|409.23|407.63|410.65|409.05|409|407.4|0
1638884700000|2021-12-07 13:45:00|409.47|407.87|409.7|408.1|409.93|408.33|408.52|406.92|0
1638885000000|2021-12-07 13:50:00|409.46|407.86|406.87|405.27|409.46|407.86|406.4|404.8|0
1638885300000|2021-12-07 13:55:00|406.63|405.03|405.22|403.62|407.1|405.5|404.98|403.38|0
1638885600000|2021-12-07 14:00:00|404.98|403.38|406.15|404.55|406.62|405.02|404.51|402.91|0
1638885900000|2021-12-07 14:05:00|406.39|404.79|405.07|403.47|406.39|404.79|404.96|403.36|0
1638886200000|2021-12-07 14:10:00|404.96|403.36|402.83|401.23|404.96|403.36|402.36|400.76|0
1638886500000|2021-12-07 14:15:00|402.94|401.34|400.94|399.34|403.3|401.7|400.47|398.87|0
1638886800000|2021-12-07 14:20:00|400.7|399.1|402.58|400.98|403.76|402.16|400.23|398.63|0
1638887100000|2021-12-07 14:25:00|402.82|401.22|404.94|403.34|405.88|404.28|402.82|401.22|0
1638887400000|2021-12-07 14:30:00|406.35|404.75|408.24|406.64|413.68|412.08|405.17|403.57|0
1638887700000|2021-12-07 14:35:00|408.95|407.35|411.07|409.47|416.05|414.45|408.95|407.35|0
1638888000000|2021-12-07 14:40:00|411.31|409.71|418.41|416.81|418.65|417.05|410.12|408.52|0
1638888300000|2021-12-07 14:45:00|419.36|417.76|423.16|421.56|423.64|422.04|419.36|417.76|0
1638888600000|2021-12-07 14:50:00|423.88|422.28|427.21|425.61|428.88|427.28|421.73|420.13|0
1638888900000|2021-12-07 14:55:00|427.44|425.84|431.53|429.93|431.53|429.93|426.49|424.89|0
1638889200000|2021-12-07 15:00:00|432.48|430.88|429.61|428.01|433.67|432.07|429.37|427.77|0
1638889500000|2021-12-07 15:05:00|430.8|429.2|433.67|432.07|433.67|432.07|429.37|427.77|0
1638889800000|2021-12-07 15:10:00|434.14|432.54|438.68|437.08|438.92|437.32|433.19|431.59|0
1638890100000|2021-12-07 15:15:00|438.92|437.32|438.77|437.17|439.88|438.28|437.01|435.41|0
1638890400000|2021-12-07 15:20:00|439.01|437.41|435.94|434.34|440.02|438.42|435.94|434.34|0
1638890700000|2021-12-07 15:25:00|436.66|435.06|434.02|432.42|438.1|436.5|434.02|432.42|0
1638891000000|2021-12-07 15:30:00|435.22|433.62|437.37|435.77|437.61|436.01|435.22|433.62|0
1638891300000|2021-12-07 15:35:00|437.13|435.53|438.33|436.73|439.29|437.69|436.65|435.05|0
1638891600000|2021-12-07 15:40:00|438.09|436.49|442.41|440.81|442.65|441.05|437.85|436.25|0
1638891900000|2021-12-07 15:45:00|442.17|440.57|442.4|440.8|443.61|442.01|440.72|439.12|0
1638892200000|2021-12-07 15:50:00|442.88|441.28|443.12|441.52|445.76|444.16|441.68|440.08|0
1638892500000|2021-12-07 15:55:00|443.36|441.76|443.47|441.87|444.08|442.48|441.68|440.08|0
1638892800000|2021-12-07 16:00:00|443.6|442|446.24|444.64|447.2|445.6|443.6|442|0
1638893100000|2021-12-07 16:05:00|446.48|444.88|446.47|444.87|446.96|445.36|445.27|443.67|0
1638893400000|2021-12-07 16:10:00|446.71|445.11|440.7|439.1|446.71|445.11|440.46|438.86|0
1638893700000|2021-12-07 16:15:00|440.46|438.86|442.38|440.78|443.1|441.5|439.74|438.14|0
1638894000000|2021-12-07 16:20:00|442.62|441.02|440.45|438.85|442.86|441.26|439.49|437.89|0
1638894300000|2021-12-07 16:25:00|440.69|439.09|441.89|440.29|442.13|440.53|439.73|438.13|0
1638894600000|2021-12-07 16:30:00|441.65|440.05|442.61|441.01|443.33|441.73|439.25|437.65|0
1638894900000|2021-12-07 16:35:00|442.37|440.77|443.81|442.21|444.53|442.93|441.65|440.05|0
1638895200000|2021-12-07 16:40:00|444.05|442.45|442.36|440.76|444.77|443.17|441.88|440.28|0
1638895500000|2021-12-07 16:45:00|442.12|440.52|439.95|438.35|442.84|441.24|439.71|438.11|0
1638895800000|2021-12-07 16:50:00|440.19|438.59|440.67|439.07|442.35|440.75|439.95|438.35|0
1638896100000|2021-12-07 16:55:00|440.43|438.83|440.04|438.44|441.97|440.37|440.04|438.44|0
1638896400000|2021-12-07 17:00:00|440.28|438.68|441.36|439.76|441.48|439.88|440.04|438.44|0
1638896700000|2021-12-07 17:05:00|441.48|439.88|441|439.4|443.16|441.56|439.8|438.2|0
1638897000000|2021-12-07 17:10:00|440.76|439.16|442.19|440.59|442.67|441.07|440.76|439.16|0
1638897300000|2021-12-07 17:15:00|442.43|440.83|439.31|437.71|442.91|441.31|438.59|436.99|0
1638897600000|2021-12-07 17:20:00|439.07|437.47|440.26|438.66|440.98|439.38|438.83|437.23|0
1638897900000|2021-12-07 17:25:00|440.02|438.42|440.26|438.66|441.46|439.86|439.54|437.94|0
1638898200000|2021-12-07 17:30:00|440.02|438.42|441.7|440.1|441.94|440.34|440.02|438.42|0
1638898500000|2021-12-07 17:35:00|441.46|439.86|442.41|440.81|442.41|440.81|441.21|439.61|0
1638898800000|2021-12-07 17:40:00|442.17|440.57|441.21|439.61|442.41|440.81|440.97|439.37|0
1638899100000|2021-12-07 17:45:00|440.97|439.37|442.17|440.57|442.41|440.81|440.97|439.37|0
1638899400000|2021-12-07 17:50:00|442.16|440.56|442.64|441.04|443.61|442.01|441.92|440.32|0
1638899700000|2021-12-07 17:55:00|442.88|441.28|444.8|443.2|445.28|443.68|442.88|441.28|0
1638900000000|2021-12-07 18:00:00|444.56|442.96|442.63|441.03|444.56|442.96|442.63|441.03|0
1638900300000|2021-12-07 18:05:00|442.87|441.27|439.99|438.39|443.59|441.99|439.75|438.15|0
1638900600000|2021-12-07 18:10:00|440.23|438.63|438.06|436.46|440.23|438.63|437.1|435.5|0
1638900900000|2021-12-07 18:15:00|438.3|436.7|441.66|440.06|441.66|440.06|438.3|436.7|0
1638901200000|2021-12-07 18:20:00|441.42|439.82|441.37|439.77|442.38|440.78|441.18|439.58|0
1638901500000|2021-12-07 18:25:00|441.13|439.53|441.13|439.53|442.09|440.49|440.41|438.81|0
1638901800000|2021-12-07 18:30:00|441.61|440.01|441.85|440.25|442.33|440.73|440.17|438.57|0
1638902100000|2021-12-07 18:35:00|442.09|440.49|442.08|440.48|442.33|440.73|440.64|439.04|0
1638902400000|2021-12-07 18:40:00|441.84|440.24|443.28|441.68|444|442.4|441.36|439.76|0
1638902700000|2021-12-07 18:45:00|443.04|441.44|443.75|442.15|444|442.4|442.79|441.19|0
1638903000000|2021-12-07 18:50:00|443.51|441.91|444.47|442.87|446.4|444.8|443.51|441.91|0
1638903300000|2021-12-07 18:55:00|444.23|442.63|443.75|442.15|444.47|442.87|443.03|441.43|0
1638903600000|2021-12-07 19:00:00|443.51|441.91|441.82|440.22|443.51|441.91|440.14|438.54|0
1638903900000|2021-12-07 19:05:00|441.58|439.98|441.82|440.22|442.06|440.46|441.1|439.5|0
1638904200000|2021-12-07 19:10:00|441.58|439.98|441.81|440.21|442.77|441.17|440.86|439.26|0
1638904500000|2021-12-07 19:15:00|441.57|439.97|441.33|439.73|442.05|440.45|440.85|439.25|0
1638904800000|2021-12-07 19:20:00|441.09|439.49|441.57|439.97|441.81|440.21|440.37|438.77|0
1638905100000|2021-12-07 19:25:00|441.81|440.21|442.04|440.44|443.96|442.36|441.32|439.72|0
1638905400000|2021-12-07 19:30:00|441.56|439.96|440.6|439|442.04|440.44|440.6|439|0
1638905700000|2021-12-07 19:35:00|441.08|439.48|438.67|437.07|441.32|439.72|437.24|435.64|0
1638906000000|2021-12-07 19:40:00|438.91|437.31|440.94|439.34|441.07|439.47|438.43|436.83|0
1638906300000|2021-12-07 19:45:00|441.07|439.47|440.59|438.99|441.79|440.19|438.43|436.83|0
1638906600000|2021-12-07 19:50:00|440.11|438.51|442.02|440.42|442.5|440.9|439.63|438.03|0
1638906900000|2021-12-07 19:55:00|441.78|440.18|440.58|438.98|442.98|441.38|439.38|437.78|0
1638907200000|2021-12-07 20:00:00|440.1|438.5|441.77|440.17|442.25|440.65|438.9|437.3|0
1638907500000|2021-12-07 20:05:00|442.01|440.41|440.81|439.21|443.93|442.33|440.33|438.73|0
1638907800000|2021-12-07 20:10:00|441.05|439.45|438.3|436.7|441.05|439.45|437.34|435.74|0
1638908100000|2021-12-07 20:15:00|438.54|436.94|438.17|436.57|440.22|438.62|438.06|436.46|0
1638908400000|2021-12-07 20:20:00|438.06|436.46|433.51|431.91|439.25|437.65|433.51|431.91|0
1638908700000|2021-12-07 20:25:00|433.74|432.14|432.31|430.71|435.18|433.58|432.31|430.71|0
1638909000000|2021-12-07 20:30:00|432.07|430.47|431.58|429.98|434.46|432.86|430.87|429.27|0
1638909300000|2021-12-07 20:35:00|431.11|429.51|428|426.4|432.06|430.46|427.76|426.16|0
1638909600000|2021-12-07 20:40:00|428.24|426.64|431.1|429.5|432.06|430.46|427.52|425.92|0
1638909900000|2021-12-07 20:45:00|430.86|429.26|429.66|428.06|432.05|430.45|427.51|425.91|0
1638910200000|2021-12-07 20:50:00|429.42|427.82|432.04|430.44|432.76|431.16|422.5|420.9|0
1638910500000|2021-12-07 20:55:00|431.81|430.21|439.02|437.42|440.94|439.34|430.85|429.25|0
1638910800000|2021-12-07 21:00:00|440.22|438.62|442.38|440.78|445.27|443.67|440.22|438.62|0
1638911100000|2021-12-07 21:05:00|442.62|441.02|446.46|444.86|447.43|445.83|442.62|441.02|0
1638911400000|2021-12-07 21:10:00|445.98|444.38|446.22|444.62|447.18|445.58|444.78|443.18|0
1638911700000|2021-12-07 21:15:00|445.46|443.46|450.39|448.39|451.36|449.36|445.46|443.46|0
1638912000000|2021-12-07 21:20:00|450.15|448.15|449.42|447.42|450.39|448.39|448.7|446.7|0
1638912300000|2021-12-07 21:25:00|449.66|447.66|449.42|447.42|450.38|448.38|449.42|447.42|0
1638912600000|2021-12-07 21:30:00|449.66|447.66|450.62|448.62|451.35|449.35|449.42|447.42|0
1638912900000|2021-12-07 21:35:00|450.86|448.86|449.89|447.89|450.86|448.86|449.89|447.89|0
1638913200000|2021-12-07 21:40:00|450.13|448.13|451.82|449.82|451.82|449.82|450.13|448.13|0
1638913500000|2021-12-07 21:45:00|451.58|449.58|450.37|448.37|451.82|449.82|450.37|448.37|0
1638913800000|2021-12-07 21:50:00|450.13|448.13|450.36|448.36|451.09|449.09|450.12|448.12|0
1638914100000|2021-12-07 21:55:00|450.12|448.12|449.75|447.75|450.6|448.6|449.75|447.75|0
1638914400000|2021-12-07 22:00:00|449.99|447.99|449.97|447.97|450.25|448.25|449.97|447.97|0
1638914700000|2021-12-07 22:05:00|450.08|448.08|450.07|448.07|450.25|448.25|450.01|448.01|0
1638915000000|2021-12-07 22:10:00|450.03|448.03|450.24|448.24|450.24|448.24|450.03|448.03|0
1638915300000|2021-12-07 22:15:00|450.21|448.21|450.1|448.1|450.21|448.21|450.03|448.03|0
1638915600000|2021-12-07 22:20:00|450|448|450.66|448.66|451.02|449.02|450|448|0
1638915900000|2021-12-07 22:25:00|451.12|449.12|450.8|448.8|451.12|449.12|450.42|448.42|0
1638916200000|2021-12-07 22:30:00|450.83|448.83|450.76|448.76|450.83|448.83|450.27|448.27|0
1638916500000|2021-12-07 22:35:00|450.8|448.8|450.41|448.41|450.83|448.83|450.41|448.41|0
1638916800000|2021-12-07 22:40:00|450.33|448.33|450.15|448.15|450.44|448.44|450.15|448.15|0
1638917100000|2021-12-07 22:45:00|450.19|448.19|450.26|448.26|450.65|448.65|450.19|448.19|0
1638917400000|2021-12-07 22:50:00|450.29|448.29|451|449|451.35|449.35|450.29|448.29|0
1638917700000|2021-12-07 22:55:00|451.02|449.02|450.78|448.78|451.21|449.21|450.67|448.67|0
1638918000000|2021-12-07 23:00:00|450.43|448.43|445.25|443.25|451.4|449.4|444.64|442.64|0
1638918300000|2021-12-07 23:05:00|445.01|443.01|444.04|442.04|445.49|443.49|443.92|441.92|0
1638918600000|2021-12-07 23:10:00|444.28|442.28|444.04|442.04|444.4|442.4|442.6|440.6|0
1638918900000|2021-12-07 23:15:00|443.8|441.8|444.76|442.76|445|443|443.8|441.8|0
1638919200000|2021-12-07 23:20:00|444.52|442.52|444.51|442.51|445.11|443.11|443.07|441.07|0
1638919500000|2021-12-07 23:25:00|444.27|442.27|443.3|441.3|444.27|442.27|442.82|440.82|0
1638919800000|2021-12-07 23:30:00|443.55|441.55|443.3|441.3|443.78|441.78|443.06|441.06|0
1638920100000|2021-12-07 23:35:00|443.18|441.18|444.62|442.62|445.22|443.22|443.06|441.06|0
1638920400000|2021-12-07 23:40:00|444.5|442.5|444.5|442.5|445.22|443.22|443.89|441.89|0
1638920700000|2021-12-07 23:45:00|444.02|442.02|444.98|442.98|446.42|444.42|443.77|441.77|0
1638921000000|2021-12-07 23:50:00|444.85|442.85|445.45|443.45|445.7|443.7|444.49|442.49|0
1638921300000|2021-12-07 23:55:00|445.33|443.33|444.49|442.49|445.93|443.93|443.52|441.52|0
1638921600000|2021-12-08 00:00:00|444.25|442.25|443.28|441.28|444.49|442.49|442.32|440.32|0
1638921900000|2021-12-08 00:05:00|443.39|441.39|442.07|440.07|443.39|441.39|441.11|439.11|0
1638922200000|2021-12-08 00:10:00|441.83|439.83|440.86|438.86|442.07|440.07|440.14|438.14|0
1638922500000|2021-12-08 00:15:00|440.62|438.62|440.25|438.25|441.34|439.34|439.42|437.42|0
1638922800000|2021-12-08 00:20:00|440.38|438.38|439.05|437.05|440.86|438.86|438.45|436.45|0
1638923100000|2021-12-08 00:25:00|439.17|437.17|442.78|440.78|442.78|440.78|439.17|437.17|0
1638923400000|2021-12-08 00:30:00|442.89|440.89|445.54|443.54|445.67|443.67|442.89|440.89|0
1638923700000|2021-12-08 00:35:00|445.42|443.42|444.46|442.46|445.66|443.66|444.22|442.22|0
1638924000000|2021-12-08 00:40:00|444.7|442.7|447.1|445.1|447.22|445.22|444.46|442.46|0
1638924300000|2021-12-08 00:45:00|446.86|444.86|447.34|445.34|448.31|446.31|446.62|444.62|0
1638924600000|2021-12-08 00:50:00|447.46|445.46|449.27|447.27|449.27|447.27|447.46|445.46|0
1638924900000|2021-12-08 00:55:00|449.03|447.03|454.34|452.34|454.34|452.34|449.03|447.03|0
1638925200000|2021-12-08 01:00:00|455.06|453.06|451.19|449.19|455.06|453.06|450.95|448.95|0
1638925500000|2021-12-08 01:05:00|451.43|449.43|449.98|447.98|451.43|449.43|448.53|446.53|0
1638925800000|2021-12-08 01:10:00|449.74|447.74|450.82|448.82|451.43|449.43|449.37|447.37|0
1638926100000|2021-12-08 01:15:00|450.94|448.94|450.46|448.46|451.42|449.42|449.98|447.98|0
1638926400000|2021-12-08 01:20:00|450.22|448.22|448.52|446.52|450.22|448.22|447.8|445.8|0
1638926700000|2021-12-08 01:25:00|448.04|446.04|449|447|449.73|447.73|448.04|446.04|0
1638927000000|2021-12-08 01:30:00|449.12|447.12|446.83|444.83|449.72|447.72|445.62|443.62|0
1638927300000|2021-12-08 01:35:00|447.07|445.07|447.55|445.55|449.24|447.24|447.07|445.07|0
1638927600000|2021-12-08 01:40:00|447.66|445.66|448.75|446.75|450.2|448.2|447.55|445.55|0
1638927900000|2021-12-08 01:45:00|448.99|446.99|447.78|445.78|449.23|447.23|447.54|445.54|0
1638928200000|2021-12-08 01:50:00|448.02|446.02|448.74|446.74|449.95|447.95|448.02|446.02|0
1638928500000|2021-12-08 01:55:00|449.1|447.1|449.46|447.46|449.95|447.95|448.98|446.98|0
1638928800000|2021-12-08 02:00:00|449.7|447.7|452.12|450.12|452.36|450.36|449.22|447.22|0
1638929100000|2021-12-08 02:05:00|451.99|449.99|451.39|449.39|452.36|450.36|451.15|449.15|0
1638929400000|2021-12-08 02:10:00|451.5|449.5|452.95|450.95|453.32|451.32|451.15|449.15|0
1638929700000|2021-12-08 02:15:00|453.08|451.08|456.46|454.46|458.88|456.88|452.83|450.83|0
1638930000000|2021-12-08 02:20:00|456.57|454.57|454.52|452.52|456.94|454.94|454.52|452.52|0
1638930300000|2021-12-08 02:25:00|454.28|452.28|454.03|452.03|454.52|452.52|453.31|451.31|0
1638930600000|2021-12-08 02:30:00|453.79|451.79|454.63|452.63|455|453|451.61|449.61|0
1638930900000|2021-12-08 02:35:00|454.51|452.51|455.35|453.35|455.72|453.72|454.51|452.51|0
1638931200000|2021-12-08 02:40:00|455.59|453.59|455.72|453.72|455.96|453.96|453.54|451.54|0
1638931500000|2021-12-08 02:45:00|456.2|454.2|456.8|454.8|458.38|456.38|455.71|453.71|0
1638931800000|2021-12-08 02:50:00|456.68|454.68|455.49|453.49|457.65|455.65|455.25|453.25|0
1638932100000|2021-12-08 02:55:00|455.74|453.74|455.61|453.61|456.22|454.22|454.77|452.77|0
1638932400000|2021-12-08 03:00:00|455.73|453.73|455.25|453.25|455.73|453.73|453.79|451.79|0
1638932700000|2021-12-08 03:05:00|455|453|455.24|453.24|455.24|453.24|454.03|452.03|0
1638933000000|2021-12-08 03:10:00|455|453|455.11|453.11|455.48|453.48|454.27|452.27|0
1638933300000|2021-12-08 03:15:00|455.24|453.24|455.48|453.48|457.18|455.18|454.99|452.99|0
1638933600000|2021-12-08 03:20:00|455.24|453.24|455.48|453.48|455.48|453.48|454.27|452.27|0
1638933900000|2021-12-08 03:25:00|454.99|452.99|454.5|452.5|456.2|454.2|454.26|452.26|0
1638934200000|2021-12-08 03:30:00|454.26|452.26|456.8|454.8|457.04|455.04|454.26|452.26|0
1638934500000|2021-12-08 03:35:00|456.92|454.92|457.89|455.89|458.13|456.13|455.95|453.95|0
1638934800000|2021-12-08 03:40:00|458.01|456.01|458|456|459.46|457.46|457.89|455.89|0
1638935100000|2021-12-08 03:45:00|457.89|455.89|456.91|454.91|458.25|456.25|456.67|454.67|0
1638935400000|2021-12-08 03:50:00|457.16|455.16|457.88|455.88|458.12|456.12|456.91|454.91|0
1638935700000|2021-12-08 03:55:00|457.75|455.75|456.91|454.91|457.88|455.88|456.67|454.67|0
1638936000000|2021-12-08 04:00:00|457.15|455.15|457.26|455.26|457.88|455.88|456.9|454.9|0
1638936300000|2021-12-08 04:05:00|457.15|455.15|457.39|455.39|458.12|456.12|457.02|455.02|0
1638936600000|2021-12-08 04:10:00|457.26|455.26|458.11|456.11|458.6|456.6|456.9|454.9|0
1638936900000|2021-12-08 04:15:00|458.23|456.23|458.11|456.11|458.84|456.84|458.11|456.11|0
1638937200000|2021-12-08 04:20:00|457.86|455.86|458.35|456.35|458.84|456.84|457.86|455.86|0
1638937500000|2021-12-08 04:25:00|458.59|456.59|458.34|456.34|458.83|456.83|458.1|456.1|0
1638937800000|2021-12-08 04:30:00|458.46|456.46|458.34|456.34|458.83|456.83|458.1|456.1|0
1638938100000|2021-12-08 04:35:00|458.58|456.58|457.12|455.12|458.58|456.58|456.88|454.88|0
1638938400000|2021-12-08 04:40:00|456.88|454.88|456.88|454.88|457.12|455.12|455.91|453.91|0
1638938700000|2021-12-08 04:45:00|457.12|455.12|455.91|453.91|457.12|455.12|455.78|453.78|0
1638939000000|2021-12-08 04:50:00|456.15|454.15|454.45|452.45|456.15|454.15|454.45|452.45|0
1638939300000|2021-12-08 04:55:00|454.56|452.56|456.14|454.14|456.63|454.63|454.2|452.2|0
1638939600000|2021-12-08 05:00:00|456.26|454.26|455.9|453.9|457.35|455.35|455.65|453.65|0
1638939900000|2021-12-08 05:05:00|455.77|453.77|453.95|451.95|455.9|453.9|453.47|451.47|0
1638940200000|2021-12-08 05:10:00|454.44|452.44|453.46|451.46|454.44|452.44|452.5|450.5|0
1638940500000|2021-12-08 05:15:00|453.58|451.58|452.98|450.98|453.95|451.95|452.74|450.74|0
1638940800000|2021-12-08 05:20:00|453.22|451.22|452.73|450.73|453.7|451.7|452.49|450.49|0
1638941100000|2021-12-08 05:25:00|452.85|450.85|454.42|452.42|454.67|452.67|452.73|450.73|0
1638941400000|2021-12-08 05:30:00|454.18|452.18|452.36|450.36|454.18|452.18|451.76|449.76|0
1638941700000|2021-12-08 05:35:00|452.48|450.48|453.21|451.21|453.57|451.57|452.24|450.24|0
1638942000000|2021-12-08 05:40:00|453.08|451.08|452.72|450.72|453.45|451.45|452.48|450.48|0
1638942300000|2021-12-08 05:45:00|452.48|450.48|452.47|450.47|452.72|450.72|451.75|449.75|0
1638942600000|2021-12-08 05:50:00|452.35|450.35|453.44|451.44|453.68|451.68|452.35|450.35|0
1638942900000|2021-12-08 05:55:00|453.68|451.68|457.32|455.32|457.56|455.56|453.55|451.55|0
1638943200000|2021-12-08 06:00:00|457.07|455.07|456.34|454.34|457.8|455.8|454.89|452.89|0
1638943500000|2021-12-08 06:05:00|455.97|453.97|455.73|453.73|456.34|454.34|455.13|453.13|0
1638943800000|2021-12-08 06:10:00|455.85|453.85|453.78|451.78|456.1|454.1|453.67|451.67|0
1638944100000|2021-12-08 06:15:00|453.91|451.91|454.75|452.75|455.12|453.12|453.91|451.91|0
1638944400000|2021-12-08 06:20:00|454.63|452.63|453.66|451.66|455.85|453.85|453.66|451.66|0
1638944700000|2021-12-08 06:25:00|454.15|452.15|455.6|453.6|455.6|453.6|453.78|451.78|0
1638945000000|2021-12-08 06:30:00|455.36|453.36|455.11|453.11|455.96|453.96|454.38|452.38|0
1638945300000|2021-12-08 06:35:00|454.87|452.87|452.92|450.92|454.87|452.87|452.92|450.92|0
1638945600000|2021-12-08 06:40:00|452.8|450.8|452.68|450.68|453.41|451.41|452.2|450.2|0
1638945900000|2021-12-08 06:45:00|452.55|450.55|453.4|451.4|453.65|451.65|452.19|450.19|0
1638946200000|2021-12-08 06:50:00|453.28|451.28|452.67|450.67|454.13|452.13|452.43|450.43|0
1638946500000|2021-12-08 06:55:00|452.91|450.91|453.15|451.15|453.64|451.64|452.43|450.43|0
1638946800000|2021-12-08 07:00:00|452.79|450.79|451.57|449.57|454.73|452.73|451.45|449.45|0
1638947100000|2021-12-08 07:05:00|451.7|449.7|448.79|446.79|453.15|451.15|448.66|446.66|0
1638947400000|2021-12-08 07:10:00|448.9|446.9|450.11|448.11|450.24|448.24|447.57|445.57|0
1638947700000|2021-12-08 07:15:00|450.24|448.24|449.67|447.67|450.28|448.28|448.78|446.78|0
1638948000000|2021-12-08 07:20:00|449.8|447.8|447.92|445.92|449.85|447.85|447.92|445.92|0
1638948300000|2021-12-08 07:25:00|447.44|445.44|446.95|444.95|448.4|446.4|445.5|443.5|0
1638948600000|2021-12-08 07:30:00|447.19|445.19|447.43|445.43|447.67|445.67|446.22|444.22|0
1638948900000|2021-12-08 07:35:00|447.67|445.67|447.91|445.91|449.12|447.12|447.06|445.06|0
1638949200000|2021-12-08 07:40:00|447.67|445.67|447.42|445.42|448.15|446.15|446.46|444.46|0
1638949500000|2021-12-08 07:45:00|447.66|445.66|449.59|447.59|450.08|448.08|447.18|445.18|0
1638949800000|2021-12-08 07:50:00|449.95|447.95|448.86|446.86|450.07|448.07|448.38|446.38|0
1638950100000|2021-12-08 07:55:00|449.1|447.1|451.03|449.03|451.28|449.28|449.1|447.1|0
1638950400000|2021-12-08 08:00:00|450.91|448.91|451.27|449.27|453.69|451.69|449.34|447.34|0
1638950700000|2021-12-08 08:05:00|452.04|450.44|452.04|450.44|453.73|452.13|451.07|449.47|0
1638951000000|2021-12-08 08:10:00|451.79|450.19|449.13|447.53|453.73|452.13|448.89|447.29|0
1638951300000|2021-12-08 08:15:00|449.62|448.02|448.4|446.8|449.62|448.02|446.71|445.11|0
1638951600000|2021-12-08 08:20:00|448.16|446.56|449.97|448.37|450.21|448.61|446.47|444.87|0
1638951900000|2021-12-08 08:25:00|449.85|448.25|451.54|449.94|452.99|451.39|449.37|447.77|0
1638952200000|2021-12-08 08:30:00|451.3|449.7|454.56|452.96|454.68|453.08|450.09|448.49|0
1638952500000|2021-12-08 08:35:00|454.68|453.08|454.44|452.84|455.52|453.92|453.47|451.87|0
1638952800000|2021-12-08 08:40:00|454.19|452.59|454.19|452.59|454.44|452.84|453.23|451.63|0
1638953100000|2021-12-08 08:45:00|453.95|452.35|452.73|451.13|454.67|453.07|452.37|450.77|0
1638953400000|2021-12-08 08:50:00|452.61|451.01|453.46|451.86|453.57|451.97|451.04|449.44|0
1638953700000|2021-12-08 08:55:00|452.73|451.13|455.39|453.79|455.39|453.79|452.73|451.13|0
1638954000000|2021-12-08 09:00:00|455.15|453.55|453.93|452.33|455.15|453.55|452.73|451.13|0
1638954300000|2021-12-08 09:05:00|453.69|452.09|454.17|452.57|455.14|453.54|452.97|451.37|0
1638954600000|2021-12-08 09:10:00|453.93|452.33|452.47|450.87|454.05|452.45|451.75|450.15|0
1638954900000|2021-12-08 09:15:00|451.99|450.39|451.02|449.42|452.47|450.87|450.78|449.18|0
1638955200000|2021-12-08 09:20:00|451.26|449.66|450.53|448.93|452.23|450.63|449.32|447.72|0
1638955500000|2021-12-08 09:25:00|450.77|449.17|449.08|447.48|451.26|449.66|448.95|447.35|0
1638955800000|2021-12-08 09:30:00|449.19|447.59|447.87|446.27|449.32|447.72|447.38|445.78|0
1638956100000|2021-12-08 09:35:00|447.62|446.02|451.25|449.65|451.25|449.65|447.38|445.78|0
1638956400000|2021-12-08 09:40:00|451.49|449.89|450.28|448.68|451.73|450.13|450.28|448.68|0
1638956700000|2021-12-08 09:45:00|450.03|448.43|448.1|446.5|450.28|448.68|446.89|445.29|0
1638957000000|2021-12-08 09:50:00|448.58|446.98|448.21|446.61|449.06|447.46|447.85|446.25|0
1638957300000|2021-12-08 09:55:00|448.09|446.49|449.3|447.7|450.27|448.67|448.09|446.49|0
1638957600000|2021-12-08 10:00:00|449.78|448.18|448.57|446.97|450.02|448.42|448.44|446.84|0
1638957900000|2021-12-08 10:05:00|448.44|446.84|449.77|448.17|449.77|448.17|447.84|446.24|0
1638958200000|2021-12-08 10:10:00|449.53|447.93|449.77|448.17|450.01|448.41|449.05|447.45|0
1638958500000|2021-12-08 10:15:00|449.53|447.93|449.53|447.93|449.77|448.17|448.8|447.2|0
1638958800000|2021-12-08 10:20:00|449.77|448.17|449.28|447.68|450.01|448.41|449.15|447.55|0
1638959100000|2021-12-08 10:25:00|449.04|447.44|447.1|445.5|449.28|447.68|447.1|445.5|0
1638959400000|2021-12-08 10:30:00|446.86|445.26|445.16|443.56|447.34|445.74|444.44|442.84|0
1638959700000|2021-12-08 10:35:00|444.92|443.32|440.82|439.22|444.92|443.32|440.33|438.73|0
1638960000000|2021-12-08 10:40:00|441.06|439.46|441.89|440.29|443.34|441.74|439.72|438.12|0
1638960300000|2021-12-08 10:45:00|441.65|440.05|441.65|440.05|442.73|441.13|439.96|438.36|0
1638960600000|2021-12-08 10:50:00|441.89|440.29|441.4|439.8|442.61|441.01|440.68|439.08|0
1638960900000|2021-12-08 10:55:00|441.52|439.92|439.71|438.11|442.37|440.77|439.71|438.11|0
1638961200000|2021-12-08 11:00:00|439.23|437.63|437|435.4|440.43|438.83|437|435.4|0
1638961500000|2021-12-08 11:05:00|437.24|435.64|438.92|437.32|438.92|437.32|436.28|434.68|0
1638961800000|2021-12-08 11:10:00|439.16|437.56|443.12|441.52|444.7|443.1|439.16|437.56|0
1638962100000|2021-12-08 11:15:00|443.01|441.41|443|441.4|444.21|442.61|441.56|439.96|0
1638962400000|2021-12-08 11:20:00|442.88|441.28|441.8|440.2|445.41|443.81|441.56|439.96|0
1638962700000|2021-12-08 11:25:00|441.55|439.95|442.03|440.43|442.76|441.16|441.07|439.47|0
1638963000000|2021-12-08 11:30:00|441.55|439.95|442.99|441.39|443.96|442.36|441.43|439.83|0
1638963300000|2021-12-08 11:35:00|443.23|441.63|443.71|442.11|443.95|442.35|441.55|439.95|0
1638963600000|2021-12-08 11:40:00|443.95|442.35|445.15|443.55|445.64|444.04|442.75|441.15|0
1638963900000|2021-12-08 11:45:00|445.03|443.43|455.54|453.94|462.08|460.48|441.06|439.46|0
1638964200000|2021-12-08 11:50:00|454.81|453.21|462.56|460.96|463.28|461.68|453.36|451.76|0
1638964500000|2021-12-08 11:55:00|462.8|461.2|456.98|455.38|465.34|463.74|456.98|455.38|0
1638964800000|2021-12-08 12:00:00|458.68|457.08|461.34|459.74|463.64|462.04|458.19|456.59|0
1638965100000|2021-12-08 12:05:00|461.58|459.98|454.8|453.2|462.31|460.71|454.8|453.2|0
1638965400000|2021-12-08 12:10:00|455.04|453.44|453.34|451.74|455.04|453.44|451.17|449.57|0
1638965700000|2021-12-08 12:15:00|453.58|451.98|452.61|451.01|453.83|452.23|449.23|447.63|0
1638966000000|2021-12-08 12:20:00|452.37|450.77|451.05|449.45|453.34|451.74|450.68|449.08|0
1638966300000|2021-12-08 12:25:00|450.92|449.32|453.22|451.62|453.95|452.35|450.32|448.72|0
1638966600000|2021-12-08 12:30:00|452.74|451.14|453.46|451.86|454.19|452.59|452.01|450.41|0
1638966900000|2021-12-08 12:35:00|453.34|451.74|452.12|450.52|453.95|452.35|451.04|449.44|0
1638967200000|2021-12-08 12:40:00|452.25|450.65|448.62|447.02|452.73|451.13|448.38|446.78|0
1638967500000|2021-12-08 12:45:00|448.13|446.53|446.68|445.08|448.98|447.38|445.48|443.88|0
1638967800000|2021-12-08 12:50:00|446.92|445.32|448.13|446.53|448.85|447.25|446.44|444.84|0
1638968100000|2021-12-08 12:55:00|447.64|446.04|449.69|448.09|449.82|448.22|446.92|445.32|0
1638968400000|2021-12-08 13:00:00|450.06|448.46|447.88|446.28|450.06|448.46|446.67|445.07|0
1638968700000|2021-12-08 13:05:00|447.39|445.79|447.87|446.27|450.05|448.45|447.15|445.55|0
1638969000000|2021-12-08 13:10:00|448.36|446.76|450.29|448.69|450.77|449.17|448.12|446.52|0
1638969300000|2021-12-08 13:15:00|449.8|448.2|448.83|447.23|450.77|449.17|448.83|447.23|0
1638969600000|2021-12-08 13:20:00|448.59|446.99|446.66|445.06|448.83|447.23|446.66|445.06|0
1638969900000|2021-12-08 13:25:00|446.9|445.3|448.34|446.74|449.79|448.19|446.9|445.3|0
1638970200000|2021-12-08 13:30:00|447.62|446.02|447.61|446.01|448.58|446.98|446.65|445.05|0
1638970500000|2021-12-08 13:35:00|447.73|446.13|445.92|444.32|448.1|446.5|445.2|443.6|0
1638970800000|2021-12-08 13:40:00|445.68|444.08|446.88|445.28|447.61|446.01|445.19|443.59|0
1638971100000|2021-12-08 13:45:00|446.64|445.04|446.4|444.8|447.61|446.01|445.19|443.59|0
1638971400000|2021-12-08 13:50:00|446.39|444.79|446.39|444.79|446.88|445.28|444.94|443.34|0
1638971700000|2021-12-08 13:55:00|446.15|444.55|446.57|444.97|446.87|445.27|445.67|444.07|0
1638972000000|2021-12-08 14:00:00|446.33|444.73|443.67|442.07|447.06|445.46|443.67|442.07|0
1638972300000|2021-12-08 14:05:00|443.43|441.83|442.94|441.34|444.88|443.28|442.94|441.34|0
1638972600000|2021-12-08 14:10:00|443.18|441.58|443.18|441.58|444.15|442.55|442.7|441.1|0
1638972900000|2021-12-08 14:15:00|442.94|441.34|442.69|441.09|444.15|442.55|442.69|441.09|0
1638973200000|2021-12-08 14:20:00|442.94|441.34|443.66|442.06|444.14|442.54|442.69|441.09|0
1638973500000|2021-12-08 14:25:00|443.9|442.3|444.38|442.78|445.1|443.5|443.66|442.06|0
1638973800000|2021-12-08 14:30:00|446.07|444.47|442.2|440.6|446.79|445.19|436.17|434.57|0
1638974100000|2021-12-08 14:35:00|441.96|440.36|434.72|433.12|443.89|442.29|433.52|431.92|0
1638974400000|2021-12-08 14:40:00|435.2|433.6|441.71|440.11|443.64|442.04|434.72|433.12|0
1638974700000|2021-12-08 14:45:00|442.19|440.59|445.57|443.97|445.57|443.97|440.02|438.42|0
1638975000000|2021-12-08 14:50:00|444.6|443|446.05|444.45|450.17|448.57|443.88|442.28|0
1638975300000|2021-12-08 14:55:00|445.81|444.21|439.77|438.17|445.81|444.21|438.32|436.72|0
1638975600000|2021-12-08 15:00:00|438.68|437.08|441.69|440.09|444.95|443.35|438.68|437.08|0
1638975900000|2021-12-08 15:05:00|441.21|439.61|438.31|436.71|444.59|442.99|436.63|435.03|0
1638976200000|2021-12-08 15:10:00|438.55|436.95|439.76|438.16|442.9|441.3|437.83|436.23|0
1638976500000|2021-12-08 15:15:00|439.27|437.67|439.75|438.15|442.41|440.81|439.27|437.67|0
1638976800000|2021-12-08 15:20:00|440.72|439.12|443.85|442.25|445.31|443.71|440.23|438.63|0
1638977100000|2021-12-08 15:25:00|443.61|442.01|432.1|430.5|444.18|442.58|432.1|430.5|0
1638977400000|2021-12-08 15:30:00|433.78|432.18|435.71|434.11|440.54|438.94|433.78|432.18|0
1638977700000|2021-12-08 15:35:00|435.59|433.99|434.74|433.14|435.71|434.11|433.3|431.7|0
1638978000000|2021-12-08 15:40:00|434.26|432.66|434.27|432.67|436.67|435.07|432.52|430.92|0
1638978300000|2021-12-08 15:45:00|434.03|432.43|434.26|432.66|435.23|433.63|429.44|427.84|0
1638978600000|2021-12-08 15:50:00|434.02|432.42|431.36|429.76|434.75|433.15|430.88|429.28|0
1638978900000|2021-12-08 15:55:00|431.6|430|427.85|426.25|432.33|430.73|427.85|426.25|0
1638979200000|2021-12-08 16:00:00|428.46|426.86|428.46|426.86|429.18|427.58|426.29|424.69|0
1638979500000|2021-12-08 16:05:00|428.7|427.1|431.11|429.51|431.59|429.99|426.77|425.17|0
1638979800000|2021-12-08 16:10:00|430.63|429.03|433.76|432.16|434.49|432.89|430.62|429.02|0
1638980100000|2021-12-08 16:15:00|433.52|431.92|431.9|430.3|434.49|432.89|430.94|429.34|0
1638980400000|2021-12-08 16:20:00|432.15|430.55|432.87|431.27|433.11|431.51|430.94|429.34|0
1638980700000|2021-12-08 16:25:00|433.11|431.51|436.5|434.9|436.5|434.9|433.11|431.51|0
1638981000000|2021-12-08 16:30:00|436.25|434.65|433.97|432.37|438.33|436.73|432.27|430.67|0
1638981300000|2021-12-08 16:35:00|433|431.4|433.48|431.88|434.21|432.61|432.27|430.67|0
1638981600000|2021-12-08 16:40:00|433.72|432.12|434.2|432.6|435.9|434.3|432.75|431.15|0
1638981900000|2021-12-08 16:45:00|434.69|433.09|436.77|435.17|437.74|436.14|434.2|432.6|0
1638982200000|2021-12-08 16:50:00|436.88|435.28|437.98|436.38|439.92|438.32|435.79|434.19|0
1638982500000|2021-12-08 16:55:00|437.73|436.13|438.22|436.62|438.46|436.86|436.52|434.92|0
1638982800000|2021-12-08 17:00:00|437.97|436.37|437.48|435.88|438.94|437.34|435.79|434.19|0
1638983100000|2021-12-08 17:05:00|437|435.4|437|435.4|438.45|436.85|435.3|433.7|0
1638983400000|2021-12-08 17:10:00|437.48|435.88|438.21|436.61|439.18|437.58|436.99|435.39|0
1638983700000|2021-12-08 17:15:00|437.96|436.36|435.53|433.93|438.08|436.48|435.29|433.69|0
1638984000000|2021-12-08 17:20:00|435.65|434.05|435.05|433.45|435.78|434.18|432.38|430.78|0
1638984300000|2021-12-08 17:25:00|434.8|433.2|435.53|433.93|435.77|434.17|434.32|432.72|0
1638984600000|2021-12-08 17:30:00|435.77|434.17|436.25|434.65|436.98|435.38|434.8|433.2|0
1638984900000|2021-12-08 17:35:00|436.49|434.89|438.19|436.59|438.19|436.59|435.04|433.44|0
1638985200000|2021-12-08 17:40:00|437.95|436.35|440.37|438.77|440.62|439.02|437.95|436.35|0
1638985500000|2021-12-08 17:45:00|440.62|439.02|439.51|437.91|441.83|440.23|439.02|437.42|0
1638985800000|2021-12-08 17:50:00|439.76|438.16|440.73|439.13|441.22|439.62|439.02|437.42|0
1638986100000|2021-12-08 17:55:00|440.36|438.76|439.02|437.42|441.21|439.61|439.02|437.42|0
1638986400000|2021-12-08 18:00:00|439.14|437.54|439.5|437.9|439.99|438.39|438.04|436.44|0
1638986700000|2021-12-08 18:05:00|439.38|437.78|439.74|438.14|440.48|438.88|438.04|436.44|0
1638987000000|2021-12-08 18:10:00|439.99|438.39|439.99|438.39|440.72|439.12|438.28|436.68|0
1638987300000|2021-12-08 18:15:00|439.74|438.14|442.18|440.58|442.67|441.07|439.74|438.14|0
1638987600000|2021-12-08 18:20:00|441.93|440.33|440.95|439.35|441.93|440.33|440.22|438.62|0
1638987900000|2021-12-08 18:25:00|441.2|439.6|442.17|440.57|442.17|440.57|440.95|439.35|0
1638988200000|2021-12-08 18:30:00|441.93|440.33|441.19|439.59|442.17|440.57|440.22|438.62|0
1638988500000|2021-12-08 18:35:00|441.31|439.71|442.65|441.05|443.39|441.79|440.95|439.35|0
1638988800000|2021-12-08 18:40:00|442.41|440.81|445.33|443.73|445.58|443.98|442.17|440.57|0
1638989100000|2021-12-08 18:45:00|445.58|443.98|445.09|443.49|446.31|444.71|444.85|443.25|0
1638989400000|2021-12-08 18:50:00|445.33|443.73|445.09|443.49|445.82|444.22|444.11|442.51|0
1638989700000|2021-12-08 18:55:00|445.33|443.73|442.89|441.29|445.82|444.22|442.27|440.67|0
1638990000000|2021-12-08 19:00:00|442.64|441.04|444.59|442.99|445.32|443.72|441.91|440.31|0
1638990300000|2021-12-08 19:05:00|444.84|443.24|443.61|442.01|445.08|443.48|442.15|440.55|0
1638990600000|2021-12-08 19:10:00|443.37|441.77|440.68|439.08|443.61|442.01|440.68|439.08|0
1638990900000|2021-12-08 19:15:00|440.93|439.33|441.41|439.81|442.15|440.55|438.73|437.13|0
1638991200000|2021-12-08 19:20:00|440.92|439.32|443.36|441.76|443.36|441.76|439.95|438.35|0
1638991500000|2021-12-08 19:25:00|443.12|441.52|444.58|442.98|444.83|443.23|442.87|441.27|0
1638991800000|2021-12-08 19:30:00|444.82|443.22|444.33|442.73|445.07|443.47|443.11|441.51|0
1638992100000|2021-12-08 19:35:00|444.09|442.49|442.62|441.02|444.82|443.22|441.89|440.29|0
1638992400000|2021-12-08 19:40:00|442.87|441.27|443.11|441.51|443.84|442.24|441.89|440.29|0
1638992700000|2021-12-08 19:45:00|443.35|441.75|442.86|441.26|444.33|442.73|442.62|441.02|0
1638993000000|2021-12-08 19:50:00|442.62|441.02|444.32|442.72|445.05|443.45|442.62|441.02|0
1638993300000|2021-12-08 19:55:00|444.57|442.97|447.25|445.65|447.74|446.14|444.57|442.97|0
1638993600000|2021-12-08 20:00:00|447|445.4|446.51|444.91|448.23|446.63|445.54|443.94|0
1638993900000|2021-12-08 20:05:00|446.27|444.67|446.02|444.42|447.49|445.89|445.54|443.94|0
1638994200000|2021-12-08 20:10:00|446.38|444.78|447|445.4|448.95|447.35|446.27|444.67|0
1638994500000|2021-12-08 20:15:00|446.75|445.15|446.75|445.15|447.97|446.37|446.51|444.91|0
1638994800000|2021-12-08 20:20:00|446.99|445.39|450.66|449.06|450.66|449.06|446.75|445.15|0
1638995100000|2021-12-08 20:25:00|450.41|448.81|450.66|449.06|451.15|449.55|449.43|447.83|0
1638995400000|2021-12-08 20:30:00|450.9|449.3|450.65|449.05|451.63|450.03|449.19|447.59|0
1638995700000|2021-12-08 20:35:00|450.41|448.81|448.94|447.34|451.14|449.54|448.69|447.09|0
1638996000000|2021-12-08 20:40:00|449.18|447.58|447.71|446.11|451.14|449.54|447.47|445.87|0
1638996300000|2021-12-08 20:45:00|447.83|446.23|449.91|448.31|450.65|449.05|447.71|446.11|0
1638996600000|2021-12-08 20:50:00|450.16|448.56|454.38|452.78|455.36|453.76|450.16|448.56|0
1638996900000|2021-12-08 20:55:00|454.62|453.02|450.2|448.6|455.11|453.51|450.2|448.6|0
1638997200000|2021-12-08 21:00:00|450.44|448.84|450.2|448.6|452.16|450.56|450.2|448.6|0
1638997500000|2021-12-08 21:05:00|449.95|448.35|449.95|448.35|451.92|450.32|449.46|447.86|0
1638997800000|2021-12-08 21:10:00|450.44|448.84|450.44|448.84|451.67|450.07|449.7|448.1|0
1638998100000|2021-12-08 21:15:00|450.64|448.64|450.64|448.64|450.88|448.88|450.15|448.15|0
1638998400000|2021-12-08 21:20:00|450.88|448.88|452.11|450.11|452.23|450.23|450.64|448.64|0
1638998700000|2021-12-08 21:25:00|452.23|450.23|451.61|449.61|452.23|450.23|451.61|449.61|0
1638999000000|2021-12-08 21:30:00|451.86|449.86|451.12|449.12|451.86|449.86|450.88|448.88|0
1638999300000|2021-12-08 21:35:00|451.37|449.37|451.61|449.61|451.73|449.73|451.12|449.12|0
1638999600000|2021-12-08 21:40:00|451.37|449.37|451.12|449.12|451.61|449.61|451.12|449.12|0
1638999900000|2021-12-08 21:45:00|451.36|449.36|451.85|449.85|452.1|450.1|451.36|449.36|0
1639000200000|2021-12-08 21:50:00|452.1|450.1|451.11|449.11|452.34|450.34|451.11|449.11|0
1639000500000|2021-12-08 21:55:00|450.87|448.87|450.01|448.01|450.87|448.87|449.15|447.15|0
1639000800000|2021-12-08 22:00:00|449.76|447.76|449.83|447.83|449.86|447.86|449.69|447.69|0
1639001100000|2021-12-08 22:05:00|449.94|447.94|450.01|448.01|450.05|448.05|449.94|447.94|0
1639001400000|2021-12-08 22:10:00|449.94|447.94|450.05|448.05|450.08|448.08|449.94|447.94|0
1639001700000|2021-12-08 22:15:00|450.04|448.04|449.54|447.54|450.04|448.04|449.54|447.54|0
1639002000000|2021-12-08 22:20:00|449.57|447.57|449.93|447.93|450.1|448.1|449.57|447.57|0
1639002300000|2021-12-08 22:25:00|449.89|447.89|450|448|450|448|449.89|447.89|0
1639002600000|2021-12-08 22:30:00|449.96|447.96|450|448|450.18|448.18|449.74|447.74|0
1639002900000|2021-12-08 22:35:00|449.96|447.96|449.74|447.74|449.96|447.96|449.74|447.74|0
1639003200000|2021-12-08 22:40:00|449.78|447.78|449.82|447.82|449.82|447.82|449.6|447.6|0
1639003500000|2021-12-08 22:45:00|449.78|447.78|450.17|448.17|450.17|448.17|449.74|447.74|0
1639003800000|2021-12-08 22:50:00|450.24|448.24|450.17|448.17|450.45|448.45|449.99|447.99|0
1639004100000|2021-12-08 22:55:00|450.26|448.26|450.09|448.09|450.48|448.48|449.95|447.95|0
1639004400000|2021-12-08 23:00:00|449.98|447.98|449.37|447.37|451.33|449.33|449.37|447.37|0
1639004700000|2021-12-08 23:05:00|449.61|447.61|448.63|446.63|449.61|447.61|448.38|446.38|0
1639005000000|2021-12-08 23:10:00|448.75|446.75|449.61|447.61|449.61|447.61|448.38|446.38|0
1639005300000|2021-12-08 23:15:00|450.1|448.1|450.83|448.83|451.33|449.33|450.1|448.1|0
1639005600000|2021-12-08 23:20:00|451.08|449.08|451.57|449.57|452.06|450.06|450.59|448.59|0
1639005900000|2021-12-08 23:25:00|451.44|449.44|450.59|448.59|451.57|449.57|449.85|447.85|0
1639006200000|2021-12-08 23:30:00|450.7|448.7|450.34|448.34|450.83|448.83|449.36|447.36|0
1639006500000|2021-12-08 23:35:00|450.58|448.58|450.09|448.09|451.07|449.07|450.09|448.09|0
1639006800000|2021-12-08 23:40:00|450.34|448.34|450.82|448.82|450.83|448.83|450.09|448.09|0
1639007100000|2021-12-08 23:45:00|450.94|448.94|449.84|447.84|450.94|448.94|449.35|447.35|0
1639007400000|2021-12-08 23:50:00|448.37|446.37|448.48|446.48|448.61|446.61|447.88|445.88|0
1639007700000|2021-12-08 23:55:00|448.61|446.61|449.1|447.1|449.35|447.35|447.63|445.63|0
1639008000000|2021-12-09 00:00:00|448.85|446.85|450.08|448.08|450.08|448.08|448.61|446.61|0
1639008300000|2021-12-09 00:05:00|449.95|447.95|447.99|445.99|450.08|448.08|447.87|445.87|0
1639008600000|2021-12-09 00:10:00|447.87|445.87|447.87|445.87|448.36|446.36|447.38|445.38|0
1639008900000|2021-12-09 00:15:00|447.62|445.62|446.64|444.64|448.11|446.11|446.64|444.64|0
1639009200000|2021-12-09 00:20:00|446.75|444.75|447.62|445.62|447.86|445.86|446.39|444.39|0
1639009500000|2021-12-09 00:25:00|447.49|445.49|448.84|446.84|449.09|447.09|447.24|445.24|0
1639009800000|2021-12-09 00:30:00|448.6|446.6|448.35|446.35|449.33|447.33|448.1|446.1|0
1639010100000|2021-12-09 00:35:00|448.22|446.22|447.86|445.86|448.84|446.84|447.61|445.61|0
1639010400000|2021-12-09 00:40:00|447.73|445.73|447.85|445.85|448.1|446.1|447.61|445.61|0
1639010700000|2021-12-09 00:45:00|447.61|445.61|447.36|445.36|448.1|446.1|447.36|445.36|0
1639011000000|2021-12-09 00:50:00|447.48|445.48|448.59|446.59|448.59|446.59|447.11|445.11|0
1639011300000|2021-12-09 00:55:00|448.34|446.34|447.85|445.85|448.34|446.34|447.72|445.72|0
1639011600000|2021-12-09 01:00:00|447.6|445.6|448.58|446.58|448.83|446.83|447.11|445.11|0
1639011900000|2021-12-09 01:05:00|448.7|446.7|448.09|446.09|449.56|447.56|448.09|446.09|0
1639012200000|2021-12-09 01:10:00|447.96|445.96|447.84|445.84|448.58|446.58|447.84|445.84|0
1639012500000|2021-12-09 01:15:00|448.09|446.09|448.33|446.33|449.07|447.07|447.96|445.96|0
1639012800000|2021-12-09 01:20:00|448.2|446.2|449.31|447.31|449.56|447.56|448.08|446.08|0
1639013100000|2021-12-09 01:25:00|449.18|447.18|449.31|447.31|449.56|447.56|449.06|447.06|0
1639013400000|2021-12-09 01:30:00|449.06|447.06|448.82|446.82|449.55|447.55|447.34|445.34|0
1639013700000|2021-12-09 01:35:00|448.69|446.69|450.53|448.53|451.27|449.27|448.69|446.69|0
1639014000000|2021-12-09 01:40:00|450.29|448.29|451.27|449.27|451.27|449.27|450.29|448.29|0
1639014300000|2021-12-09 01:45:00|451.02|449.02|450.78|448.78|451.02|449.02|449.79|447.79|0
1639014600000|2021-12-09 01:50:00|450.89|448.89|450.4|448.4|451.27|449.27|450.04|448.04|0
1639014900000|2021-12-09 01:55:00|450.53|448.53|450.77|448.77|451.02|449.02|450.28|448.28|0
1639015200000|2021-12-09 02:00:00|451.02|449.02|451.51|449.51|451.51|449.51|450.53|448.53|0
1639015500000|2021-12-09 02:05:00|451.75|449.75|450.52|448.52|451.75|449.75|450.52|448.52|0
1639015800000|2021-12-09 02:10:00|450.64|448.64|450.77|448.77|451.01|449.01|449.78|447.78|0
1639016100000|2021-12-09 02:15:00|451.01|449.01|451.01|449.01|451.5|449.5|450.77|448.77|0
1639016400000|2021-12-09 02:20:00|450.88|448.88|451.25|449.25|451.26|449.26|450.52|448.52|0
1639016700000|2021-12-09 02:25:00|451.01|449.01|453.47|451.47|453.71|451.71|450.88|448.88|0
1639017000000|2021-12-09 02:30:00|453.71|451.71|452.97|450.97|453.71|451.71|452.48|450.48|0
1639017300000|2021-12-09 02:35:00|452.84|450.84|452.6|450.6|453.22|451.22|451.99|449.99|0
1639017600000|2021-12-09 02:40:00|452.72|450.72|453.21|451.21|453.46|451.46|452.72|450.72|0
1639017900000|2021-12-09 02:45:00|453.46|451.46|455.18|453.18|455.43|453.43|453.46|451.46|0
1639018200000|2021-12-09 02:50:00|454.93|452.93|454.69|452.69|455.18|453.18|454.19|452.19|0
1639018500000|2021-12-09 02:55:00|454.44|452.44|455.42|453.42|455.91|453.91|454.44|452.44|0
1639018800000|2021-12-09 03:00:00|455.67|453.67|455.17|453.17|455.91|453.91|455.17|453.17|0
1639019100000|2021-12-09 03:05:00|455.54|453.54|456.4|454.4|456.65|454.65|455.42|453.42|0
1639019400000|2021-12-09 03:10:00|456.65|454.65|457.88|455.88|458.37|456.37|456.16|454.16|0
1639019700000|2021-12-09 03:15:00|457.63|455.63|456.65|454.65|457.88|455.88|456.4|454.4|0
1639020000000|2021-12-09 03:20:00|456.64|454.64|455.66|453.66|456.64|454.64|455.17|453.17|0
1639020300000|2021-12-09 03:25:00|455.41|453.41|456.15|454.15|456.4|454.4|455.41|453.41|0
1639020600000|2021-12-09 03:30:00|455.66|453.66|456.89|454.89|456.89|454.89|455.66|453.66|0
1639020900000|2021-12-09 03:35:00|456.76|454.76|454.67|452.67|456.76|454.76|454.67|452.67|0
1639021200000|2021-12-09 03:40:00|454.54|452.54|453.93|451.93|454.54|452.54|453.68|451.68|0
1639021500000|2021-12-09 03:45:00|453.68|451.68|453.93|451.93|454.17|452.17|453.68|451.68|0
1639021800000|2021-12-09 03:50:00|454.05|452.05|453.31|451.31|454.05|452.05|452.94|450.94|0
1639022100000|2021-12-09 03:55:00|453.19|451.19|444.58|442.58|453.43|451.43|443.11|441.11|0
1639022400000|2021-12-09 04:00:00|444.09|442.09|444.58|442.58|445.32|443.32|440.66|438.66|0
1639022700000|2021-12-09 04:05:00|444.7|442.7|446.79|444.79|447.77|445.77|444.58|442.58|0
1639023000000|2021-12-09 04:10:00|446.54|444.54|445.56|443.56|447.04|445.04|445.56|443.56|0
1639023300000|2021-12-09 04:15:00|445.31|443.31|446.05|444.05|446.79|444.79|445.07|443.07|0
1639023600000|2021-12-09 04:20:00|445.92|443.92|446.05|444.05|446.54|444.54|445.8|443.8|0
1639023900000|2021-12-09 04:25:00|445.8|443.8|445.06|443.06|446.16|444.16|444.82|442.82|0
1639024200000|2021-12-09 04:30:00|444.82|442.82|444.2|442.2|445.31|443.31|444.2|442.2|0
1639024500000|2021-12-09 04:35:00|444.08|442.08|445.3|443.3|445.8|443.8|444.08|442.08|0
1639024800000|2021-12-09 04:40:00|445.06|443.06|445.55|443.55|445.55|443.55|444.32|442.32|0
1639025100000|2021-12-09 04:45:00|445.3|443.3|444.56|442.56|445.79|443.79|444.56|442.56|0
1639025400000|2021-12-09 04:50:00|444.81|442.81|444.81|442.81|445.79|443.79|444.56|442.56|0
1639025700000|2021-12-09 04:55:00|444.56|442.56|443.58|441.58|444.81|442.81|443.09|441.09|0
1639026000000|2021-12-09 05:00:00|443.09|441.09|444.56|442.56|445.05|443.05|443.09|441.09|0
1639026300000|2021-12-09 05:05:00|444.31|442.31|443.82|441.82|445.29|443.29|443.82|441.82|0
1639026600000|2021-12-09 05:10:00|444.06|442.06|444.18|442.18|444.56|442.56|443.57|441.57|0
1639026900000|2021-12-09 05:15:00|443.82|441.82|444.18|442.18|444.55|442.55|443.82|441.82|0
1639027200000|2021-12-09 05:20:00|444.06|442.06|444.55|442.55|445.04|443.04|444.06|442.06|0
1639027500000|2021-12-09 05:25:00|444.67|442.67|444.55|442.55|445.29|443.29|444.06|442.06|0
1639027800000|2021-12-09 05:30:00|444.3|442.3|445.04|443.04|445.28|443.28|444.3|442.3|0
1639028100000|2021-12-09 05:35:00|445.28|443.28|445.28|443.28|445.28|443.28|444.79|442.79|0
1639028400000|2021-12-09 05:40:00|446.26|444.26|445.52|443.52|446.75|444.75|445.03|443.03|0
1639028700000|2021-12-09 05:45:00|445.28|443.28|445.64|443.64|445.77|443.77|444.79|442.79|0
1639029000000|2021-12-09 05:50:00|445.77|443.77|444.54|442.54|445.77|443.77|444.29|442.29|0
1639029300000|2021-12-09 05:55:00|444.41|442.41|443.31|441.31|444.54|442.54|443.31|441.31|0
1639029600000|2021-12-09 06:00:00|443.06|441.06|443.31|441.31|444.9|442.9|443.06|441.06|0
1639029900000|2021-12-09 06:05:00|443.55|441.55|444.29|442.29|444.78|442.78|443.55|441.55|0
1639030200000|2021-12-09 06:10:00|444.53|442.53|444.78|442.78|445.51|443.51|444.53|442.53|0
1639030500000|2021-12-09 06:15:00|444.65|442.65|444.28|442.28|445.02|443.02|444.04|442.04|0
1639030800000|2021-12-09 06:20:00|444.53|442.53|445.26|443.26|445.26|443.26|444.53|442.53|0
1639031100000|2021-12-09 06:25:00|445.14|443.14|445.51|443.51|445.62|443.62|444.77|442.77|0
1639031400000|2021-12-09 06:30:00|445.75|443.75|445.75|443.75|446.73|444.73|445.51|443.51|0
1639031700000|2021-12-09 06:35:00|446.24|444.24|446.6|444.6|446.73|444.73|446|444|0
1639032000000|2021-12-09 06:40:00|446.49|444.49|446.73|444.73|446.73|444.73|446.48|444.48|0
1639032300000|2021-12-09 06:45:00|446.85|444.85|447.71|445.71|448.2|446.2|446.85|444.85|0
1639032600000|2021-12-09 06:50:00|447.83|445.83|447.22|445.22|448.2|446.2|447.22|445.22|0
1639032900000|2021-12-09 06:55:00|447.09|445.09|447.33|445.33|447.71|445.71|446.97|444.97|0
1639033200000|2021-12-09 07:00:00|447.46|445.46|447.95|445.95|448.44|446.44|446.23|444.23|0
1639033500000|2021-12-09 07:05:00|448.07|446.07|447.33|445.33|448.69|446.69|447.21|445.21|0
1639033800000|2021-12-09 07:10:00|447.21|445.21|447.7|445.7|448.2|446.2|447.21|445.21|0
1639034100000|2021-12-09 07:15:00|447.57|445.57|447.95|445.95|447.95|445.95|446.96|444.96|0
1639034400000|2021-12-09 07:20:00|447.7|445.7|450.16|448.16|450.9|448.9|447.7|445.7|0
1639034700000|2021-12-09 07:25:00|450.4|448.4|450.4|448.4|450.4|448.4|449.17|447.17|0
1639035000000|2021-12-09 07:30:00|450.65|448.65|450.65|448.65|451.39|449.39|450.16|448.16|0
1639035300000|2021-12-09 07:35:00|450.89|448.89|451.14|449.14|451.14|449.14|450.15|448.15|0
1639035600000|2021-12-09 07:40:00|451.38|449.38|451.71|449.71|452.12|450.12|451.22|449.22|0
1639035900000|2021-12-09 07:45:00|451.47|449.47|450.48|448.48|451.71|449.71|449.99|447.99|0
1639036200000|2021-12-09 07:50:00|450.73|448.73|449.5|447.5|450.97|448.97|449.5|447.5|0
1639036500000|2021-12-09 07:55:00|449.74|447.74|449.37|447.37|449.99|447.99|449|447|0
1639036800000|2021-12-09 08:00:00|449.61|447.61|445.68|443.68|449.98|447.98|445.56|443.56|0
1639037100000|2021-12-09 08:05:00|445.72|444.12|441.55|439.95|446.1|444.5|441.43|439.83|0
1639037400000|2021-12-09 08:10:00|441.43|439.83|441.9|440.3|442.89|441.29|439.14|437.54|0
1639037700000|2021-12-09 08:15:00|442.51|440.91|445.46|443.86|446.08|444.48|442.51|440.91|0
1639038000000|2021-12-09 08:20:00|445.59|443.99|445.7|444.1|446.08|444.48|445.09|443.49|0
1639038300000|2021-12-09 08:25:00|445.58|443.98|445.34|443.74|446.32|444.72|444.35|442.75|0
1639038600000|2021-12-09 08:30:00|444.6|443|445.84|444.24|446.82|445.22|444.35|442.75|0
1639038900000|2021-12-09 08:35:00|446.33|444.73|444.86|443.26|446.33|444.73|444.37|442.77|0
1639039200000|2021-12-09 08:40:00|444.61|443.01|442.52|440.92|444.61|443.01|442.15|440.55|0
1639039500000|2021-12-09 08:45:00|442.64|441.04|444.36|442.76|444.85|443.25|441.91|440.31|0
1639039800000|2021-12-09 08:50:00|444.12|442.52|442.89|441.29|444.85|443.25|441.66|440.06|0
1639040100000|2021-12-09 08:55:00|443.13|441.53|441.9|440.3|443.38|441.78|441.66|440.06|0
1639040400000|2021-12-09 09:00:00|442.15|440.55|441.28|439.68|442.64|441.04|440.67|439.07|0
1639040700000|2021-12-09 09:05:00|441.41|439.81|439.93|438.33|442.51|440.91|439.93|438.33|0
1639041000000|2021-12-09 09:10:00|440.18|438.58|438.58|436.98|440.18|438.58|438.21|436.61|0
1639041300000|2021-12-09 09:15:00|438.46|436.86|439.44|437.84|440.18|438.58|438.33|436.73|0
1639041600000|2021-12-09 09:20:00|439.68|438.08|441.65|440.05|441.89|440.29|439.19|437.59|0
1639041900000|2021-12-09 09:25:00|441.52|439.92|441.4|439.8|441.52|439.92|440.66|439.06|0
1639042200000|2021-12-09 09:30:00|441.15|439.55|443.11|441.51|443.23|441.63|440.91|439.31|0
1639042500000|2021-12-09 09:35:00|443.61|442.01|442.38|440.78|443.85|442.25|442.38|440.78|0
1639042800000|2021-12-09 09:40:00|442.13|440.53|442.62|441.02|442.87|441.27|441.64|440.04|0
1639043100000|2021-12-09 09:45:00|442.13|440.53|442.62|441.02|442.86|441.26|441.88|440.28|0
1639043400000|2021-12-09 09:50:00|442.37|440.77|442.12|440.52|442.73|441.13|442.12|440.52|0
1639043700000|2021-12-09 09:55:00|442.37|440.77|441.63|440.03|442.37|440.77|441.14|439.54|0
1639044000000|2021-12-09 10:00:00|441.75|440.15|439.05|437.45|441.88|440.28|438.68|437.08|0
1639044300000|2021-12-09 10:05:00|439.17|437.57|436.96|435.36|439.42|437.82|436.96|435.36|0
1639044600000|2021-12-09 10:10:00|437.08|435.48|436.22|434.62|438.43|436.83|436.22|434.62|0
1639044900000|2021-12-09 10:15:00|436.72|435.12|432.91|431.31|437.94|436.34|432.67|431.07|0
1639045200000|2021-12-09 10:20:00|432.05|430.45|433.82|432.22|434.38|432.78|432.05|430.45|0
1639045500000|2021-12-09 10:25:00|433.69|432.09|434.8|433.2|435.53|433.93|433.33|431.73|0
1639045800000|2021-12-09 10:30:00|434.67|433.07|435.53|433.93|436.76|435.16|434.67|433.07|0
1639046100000|2021-12-09 10:35:00|435.29|433.69|436.75|435.15|437.61|436.01|435.29|433.69|0
1639046400000|2021-12-09 10:40:00|437.24|435.64|437.73|436.13|437.74|436.14|436.02|434.42|0
1639046700000|2021-12-09 10:45:00|437.98|436.38|436.87|435.27|437.98|436.38|436.5|434.9|0
1639047000000|2021-12-09 10:50:00|437|435.4|437.97|436.37|438.09|436.49|436.99|435.39|0
1639047300000|2021-12-09 10:55:00|437.73|436.13|436.62|435.02|438.22|436.62|436.5|434.9|0
1639047600000|2021-12-09 11:00:00|436.5|434.9|438.71|437.11|438.82|437.22|436.5|434.9|0
1639047900000|2021-12-09 11:05:00|438.22|436.62|436.74|435.14|438.95|437.35|436.74|435.14|0
1639048200000|2021-12-09 11:10:00|436.99|435.39|431.35|429.75|437.48|435.88|430.12|428.52|0
1639048500000|2021-12-09 11:15:00|431.46|429.86|434.53|432.93|434.53|432.93|430.86|429.26|0
1639048800000|2021-12-09 11:20:00|434.4|432.8|434.4|432.8|436|434.4|434.04|432.44|0
1639049100000|2021-12-09 11:25:00|434.53|432.93|436|434.4|436.24|434.64|434.04|432.44|0
1639049400000|2021-12-09 11:30:00|436.24|434.64|437.71|436.11|438.45|436.85|435.75|434.15|0
1639049700000|2021-12-09 11:35:00|437.83|436.23|435.75|434.15|437.83|436.23|435.01|433.41|0
1639050000000|2021-12-09 11:40:00|435.62|434.02|435.01|433.41|435.62|434.02|433.78|432.18|0
1639050300000|2021-12-09 11:45:00|435.25|433.65|433.54|431.94|435.25|433.65|432.56|430.96|0
1639050600000|2021-12-09 11:50:00|433.78|432.18|433.29|431.69|433.78|432.18|431.57|429.97|0
1639050900000|2021-12-09 11:55:00|433.53|431.93|435.49|433.89|435.49|433.89|433.29|431.69|0
1639051200000|2021-12-09 12:00:00|435.12|433.52|436.84|435.24|437.21|435.61|434.76|433.16|0
1639051500000|2021-12-09 12:05:00|436.83|435.23|438.19|436.59|438.19|436.59|436.47|434.87|0
1639051800000|2021-12-09 12:10:00|437.94|436.34|437.94|436.34|438.19|436.59|436.22|434.62|0
1639052100000|2021-12-09 12:15:00|438.19|436.59|440.15|438.55|440.64|439.04|438.18|436.58|0
1639052400000|2021-12-09 12:20:00|439.9|438.3|438.43|436.83|440.26|438.66|438.3|436.7|0
1639052700000|2021-12-09 12:25:00|438.18|436.58|437.69|436.09|438.92|437.32|437.44|435.84|0
1639053000000|2021-12-09 12:30:00|437.93|436.33|437.93|436.33|438.91|437.31|437.69|436.09|0
1639053300000|2021-12-09 12:35:00|438.05|436.45|438.17|436.57|438.18|436.58|436.95|435.35|0
1639053600000|2021-12-09 12:40:00|438.42|436.82|437.68|436.08|438.67|437.07|437.44|435.84|0
1639053900000|2021-12-09 12:45:00|437.44|435.84|436.45|434.85|437.68|436.08|435.72|434.12|0
1639054200000|2021-12-09 12:50:00|436.21|434.61|435.96|434.36|436.45|434.85|435.71|434.11|0
1639054500000|2021-12-09 12:55:00|436.2|434.6|437.92|436.32|439.15|437.55|436.2|434.6|0
1639054800000|2021-12-09 13:00:00|437.67|436.07|436.94|435.34|438.17|436.57|435.96|434.36|0
1639055100000|2021-12-09 13:05:00|437.18|435.58|436.2|434.6|437.18|435.58|436.2|434.6|0
1639055400000|2021-12-09 13:10:00|435.95|434.35|433.01|431.41|436.44|434.84|432.52|430.92|0
1639055700000|2021-12-09 13:15:00|433.5|431.9|434.97|433.37|435.46|433.86|433.25|431.65|0
1639056000000|2021-12-09 13:20:00|434.48|432.88|432.27|430.67|434.48|432.88|431.53|429.93|0
1639056300000|2021-12-09 13:25:00|432.51|430.91|433.74|432.14|433.98|432.38|431.29|429.69|0
1639056600000|2021-12-09 13:30:00|433.98|432.38|431.04|429.44|434.96|433.36|430.06|428.46|0
1639056900000|2021-12-09 13:35:00|430.79|429.19|433.24|431.64|434.1|432.5|430.79|429.19|0
1639057200000|2021-12-09 13:40:00|433.36|431.76|435.45|433.85|435.69|434.09|433.24|431.64|0
1639057500000|2021-12-09 13:45:00|435.2|433.6|435.2|433.6|436.67|435.07|435.2|433.6|0
1639057800000|2021-12-09 13:50:00|435.44|433.84|434.71|433.11|436.18|434.58|434.71|433.11|0
1639058100000|2021-12-09 13:55:00|434.58|432.98|434.95|433.35|435.44|433.84|433.97|432.37|0
1639058400000|2021-12-09 14:00:00|435.2|433.6|436.67|435.07|437.4|435.8|435.2|433.6|0
1639058700000|2021-12-09 14:05:00|436.42|434.82|437.52|435.92|437.65|436.05|435.68|434.08|0
1639059000000|2021-12-09 14:10:00|437.65|436.05|437.64|436.04|438.38|436.78|436.91|435.31|0
1639059300000|2021-12-09 14:15:00|437.4|435.8|438.62|437.02|439.61|438.01|437.4|435.8|0
1639059600000|2021-12-09 14:20:00|438.87|437.27|436.66|435.06|438.87|437.27|436.41|434.81|0
1639059900000|2021-12-09 14:25:00|436.77|435.17|436.9|435.3|437.88|436.28|436.65|435.05|0
1639060200000|2021-12-09 14:30:00|436.04|434.44|442.55|440.95|442.55|440.95|435.18|433.58|0
1639060500000|2021-12-09 14:35:00|443.28|441.68|443.95|442.35|445.92|444.32|441.56|439.96|0
1639060800000|2021-12-09 14:40:00|444.07|442.47|442.23|440.63|444.94|443.34|440.75|439.15|0
1639061100000|2021-12-09 14:45:00|442.48|440.88|438.29|436.69|444.93|443.33|438.05|436.45|0
1639061400000|2021-12-09 14:50:00|438.54|436.94|439.52|437.92|441|439.4|436.57|434.97|0
1639061700000|2021-12-09 14:55:00|439.03|437.43|438.54|436.94|439.52|437.92|433.87|432.27|0
1639062000000|2021-12-09 15:00:00|438.29|436.69|442.71|441.11|443.45|441.85|436.08|434.48|0
1639062300000|2021-12-09 15:05:00|442.22|440.62|439.27|437.67|442.96|441.36|436.57|434.97|0
1639062600000|2021-12-09 15:10:00|439.51|437.91|438.78|437.18|441.23|439.63|437.55|435.95|0
1639062900000|2021-12-09 15:15:00|439.51|437.91|440.49|438.89|441.48|439.88|438.28|436.68|0
1639063200000|2021-12-09 15:20:00|441.35|439.75|434.84|433.24|442.46|440.86|434.59|432.99|0
1639063500000|2021-12-09 15:25:00|434.59|432.99|430.91|429.31|436.56|434.96|430.91|429.31|0
1639063800000|2021-12-09 15:30:00|431.16|429.56|430.21|428.61|433.36|431.76|427.72|426.12|0
1639064100000|2021-12-09 15:35:00|429.96|428.36|429.47|427.87|431.68|430.08|426.53|424.93|0
1639064400000|2021-12-09 15:40:00|428.73|427.13|433.39|431.79|434.13|432.53|427.51|425.91|0
1639064700000|2021-12-09 15:45:00|433.64|432.04|437.04|435.44|437.54|435.94|433.61|432.01|0
1639065000000|2021-12-09 15:50:00|436.8|435.2|437.04|435.44|437.29|435.69|434.1|432.5|0
1639065300000|2021-12-09 15:55:00|436.8|435.2|437.53|435.93|438.52|436.92|436.06|434.46|0
1639065600000|2021-12-09 16:00:00|438.02|436.42|434.09|432.49|438.51|436.91|434.09|432.49|0
1639065900000|2021-12-09 16:05:00|434.34|432.74|437.77|436.17|437.77|436.17|434.34|432.74|0
1639066200000|2021-12-09 16:10:00|437.28|435.68|434.82|433.22|438.51|436.91|434.33|432.73|0
1639066500000|2021-12-09 16:15:00|435.07|433.47|435.07|433.47|435.31|433.71|431.63|430.03|0
1639066800000|2021-12-09 16:20:00|434.82|433.22|439.98|438.38|439.98|438.38|433.35|431.75|0
1639067100000|2021-12-09 16:25:00|439.73|438.13|441.85|440.25|441.95|440.35|439.24|437.64|0
1639067400000|2021-12-09 16:30:00|441.54|439.94|440.74|439.14|443.7|442.1|440.74|439.14|0
1639067700000|2021-12-09 16:35:00|440.99|439.39|440|438.4|441.48|439.88|438.78|437.18|0
1639068000000|2021-12-09 16:40:00|439.76|438.16|438.77|437.17|440.5|438.9|438.04|436.44|0
1639068300000|2021-12-09 16:45:00|438.53|436.93|434.84|433.24|438.53|436.93|434.35|432.75|0
1639068600000|2021-12-09 16:50:00|434.71|433.11|436.07|434.47|437.3|435.7|434.59|432.99|0
1639068900000|2021-12-09 16:55:00|436.31|434.71|435.08|433.48|437.29|435.69|433.36|431.76|0
1639069200000|2021-12-09 17:00:00|434.84|433.24|433.11|431.51|437.29|435.69|432.87|431.27|0
1639069500000|2021-12-09 17:05:00|433.36|431.76|435.57|433.97|435.57|433.97|432.38|430.78|0
1639069800000|2021-12-09 17:10:00|435.32|433.72|436.91|435.31|437.29|435.69|434.34|432.74|0
1639070100000|2021-12-09 17:15:00|437.04|435.44|435.07|433.47|438.02|436.42|435.07|433.47|0
1639070400000|2021-12-09 17:20:00|434.83|433.23|439|437.4|439|437.4|434.83|433.23|0
1639070700000|2021-12-09 17:25:00|438.76|437.16|436.54|434.94|438.76|437.16|436.54|434.94|0
1639071000000|2021-12-09 17:30:00|436.79|435.19|437.4|435.8|438.02|436.42|435.81|434.21|0
1639071300000|2021-12-09 17:35:00|437.28|435.68|441.21|439.61|441.46|439.86|437.28|435.68|0
1639071600000|2021-12-09 17:40:00|440.96|439.36|441.45|439.85|442.19|440.59|439.73|438.13|0
1639071900000|2021-12-09 17:45:00|441.21|439.61|443.42|441.82|443.67|442.07|440.72|439.12|0
1639072200000|2021-12-09 17:50:00|443.17|441.57|444.3|442.7|444.79|443.19|442.93|441.33|0
1639072500000|2021-12-09 17:55:00|444.54|442.94|444.79|443.19|445.28|443.68|442.08|440.48|0
1639072800000|2021-12-09 18:00:00|444.54|442.94|442.32|440.72|444.54|442.94|440.6|439|0
1639073100000|2021-12-09 18:05:00|442.08|440.48|442.08|440.48|444.54|442.94|441.83|440.23|0
1639073400000|2021-12-09 18:10:00|441.83|440.23|442.07|440.47|443.31|441.71|440.84|439.24|0
1639073700000|2021-12-09 18:15:00|442.32|440.72|443.55|441.95|444.54|442.94|442.32|440.72|0
1639074000000|2021-12-09 18:20:00|443.3|441.7|440.84|439.24|443.55|441.95|440.47|438.87|0
1639074300000|2021-12-09 18:25:00|441.09|439.49|440.59|438.99|441.82|440.22|439.85|438.25|0
1639074600000|2021-12-09 18:30:00|440.35|438.75|443.05|441.45|443.55|441.95|440.1|438.5|0
1639074900000|2021-12-09 18:35:00|442.56|440.96|445.68|444.08|446.41|444.81|442.56|440.96|0
1639075200000|2021-12-09 18:40:00|445.19|443.59|440.03|438.43|445.43|443.83|440.03|438.43|0
1639075500000|2021-12-09 18:45:00|439.54|437.94|437.09|435.49|441.75|440.15|436.6|435|0
1639075800000|2021-12-09 18:50:00|436.84|435.24|437.82|436.22|438.31|436.71|435.13|433.53|0
1639076100000|2021-12-09 18:55:00|438.07|436.47|440.27|438.67|442.48|440.88|438.07|436.47|0
1639076400000|2021-12-09 19:00:00|440.52|438.92|440.02|438.42|441.99|440.39|439.29|437.69|0
1639076700000|2021-12-09 19:05:00|439.89|438.29|439.77|438.17|441.49|439.89|439.04|437.44|0
1639077000000|2021-12-09 19:10:00|440.02|438.42|438.06|436.46|441|439.4|436.59|434.99|0
1639077300000|2021-12-09 19:15:00|438.55|436.95|439.28|437.68|440.02|438.42|436.83|435.23|0
1639077600000|2021-12-09 19:20:00|439.4|437.8|442.22|440.62|442.96|441.36|439.03|437.43|0
1639077900000|2021-12-09 19:25:00|442.34|440.74|437.07|435.47|442.47|440.87|436.33|434.73|0
1639078200000|2021-12-09 19:30:00|436.58|434.98|437.31|435.71|438.29|436.69|435.35|433.75|0
1639078500000|2021-12-09 19:35:00|436.58|434.98|436.08|434.48|437.31|435.71|434.86|433.26|0
1639078800000|2021-12-09 19:40:00|435.84|434.24|434.5|432.9|436.71|435.11|432.79|431.19|0
1639079100000|2021-12-09 19:45:00|434.26|432.66|434.01|432.41|435.24|433.64|432.79|431.19|0
1639079400000|2021-12-09 19:50:00|433.64|432.04|431.07|429.47|434.5|432.9|430.34|428.74|0
1639079700000|2021-12-09 19:55:00|431.32|429.72|430.97|429.37|432.05|430.45|428.29|426.69|0
1639080000000|2021-12-09 20:00:00|430.72|429.12|432.26|430.66|436.1|434.5|429.99|428.39|0
1639080300000|2021-12-09 20:05:00|432.51|430.91|426.65|425.05|432.99|431.39|426.65|425.05|0
1639080600000|2021-12-09 20:10:00|426.41|424.81|425.84|424.24|429.49|427.89|423.41|421.81|0
1639080900000|2021-12-09 20:15:00|425.59|423.99|425.35|423.75|427.54|425.94|423.4|421.8|0
1639081200000|2021-12-09 20:20:00|425.59|423.99|421.21|419.61|426.32|424.72|421.21|419.61|0
1639081500000|2021-12-09 20:25:00|421.45|419.85|425.34|423.74|427.29|425.69|420.24|418.64|0
1639081800000|2021-12-09 20:30:00|424.85|423.25|426.8|425.2|429.23|427.63|424.37|422.77|0
1639082100000|2021-12-09 20:35:00|426.55|424.95|427.77|426.17|429.47|427.87|424.61|423.01|0
1639082400000|2021-12-09 20:40:00|427.52|425.92|429.71|428.11|432.15|430.55|426.06|424.46|0
1639082700000|2021-12-09 20:45:00|429.96|428.36|430.28|428.68|432.97|431.37|428.01|426.41|0
1639083000000|2021-12-09 20:50:00|430.53|428.93|426.38|424.78|431.5|429.9|425.65|424.05|0
1639083300000|2021-12-09 20:55:00|426.14|424.54|420.04|418.44|426.87|425.27|418.58|416.98|0
1639083600000|2021-12-09 21:00:00|419.8|418.2|418.66|417.06|422.31|420.71|418.41|416.81|0
1639083900000|2021-12-09 21:05:00|418.9|417.3|415.98|414.38|419.63|418.03|415.74|414.14|0
1639084200000|2021-12-09 21:10:00|416.22|414.62|418.16|416.56|418.52|416.92|416.22|414.62|0
1639084500000|2021-12-09 21:15:00|418.12|416.12|417.88|415.88|418.61|416.61|417.63|415.63|0
1639084800000|2021-12-09 21:20:00|418.12|416.12|418.84|416.84|418.84|416.84|417.87|415.87|0
1639085100000|2021-12-09 21:25:00|418.6|416.6|422|420|422.25|420.25|418.6|416.6|0
1639085400000|2021-12-09 21:30:00|421.63|419.63|420.78|418.78|422.25|420.25|420.54|418.54|0
1639085700000|2021-12-09 21:35:00|420.3|418.3|420.78|418.78|421.03|419.03|420.3|418.3|0
1639086000000|2021-12-09 21:40:00|421.27|419.27|420.29|418.29|421.51|419.51|420.29|418.29|0
1639086300000|2021-12-09 21:45:00|420.53|418.53|422.23|420.23|422.23|420.23|420.04|418.04|0
1639086600000|2021-12-09 21:50:00|421.99|419.99|421.99|419.99|422.23|420.23|421.5|419.5|0
1639086900000|2021-12-09 21:55:00|422.23|420.23|421.86|419.86|422.47|420.47|421.74|419.74|0
1639087200000|2021-12-09 22:00:00|422.08|420.08|421.9|419.9|422.29|420.29|421.87|419.87|0
1639087500000|2021-12-09 22:05:00|421.86|419.86|421.94|419.94|422.15|420.15|421.83|419.83|0
1639087800000|2021-12-09 22:10:00|422.01|420.01|422.88|420.88|423.31|421.31|422.01|420.01|0
1639088100000|2021-12-09 22:15:00|422.7|420.7|422.88|420.88|422.96|420.96|422.7|420.7|0
1639088400000|2021-12-09 22:20:00|422.95|420.95|423.02|421.02|423.45|421.45|422.85|420.85|0
1639088700000|2021-12-09 22:25:00|423.09|421.09|422.98|420.98|423.09|421.09|422.98|420.98|0
1639089000000|2021-12-09 22:30:00|422.95|420.95|423.08|421.08|423.19|421.19|422.95|420.95|0
1639089300000|2021-12-09 22:35:00|423.05|421.05|423.19|421.19|423.4|421.4|423.05|421.05|0
1639089600000|2021-12-09 22:40:00|423.12|421.12|423.79|421.79|423.83|421.83|423.08|421.08|0
1639089900000|2021-12-09 22:45:00|423.72|421.72|423.65|421.65|423.96|421.96|423.54|421.54|0
1639090200000|2021-12-09 22:50:00|423.68|421.68|423.24|421.24|423.68|421.68|423.11|421.11|0
1639090500000|2021-12-09 22:55:00|423.21|421.21|423.11|421.11|423.21|421.21|423.11|421.11|0
1639090800000|2021-12-09 23:00:00|422.79|420.79|425.6|423.6|425.6|423.6|422.31|420.31|0
1639091100000|2021-12-09 23:05:00|425.47|423.47|426.69|424.69|426.81|424.81|425.35|423.35|0
1639091400000|2021-12-09 23:10:00|426.81|424.81|426.57|424.57|426.81|424.81|426.08|424.08|0
1639091700000|2021-12-09 23:15:00|427.3|425.3|426.08|424.08|427.54|425.54|426.08|424.08|0
1639092000000|2021-12-09 23:20:00|425.95|423.95|425.58|423.58|426.56|424.56|425.34|423.34|0
1639092300000|2021-12-09 23:25:00|425.83|423.83|425.99|423.99|426.19|424.19|424.97|422.97|0
1639092600000|2021-12-09 23:30:00|426.03|424.03|428.21|426.21|428.58|426.58|426.03|424.03|0
1639092900000|2021-12-09 23:35:00|428.1|426.1|428.58|426.58|428.82|426.82|428.1|426.1|0
1639093200000|2021-12-09 23:40:00|428.34|426.34|428.33|426.33|428.94|426.94|428.21|426.21|0
1639093500000|2021-12-09 23:45:00|428.21|426.21|427.11|425.11|428.33|426.33|427.11|425.11|0
1639093800000|2021-12-09 23:50:00|426.99|424.99|426.87|424.87|427.84|425.84|426.74|424.74|0
1639094100000|2021-12-09 23:55:00|427.11|425.11|426.13|424.13|427.71|425.71|426.13|424.13|0
1639094400000|2021-12-10 00:00:00|426.49|424.49|424.67|422.67|427.59|425.59|424.19|422.19|0
1639094700000|2021-12-10 00:05:00|424.92|422.92|424.06|422.06|425.64|423.64|423.21|421.21|0
1639095000000|2021-12-10 00:10:00|424.18|422.18|428.07|426.07|428.07|426.07|424.18|422.18|0
1639095300000|2021-12-10 00:15:00|427.58|425.58|425.88|423.88|428.31|426.31|425.63|423.63|0
1639095600000|2021-12-10 00:20:00|425.63|423.63|426.85|424.85|426.85|424.85|425.15|423.15|0
1639095900000|2021-12-10 00:25:00|426.6|424.6|425.14|423.14|426.85|424.85|424.9|422.9|0
1639096200000|2021-12-10 00:30:00|424.66|422.66|424.17|422.17|425.14|423.14|423.68|421.68|0
1639096500000|2021-12-10 00:35:00|424.41|422.41|424.16|422.16|424.89|422.89|424.16|422.16|0
1639096800000|2021-12-10 00:40:00|424.28|422.28|424.16|422.16|425.49|423.49|423.43|421.43|0
1639097100000|2021-12-10 00:45:00|424.28|422.28|423.67|421.67|424.89|422.89|422.94|420.94|0
1639097400000|2021-12-10 00:50:00|423.43|421.43|422.94|420.94|423.91|421.91|422.94|420.94|0
1639097700000|2021-12-10 00:55:00|423.05|421.05|422.45|420.45|423.05|421.05|421.48|419.48|0
1639098000000|2021-12-10 01:00:00|422.93|420.93|420.02|418.02|423.42|421.42|419.53|417.53|0
1639098300000|2021-12-10 01:05:00|419.77|417.77|420.5|418.5|421.23|419.23|419.53|417.53|0
1639098600000|2021-12-10 01:10:00|420.61|418.61|420.01|418.01|422.2|420.2|419.77|417.77|0
1639098900000|2021-12-10 01:15:00|419.88|417.88|418.79|416.79|420.49|418.49|418.31|416.31|0
1639099200000|2021-12-10 01:20:00|419.03|417.03|421.09|419.09|421.22|419.22|418.79|416.79|0
1639099500000|2021-12-10 01:25:00|420.97|418.97|423.16|421.16|423.16|421.16|420.24|418.24|0
1639099800000|2021-12-10 01:30:00|423.27|421.27|425.58|423.58|425.7|423.7|422.91|420.91|0
1639100100000|2021-12-10 01:35:00|425.83|423.83|423.39|421.39|426.07|424.07|423.27|421.27|0
1639100400000|2021-12-10 01:40:00|423.15|421.15|426.06|424.06|426.06|424.06|423.15|421.15|0
1639100700000|2021-12-10 01:45:00|425.82|423.82|427.03|425.03|427.03|425.03|425.57|423.57|0
1639101000000|2021-12-10 01:50:00|426.91|424.91|426.06|424.06|427.28|425.28|425.93|423.93|0
1639101300000|2021-12-10 01:55:00|426.54|424.54|426.05|424.05|426.79|424.79|425.57|423.57|0
1639101600000|2021-12-10 02:00:00|425.81|423.81|427.02|425.02|427.27|425.27|425.57|423.57|0
1639101900000|2021-12-10 02:05:00|426.29|424.29|426.53|424.53|427.27|425.27|426.29|424.29|0
1639102200000|2021-12-10 02:10:00|426.41|424.41|427.26|425.26|427.26|425.26|426.05|424.05|0
1639102500000|2021-12-10 02:15:00|427.02|425.02|426.77|424.77|427.5|425.5|426.77|424.77|0
1639102800000|2021-12-10 02:20:00|426.64|424.64|426.52|424.52|427.01|425.01|426.4|424.4|0
1639103100000|2021-12-10 02:25:00|426.77|424.77|426.52|424.52|427.01|425.01|426.52|424.52|0
1639103400000|2021-12-10 02:30:00|426.76|424.76|427|425|427|425|426.27|424.27|0
1639103700000|2021-12-10 02:35:00|426.76|424.76|425.54|423.54|426.88|424.88|425.3|423.3|0
1639104000000|2021-12-10 02:40:00|425.41|423.41|425.29|423.29|425.54|423.54|425.05|423.05|0
1639104300000|2021-12-10 02:45:00|425.54|423.54|425.78|423.78|425.78|423.78|425.17|423.17|0
1639104600000|2021-12-10 02:50:00|426.02|424.02|426.75|424.75|426.99|424.99|426.02|424.02|0
1639104900000|2021-12-10 02:55:00|426.62|424.62|426.99|424.99|426.99|424.99|426.26|424.26|0
1639105200000|2021-12-10 03:00:00|427.1|425.1|427.71|425.71|428.69|426.69|426.74|424.74|0
1639105500000|2021-12-10 03:05:00|427.47|425.47|428.2|426.2|428.44|426.44|427.47|425.47|0
1639105800000|2021-12-10 03:10:00|428.07|426.07|427.95|425.95|428.2|426.2|427.71|425.71|0
1639106100000|2021-12-10 03:15:00|427.71|425.71|427.95|425.95|428.19|426.19|427.46|425.46|0
1639106400000|2021-12-10 03:20:00|428.19|426.19|427.95|425.95|428.31|426.31|427.7|425.7|0
1639106700000|2021-12-10 03:25:00|427.82|425.82|428.3|426.3|428.43|426.43|427.7|425.7|0
1639107000000|2021-12-10 03:30:00|428.19|426.19|428.18|426.18|428.67|426.67|427.94|425.94|0
1639107300000|2021-12-10 03:35:00|427.94|425.94|426.72|424.72|428.18|426.18|426.72|424.72|0
1639107600000|2021-12-10 03:40:00|426.47|424.47|426.47|424.47|426.72|424.72|425.62|423.62|0
1639107900000|2021-12-10 03:45:00|426.23|424.23|425.49|423.49|426.59|424.59|425.49|423.49|0
1639108200000|2021-12-10 03:50:00|425.25|423.25|425.98|423.98|426.09|424.09|425.25|423.25|0
1639108500000|2021-12-10 03:55:00|425.73|423.73|425.73|423.73|426.22|424.22|425.73|423.73|0
1639108800000|2021-12-10 04:00:00|425.97|423.97|425.73|423.73|426.7|424.7|425|423|0
1639109100000|2021-12-10 04:05:00|425.97|423.97|425.72|423.72|425.97|423.97|425.48|423.48|0
1639109400000|2021-12-10 04:10:00|425.84|423.84|425.48|423.48|425.97|423.97|424.99|422.99|0
1639109700000|2021-12-10 04:15:00|425.23|423.23|425.23|423.23|425.35|423.35|424.74|422.74|0
1639110000000|2021-12-10 04:20:00|425.35|423.35|425.96|423.96|425.96|423.96|425.23|423.23|0
1639110300000|2021-12-10 04:25:00|426.2|424.2|426.8|424.8|426.93|424.93|425.96|423.96|0
1639110600000|2021-12-10 04:30:00|426.69|424.69|425.95|423.95|426.8|424.8|425.71|423.71|0
1639110900000|2021-12-10 04:35:00|426.19|424.19|424.6|422.6|426.44|424.44|424.6|422.6|0
1639111200000|2021-12-10 04:40:00|424.73|422.73|424.73|422.73|425.22|423.22|424.49|422.49|0
1639111500000|2021-12-10 04:45:00|424.97|422.97|425.45|423.45|425.46|423.46|424.84|422.84|0
1639111800000|2021-12-10 04:50:00|425.57|423.57|423.5|421.5|425.57|423.57|423.5|421.5|0
1639112100000|2021-12-10 04:55:00|423.75|421.75|422.77|420.77|423.75|421.75|422.77|420.77|0
1639112400000|2021-12-10 05:00:00|423.01|421.01|423.98|421.98|423.98|421.98|422.77|420.77|0
1639112700000|2021-12-10 05:05:00|423.86|421.86|422.03|420.03|423.98|421.98|422.03|420.03|0
1639113000000|2021-12-10 05:10:00|422.15|420.15|422.07|420.07|422.56|420.56|422.03|420.03|0
1639113300000|2021-12-10 05:15:00|421.95|419.95|422.31|420.31|422.43|420.43|421.58|419.58|0
1639113600000|2021-12-10 05:20:00|422.56|420.56|421.58|419.58|422.56|420.56|421.34|419.34|0
1639113900000|2021-12-10 05:25:00|421.82|419.82|421.82|419.82|422.07|420.07|421.58|419.58|0
1639114200000|2021-12-10 05:30:00|421.58|419.58|421.09|419.09|421.82|419.82|420.84|418.84|0
1639114500000|2021-12-10 05:35:00|420.96|418.96|421.08|419.08|421.33|419.33|420.6|418.6|0
1639114800000|2021-12-10 05:40:00|421.2|419.2|418.52|416.52|421.2|419.2|418.4|416.4|0
1639115100000|2021-12-10 05:45:00|418.64|416.64|419.13|417.13|419.37|417.37|418.4|416.4|0
1639115400000|2021-12-10 05:50:00|419|417|418.64|416.64|419.37|417.37|418.64|416.64|0
1639115700000|2021-12-10 05:55:00|418.75|416.75|419.61|417.61|419.61|417.61|418.64|416.64|0
1639116000000|2021-12-10 06:00:00|419.37|417.37|420.94|418.94|420.94|418.94|419.12|417.12|0
1639116300000|2021-12-10 06:05:00|420.82|418.82|422.28|420.28|422.28|420.28|420.58|418.58|0
1639116600000|2021-12-10 06:10:00|422.04|420.04|422.28|420.28|422.4|420.4|421.79|419.79|0
1639116900000|2021-12-10 06:15:00|422.4|420.4|422.88|420.88|423.13|421.13|422.4|420.4|0
1639117200000|2021-12-10 06:20:00|423.12|421.12|423.12|421.12|423.12|421.12|422.64|420.64|0
1639117500000|2021-12-10 06:25:00|422.88|420.88|422.14|420.14|422.88|420.88|422.14|420.14|0
1639117800000|2021-12-10 06:30:00|422.39|420.39|422.14|420.14|422.5|420.5|422.14|420.14|0
1639118100000|2021-12-10 06:35:00|422.01|420.01|422.14|420.14|422.63|420.63|422.01|420.01|0
1639118400000|2021-12-10 06:40:00|421.89|419.89|421.89|419.89|421.89|419.89|421.65|419.65|0
1639118700000|2021-12-10 06:45:00|422.13|420.13|421.64|419.64|422.13|420.13|421.64|419.64|0
1639119000000|2021-12-10 06:50:00|421.76|419.76|422.37|420.37|422.86|420.86|421.64|419.64|0
1639119300000|2021-12-10 06:55:00|422.62|420.62|424.07|422.07|424.07|422.07|422.49|420.49|0
1639119600000|2021-12-10 07:00:00|423.95|421.95|424.07|422.07|425.29|423.29|423.59|421.59|0
1639119900000|2021-12-10 07:05:00|423.83|421.83|423.34|421.34|423.83|421.83|423.09|421.09|0
1639120200000|2021-12-10 07:10:00|423.09|421.09|422.85|420.85|423.34|421.34|422.6|420.6|0
1639120500000|2021-12-10 07:15:00|422.6|420.6|423.09|421.09|423.45|421.45|421.87|419.87|0
1639120800000|2021-12-10 07:20:00|423.2|421.2|424.91|422.91|425.28|423.28|422.84|420.84|0
1639121100000|2021-12-10 07:25:00|425.03|423.03|424.54|422.54|425.52|423.52|424.54|422.54|0
1639121400000|2021-12-10 07:30:00|424.79|422.79|424.54|422.54|425.03|423.03|424.3|422.3|0
1639121700000|2021-12-10 07:35:00|424.3|422.3|424.05|422.05|424.78|422.78|424.05|422.05|0
1639122000000|2021-12-10 07:40:00|423.8|421.8|423.56|421.56|424.05|422.05|423.56|421.56|0
1639122300000|2021-12-10 07:45:00|423.8|421.8|425.51|423.51|425.51|423.51|423.56|421.56|0
1639122600000|2021-12-10 07:50:00|425.26|423.26|424.85|422.85|425.75|423.75|424.55|422.55|0
1639122900000|2021-12-10 07:55:00|424.96|422.96|425.09|423.09|425.82|423.82|424.6|422.6|0
1639123200000|2021-12-10 08:00:00|425.58|423.58|427.04|425.04|427.52|425.52|424.36|422.36|0
1639123500000|2021-12-10 08:05:00|427.08|425.48|428.05|426.45|428.79|427.19|427.08|425.48|0
1639123800000|2021-12-10 08:10:00|428.3|426.7|426.1|424.5|428.54|426.94|425.61|424.01|0
1639124100000|2021-12-10 08:15:00|426.21|424.61|427.07|425.47|427.07|425.47|425.12|423.52|0
1639124400000|2021-12-10 08:20:00|427.56|425.96|425.85|424.25|427.8|426.2|425.6|424|0
1639124700000|2021-12-10 08:25:00|426.09|424.49|427.91|426.31|428.53|426.93|426.09|424.49|0
1639125000000|2021-12-10 08:30:00|428.04|426.44|429.99|428.39|430.23|428.63|427.18|425.58|0
1639125300000|2021-12-10 08:35:00|429.74|428.14|428.76|427.16|429.99|428.39|428.28|426.68|0
1639125600000|2021-12-10 08:40:00|428.64|427.04|429.49|427.89|429.49|427.89|427.79|426.19|0
1639125900000|2021-12-10 08:45:00|429.25|427.65|429.49|427.89|429.74|428.14|428.52|426.92|0
1639126200000|2021-12-10 08:50:00|429.74|428.14|432.66|431.06|432.66|431.06|429.25|427.65|0
1639126500000|2021-12-10 08:55:00|432.91|431.31|432.66|431.06|432.91|431.31|432.17|430.57|0
1639126800000|2021-12-10 09:00:00|432.9|431.3|429.73|428.13|432.9|431.3|429.73|428.13|0
1639127100000|2021-12-10 09:05:00|429.97|428.37|428.92|427.32|429.97|428.37|428.67|427.07|0
1639127400000|2021-12-10 09:10:00|429.16|427.56|429.03|427.43|429.65|428.05|428.67|427.07|0
1639127700000|2021-12-10 09:15:00|429.16|427.56|430.13|428.53|430.62|429.02|428.67|427.07|0
1639128000000|2021-12-10 09:20:00|430.25|428.65|430.74|429.14|431.35|429.75|429.64|428.04|0
1639128300000|2021-12-10 09:25:00|430.62|429.02|429.39|427.79|430.74|429.14|429.15|427.55|0
1639128600000|2021-12-10 09:30:00|429.27|427.67|430.12|428.52|430.37|428.77|429.15|427.55|0
1639128900000|2021-12-10 09:35:00|430|428.4|431.59|429.99|432.32|430.72|430|428.4|0
1639129200000|2021-12-10 09:40:00|431.71|430.11|431.1|429.5|432.08|430.48|430.61|429.01|0
1639129500000|2021-12-10 09:45:00|431.21|429.61|431.58|429.98|431.83|430.23|431.09|429.49|0
1639129800000|2021-12-10 09:50:00|431.83|430.23|431.58|429.98|432.8|431.2|431.09|429.49|0
1639130100000|2021-12-10 09:55:00|431.82|430.22|432.73|431.13|432.73|431.13|431.02|429.42|0
1639130400000|2021-12-10 10:00:00|432.98|431.38|431.75|430.15|432.98|431.38|431.75|430.15|0
1639130700000|2021-12-10 10:05:00|431.87|430.27|432.24|430.64|432.24|430.64|431.26|429.66|0
1639131000000|2021-12-10 10:10:00|432.11|430.51|430.52|428.92|432.48|430.88|430.52|428.92|0
1639131300000|2021-12-10 10:15:00|430.77|429.17|431.01|429.41|431.5|429.9|430.77|429.17|0
1639131600000|2021-12-10 10:20:00|430.76|429.16|431.25|429.65|432.23|430.63|430.76|429.16|0
1639131900000|2021-12-10 10:25:00|431.49|429.89|431.74|430.14|431.74|430.14|431|429.4|0
1639132200000|2021-12-10 10:30:00|431.49|429.89|432.71|431.11|432.71|431.11|431.25|429.65|0
1639132500000|2021-12-10 10:35:00|432.96|431.36|432.79|431.19|433.52|431.92|432.58|430.98|0
1639132800000|2021-12-10 10:40:00|432.3|430.7|432.34|430.74|432.83|431.23|431.93|430.33|0
1639133100000|2021-12-10 10:45:00|432.1|430.5|432.83|431.23|432.95|431.35|431.85|430.25|0
1639133400000|2021-12-10 10:50:00|432.34|430.74|432.58|430.98|432.59|430.99|431.12|429.52|0
1639133700000|2021-12-10 10:55:00|432.46|430.86|432.83|431.23|433.07|431.47|431.6|430|0
1639134000000|2021-12-10 11:00:00|432.58|430.98|434.05|432.45|434.05|432.45|432.58|430.98|0
1639134300000|2021-12-10 11:05:00|433.8|432.2|436.01|434.41|436.25|434.65|433.68|432.08|0
1639134600000|2021-12-10 11:10:00|436.25|434.65|436.01|434.41|436.25|434.65|435.52|433.92|0
1639134900000|2021-12-10 11:15:00|436.12|434.52|435.76|434.16|436.74|435.14|435.27|433.67|0
1639135200000|2021-12-10 11:20:00|436|434.4|436.74|435.14|436.74|435.14|436|434.4|0
1639135500000|2021-12-10 11:25:00|436.49|434.89|437.96|436.36|438.21|436.61|436.49|434.89|0
1639135800000|2021-12-10 11:30:00|437.83|436.23|436.73|435.13|437.96|436.36|436.24|434.64|0
1639136100000|2021-12-10 11:35:00|436.98|435.38|437.96|436.36|438.2|436.6|436.98|435.38|0
1639136400000|2021-12-10 11:40:00|437.71|436.11|439.18|437.58|439.92|438.32|437.71|436.11|0
1639136700000|2021-12-10 11:45:00|439.43|437.83|440.16|438.56|440.16|438.56|438.44|436.84|0
1639137000000|2021-12-10 11:50:00|440.03|438.43|440.59|438.99|440.89|439.29|439.67|438.07|0
1639137300000|2021-12-10 11:55:00|440.22|438.62|438.87|437.27|440.84|439.24|438.87|437.27|0
1639137600000|2021-12-10 12:00:00|438.62|437.02|437.64|436.04|439.36|437.76|437.39|435.79|0
1639137900000|2021-12-10 12:05:00|437.51|435.91|436.16|434.56|437.64|436.04|436.16|434.56|0
1639138200000|2021-12-10 12:10:00|436.28|434.68|434.93|433.33|436.65|435.05|434.69|433.09|0
1639138500000|2021-12-10 12:15:00|435.05|433.45|434.93|433.33|435.43|433.83|433.95|432.35|0
1639138800000|2021-12-10 12:20:00|434.69|433.09|436.65|435.05|436.89|435.29|434.69|433.09|0
1639139100000|2021-12-10 12:25:00|436.4|434.8|436.89|435.29|437.14|435.54|435.66|434.06|0
1639139400000|2021-12-10 12:30:00|437.01|435.41|435.17|433.57|437.14|435.54|435.04|433.44|0
1639139700000|2021-12-10 12:35:00|434.92|433.32|435.41|433.81|435.66|434.06|434.68|433.08|0
1639140000000|2021-12-10 12:40:00|435.29|433.69|434.43|432.83|435.41|433.81|434.43|432.83|0
1639140300000|2021-12-10 12:45:00|434.18|432.58|433.69|432.09|434.18|432.58|432.83|431.23|0
1639140600000|2021-12-10 12:50:00|433.94|432.34|434.18|432.58|434.18|432.58|433.44|431.84|0
1639140900000|2021-12-10 12:55:00|434.05|432.45|433.93|432.33|434.18|432.58|433.44|431.84|0
1639141200000|2021-12-10 13:00:00|433.8|432.2|433.44|431.84|434.18|432.58|432.7|431.1|0
1639141500000|2021-12-10 13:05:00|433.56|431.96|433.19|431.59|433.68|432.08|432.7|431.1|0
1639141800000|2021-12-10 13:10:00|433.44|431.84|433.19|431.59|433.44|431.84|432.21|430.61|0
1639142100000|2021-12-10 13:15:00|433.43|431.83|438.34|436.74|438.34|436.74|433.43|431.83|0
1639142400000|2021-12-10 13:20:00|438.59|436.99|434.9|433.3|438.59|436.99|434.41|432.81|0
1639142700000|2021-12-10 13:25:00|435.15|433.55|435.02|433.42|436.13|434.53|434.65|433.05|0
1639143000000|2021-12-10 13:30:00|434.77|433.17|449.86|448.26|450.85|449.25|434.41|432.81|0
1639143300000|2021-12-10 13:35:00|451.34|449.74|454.94|453.34|456.67|455.07|451.34|449.74|0
1639143600000|2021-12-10 13:40:00|455.19|453.59|455.43|453.83|457.65|456.05|452.72|451.12|0
1639143900000|2021-12-10 13:45:00|454.94|453.34|452.96|451.36|455.68|454.08|451.48|449.88|0
1639144200000|2021-12-10 13:50:00|452.72|451.12|451.98|450.38|454.2|452.6|451.24|449.64|0
1639144500000|2021-12-10 13:55:00|451.73|450.13|452.96|451.36|453.7|452.1|451.48|449.88|0
1639144800000|2021-12-10 14:00:00|453.45|451.85|452.96|451.36|454.44|452.84|452.71|451.11|0
1639145100000|2021-12-10 14:05:00|452.71|451.11|450.24|448.64|453.7|452.1|450.24|448.64|0
1639145400000|2021-12-10 14:10:00|450.49|448.89|451.72|450.12|452.22|450.62|450|448.4|0
1639145700000|2021-12-10 14:15:00|451.97|450.37|450.98|449.38|451.97|450.37|450.24|448.64|0
1639146000000|2021-12-10 14:20:00|450.73|449.13|451.72|450.12|452.21|450.61|449.75|448.15|0
1639146300000|2021-12-10 14:25:00|451.47|449.87|448.02|446.42|451.72|450.12|447.52|445.92|0
1639146600000|2021-12-10 14:30:00|448.76|447.16|451.71|450.11|452.46|450.86|445.55|443.95|0
1639146900000|2021-12-10 14:35:00|452.21|450.61|454.43|452.83|456.15|454.55|448.51|446.91|0
1639147200000|2021-12-10 14:40:00|456.15|454.55|448.01|446.41|456.15|454.55|447.27|445.67|0
1639147500000|2021-12-10 14:45:00|448.75|447.15|441.85|440.25|450.23|448.63|441.11|439.51|0
1639147800000|2021-12-10 14:50:00|442.59|440.99|444.07|442.47|446.89|445.29|440.87|439.27|0
1639148100000|2021-12-10 14:55:00|443.82|442.22|439.71|438.11|444.8|443.2|437.66|436.06|0
1639148400000|2021-12-10 15:00:00|439.33|437.73|439.71|438.11|446.35|444.75|438.97|437.37|0
1639148700000|2021-12-10 15:05:00|439.46|437.86|443.64|442.04|445.12|443.52|438.72|437.12|0
1639149000000|2021-12-10 15:10:00|444.5|442.9|441.92|440.32|444.5|442.9|438.72|437.12|0
1639149300000|2021-12-10 15:15:00|441.67|440.07|449.48|447.88|450.78|449.18|440.44|438.84|0
1639149600000|2021-12-10 15:20:00|449.72|448.12|447.75|446.15|450.58|448.98|446.76|445.16|0
1639149900000|2021-12-10 15:25:00|447.5|445.9|449.72|448.12|449.72|448.12|445.53|443.93|0
1639150200000|2021-12-10 15:30:00|449.97|448.37|439.37|437.77|450.95|449.35|437.89|436.29|0
1639150500000|2021-12-10 15:35:00|439.12|437.52|436.66|435.06|439.37|437.77|433.22|431.62|0
1639150800000|2021-12-10 15:40:00|436.17|434.57|435.67|434.07|437.64|436.04|433.95|432.35|0
1639151100000|2021-12-10 15:45:00|435.18|433.58|430.26|428.66|436.17|434.57|430.26|428.66|0
1639151400000|2021-12-10 15:50:00|430.75|429.15|433.46|431.86|434.69|433.09|429.77|428.17|0
1639151700000|2021-12-10 15:55:00|433.7|432.1|435.91|434.31|436.41|434.81|432.23|430.63|0
1639152000000|2021-12-10 16:00:00|436.16|434.56|430.99|429.39|436.9|435.3|430.75|429.15|0
1639152300000|2021-12-10 16:05:00|430.75|429.15|423.34|421.74|431.24|429.64|421.37|419.77|0
1639152600000|2021-12-10 16:10:00|423.09|421.49|426.53|424.93|426.53|424.93|422.11|420.51|0
1639152900000|2021-12-10 16:15:00|426.77|425.17|429.23|427.63|431.19|429.59|424.56|422.96|0
1639153200000|2021-12-10 16:20:00|428.74|427.14|431.93|430.33|432.42|430.82|428.24|426.64|0
1639153500000|2021-12-10 16:25:00|430.7|429.1|435.81|434.21|436.19|434.59|430.7|429.1|0
1639153800000|2021-12-10 16:30:00|435.94|434.34|433.11|431.51|435.94|434.34|431.88|430.28|0
1639154100000|2021-12-10 16:35:00|433.35|431.75|434.83|433.23|436.55|434.95|431.63|430.03|0
1639154400000|2021-12-10 16:40:00|434.58|432.98|440.49|438.89|440.74|439.14|433.6|432|0
1639154700000|2021-12-10 16:45:00|440.74|439.14|443.45|441.85|444.44|442.84|440.74|439.14|0
1639155000000|2021-12-10 16:50:00|442.71|441.11|440.98|439.38|444.93|443.33|440.49|438.89|0
1639155300000|2021-12-10 16:55:00|441.47|439.87|442.71|441.11|443.2|441.6|439.75|438.15|0
1639155600000|2021-12-10 17:00:00|443.45|441.85|440.98|439.38|443.45|441.85|439.5|437.9|0
1639155900000|2021-12-10 17:05:00|441.72|440.12|442.28|440.68|445.49|443.89|441.47|439.87|0
1639156200000|2021-12-10 17:10:00|442.89|441.29|442.77|441.17|444.99|443.39|442.03|440.43|0
1639156500000|2021-12-10 17:15:00|443.02|441.42|440.05|438.45|444|442.4|439.56|437.96|0
1639156800000|2021-12-10 17:20:00|441.04|439.44|443.01|441.41|443.01|441.41|439.06|437.46|0
1639157100000|2021-12-10 17:25:00|442.77|441.17|441.15|439.55|444.74|443.14|440.79|439.19|0
1639157400000|2021-12-10 17:30:00|441.28|439.68|437.58|435.98|442.02|440.42|436.84|435.24|0
1639157700000|2021-12-10 17:35:00|437.82|436.22|436.09|434.49|439.06|437.46|435.11|433.51|0
1639158000000|2021-12-10 17:40:00|435.85|434.25|436.58|434.98|437.82|436.22|435.35|433.75|0
1639158300000|2021-12-10 17:45:00|436.34|434.74|441.52|439.92|441.52|439.92|435.35|433.75|0
1639158600000|2021-12-10 17:50:00|441.28|439.68|442.51|440.91|442.51|440.91|440.78|439.18|0
1639158900000|2021-12-10 17:55:00|442.26|440.66|444.24|442.64|444.24|442.64|441.52|439.92|0
1639159200000|2021-12-10 18:00:00|443.99|442.39|446.96|445.36|447.95|446.35|442.26|440.66|0
1639159500000|2021-12-10 18:05:00|447.2|445.6|448.44|446.84|449.43|447.83|445.97|444.37|0
1639159800000|2021-12-10 18:10:00|448.69|447.09|447.94|446.34|449.18|447.58|447.07|445.47|0
1639160100000|2021-12-10 18:15:00|448.19|446.59|449.18|447.58|449.43|447.83|446.95|445.35|0
1639160400000|2021-12-10 18:20:00|448.93|447.33|446.21|444.61|448.93|447.33|445.83|444.23|0
1639160700000|2021-12-10 18:25:00|446.46|444.86|447.94|446.34|448.43|446.83|445.71|444.11|0
1639161000000|2021-12-10 18:30:00|447.69|446.09|446.95|445.35|448.43|446.83|445.96|444.36|0
1639161300000|2021-12-10 18:35:00|447.19|445.59|445.96|444.36|447.31|445.71|444.23|442.63|0
1639161600000|2021-12-10 18:40:00|445.71|444.11|445.71|444.11|446.2|444.6|444.72|443.12|0
1639161900000|2021-12-10 18:45:00|445.95|444.35|444.22|442.62|446.2|444.6|443.73|442.13|0
1639162200000|2021-12-10 18:50:00|443.98|442.38|446.69|445.09|446.94|445.34|443.73|442.13|0
1639162500000|2021-12-10 18:55:00|446.45|444.85|448.18|446.58|448.67|447.07|445.95|444.35|0
1639162800000|2021-12-10 19:00:00|448.42|446.82|446.94|445.34|449.17|447.57|445.95|444.35|0
1639163100000|2021-12-10 19:05:00|447.19|445.59|446.19|444.59|447.93|446.33|445.7|444.1|0
1639163400000|2021-12-10 19:10:00|446.44|444.84|447.43|445.83|447.92|446.32|445.7|444.1|0
1639163700000|2021-12-10 19:15:00|447.68|446.08|449.16|447.56|449.16|447.56|446.44|444.84|0
1639164000000|2021-12-10 19:20:00|448.91|447.31|449.65|448.05|450.15|448.55|448.91|447.31|0
1639164300000|2021-12-10 19:25:00|449.41|447.81|449.65|448.05|450.15|448.55|447.92|446.32|0
1639164600000|2021-12-10 19:30:00|449.9|448.3|445.94|444.34|451.14|449.54|445.07|443.47|0
1639164900000|2021-12-10 19:35:00|446.68|445.08|446.93|445.33|447.92|446.32|445.44|443.84|0
1639165200000|2021-12-10 19:40:00|447.42|445.82|446.43|444.83|447.67|446.07|446.43|444.83|0
1639165500000|2021-12-10 19:45:00|446.68|445.08|446.43|444.83|447.42|445.82|445.44|443.84|0
1639165800000|2021-12-10 19:50:00|445.94|444.34|443.21|441.61|446.68|445.08|443.21|441.61|0
1639166100000|2021-12-10 19:55:00|443.46|441.86|441.98|440.38|444.7|443.1|440.99|439.39|0
1639166400000|2021-12-10 20:00:00|441.6|440|440.24|438.64|443.95|442.35|440.24|438.64|0
1639166700000|2021-12-10 20:05:00|440.49|438.89|444.94|443.34|445.93|444.33|439.75|438.15|0
1639167000000|2021-12-10 20:10:00|444.69|443.09|445.43|443.83|446.42|444.82|444.2|442.6|0
1639167300000|2021-12-10 20:15:00|445.68|444.08|447.41|445.81|447.41|445.81|444.69|443.09|0
1639167600000|2021-12-10 20:20:00|447.16|445.56|450.13|448.53|451.12|449.52|446.92|445.32|0
1639167900000|2021-12-10 20:25:00|450.38|448.78|450.13|448.53|450.87|449.27|449.14|447.54|0
1639168200000|2021-12-10 20:30:00|450.38|448.78|454.59|452.99|454.59|452.99|450.13|448.53|0
1639168500000|2021-12-10 20:35:00|454.34|452.74|453.84|452.24|455.08|453.48|452.6|451|0
1639168800000|2021-12-10 20:40:00|453.59|451.99|455.08|453.48|455.33|453.73|453.59|451.99|0
1639169100000|2021-12-10 20:45:00|455.33|453.73|457.28|455.68|457.55|455.95|455.33|453.73|0
1639169400000|2021-12-10 20:50:00|457.15|455.55|459.01|457.41|461|459.4|457.15|455.55|0
1639169700000|2021-12-10 20:55:00|459.26|457.66|461.49|459.89|463.72|462.12|458.02|456.42|0
1639170000000|2021-12-10 21:00:00|462.48|460.88|462.48|460.88|462.98|461.38|459.75|458.15|0
1639170300000|2021-12-10 21:05:00|462.73|461.13|462.85|461.25|463.09|461.49|461.74|460.14|0
1639170600000|2021-12-10 21:10:00|462.48|460.88|462.48|460.88|462.73|461.13|462.48|460.88|0
1639382700000|2021-12-13 08:05:00|469.89|468.29|467.65|466.05|470.64|469.04|467.65|466.05|0
1639383000000|2021-12-13 08:10:00|467.9|466.3|469.89|468.29|471.01|469.41|467.9|466.3|0
1639383300000|2021-12-13 08:15:00|470.39|468.79|472.38|470.78|472.5|470.9|469.39|467.79|0
1639383600000|2021-12-13 08:20:00|472.5|470.9|473.88|472.28|474.38|472.78|471.64|470.04|0
1639383900000|2021-12-13 08:25:00|473.63|472.03|473.38|471.78|473.88|472.28|472.38|470.78|0
1639384200000|2021-12-13 08:30:00|473.13|471.53|474.87|473.27|475.37|473.77|472.13|470.53|0
1639384500000|2021-12-13 08:35:00|475.49|473.89|475.37|473.77|475.62|474.02|474.37|472.77|0
1639384800000|2021-12-13 08:40:00|474.87|473.27|474.62|473.02|475.37|473.77|473.99|472.39|0
1639385100000|2021-12-13 08:45:00|474.74|473.14|475.12|473.52|475.37|473.77|474.49|472.89|0
1639385400000|2021-12-13 08:50:00|474.87|473.27|475.62|474.02|476.61|475.01|474.37|472.77|0
1639385700000|2021-12-13 08:55:00|475.37|473.77|473.12|471.52|475.37|473.77|472.99|471.39|0
1639386000000|2021-12-13 09:00:00|472.75|471.15|475.62|474.02|475.62|474.02|472.13|470.53|0
1639386300000|2021-12-13 09:05:00|475.49|473.89|474.49|472.89|475.98|474.38|474.12|472.52|0
1639386600000|2021-12-13 09:10:00|474.37|472.77|477.73|476.13|478.11|476.51|474.37|472.77|0
1639386900000|2021-12-13 09:15:00|477.86|476.26|478.35|476.75|478.85|477.25|477.86|476.26|0
1639387200000|2021-12-13 09:20:00|478.22|476.62|478.6|477|479.1|477.5|477.86|476.26|0
1639387500000|2021-12-13 09:25:00|478.35|476.75|478.6|477|478.6|477|477.85|476.25|0
1639387800000|2021-12-13 09:30:00|478.85|477.25|478.85|477.25|480.22|478.62|478.6|477|0
1639388100000|2021-12-13 09:35:00|478.97|477.37|477.85|476.25|479.35|477.75|477.85|476.25|0
1639388400000|2021-12-13 09:40:00|477.72|476.12|477.6|476|478.35|476.75|477.6|476|0
1639388700000|2021-12-13 09:45:00|477.85|476.25|478.1|476.5|478.35|476.75|476.97|475.37|0
1639389000000|2021-12-13 09:50:00|477.97|476.37|477.35|475.75|478.1|476.5|476.6|475|0
1639389300000|2021-12-13 09:55:00|477.1|475.5|477.47|475.87|477.6|476|476.36|474.76|0
1639389600000|2021-12-13 10:00:00|477.6|476|478.35|476.75|478.85|477.25|477.47|475.87|0
1639389900000|2021-12-13 10:05:00|478.47|476.87|477.1|475.5|478.6|477|476.85|475.25|0
1639390200000|2021-12-13 10:10:00|476.85|475.25|475.36|473.76|477.1|475.5|474.86|473.26|0
1639390500000|2021-12-13 10:15:00|475.11|473.51|473.98|472.38|475.11|473.51|473.61|472.01|0
1639390800000|2021-12-13 10:20:00|474.23|472.63|474.36|472.76|475.35|473.75|474.11|472.51|0
1639391100000|2021-12-13 10:25:00|473.73|472.13|474.85|473.25|474.86|473.26|472.48|470.88|0
1639391400000|2021-12-13 10:30:00|475.1|473.5|474.36|472.76|475.1|473.5|474.36|472.76|0
1639391700000|2021-12-13 10:35:00|474.11|472.51|475.85|474.25|476.1|474.5|474.11|472.51|0
1639392000000|2021-12-13 10:40:00|476.1|474.5|477.1|475.5|477.35|475.75|475.85|474.25|0
1639392300000|2021-12-13 10:45:00|477.35|475.75|477.1|475.5|477.59|475.99|476.85|475.25|0
1639392600000|2021-12-13 10:50:00|477.34|475.74|475.85|474.25|477.34|475.74|475.35|473.75|0
1639392900000|2021-12-13 10:55:00|475.6|474|476.1|474.5|476.1|474.5|474.85|473.25|0
1639393200000|2021-12-13 11:00:00|476.35|474.75|477.84|476.24|478.09|476.49|476.1|474.5|0
1639393500000|2021-12-13 11:05:00|478.09|476.49|477.84|476.24|478.59|476.99|477.59|475.99|0
1639393800000|2021-12-13 11:10:00|478.09|476.49|479.58|477.98|480.58|478.98|477.84|476.24|0
1639394100000|2021-12-13 11:15:00|479.34|477.74|478.34|476.74|479.83|478.23|478.34|476.74|0
1639394400000|2021-12-13 11:20:00|478.09|476.49|478.09|476.49|478.84|477.24|477.59|475.99|0
1639394700000|2021-12-13 11:25:00|477.84|476.24|477.34|475.74|478.34|476.74|477.34|475.74|0
1639395000000|2021-12-13 11:30:00|477.09|475.49|476.59|474.99|477.34|475.74|476.59|474.99|0
1639395300000|2021-12-13 11:35:00|476.71|475.11|477.09|475.49|477.34|475.74|473.22|471.62|0
1639395600000|2021-12-13 11:40:00|476.84|475.24|475.09|473.49|478.33|476.73|475.09|473.49|0
1639395900000|2021-12-13 11:45:00|474.96|473.36|473.35|471.75|475.09|473.49|472.6|471|0
1639396200000|2021-12-13 11:50:00|473.6|472|474.1|472.5|475.09|473.49|473.35|471.75|0
1639396500000|2021-12-13 11:55:00|474.34|472.74|475.09|473.49|475.34|473.74|474.34|472.74|0
1639396800000|2021-12-13 12:00:00|473.6|472|471.85|470.25|473.6|472|470.6|469|0
1639397100000|2021-12-13 12:05:00|472.1|470.5|472.72|471.12|473.1|471.5|471.6|470|0
1639397400000|2021-12-13 12:10:00|472.6|471|472.1|470.5|472.85|471.25|471.85|470.25|0
1639397700000|2021-12-13 12:15:00|472.22|470.62|470.35|468.75|472.6|471|470.35|468.75|0
1639398000000|2021-12-13 12:20:00|470.1|468.5|473.59|471.99|474.09|472.49|470.1|468.5|0
1639398300000|2021-12-13 12:25:00|473.84|472.24|471.6|470|473.96|472.36|471.35|469.75|0
1639398600000|2021-12-13 12:30:00|471.35|469.75|471.85|470.25|472.35|470.75|471.1|469.5|0
1639398900000|2021-12-13 12:35:00|472.1|470.5|472.59|470.99|472.71|471.11|471.85|470.25|0
1639399200000|2021-12-13 12:40:00|472.34|470.74|473.09|471.49|473.09|471.49|471.6|470|0
1639399500000|2021-12-13 12:45:00|472.84|471.24|471.1|469.5|473.34|471.74|470.35|468.75|0
1639399800000|2021-12-13 12:50:00|471.35|469.75|470.1|468.5|471.84|470.24|470.1|468.5|0
1639400100000|2021-12-13 12:55:00|469.85|468.25|470.1|468.5|470.35|468.75|469.35|467.75|0
1639400400000|2021-12-13 13:00:00|470.35|468.75|469.85|468.25|471.34|469.74|469.6|468|0
1639400700000|2021-12-13 13:05:00|469.6|468|470.1|468.5|470.1|468.5|468.85|467.25|0
1639401000000|2021-12-13 13:10:00|470.35|468.75|471.84|470.24|471.84|470.24|470.35|468.75|0
1639401300000|2021-12-13 13:15:00|471.09|469.49|468.85|467.25|471.59|469.99|468.6|467|0
1639401600000|2021-12-13 13:20:00|469.1|467.5|470.34|468.74|470.34|468.74|468.6|467|0
1639401900000|2021-12-13 13:25:00|470.21|468.61|471.09|469.49|471.09|469.49|470.21|468.61|0
1639402200000|2021-12-13 13:30:00|470.84|469.24|471.34|469.74|472.34|470.74|470.84|469.24|0
1639402500000|2021-12-13 13:35:00|471.59|469.99|472.09|470.49|472.09|470.49|471.09|469.49|0
1639402800000|2021-12-13 13:40:00|471.84|470.24|470.59|468.99|472.83|471.23|470.59|468.99|0
1639403100000|2021-12-13 13:45:00|470.84|469.24|470.09|468.49|470.84|469.24|469.34|467.74|0
1639403400000|2021-12-13 13:50:00|469.84|468.24|469.09|467.49|470.34|468.74|468.59|466.99|0
1639403700000|2021-12-13 13:55:00|468.59|466.99|468.34|466.74|469.34|467.74|468.34|466.74|0
1639404000000|2021-12-13 14:00:00|468.46|466.86|465.35|463.75|468.59|466.99|465.35|463.75|0
1639404300000|2021-12-13 14:05:00|465.6|464|467.84|466.24|468.09|466.49|465.6|464|0
1639404600000|2021-12-13 14:10:00|467.6|466|465.35|463.75|468.34|466.74|465.1|463.5|0
1639404900000|2021-12-13 14:15:00|465.6|464|464.35|462.75|466.35|464.75|464.35|462.75|0
1639405200000|2021-12-13 14:20:00|464.47|462.87|462.36|460.76|465.35|463.75|462.11|460.51|0
1639405500000|2021-12-13 14:25:00|462.23|460.63|456.88|455.28|462.23|460.63|456.88|455.28|0
1639405800000|2021-12-13 14:30:00|456.38|454.78|451.72|450.12|459.37|457.77|451.72|450.12|0
1639406100000|2021-12-13 14:35:00|450.47|448.87|446.99|445.39|456.2|454.6|446.24|444.64|0
1639406400000|2021-12-13 14:40:00|446.74|445.14|451.22|449.62|453.46|451.86|446.74|445.14|0
1639406700000|2021-12-13 14:45:00|449.72|448.12|445.5|443.9|450.97|449.37|444.25|442.65|0
1639407000000|2021-12-13 14:50:00|444.75|443.15|441.27|439.67|444.75|443.15|438.53|436.93|0
1639407300000|2021-12-13 14:55:00|440.27|438.67|441.76|440.16|446.24|444.64|440.02|438.42|0
1639407600000|2021-12-13 15:00:00|441.14|439.54|439.28|437.68|441.52|439.92|437.04|435.44|0
1639407900000|2021-12-13 15:05:00|439.53|437.93|441.51|439.91|443.25|441.65|438.78|437.18|0
1639408200000|2021-12-13 15:10:00|441.26|439.66|445.36|443.76|446.98|445.38|438.78|437.18|0
1639408500000|2021-12-13 15:15:00|445.74|444.14|443.75|442.15|447.48|445.88|443.5|441.9|0
1639408800000|2021-12-13 15:20:00|444|442.4|436.04|434.44|444.99|443.39|434.55|432.95|0
1639409100000|2021-12-13 15:25:00|435.79|434.19|431.82|430.22|437.03|435.43|427.84|426.24|0
1639409400000|2021-12-13 15:30:00|431.57|429.97|429.31|427.71|431.57|429.97|426.75|425.15|0
1639409700000|2021-12-13 15:35:00|430.31|428.71|430.82|429.22|435.31|433.71|429.81|428.21|0
1639410000000|2021-12-13 15:40:00|430.94|429.34|430.57|428.97|433.31|431.71|428.34|426.74|0
1639410300000|2021-12-13 15:45:00|429.58|427.98|435.29|433.69|436.29|434.69|429.58|427.98|0
1639410600000|2021-12-13 15:50:00|436.04|434.44|432.81|431.21|438.03|436.43|432.06|430.46|0
1639410900000|2021-12-13 15:55:00|433.06|431.46|431.56|429.96|433.3|431.7|429.08|427.48|0
1639411200000|2021-12-13 16:00:00|430.82|429.22|426.1|424.5|433.3|431.7|424.61|423.01|0
1639411500000|2021-12-13 16:05:00|426.6|425|429.33|427.73|431.56|429.96|426.1|424.5|0
1639411800000|2021-12-13 16:10:00|428.58|426.98|426.1|424.5|431.31|429.71|424.23|422.63|0
1639412100000|2021-12-13 16:15:00|425.85|424.25|423.98|422.38|428.83|427.23|422.87|421.27|0
1639412400000|2021-12-13 16:20:00|424.36|422.76|422.38|420.78|425.85|424.25|422.38|420.78|0
1639412700000|2021-12-13 16:25:00|422.63|421.03|423.37|421.77|424.86|423.26|421.36|419.76|0
1639413000000|2021-12-13 16:30:00|423.12|421.52|425.6|424|427.34|425.74|421.38|419.78|0
1639413300000|2021-12-13 16:35:00|425.35|423.75|425.1|423.5|428.58|426.98|424.36|422.76|0
1639413600000|2021-12-13 16:40:00|425.35|423.75|426.59|424.99|429.07|427.47|425.35|423.75|0
1639413900000|2021-12-13 16:45:00|426.84|425.24|424.1|422.5|428.33|426.73|424.1|422.5|0
1639414200000|2021-12-13 16:50:00|424.35|422.75|422.12|420.52|425.22|423.62|421.37|419.77|0
1639414500000|2021-12-13 16:55:00|422.37|420.77|426.83|425.23|427.33|425.73|421.37|419.77|0
1639414800000|2021-12-13 17:00:00|427.08|425.48|426.33|424.73|427.08|425.48|421.37|419.77|0
1639415100000|2021-12-13 17:05:00|426.58|424.98|430.8|429.2|431.3|429.7|425.09|423.49|0
1639415400000|2021-12-13 17:10:00|430.56|428.96|431.8|430.2|433.04|431.44|429.56|427.96|0
1639415700000|2021-12-13 17:15:00|432.04|430.44|429.31|427.71|432.04|430.44|429.06|427.46|0
1639416000000|2021-12-13 17:20:00|429.06|427.46|431.05|429.45|431.3|429.7|429.06|427.46|0
1639416300000|2021-12-13 17:25:00|431.54|429.94|432.04|430.44|432.79|431.19|430.8|429.2|0
1639416600000|2021-12-13 17:30:00|431.79|430.19|431.54|429.94|433.03|431.43|430.8|429.2|0
1639416900000|2021-12-13 17:35:00|431.29|429.69|434.25|432.65|434.5|432.9|431.04|429.44|0
1639417200000|2021-12-13 17:40:00|434|432.4|433.75|432.15|434.25|432.65|432.26|430.66|0
1639417500000|2021-12-13 17:45:00|433.01|431.41|429.28|427.68|433.01|431.41|429.28|427.68|0
1639417800000|2021-12-13 17:50:00|429.53|427.93|427.04|425.44|430.27|428.67|426.54|424.94|0
1639418100000|2021-12-13 17:55:00|427.29|425.69|428.53|426.93|429.27|427.67|426.04|424.44|0
1639418400000|2021-12-13 18:00:00|429.03|427.43|430.27|428.67|432.26|430.66|426.79|425.19|0
1639418700000|2021-12-13 18:05:00|430.52|428.92|429.02|427.42|431.26|429.66|429.02|427.42|0
1639419000000|2021-12-13 18:10:00|429.27|427.67|429.27|427.67|430.02|428.42|428.03|426.43|0
1639419300000|2021-12-13 18:15:00|428.77|427.17|429.52|427.92|430.01|428.41|427.03|425.43|0
1639419600000|2021-12-13 18:20:00|430.01|428.41|428.77|427.17|430.26|428.66|427.28|425.68|0
1639419900000|2021-12-13 18:25:00|428.52|426.92|428.27|426.67|429.02|427.42|427.03|425.43|0
1639420200000|2021-12-13 18:30:00|429.51|427.91|425.54|423.94|429.51|427.91|423.8|422.2|0
1639420500000|2021-12-13 18:35:00|425.29|423.69|424.54|422.94|427.03|425.43|424.29|422.69|0
1639420800000|2021-12-13 18:40:00|424.79|423.19|429.26|427.66|430.26|428.66|424.54|422.94|0
1639421100000|2021-12-13 18:45:00|429.01|427.41|426.53|424.93|429.01|427.41|426.53|424.93|0
1639421400000|2021-12-13 18:50:00|426.78|425.18|431.5|429.9|431.75|430.15|426.78|425.18|0
1639421700000|2021-12-13 18:55:00|431|429.4|431|429.4|431.99|430.39|429.76|428.16|0
1639422000000|2021-12-13 19:00:00|430.5|428.9|429.51|427.91|431|429.4|427.52|425.92|0
1639422300000|2021-12-13 19:05:00|429.75|428.15|431.98|430.38|431.98|430.38|429.01|427.41|0
1639422600000|2021-12-13 19:10:00|431.73|430.13|431.97|430.37|433.22|431.62|431.48|429.88|0
1639422900000|2021-12-13 19:15:00|431.73|430.13|431.72|430.12|431.97|430.37|430.73|429.13|0
1639423200000|2021-12-13 19:20:00|431.97|430.37|435.45|433.85|435.95|434.35|431.72|430.12|0
1639423500000|2021-12-13 19:25:00|435.21|433.61|432.72|431.12|435.7|434.1|431.47|429.87|0
1639423800000|2021-12-13 19:30:00|432.97|431.37|433.96|432.36|433.96|432.36|430.48|428.88|0
1639424100000|2021-12-13 19:35:00|433.83|432.23|432.68|431.08|434.21|432.61|431.94|430.34|0
1639424400000|2021-12-13 19:40:00|432.93|431.33|432.18|430.58|433.68|432.08|431.93|430.33|0
1639424700000|2021-12-13 19:45:00|432.43|430.83|431.19|429.59|432.93|431.33|430.69|429.09|0
1639425000000|2021-12-13 19:50:00|431.44|429.84|433.18|431.58|433.18|431.58|431.19|429.59|0
1639425300000|2021-12-13 19:55:00|433.42|431.82|435.17|433.57|435.17|433.57|432.93|431.33|0
1639425600000|2021-12-13 20:00:00|434.92|433.32|438.12|436.52|438.12|436.52|434.92|433.32|0
1639425900000|2021-12-13 20:05:00|437.62|436.02|433.14|431.54|438.87|437.27|432.89|431.29|0
1639426200000|2021-12-13 20:10:00|432.89|431.29|436.37|434.77|436.87|435.27|432.39|430.79|0
1639426500000|2021-12-13 20:15:00|436.62|435.02|433.88|432.28|437.87|436.27|432.64|431.04|0
1639426800000|2021-12-13 20:20:00|434.38|432.78|434.63|433.03|435.13|433.53|431.64|430.04|0
1639427100000|2021-12-13 20:25:00|434.88|433.28|431.39|429.79|435.38|433.78|431.26|429.66|0
1639427400000|2021-12-13 20:30:00|431.14|429.54|435.38|433.78|435.38|433.78|431.14|429.54|0
1639427700000|2021-12-13 20:35:00|435.13|433.53|435.62|434.02|438.36|436.76|434.88|433.28|0
1639428000000|2021-12-13 20:40:00|435.13|433.53|435.62|434.02|439.86|438.26|434.13|432.53|0
1639428300000|2021-12-13 20:45:00|436.12|434.52|432.63|431.03|438.36|436.76|432.63|431.03|0
1639428600000|2021-12-13 20:50:00|430.89|429.29|422.91|421.31|430.89|429.29|422.91|421.31|0
1639428900000|2021-12-13 20:55:00|422.41|420.81|419.67|418.07|424.15|422.55|417.93|416.33|0
1639429200000|2021-12-13 21:00:00|421.91|420.31|419.67|418.07|421.91|420.31|415.93|414.33|0
1639429500000|2021-12-13 21:05:00|419.42|417.82|421.16|419.56|421.16|419.56|417.92|416.32|0
1639429800000|2021-12-13 21:10:00|420.91|419.31|422.4|420.8|423.15|421.55|419.91|418.31|0
1639430100000|2021-12-13 21:15:00|421.86|419.86|422.47|420.47|422.72|420.72|420.61|418.61|0
1639430400000|2021-12-13 21:20:00|422.1|420.1|420.61|418.61|422.85|420.85|420.61|418.61|0
1639430700000|2021-12-13 21:25:00|420.86|418.86|421.11|419.11|421.85|419.85|420.11|418.11|0
1639431000000|2021-12-13 21:30:00|421.36|419.36|421.11|419.11|422.35|420.35|421.11|419.11|0
1639431300000|2021-12-13 21:35:00|420.86|418.86|422.85|420.85|422.85|420.85|420.86|418.86|0
1639431600000|2021-12-13 21:40:00|423.1|421.1|422.85|420.85|423.34|421.34|422.6|420.6|0
1639431900000|2021-12-13 21:45:00|423.34|421.34|425.58|423.58|425.83|423.83|423.34|421.34|0
1639432200000|2021-12-13 21:50:00|425.83|423.83|424.59|422.59|425.83|423.83|423.34|421.34|0
1639432500000|2021-12-13 21:55:00|424.84|422.84|423.96|421.96|424.84|422.84|423.59|421.59|0
1639432800000|2021-12-13 22:00:00|424|422|423.96|421.96|424.04|422.04|423.96|421.96|0
1639433100000|2021-12-13 22:05:00|423.82|421.82|423.53|421.53|423.82|421.82|423.24|421.24|0
1639433400000|2021-12-13 22:10:00|423.56|421.56|423.96|421.96|424|422|423.38|421.38|0
1639433700000|2021-12-13 22:15:00|424.04|422.04|423.86|421.86|424.04|422.04|423.86|421.86|0
1639434000000|2021-12-13 22:20:00|423.64|421.64|423.81|421.81|423.81|421.81|423.6|421.6|0
1639434300000|2021-12-13 22:25:00|423.85|421.85|423.85|421.85|423.95|421.95|423.85|421.85|0
1639434600000|2021-12-13 22:30:00|423.59|421.59|423.74|421.74|423.81|421.81|423.52|421.52|0
1639434900000|2021-12-13 22:35:00|423.7|421.7|422.94|420.94|423.7|421.7|422.69|420.69|0
1639435200000|2021-12-13 22:40:00|422.84|420.84|422.97|420.97|423.04|421.04|422.47|420.47|0
1639435500000|2021-12-13 22:45:00|423.01|421.01|423.26|421.26|423.34|421.34|422.73|420.73|0
1639435800000|2021-12-13 22:50:00|423.23|421.23|422.93|420.93|423.23|421.23|422.93|420.93|0
1639436100000|2021-12-13 22:55:00|423.04|421.04|422.97|420.97|423.41|421.41|422.93|420.93|0
1639436400000|2021-12-13 23:00:00|422.93|420.93|426.07|424.07|426.32|424.32|422.93|420.93|0
1639436700000|2021-12-13 23:05:00|426.57|424.57|426.57|424.57|426.82|424.82|426.19|424.19|0
1639437000000|2021-12-13 23:10:00|426.44|424.44|425.19|423.19|426.82|424.82|424.57|422.57|0
1639437300000|2021-12-13 23:15:00|425.07|423.07|425.07|423.07|425.44|423.44|423.58|421.58|0
1639437600000|2021-12-13 23:20:00|425.32|423.32|424.57|422.57|425.57|423.57|423.82|421.82|0
1639437900000|2021-12-13 23:25:00|424.32|422.32|422.45|420.45|425.82|423.82|421.83|419.83|0
1639438200000|2021-12-13 23:30:00|422.08|420.08|424.82|422.82|425.07|423.07|422.08|420.08|0
1639438500000|2021-12-13 23:35:00|425.32|423.32|425.07|423.07|426.31|424.31|424.82|422.82|0
1639438800000|2021-12-13 23:40:00|424.82|422.82|426.06|424.06|426.31|424.31|424.82|422.82|0
1639439100000|2021-12-13 23:45:00|426.31|424.31|425.07|423.07|426.56|424.56|424.82|422.82|0
1639439400000|2021-12-13 23:50:00|425.18|423.18|425.06|423.06|425.31|423.31|424.07|422.07|0
1639439700000|2021-12-13 23:55:00|424.82|422.82|425.31|423.31|425.31|423.31|424.32|422.32|0
1639440000000|2021-12-14 00:00:00|425.06|423.06|427.42|425.42|428.05|426.05|425.06|423.06|0
1639440300000|2021-12-14 00:05:00|427.55|425.55|428.05|426.05|428.05|426.05|426.93|424.93|0
1639440600000|2021-12-14 00:10:00|428.3|426.3|427.55|425.55|429.3|427.3|427.3|425.3|0
1639440900000|2021-12-14 00:15:00|428.05|426.05|428.8|426.8|429.3|427.3|427.55|425.55|0
1639441200000|2021-12-14 00:20:00|428.55|426.55|428.55|426.55|429.54|427.54|427.92|425.92|0
1639441500000|2021-12-14 00:25:00|428.67|426.67|427.55|425.55|429.29|427.29|426.8|424.8|0
1639441800000|2021-12-14 00:30:00|427.67|425.67|428.55|426.55|429.04|427.04|426.92|424.92|0
1639442100000|2021-12-14 00:35:00|428.42|426.42|426.3|424.3|428.79|426.79|426.3|424.3|0
1639442400000|2021-12-14 00:40:00|426.05|424.05|427.8|425.8|428.05|426.05|426.05|424.05|0
1639442700000|2021-12-14 00:45:00|428.05|426.05|429.54|427.54|429.79|427.79|427.67|425.67|0
1639443000000|2021-12-14 00:50:00|429.41|427.41|429.29|427.29|429.79|427.79|428.29|426.29|0
1639443300000|2021-12-14 00:55:00|429.54|427.54|429.79|427.79|430.04|428.04|428.54|426.54|0
1639443600000|2021-12-14 01:00:00|430.04|428.04|428.79|426.79|430.29|428.29|428.79|426.79|0
1639443900000|2021-12-14 01:05:00|428.91|426.91|429.54|427.54|429.79|427.79|428.79|426.79|0
1639444200000|2021-12-14 01:10:00|429.66|427.66|429.04|427.04|430.04|428.04|429.04|427.04|0
1639444500000|2021-12-14 01:15:00|428.91|426.91|428.04|426.04|428.91|426.91|427.04|425.04|0
1639444800000|2021-12-14 01:20:00|427.91|425.91|425.55|423.55|427.91|425.91|425.55|423.55|0
1639445100000|2021-12-14 01:25:00|425.67|423.67|426.29|424.29|427.04|425.04|425.67|423.67|0
1639445400000|2021-12-14 01:30:00|426.41|424.41|429.78|427.78|430.03|428.03|426.04|424.04|0
1639445700000|2021-12-14 01:35:00|429.65|427.65|428.16|426.16|430.03|428.03|427.54|425.54|0
1639446000000|2021-12-14 01:40:00|428.04|426.04|425.79|423.79|428.54|426.54|425.41|423.41|0
1639446300000|2021-12-14 01:45:00|425.54|423.54|426.54|424.54|427.29|425.29|425.54|423.54|0
1639446600000|2021-12-14 01:50:00|426.66|424.66|427.04|425.04|427.54|425.54|426.04|424.04|0
1639446900000|2021-12-14 01:55:00|427.16|425.16|427.29|425.29|427.79|425.79|426.54|424.54|0
1639447200000|2021-12-14 02:00:00|427.04|425.04|427.29|425.29|428.28|426.28|426.29|424.29|0
1639447500000|2021-12-14 02:05:00|426.79|424.79|426.29|424.29|427.29|425.29|426.04|424.04|0
1639447800000|2021-12-14 02:10:00|426.41|424.41|427.03|425.03|427.04|425.04|426.04|424.04|0
1639448100000|2021-12-14 02:15:00|426.91|424.91|425.29|423.29|426.91|424.91|425.29|423.29|0
1639448400000|2021-12-14 02:20:00|425.54|423.54|426.65|424.65|427.03|425.03|425.54|423.54|0
1639448700000|2021-12-14 02:25:00|426.53|424.53|426.28|424.28|427.28|425.28|426.16|424.16|0
1639449000000|2021-12-14 02:30:00|426.04|424.04|427.53|425.53|427.53|425.53|425.29|423.29|0
1639449300000|2021-12-14 02:35:00|427.65|425.65|426.65|424.65|427.78|425.78|426.15|424.15|0
1639449600000|2021-12-14 02:40:00|426.53|424.53|428.03|426.03|428.03|426.03|426.53|424.53|0
1639449900000|2021-12-14 02:45:00|428.28|426.28|426.65|424.65|428.28|426.28|426.28|424.28|0
1639450200000|2021-12-14 02:50:00|426.53|424.53|425.28|423.28|426.53|424.53|425.04|423.04|0
1639450500000|2021-12-14 02:55:00|425.03|423.03|425.53|423.53|426.15|424.15|425.03|423.03|0
1639450800000|2021-12-14 03:00:00|425.65|423.65|426.53|424.53|426.65|424.65|425.65|423.65|0
1639451100000|2021-12-14 03:05:00|426.28|424.28|425.53|423.53|426.78|424.78|425.28|423.28|0
1639451400000|2021-12-14 03:10:00|425.28|423.28|427.28|425.28|427.28|425.28|425.28|423.28|0
1639451700000|2021-12-14 03:15:00|427.39|425.39|427.77|425.77|427.77|425.77|427.27|425.27|0
1639452000000|2021-12-14 03:20:00|427.64|425.64|427.89|425.89|428.02|426.02|427.27|425.27|0
1639452300000|2021-12-14 03:25:00|428.02|426.02|427.77|425.77|428.02|426.02|427.52|425.52|0
1639452600000|2021-12-14 03:30:00|427.52|425.52|426.39|424.39|427.64|425.64|426.28|424.28|0
1639452900000|2021-12-14 03:35:00|426.28|424.28|423.53|421.53|426.28|424.28|420.54|418.54|0
1639453200000|2021-12-14 03:40:00|423.28|421.28|424.28|422.28|424.53|422.53|422.29|420.29|0
1639453500000|2021-12-14 03:45:00|424.53|422.53|425.28|423.28|425.53|423.53|424.03|422.03|0
1639453800000|2021-12-14 03:50:00|425.53|423.53|426.39|424.39|427.52|425.52|425.28|423.28|0
1639454100000|2021-12-14 03:55:00|426.77|424.77|427.39|425.39|428.02|426.02|426.52|424.52|0
1639454400000|2021-12-14 04:00:00|427.52|425.52|428.02|426.02|428.27|426.27|427.27|425.27|0
1639454700000|2021-12-14 04:05:00|428.27|426.27|428.13|426.13|428.27|426.27|427.77|425.77|0
1639455000000|2021-12-14 04:10:00|428.02|426.02|427.52|425.52|428.26|426.26|427.27|425.27|0
1639455300000|2021-12-14 04:15:00|427.27|425.27|427.76|425.76|428.13|426.13|427.27|425.27|0
1639455600000|2021-12-14 04:20:00|427.63|425.63|427.02|425.02|427.76|425.76|427.02|425.02|0
1639455900000|2021-12-14 04:25:00|427.27|425.27|427.02|425.02|427.51|425.51|426.77|424.77|0
1639456200000|2021-12-14 04:30:00|426.77|424.77|427.01|425.01|427.26|425.26|426.27|424.27|0
1639456500000|2021-12-14 04:35:00|427.26|425.26|427.01|425.01|427.26|425.26|426.76|424.76|0
1639456800000|2021-12-14 04:40:00|427.13|425.13|427.51|425.51|427.51|425.51|426.88|424.88|0
1639457100000|2021-12-14 04:45:00|427.38|425.38|427.01|425.01|427.76|425.76|426.76|424.76|0
1639457400000|2021-12-14 04:50:00|427.13|425.13|425.27|423.27|427.38|425.38|425.27|423.27|0
1639457700000|2021-12-14 04:55:00|425.52|423.52|426.51|424.51|426.51|424.51|425.39|423.39|0
1639458000000|2021-12-14 05:00:00|426.26|424.26|426.76|424.76|427.01|425.01|425.76|423.76|0
1639458300000|2021-12-14 05:05:00|427.01|425.01|426.01|424.01|427.01|425.01|426.01|424.01|0
1639458600000|2021-12-14 05:10:00|426.26|424.26|426.01|424.01|426.76|424.76|426.01|424.01|0
1639458900000|2021-12-14 05:15:00|426.13|424.13|425.76|423.76|426.26|424.26|425.26|423.26|0
1639459200000|2021-12-14 05:20:00|425.51|423.51|425.01|423.01|426.01|424.01|425.01|423.01|0
1639459500000|2021-12-14 05:25:00|425.26|423.26|426.51|424.51|426.76|424.76|425.26|423.26|0
1639459800000|2021-12-14 05:30:00|426.26|424.26|426.76|424.76|427.51|425.51|425.51|423.51|0
1639460100000|2021-12-14 05:35:00|426.88|424.88|427.5|425.5|428|426|426.88|424.88|0
1639460400000|2021-12-14 05:40:00|427.26|425.26|426.51|424.51|428|426|426.51|424.51|0
1639460700000|2021-12-14 05:45:00|426.76|424.76|426.26|424.26|426.76|424.76|426.01|424.01|0
1639461000000|2021-12-14 05:50:00|426.38|424.38|425.01|423.01|426.51|424.51|425.01|423.01|0
1639461300000|2021-12-14 05:55:00|425.13|423.13|425.76|423.76|426.5|424.5|424.76|422.76|0
1639461600000|2021-12-14 06:00:00|426.01|424.01|426|424|426.25|424.25|424.76|422.76|0
1639461900000|2021-12-14 06:05:00|426.25|424.25|425.51|423.51|426.25|424.25|425.26|423.26|0
1639462200000|2021-12-14 06:10:00|425.63|423.63|424.76|422.76|425.63|423.63|423.51|421.51|0
1639462500000|2021-12-14 06:15:00|424.63|422.63|424.51|422.51|425.26|423.26|423.88|421.88|0
1639462800000|2021-12-14 06:20:00|424.63|422.63|426.5|424.5|426.75|424.75|424.63|422.63|0
1639463100000|2021-12-14 06:25:00|426.37|424.37|427.25|425.25|427.5|425.5|426.37|424.37|0
1639463400000|2021-12-14 06:30:00|427.5|425.5|427.75|425.75|428|426|426.75|424.75|0
1639463700000|2021-12-14 06:35:00|427.5|425.5|427.37|425.37|427.75|425.75|427.25|425.25|0
1639464000000|2021-12-14 06:40:00|427.5|425.5|427.75|425.75|427.75|425.75|427.25|425.25|0
1639464300000|2021-12-14 06:45:00|427.87|425.87|429.36|427.36|429.99|427.99|427.87|425.87|0
1639464600000|2021-12-14 06:50:00|429.49|427.49|429.49|427.49|429.86|427.86|429.24|427.24|0
1639464900000|2021-12-14 06:55:00|429.24|427.24|428.24|426.24|429.24|427.24|428.24|426.24|0
1639465200000|2021-12-14 07:00:00|428.74|426.74|428.99|426.99|429.24|427.24|427.74|425.74|0
1639465500000|2021-12-14 07:05:00|429.24|427.24|426.99|424.99|429.49|427.49|426.99|424.99|0
1639465800000|2021-12-14 07:10:00|427.11|425.11|429.24|427.24|429.49|427.49|426.61|424.61|0
1639466100000|2021-12-14 07:15:00|429.49|427.49|432.73|430.73|433.23|431.23|429.24|427.24|0
1639466400000|2021-12-14 07:20:00|432.98|430.98|431.6|429.6|433.23|431.23|431.23|429.23|0
1639466700000|2021-12-14 07:25:00|431.73|429.73|431.23|429.23|431.73|429.73|430.98|428.98|0
1639467000000|2021-12-14 07:30:00|431.48|429.48|431.23|429.23|432.23|430.23|430.98|428.98|0
1639467300000|2021-12-14 07:35:00|431.48|429.48|430.23|428.23|431.48|429.48|430.23|428.23|0
1639467600000|2021-12-14 07:40:00|430.35|428.35|431.73|429.73|432.73|430.73|430.35|428.35|0
1639467900000|2021-12-14 07:45:00|431.85|429.85|431.35|429.35|432.23|430.23|430.48|428.48|0
1639468200000|2021-12-14 07:50:00|431.48|429.48|432.48|430.48|432.98|430.98|431.48|429.48|0
1639468500000|2021-12-14 07:55:00|432.73|430.73|431|429|432.73|430.73|430.5|428.5|0
1639468800000|2021-12-14 08:00:00|431.5|429.5|434.49|432.49|434.99|432.99|431.5|429.5|0
1639469100000|2021-12-14 08:05:00|434.54|432.94|436.04|434.44|436.54|434.94|434.54|432.94|0
1639469400000|2021-12-14 08:10:00|436.29|434.69|435.29|433.69|436.79|435.19|435.04|433.44|0
1639469700000|2021-12-14 08:15:00|434.79|433.19|433.29|431.69|435.16|433.56|433.04|431.44|0
1639470000000|2021-12-14 08:20:00|433.04|431.44|434.54|432.94|435.29|433.69|432.79|431.19|0
1639470300000|2021-12-14 08:25:00|434.79|433.19|433.41|431.81|435.04|433.44|432.91|431.31|0
1639470600000|2021-12-14 08:30:00|433.91|432.31|433.04|431.44|434.29|432.69|432.29|430.69|0
1639470900000|2021-12-14 08:35:00|433.29|431.69|434.04|432.44|434.04|432.44|431.91|430.31|0
1639471200000|2021-12-14 08:40:00|433.66|432.06|434.79|433.19|435.04|433.44|433.04|431.44|0
1639471500000|2021-12-14 08:45:00|434.54|432.94|432.91|431.31|434.79|433.19|432.79|431.19|0
1639471800000|2021-12-14 08:50:00|432.54|430.94|432.04|430.44|433.54|431.94|432.04|430.44|0
1639472100000|2021-12-14 08:55:00|431.79|430.19|430.54|428.94|432.54|430.94|430.54|428.94|0
1639472400000|2021-12-14 09:00:00|430.79|429.19|429.42|427.82|431.29|429.69|429.3|427.7|0
1639472700000|2021-12-14 09:05:00|429.55|427.95|433.54|431.94|433.54|431.94|429.55|427.95|0
1639473000000|2021-12-14 09:10:00|433.79|432.19|430.66|429.06|434.03|432.43|429.66|428.06|0
1639473300000|2021-12-14 09:15:00|430.79|429.19|430.79|429.19|431.79|430.19|430.54|428.94|0
1639473600000|2021-12-14 09:20:00|431.04|429.44|429.29|427.69|432.04|430.44|429.29|427.69|0
1639473900000|2021-12-14 09:25:00|429.54|427.94|428.79|427.19|431.29|429.69|428.79|427.19|0
1639474200000|2021-12-14 09:30:00|428.54|426.94|429.29|427.69|430.29|428.69|427.55|425.95|0
1639474500000|2021-12-14 09:35:00|429.04|427.44|421.68|420.08|429.29|427.69|421.68|420.08|0
1639474800000|2021-12-14 09:40:00|421.81|420.21|419.34|417.74|421.83|420.23|417.84|416.24|0
1639475100000|2021-12-14 09:45:00|418.84|417.24|418.46|416.86|420.83|419.23|417.84|416.24|0
1639475400000|2021-12-14 09:50:00|418.59|416.99|406.17|404.57|418.84|417.24|406.17|404.57|0
1639475700000|2021-12-14 09:55:00|406.42|404.82|403.53|401.93|408.66|407.06|403.28|401.68|0
1639476000000|2021-12-14 10:00:00|404.02|402.42|403.03|401.43|405.51|403.91|401.29|399.69|0
1639476300000|2021-12-14 10:05:00|403.53|401.93|407.25|405.65|407.25|405.65|402.28|400.68|0
1639476600000|2021-12-14 10:10:00|407|405.4|406.26|404.66|407.25|405.65|404.27|402.67|0
1639476900000|2021-12-14 10:15:00|406.01|404.41|404.02|402.42|406.75|405.15|403.77|402.17|0
1639477200000|2021-12-14 10:20:00|405.01|403.41|405.76|404.16|406|404.4|404.02|402.42|0
1639477500000|2021-12-14 10:25:00|406|404.4|406.75|405.15|407.25|405.65|405.01|403.41|0
1639477800000|2021-12-14 10:30:00|406.87|405.27|409.48|407.88|409.98|408.38|406.75|405.15|0
1639478100000|2021-12-14 10:35:00|408.49|406.89|408.24|406.64|410.1|408.5|407.99|406.39|0
1639478400000|2021-12-14 10:40:00|408.49|406.89|407.49|405.89|409.48|407.88|407.24|405.64|0
1639478700000|2021-12-14 10:45:00|407.74|406.14|405.5|403.9|408.48|406.88|405|403.4|0
1639479000000|2021-12-14 10:50:00|405.75|404.15|405|403.4|405.75|404.15|403.76|402.16|0
1639479300000|2021-12-14 10:55:00|404.75|403.15|406.74|405.14|407.49|405.89|404.75|403.15|0
1639479600000|2021-12-14 11:00:00|406.99|405.39|408.73|407.13|409.22|407.62|406.99|405.39|0
1639479900000|2021-12-14 11:05:00|409.47|407.87|410.96|409.36|410.96|409.36|408.97|407.37|0
1639480200000|2021-12-14 11:10:00|412.21|410.61|410.96|409.36|412.95|411.35|410.46|408.86|0
1639480500000|2021-12-14 11:15:00|411.46|409.86|410.07|408.47|411.71|410.11|409.95|408.35|0
1639480800000|2021-12-14 11:20:00|409.7|408.1|410.69|409.09|411.19|409.59|409.2|407.6|0
1639481100000|2021-12-14 11:25:00|410.56|408.96|409.2|407.6|410.94|409.34|407.95|406.35|0
1639481400000|2021-12-14 11:30:00|409.07|407.47|407.21|405.61|411.19|409.59|407.21|405.61|0
1639481700000|2021-12-14 11:35:00|407.45|405.85|408.7|407.1|408.95|407.35|407.45|405.85|0
1639482000000|2021-12-14 11:40:00|408.45|406.85|408.57|406.97|408.94|407.34|406.71|405.11|0
1639482300000|2021-12-14 11:45:00|408.2|406.6|408.45|406.85|412.43|410.83|407.2|405.6|0
1639482600000|2021-12-14 11:50:00|407.7|406.1|408.07|406.47|410.68|409.08|406.58|404.98|0
1639482900000|2021-12-14 11:55:00|407.82|406.22|408.69|407.09|410.43|408.83|407.82|406.22|0
1639483200000|2021-12-14 12:00:00|408.94|407.34|411.18|409.58|411.68|410.08|408.31|406.71|0
1639483500000|2021-12-14 12:05:00|411.43|409.83|411.92|410.32|412.92|411.32|410.68|409.08|0
1639483800000|2021-12-14 12:10:00|412.42|410.82|413.42|411.82|413.91|412.31|411.92|410.32|0
1639484100000|2021-12-14 12:15:00|413.17|411.57|413.91|412.31|414.41|412.81|413.17|411.57|0
1639484400000|2021-12-14 12:20:00|414.16|412.56|415.4|413.8|415.4|413.8|413.66|412.06|0
1639484700000|2021-12-14 12:25:00|415.9|414.3|415.15|413.55|416.15|414.55|413.66|412.06|0
1639485000000|2021-12-14 12:30:00|415.4|413.8|414.41|412.81|415.4|413.8|412.91|411.31|0
1639485300000|2021-12-14 12:35:00|414.16|412.56|411.42|409.82|414.41|412.81|411.42|409.82|0
1639485600000|2021-12-14 12:40:00|411.54|409.94|410.92|409.32|412.04|410.44|408.68|407.08|0
1639485900000|2021-12-14 12:45:00|410.67|409.07|411.66|410.06|411.91|410.31|410.42|408.82|0
1639486200000|2021-12-14 12:50:00|411.42|409.82|411.04|409.44|411.91|410.31|410.67|409.07|0
1639486500000|2021-12-14 12:55:00|410.67|409.07|410.67|409.07|411.41|409.81|409.92|408.32|0
1639486800000|2021-12-14 13:00:00|410.92|409.32|410.67|409.07|411.91|410.31|410.17|408.57|0
1639487100000|2021-12-14 13:05:00|410.42|408.82|412.9|411.3|414.4|412.8|409.67|408.07|0
1639487400000|2021-12-14 13:10:00|413.15|411.55|412.03|410.43|413.9|412.3|411.91|410.31|0
1639487700000|2021-12-14 13:15:00|412.16|410.56|412.16|410.56|412.65|411.05|411.41|409.81|0
1639488000000|2021-12-14 13:20:00|411.66|410.06|409.42|407.82|411.66|410.06|407.43|405.83|0
1639488300000|2021-12-14 13:25:00|409.67|408.07|409.53|407.93|409.91|408.31|407.54|405.94|0
1639488600000|2021-12-14 13:30:00|409.78|408.18|395.85|394.25|409.78|408.18|395.85|394.25|0
1639488900000|2021-12-14 13:35:00|395.24|393.64|396.6|395|399.71|398.11|394.99|393.39|0
1639489200000|2021-12-14 13:40:00|396.48|394.88|392.87|391.27|397.72|396.12|391.88|390.28|0
1639489500000|2021-12-14 13:45:00|392.62|391.02|390.01|388.41|392.62|391.02|389.27|387.67|0
1639489800000|2021-12-14 13:50:00|389.52|387.92|391.37|389.77|392.5|390.9|389.02|387.42|0
1639490100000|2021-12-14 13:55:00|391.5|389.9|391.75|390.15|394.24|392.64|390.76|389.16|0
1639490400000|2021-12-14 14:00:00|391.5|389.9|393.24|391.64|393.99|392.39|390.01|388.41|0
1639490700000|2021-12-14 14:05:00|392.99|391.39|388.02|386.42|393.49|391.89|388.02|386.42|0
1639491000000|2021-12-14 14:10:00|388.27|386.67|390.5|388.9|391|389.4|385.04|383.44|0
1639491300000|2021-12-14 14:15:00|390.75|389.15|389.26|387.66|391.25|389.65|388.02|386.42|0
1639491600000|2021-12-14 14:20:00|388.51|386.91|385.78|384.18|390.25|388.65|385.53|383.93|0
1639491900000|2021-12-14 14:25:00|385.53|383.93|385.78|384.18|387.77|386.17|384.54|382.94|0
1639492200000|2021-12-14 14:30:00|385.28|383.68|394.51|392.91|394.51|392.91|384.04|382.44|0
1639492500000|2021-12-14 14:35:00|395.5|393.9|397.24|395.64|399.73|398.13|393.51|391.91|0
1639492800000|2021-12-14 14:40:00|397.99|396.39|407.68|406.08|407.68|406.08|397.74|396.14|0
1639493100000|2021-12-14 14:45:00|407.93|406.33|403.7|402.1|412.16|410.56|399.72|398.12|0
1639493400000|2021-12-14 14:50:00|404.2|402.6|401.71|400.11|405.69|404.09|399.23|397.63|0
1639493700000|2021-12-14 14:55:00|402.21|400.61|400.96|399.36|407.68|406.08|398.23|396.63|0
1639494000000|2021-12-14 15:00:00|399.72|398.12|394.25|392.65|401.96|400.36|393.75|392.15|0
1639494300000|2021-12-14 15:05:00|394|392.4|395.24|393.64|399.72|398.12|393.01|391.41|0
1639494600000|2021-12-14 15:10:00|394.62|393.02|389.24|387.64|395.24|393.64|386.76|385.16|0
1639494900000|2021-12-14 15:15:00|388.74|387.14|388.74|387.14|390.48|388.88|386.76|385.16|0
1639495200000|2021-12-14 15:20:00|389.11|387.51|396.45|394.85|396.7|395.1|386.26|384.66|0
1639495500000|2021-12-14 15:25:00|396.7|395.1|397.69|396.09|401.92|400.32|396.7|395.1|0
1639495800000|2021-12-14 15:30:00|396.7|395.1|392.72|391.12|398.19|396.59|391.97|390.37|0
1639496100000|2021-12-14 15:35:00|392.47|390.87|388.74|387.14|394.21|392.61|387.99|386.39|0
1639496400000|2021-12-14 15:40:00|388.49|386.89|384.51|382.91|389.98|388.38|382.28|380.68|0
1639496700000|2021-12-14 15:45:00|384.76|383.16|375.07|373.47|386.25|384.65|374.58|372.98|0
1639497000000|2021-12-14 15:50:00|376.56|374.96|371.33|369.73|377.06|375.46|371.33|369.73|0
1639497300000|2021-12-14 15:55:00|371.08|369.48|371.57|369.97|372.07|370.47|366.37|364.77|0
1639497600000|2021-12-14 16:00:00|370.45|368.85|370.83|369.23|371.57|369.97|365.87|364.27|0
1639497900000|2021-12-14 16:05:00|371.32|369.72|371.32|369.72|374.55|372.95|370.33|368.73|0
1639498200000|2021-12-14 16:10:00|372.32|370.72|367.6|366|373.8|372.2|367.35|365.75|0
1639498500000|2021-12-14 16:15:00|368.34|366.74|371.23|369.63|373.6|372|366.9|365.3|0
1639498800000|2021-12-14 16:20:00|371.36|369.76|370.86|369.26|374.09|372.49|367.39|365.79|0
1639499100000|2021-12-14 16:25:00|370.62|369.02|375.08|373.48|375.82|374.22|369.87|368.27|0
1639499400000|2021-12-14 16:30:00|375.33|373.73|369.35|367.75|376.3|374.7|368.11|366.51|0
1639499700000|2021-12-14 16:35:00|369.59|367.99|368.85|367.25|371.08|369.48|367.86|366.26|0
1639500000000|2021-12-14 16:40:00|368.1|366.5|368.6|367|372.32|370.72|367.36|365.76|0
1639500300000|2021-12-14 16:45:00|367.85|366.25|368.84|367.24|371.57|369.97|367.36|365.76|0
1639500600000|2021-12-14 16:50:00|368.47|366.87|367.1|365.5|371.32|369.72|366.61|365.01|0
1639500900000|2021-12-14 16:55:00|367.35|365.75|364.62|363.02|369.09|367.49|361.65|360.05|0
1639501200000|2021-12-14 17:00:00|364.37|362.77|360.65|359.05|365.49|363.89|360.65|359.05|0
1639501500000|2021-12-14 17:05:00|361.4|359.8|365.61|364.01|366.11|364.51|358.67|357.07|0
1639501800000|2021-12-14 17:10:00|365.11|363.51|362.39|360.79|366.6|365|361.64|360.04|0
1639502100000|2021-12-14 17:15:00|361.89|360.29|361.17|359.57|362.91|361.31|358.67|357.07|0
1639502400000|2021-12-14 17:20:00|361.42|359.82|362.41|360.81|364.89|363.29|360.68|359.08|0
1639502700000|2021-12-14 17:25:00|362.16|360.56|366.37|364.77|366.62|365.02|361.17|359.57|0
1639503000000|2021-12-14 17:30:00|365.38|363.78|365.38|363.78|367.12|365.52|362.16|360.56|0
1639503300000|2021-12-14 17:35:00|365.63|364.03|361.64|360.04|366.12|364.52|361.39|359.79|0
1639503600000|2021-12-14 17:40:00|362.14|360.54|358.66|357.06|362.63|361.03|358.66|357.06|0
1639503900000|2021-12-14 17:45:00|358.42|356.82|358.41|356.81|361.14|359.54|357.18|355.58|0
1639504200000|2021-12-14 17:50:00|358.17|356.57|360.89|359.29|360.89|359.29|357.92|356.32|0
1639504500000|2021-12-14 17:55:00|360.64|359.04|360.89|359.29|361.39|359.79|358.41|356.81|0
1639504800000|2021-12-14 18:00:00|360.64|359.04|365.1|363.5|365.84|364.24|359.15|357.55|0
1639505100000|2021-12-14 18:05:00|364.85|363.25|367.08|365.48|367.83|366.23|364.36|362.76|0
1639505400000|2021-12-14 18:10:00|366.83|365.23|365.84|364.24|368.32|366.72|364.1|362.5|0
1639505700000|2021-12-14 18:15:00|366.09|364.49|365.59|363.99|366.58|364.98|363.85|362.25|0
1639506000000|2021-12-14 18:20:00|365.84|364.24|365.33|363.73|366.33|364.73|363.6|362|0
1639506300000|2021-12-14 18:25:00|365.08|363.48|368.06|366.46|369.05|367.45|363.84|362.24|0
1639506600000|2021-12-14 18:30:00|367.79|366.19|365.26|363.66|368.04|366.44|365.02|363.42|0
1639506900000|2021-12-14 18:35:00|365.51|363.91|365.26|363.66|367.75|366.15|364.27|362.67|0
1639507200000|2021-12-14 18:40:00|365.01|363.41|362.03|360.43|365.26|363.66|362.03|360.43|0
1639507500000|2021-12-14 18:45:00|362.28|360.68|361.78|360.18|363.77|362.17|361.53|359.93|0
1639507800000|2021-12-14 18:50:00|362.03|360.43|361.28|359.68|364.02|362.42|360.04|358.44|0
1639508100000|2021-12-14 18:55:00|361.03|359.43|361.03|359.43|361.53|359.93|358.8|357.2|0
1639508400000|2021-12-14 19:00:00|360.54|358.94|366|364.4|367.49|365.89|359.54|357.94|0
1639508700000|2021-12-14 19:05:00|365.75|364.15|372.95|371.35|372.95|371.35|365|363.4|0
1639509000000|2021-12-14 19:10:00|372.71|371.11|372.7|371.1|375.69|374.09|371.96|370.36|0
1639509300000|2021-12-14 19:15:00|372.46|370.86|374.19|372.59|375.19|373.59|372.46|370.86|0
1639509600000|2021-12-14 19:20:00|373.95|372.35|376.18|374.58|376.18|374.58|370.96|369.36|0
1639509900000|2021-12-14 19:25:00|375.93|374.33|373.94|372.34|377.18|375.58|372.7|371.1|0
1639510200000|2021-12-14 19:30:00|373.2|371.6|376.68|375.08|377.67|376.07|371.95|370.35|0
1639510500000|2021-12-14 19:35:00|376.43|374.83|375.68|374.08|377.42|375.82|373.44|371.84|0
1639510800000|2021-12-14 19:40:00|376.18|374.58|378.42|376.82|378.91|377.31|374.93|373.33|0
1639511100000|2021-12-14 19:45:00|378.17|376.57|376.87|375.27|380.64|379.04|376.38|374.78|0
1639511400000|2021-12-14 19:50:00|376.63|375.03|376.87|375.27|377.62|376.02|374.63|373.03|0
1639511700000|2021-12-14 19:55:00|376.74|375.14|378.86|377.26|379.11|377.51|375.13|373.53|0
1639512000000|2021-12-14 20:00:00|378.61|377.01|385.34|383.74|385.59|383.99|378.37|376.77|0
1639512300000|2021-12-14 20:05:00|385.09|383.49|388.07|386.47|388.57|386.97|383.84|382.24|0
1639512600000|2021-12-14 20:10:00|388.57|386.97|386.58|384.98|390.57|388.97|384.59|382.99|0
1639512900000|2021-12-14 20:15:00|387.33|385.73|389.81|388.21|389.81|388.21|384.58|382.98|0
1639513200000|2021-12-14 20:20:00|388.82|387.22|389.06|387.46|390.31|388.71|386.57|384.97|0
1639513500000|2021-12-14 20:25:00|389.31|387.71|393.3|391.7|393.8|392.2|387.82|386.22|0
1639513800000|2021-12-14 20:30:00|392.8|391.2|395.05|393.45|396.29|394.69|391.31|389.71|0
1639514100000|2021-12-14 20:35:00|395.3|393.7|392.8|391.2|398.29|396.69|392.05|390.45|0
1639514400000|2021-12-14 20:40:00|393.05|391.45|385.82|384.22|393.05|391.45|385.82|384.22|0
1639514700000|2021-12-14 20:45:00|386.07|384.47|382.7|381.1|389.06|387.46|382.58|380.98|0
1639515000000|2021-12-14 20:50:00|383.7|382.1|379.59|377.99|386.82|385.22|379.09|377.49|0
1639515300000|2021-12-14 20:55:00|379.84|378.24|388.82|387.22|388.82|387.22|379.34|377.74|0
1639515600000|2021-12-14 21:00:00|389.57|387.97|387.08|385.48|389.57|387.97|385.08|383.48|0
1639515900000|2021-12-14 21:05:00|386.58|384.98|388.57|386.97|388.82|387.22|386.58|384.98|0
1639516200000|2021-12-14 21:10:00|388.19|386.59|384.83|383.23|388.82|387.22|384.33|382.73|0
1639516500000|2021-12-14 21:15:00|385.28|383.28|386.03|384.03|386.03|384.03|385.03|383.03|0
1639516800000|2021-12-14 21:20:00|386.28|384.28|387.27|385.27|387.27|385.27|385.53|383.53|0
1639517100000|2021-12-14 21:25:00|387.52|385.52|386.77|384.77|387.52|385.52|386.77|384.77|0
1639517400000|2021-12-14 21:30:00|387.27|385.27|387.52|385.52|388.77|386.77|387.27|385.27|0
1639517700000|2021-12-14 21:35:00|388.02|386.02|388.39|386.39|388.52|386.52|388.02|386.02|0
1639518000000|2021-12-14 21:40:00|388.52|386.52|389.01|387.01|389.26|387.26|388.51|386.51|0
1639518300000|2021-12-14 21:45:00|389.26|387.26|389.51|387.51|389.51|387.51|387.89|385.89|0
1639518600000|2021-12-14 21:50:00|389.76|387.76|389.76|387.76|390.01|388.01|389.76|387.76|0
1639518900000|2021-12-14 21:55:00|390.01|388.01|389.63|387.63|390.01|388.01|389.38|387.38|0
1639519200000|2021-12-14 22:00:00|389.2|387.2|389.2|387.2|389.5|387.5|388.8|386.8|0
1639519500000|2021-12-14 22:05:00|389.24|387.24|388.62|386.62|389.24|387.24|388.51|386.51|0
1639519800000|2021-12-14 22:10:00|388.66|386.66|388.99|386.99|388.99|386.99|388.66|386.66|0
1639520100000|2021-12-14 22:15:00|389.1|387.1|388.95|386.95|389.17|387.17|388.77|386.77|0
1639520400000|2021-12-14 22:20:00|388.84|386.84|388.84|386.84|388.99|386.99|388.84|386.84|0
1639520700000|2021-12-14 22:25:00|388.88|386.88|388.73|386.73|388.88|386.88|388.62|386.62|0
1639521000000|2021-12-14 22:30:00|388.8|386.8|388.83|386.83|388.83|386.83|388.69|386.69|0
1639521300000|2021-12-14 22:35:00|388.87|386.87|388.5|386.5|389.09|387.09|388.37|386.37|0
1639521600000|2021-12-14 22:40:00|388.54|386.54|388.39|386.39|388.54|386.54|388.36|386.36|0
1639521900000|2021-12-14 22:45:00|388.43|386.43|388.54|386.54|388.68|386.68|388.43|386.43|0
1639522200000|2021-12-14 22:50:00|388.79|386.79|388.79|386.79|388.87|386.87|388.72|386.72|0
1639522500000|2021-12-14 22:55:00|388.83|386.83|388.94|386.94|389.3|387.3|388.83|386.83|0
1639522800000|2021-12-14 23:00:00|389.12|387.12|390|388|390.25|388.25|388.62|386.62|0
1639523100000|2021-12-14 23:05:00|390.25|388.25|390|388|390.25|388.25|389.5|387.5|0
1639523400000|2021-12-14 23:10:00|390.12|388.12|391.99|389.99|392.24|390.24|390|388|0
1639523700000|2021-12-14 23:15:00|392.24|390.24|389.99|387.99|392.24|390.24|389.99|387.99|0
1639524000000|2021-12-14 23:20:00|390.24|388.24|387.25|385.25|391.24|389.24|387.25|385.25|0
1639524300000|2021-12-14 23:25:00|387.37|385.37|385.51|383.51|388|386|385.51|383.51|0
1639524600000|2021-12-14 23:30:00|385.75|383.75|387|385|387|385|384.51|382.51|0
1639524900000|2021-12-14 23:35:00|386.5|384.5|385.75|383.75|387.25|385.25|385.25|383.25|0
1639525200000|2021-12-14 23:40:00|386|384|387.5|385.5|387.62|385.62|385.25|383.25|0
1639525500000|2021-12-14 23:45:00|387.25|385.25|387.75|385.75|387.75|385.75|387|385|0
1639525800000|2021-12-14 23:50:00|387.62|385.62|388.61|386.61|388.99|386.99|387.25|385.25|0
1639526100000|2021-12-14 23:55:00|388.49|386.49|387.49|385.49|388.99|386.99|387.49|385.49|0
1639526400000|2021-12-15 00:00:00|387.99|385.99|389.99|387.99|389.99|387.99|387|385|0
1639526700000|2021-12-15 00:05:00|390.24|388.24|391.98|389.98|392.48|390.48|389.74|387.74|0
1639527000000|2021-12-15 00:10:00|391.73|389.73|391.48|389.48|392.6|390.6|391.23|389.23|0
1639527300000|2021-12-15 00:15:00|391.23|389.23|392.23|390.23|392.73|390.73|391.23|389.23|0
1639527600000|2021-12-15 00:20:00|392.1|390.1|392.73|390.73|392.73|390.73|390.48|388.48|0
1639527900000|2021-12-15 00:25:00|392.48|390.48|393.23|391.23|393.48|391.48|392.48|390.48|0
1639528200000|2021-12-15 00:30:00|393.48|391.48|393.97|391.97|393.97|391.97|392.85|390.85|0
1639528500000|2021-12-15 00:35:00|394.22|392.22|394.22|392.22|394.47|392.47|392.98|390.98|0
1639528800000|2021-12-15 00:40:00|393.97|391.97|392.23|390.23|394.22|392.22|391.98|389.98|0
1639529100000|2021-12-15 00:45:00|392.35|390.35|392.23|390.23|392.97|390.97|391.98|389.98|0
1639529400000|2021-12-15 00:50:00|391.98|389.98|392.47|390.47|393.22|391.22|391.73|389.73|0
1639529700000|2021-12-15 00:55:00|392.59|390.59|392.72|390.72|393.47|391.47|392.22|390.22|0
1639530000000|2021-12-15 01:00:00|392.47|390.47|391.72|389.72|392.97|390.97|390.73|388.73|0
1639530300000|2021-12-15 01:05:00|391.48|389.48|390.6|388.6|391.48|389.48|390.48|388.48|0
1639530600000|2021-12-15 01:10:00|390.73|388.73|389.35|387.35|390.98|388.98|389.23|387.23|0
1639530900000|2021-12-15 01:15:00|389.23|387.23|387.23|385.23|389.23|387.23|385.49|383.49|0
1639531200000|2021-12-15 01:20:00|387.48|385.48|388.48|386.48|389.6|387.6|387.23|385.23|0
1639531500000|2021-12-15 01:25:00|388.35|386.35|384.11|382.11|388.73|386.73|383.99|381.99|0
1639531800000|2021-12-15 01:30:00|383.74|381.74|384.24|382.24|385.74|383.74|382.99|380.99|0
1639532100000|2021-12-15 01:35:00|384.49|382.49|386.73|384.73|386.73|384.73|383.49|381.49|0
1639532400000|2021-12-15 01:40:00|386.98|384.98|387.35|385.35|388.23|386.23|386.73|384.73|0
1639532700000|2021-12-15 01:45:00|387.23|385.23|387.48|385.48|388.48|386.48|386.73|384.73|0
1639533000000|2021-12-15 01:50:00|387.73|385.73|388.1|386.1|389.47|387.47|386.98|384.98|0
1639533300000|2021-12-15 01:55:00|387.98|385.98|390.22|388.22|390.72|388.72|387.98|385.98|0
1639533600000|2021-12-15 02:00:00|389.97|387.97|390.22|388.22|391.72|389.72|389.47|387.47|0
1639533900000|2021-12-15 02:05:00|390.09|388.09|389.47|387.47|390.72|388.72|389.22|387.22|0
1639534200000|2021-12-15 02:10:00|389.22|387.22|389.72|387.72|389.97|387.97|388.59|386.59|0
1639534500000|2021-12-15 02:15:00|389.97|387.97|387.09|385.09|390.47|388.47|386.73|384.73|0
1639534800000|2021-12-15 02:20:00|386.98|384.98|388.22|386.22|388.22|386.22|386.48|384.48|0
1639535100000|2021-12-15 02:25:00|387.97|385.97|386.72|384.72|388.22|386.22|385.73|383.73|0
1639535400000|2021-12-15 02:30:00|387.09|385.09|389.97|387.97|390.22|388.22|386.47|384.47|0
1639535700000|2021-12-15 02:35:00|390.09|388.09|391.46|389.46|391.71|389.71|389.72|387.72|0
1639536000000|2021-12-15 02:40:00|390.71|388.71|390.46|388.46|391.71|389.71|389.97|387.97|0
1639536300000|2021-12-15 02:45:00|390.58|388.58|391.21|389.21|391.46|389.46|389.97|387.97|0
1639536600000|2021-12-15 02:50:00|390.96|388.96|391.71|389.71|392.46|390.46|390.96|388.96|0
1639536900000|2021-12-15 02:55:00|391.96|389.96|391.96|389.96|392.46|390.46|390.96|388.96|0
1639537200000|2021-12-15 03:00:00|392.21|390.21|392.46|390.46|393.21|391.21|391.96|389.96|0
1639537500000|2021-12-15 03:05:00|392.33|390.33|392.71|390.71|392.71|390.71|392.21|390.21|0
1639537800000|2021-12-15 03:10:00|392.46|390.46|393.57|391.57|394.2|392.2|392.21|390.21|0
1639538100000|2021-12-15 03:15:00|393.7|391.7|392.58|390.58|393.7|391.7|391.83|389.83|0
1639538400000|2021-12-15 03:20:00|392.96|390.96|393.2|391.2|393.45|391.45|392.71|390.71|0
1639538700000|2021-12-15 03:25:00|393.07|391.07|392.21|390.21|393.07|391.07|392.08|390.08|0
1639539000000|2021-12-15 03:30:00|392.33|390.33|392.21|390.21|392.95|390.95|392.21|390.21|0
1639539300000|2021-12-15 03:35:00|392.32|390.32|393.07|391.07|393.32|391.32|392.21|390.21|0
1639539600000|2021-12-15 03:40:00|392.95|390.95|393.45|391.45|393.45|391.45|392.95|390.95|0
1639539900000|2021-12-15 03:45:00|393.7|391.7|394.45|392.45|394.7|392.7|393.45|391.45|0
1639540200000|2021-12-15 03:50:00|394.2|392.2|394.82|392.82|394.95|392.95|394.2|392.2|0
1639540500000|2021-12-15 03:55:00|394.7|392.7|394.45|392.45|394.95|392.95|394.2|392.2|0
1639540800000|2021-12-15 04:00:00|394.7|392.7|394.45|392.45|394.95|392.95|394.45|392.45|0
1639541100000|2021-12-15 04:05:00|394.2|392.2|394.7|392.7|394.7|392.7|394.2|392.2|0
1639541400000|2021-12-15 04:10:00|394.45|392.45|394.45|392.45|394.57|392.57|394.2|392.2|0
1639541700000|2021-12-15 04:15:00|394.07|392.07|394.95|392.95|395.2|393.2|394.07|392.07|0
1639542000000|2021-12-15 04:20:00|394.7|392.7|394.2|392.2|394.95|392.95|393.95|391.95|0
1639542300000|2021-12-15 04:25:00|394.07|392.07|393.2|391.2|394.2|392.2|392.95|390.95|0
1639542600000|2021-12-15 04:30:00|393.45|391.45|394.44|392.44|394.44|392.44|393.2|391.2|0
1639542900000|2021-12-15 04:35:00|394.69|392.69|394.94|392.94|394.94|392.94|394.19|392.19|0
1639543200000|2021-12-15 04:40:00|394.69|392.69|394.69|392.69|395.19|393.19|394.69|392.69|0
1639543500000|2021-12-15 04:45:00|394.44|392.44|394.94|392.94|394.94|392.94|394.44|392.44|0
1639543800000|2021-12-15 04:50:00|394.69|392.69|394.19|392.19|394.94|392.94|394.19|392.19|0
1639544100000|2021-12-15 04:55:00|394.44|392.44|394.19|392.19|394.69|392.69|393.94|391.94|0
1639544400000|2021-12-15 05:00:00|394.31|392.31|394.69|392.69|394.69|392.69|393.69|391.69|0
1639544700000|2021-12-15 05:05:00|394.44|392.44|392.94|390.94|394.56|392.56|392.94|390.94|0
1639545000000|2021-12-15 05:10:00|392.69|390.69|391.94|389.94|392.69|390.69|391.2|389.2|0
1639545300000|2021-12-15 05:15:00|392.19|390.19|391.94|389.94|392.94|390.94|391.94|389.94|0
1639545600000|2021-12-15 05:20:00|391.81|389.81|392.06|390.06|392.19|390.19|390.95|388.95|0
1639545900000|2021-12-15 05:25:00|391.94|389.94|393.44|391.44|393.44|391.44|391.94|389.94|0
1639546200000|2021-12-15 05:30:00|393.19|391.19|395.19|393.19|395.19|393.19|392.94|390.94|0
1639546500000|2021-12-15 05:35:00|394.69|392.69|394.69|392.69|394.94|392.94|394.31|392.31|0
1639546800000|2021-12-15 05:40:00|394.81|392.81|394.69|392.69|395.19|393.19|394.69|392.69|0
1639547100000|2021-12-15 05:45:00|394.81|392.81|395.19|393.19|395.19|393.19|394.69|392.69|0
1639547400000|2021-12-15 05:50:00|394.94|392.94|395.19|393.19|395.19|393.19|394.94|392.94|0
1639547700000|2021-12-15 05:55:00|394.94|392.94|394.44|392.44|396.18|394.18|394.19|392.19|0
1639548000000|2021-12-15 06:00:00|395.68|393.68|396.93|394.93|397.43|395.43|394.44|392.44|0
1639548300000|2021-12-15 06:05:00|396.8|394.8|396.18|394.18|397.43|395.43|395.93|393.93|0
1639548600000|2021-12-15 06:10:00|396.3|394.3|396.18|394.18|396.8|394.8|394.93|392.93|0
1639548900000|2021-12-15 06:15:00|396.3|394.3|395.18|393.18|396.8|394.8|395.05|393.05|0
1639549200000|2021-12-15 06:20:00|395.43|393.43|393.93|391.93|395.68|393.68|393.68|391.68|0
1639549500000|2021-12-15 06:25:00|393.8|391.8|393.68|391.68|394.18|392.18|393.44|391.44|0
1639549800000|2021-12-15 06:30:00|393.93|391.93|389.44|387.44|394.18|392.18|389.44|387.44|0
1639550100000|2021-12-15 06:35:00|389.19|387.19|390.06|388.06|390.06|388.06|388.56|386.56|0
1639550400000|2021-12-15 06:40:00|390.19|388.19|389.19|387.19|390.81|388.81|388.69|386.69|0
1639550700000|2021-12-15 06:45:00|388.94|386.94|390.19|388.19|390.19|388.19|388.94|386.94|0
1639551000000|2021-12-15 06:50:00|390.06|388.06|387.44|385.44|390.19|388.19|387.44|385.44|0
1639551300000|2021-12-15 06:55:00|387.69|385.69|387.44|385.44|387.81|385.81|386.19|384.19|0
1639551600000|2021-12-15 07:00:00|386.94|384.94|384.07|382.07|388.69|386.69|383.2|381.2|0
1639551900000|2021-12-15 07:05:00|383.95|381.95|385.19|383.19|385.94|383.94|383.95|381.95|0
1639552200000|2021-12-15 07:10:00|384.94|382.94|385.44|383.44|385.69|383.69|383.32|381.32|0
1639552500000|2021-12-15 07:15:00|385.56|383.56|385.94|383.94|386.56|384.56|384.69|382.69|0
1639552800000|2021-12-15 07:20:00|386.44|384.44|387.19|385.19|387.44|385.44|385.44|383.44|0
1639553100000|2021-12-15 07:25:00|386.94|384.94|386.44|384.44|387.19|385.19|385.44|383.44|0
1639553400000|2021-12-15 07:30:00|386.19|384.19|386.94|384.94|386.94|384.94|385.69|383.69|0
1639553700000|2021-12-15 07:35:00|388.19|386.19|390.68|388.68|391.18|389.18|387.19|385.19|0
1639554000000|2021-12-15 07:40:00|391.05|389.05|392.06|390.06|392.06|390.06|390.69|388.69|0
1639554300000|2021-12-15 07:45:00|392.44|390.44|392.81|390.81|393.44|391.44|391.56|389.56|0
1639554600000|2021-12-15 07:50:00|392.69|390.69|392.69|390.69|393.19|391.19|391.44|389.44|0
1639554900000|2021-12-15 07:55:00|392.44|390.44|390.44|388.44|392.69|390.69|390.19|388.19|0
1639555200000|2021-12-15 08:00:00|390.19|388.19|393.94|391.94|395.8|393.8|390.19|388.19|0
1639555500000|2021-12-15 08:05:00|394.49|392.89|395.48|393.88|396.48|394.88|393.24|391.64|0
1639555800000|2021-12-15 08:10:00|395.73|394.13|393.74|392.14|395.98|394.38|393.11|391.51|0
1639556100000|2021-12-15 08:15:00|394.24|392.64|396.48|394.88|396.48|394.88|392.99|391.39|0
1639556400000|2021-12-15 08:20:00|396.73|395.13|395.48|393.88|396.98|395.38|394.73|393.13|0
1639556700000|2021-12-15 08:25:00|395.73|394.13|392.24|390.64|395.73|394.13|392.24|390.64|0
1639557000000|2021-12-15 08:30:00|391.99|390.39|391.24|389.64|393.24|391.64|390.99|389.39|0
1639557300000|2021-12-15 08:35:00|391.49|389.89|390.49|388.89|392.24|390.64|389.49|387.89|0
1639557600000|2021-12-15 08:40:00|390.24|388.64|391.49|389.89|391.74|390.14|389.11|387.51|0
1639557900000|2021-12-15 08:45:00|391.74|390.14|390.74|389.14|392.73|391.13|390.74|389.14|0
1639558200000|2021-12-15 08:50:00|390.99|389.39|394.85|393.25|394.98|393.38|390.61|389.01|0
1639558500000|2021-12-15 08:55:00|394.73|393.13|391.73|390.13|394.98|393.38|391.49|389.89|0
1639558800000|2021-12-15 09:00:00|391.6|390|391.98|390.38|393.48|391.88|391.6|390|0
1639559100000|2021-12-15 09:05:00|392.23|390.63|390.98|389.38|392.6|391|390.49|388.89|0
1639559400000|2021-12-15 09:10:00|391.23|389.63|387.49|385.89|391.48|389.88|387.49|385.89|0
1639559700000|2021-12-15 09:15:00|387.24|385.64|385.11|383.51|388.11|386.51|384.99|383.39|0
1639560000000|2021-12-15 09:20:00|384.99|383.39|383.74|382.14|385.24|383.64|383.74|382.14|0
1639560300000|2021-12-15 09:25:00|384.49|382.89|382.75|381.15|384.49|382.89|380.75|379.15|0
1639560600000|2021-12-15 09:30:00|382.12|380.52|386.25|384.65|386.75|385.15|382.12|380.52|0
1639560900000|2021-12-15 09:35:00|386|384.4|386.75|385.15|388|386.4|385.75|384.15|0
1639561200000|2021-12-15 09:40:00|386.5|384.9|386|384.4|387.25|385.65|384.5|382.9|0
1639561500000|2021-12-15 09:45:00|385.75|384.15|386.75|385.15|387.25|385.65|385.75|384.15|0
1639561800000|2021-12-15 09:50:00|386.5|384.9|385|383.4|387.49|385.89|385|383.4|0
1639562100000|2021-12-15 09:55:00|384.75|383.15|385.5|383.9|387.24|385.64|384.75|383.15|0
1639562400000|2021-12-15 10:00:00|385.25|383.65|386.25|384.65|386.74|385.14|384.25|382.65|0
1639562700000|2021-12-15 10:05:00|386.36|384.76|385.99|384.39|386.74|385.14|385.99|384.39|0
1639563000000|2021-12-15 10:10:00|386.24|384.64|384.75|383.15|386.24|384.64|384.5|382.9|0
1639563300000|2021-12-15 10:15:00|385|383.4|386.74|385.14|387.49|385.89|385|383.4|0
1639563600000|2021-12-15 10:20:00|386.49|384.89|386.24|384.64|386.99|385.39|385.49|383.89|0
1639563900000|2021-12-15 10:25:00|386.49|384.89|388.11|386.51|388.24|386.64|386.36|384.76|0
1639564200000|2021-12-15 10:30:00|388.24|386.64|387.49|385.89|389.36|387.76|387.24|385.64|0
1639564500000|2021-12-15 10:35:00|386.99|385.39|387.74|386.14|387.99|386.39|386.99|385.39|0
1639564800000|2021-12-15 10:40:00|387.49|385.89|388.99|387.39|388.99|387.39|386.99|385.39|0
1639565100000|2021-12-15 10:45:00|388.24|386.64|388.24|386.64|388.99|387.39|387.49|385.89|0
1639565400000|2021-12-15 10:50:00|387.74|386.14|388.24|386.64|388.49|386.89|387.24|385.64|0
1639565700000|2021-12-15 10:55:00|388.36|386.76|390.48|388.88|390.98|389.38|386.74|385.14|0
1639566000000|2021-12-15 11:00:00|390.73|389.13|388.24|386.64|390.98|389.38|387.99|386.39|0
1639566300000|2021-12-15 11:05:00|388.36|386.76|387.74|386.14|389.23|387.63|387.49|385.89|0
1639566600000|2021-12-15 11:10:00|387.49|385.89|386.49|384.89|387.74|386.14|385.99|384.39|0
1639566900000|2021-12-15 11:15:00|386.74|385.14|385.99|384.39|387.49|385.89|385.99|384.39|0
1639567200000|2021-12-15 11:20:00|386.11|384.51|384.49|382.89|386.11|384.51|381.74|380.14|0
1639567500000|2021-12-15 11:25:00|384.74|383.14|385.24|383.64|385.74|384.14|384.49|382.89|0
1639567800000|2021-12-15 11:30:00|384.99|383.39|382.24|380.64|384.99|383.39|381.99|380.39|0
1639568100000|2021-12-15 11:35:00|381.99|380.39|383.75|382.15|384|382.4|381.75|380.15|0
1639568400000|2021-12-15 11:40:00|383.62|382.02|384.25|382.65|384.99|383.39|383.5|381.9|0
1639568700000|2021-12-15 11:45:00|384|382.4|385.24|383.64|385.49|383.89|383.75|382.15|0
1639569000000|2021-12-15 11:50:00|385.36|383.76|385.49|383.89|386.36|384.76|384.99|383.39|0
1639569300000|2021-12-15 11:55:00|385.74|384.14|385.49|383.89|386.49|384.89|385.24|383.64|0
1639569600000|2021-12-15 12:00:00|385.74|384.14|386.24|384.64|387.99|386.39|385.74|384.14|0
1639569900000|2021-12-15 12:05:00|385.99|384.39|387.24|385.64|387.24|385.64|385.74|384.14|0
1639570200000|2021-12-15 12:10:00|386.99|385.39|388.24|386.64|388.49|386.89|386.74|385.14|0
1639570500000|2021-12-15 12:15:00|388.49|386.89|389.73|388.13|390.73|389.13|388.24|386.64|0
1639570800000|2021-12-15 12:20:00|389.48|387.88|387.11|385.51|389.48|387.88|386.74|385.14|0
1639571100000|2021-12-15 12:25:00|386.99|385.39|389.98|388.38|390.1|388.5|386.99|385.39|0
1639571400000|2021-12-15 12:30:00|389.85|388.25|390.48|388.88|390.98|389.38|389.73|388.13|0
1639571700000|2021-12-15 12:35:00|390.23|388.63|388.98|387.38|390.48|388.88|388.98|387.38|0
1639572000000|2021-12-15 12:40:00|389.23|387.63|389.98|388.38|389.98|388.38|388.98|387.38|0
1639572300000|2021-12-15 12:45:00|389.73|388.13|389.23|387.63|391.73|390.13|387.98|386.38|0
1639572600000|2021-12-15 12:50:00|389.48|387.88|387.48|385.88|389.48|387.88|386.98|385.38|0
1639572900000|2021-12-15 12:55:00|387.6|386|387.23|385.63|388.48|386.88|386.48|384.88|0
1639573200000|2021-12-15 13:00:00|386.98|385.38|387.73|386.13|389.48|387.88|386.6|385|0
1639573500000|2021-12-15 13:05:00|387.6|386|384.99|383.39|388.23|386.63|383.49|381.89|0
1639573800000|2021-12-15 13:10:00|385.23|383.63|388.48|386.88|388.73|387.13|385.23|383.63|0
1639574100000|2021-12-15 13:15:00|388.6|387|389.48|387.88|389.48|387.88|387.98|386.38|0
1639574400000|2021-12-15 13:20:00|389.73|388.13|389.48|387.88|391.97|390.37|389.23|387.63|0
1639574700000|2021-12-15 13:25:00|389.73|388.13|389.1|387.5|390.23|388.63|388.6|387|0
1639575000000|2021-12-15 13:30:00|388.85|387.25|390.48|388.88|394.22|392.62|388.48|386.88|0
1639575300000|2021-12-15 13:35:00|390.23|388.63|390.23|388.63|390.72|389.12|388.48|386.88|0
1639575600000|2021-12-15 13:40:00|389.98|388.38|386.98|385.38|389.98|388.38|386.73|385.13|0
1639575900000|2021-12-15 13:45:00|387.23|385.63|388.23|386.63|389.48|387.88|386.98|385.38|0
1639576200000|2021-12-15 13:50:00|388.48|386.88|387.73|386.13|389.23|387.63|387.23|385.63|0
1639576500000|2021-12-15 13:55:00|387.98|386.38|387.23|385.63|388.48|386.88|385.23|383.63|0
1639576800000|2021-12-15 14:00:00|386.73|385.13|388.72|387.12|388.97|387.37|384.73|383.13|0
1639577100000|2021-12-15 14:05:00|388.48|386.88|390.22|388.62|390.47|388.87|387.48|385.88|0
1639577400000|2021-12-15 14:10:00|389.97|388.37|388.97|387.37|390.22|388.62|387.97|386.37|0
1639577700000|2021-12-15 14:15:00|389.22|387.62|389.47|387.87|389.97|388.37|388.47|386.87|0
1639578000000|2021-12-15 14:20:00|389.72|388.12|388.97|387.37|391.22|389.62|388.97|387.37|0
1639578300000|2021-12-15 14:25:00|389.22|387.62|388.47|386.87|389.72|388.12|387.97|386.37|0
1639578600000|2021-12-15 14:30:00|388.72|387.12|382.98|381.38|391.97|390.37|382.73|381.13|0
1639578900000|2021-12-15 14:35:00|382.73|381.13|382.24|380.64|388.47|386.87|381.6|380|0
1639579200000|2021-12-15 14:40:00|381.49|379.89|376.56|374.96|381.49|379.89|375.56|373.96|0
1639579500000|2021-12-15 14:45:00|377.06|375.46|370.85|369.25|379.3|377.7|370.36|368.76|0
1639579800000|2021-12-15 14:50:00|371.1|369.5|371.6|370|372.6|371|368.86|367.26|0
1639580100000|2021-12-15 14:55:00|371.35|369.75|371.1|369.5|373.84|372.24|369.61|368.01|0
1639580400000|2021-12-15 15:00:00|371.47|369.87|373.84|372.24|375.08|373.48|366.37|364.77|0
1639580700000|2021-12-15 15:05:00|373.34|371.74|372.59|370.99|376.08|374.48|372.59|370.99|0
1639581000000|2021-12-15 15:10:00|372.34|370.74|372.34|370.74|375.83|374.23|370.6|369|0
1639581300000|2021-12-15 15:15:00|373.09|371.49|371.34|369.74|375.33|373.73|370.6|369|0
1639581600000|2021-12-15 15:20:00|370.85|369.25|373.33|371.73|376.33|374.73|370.85|369.25|0
1639581900000|2021-12-15 15:25:00|373.58|371.98|374.08|372.48|374.83|373.23|372.59|370.99|0
1639582200000|2021-12-15 15:30:00|374.2|372.6|376.8|375.2|377.05|375.45|373.33|371.73|0
1639582500000|2021-12-15 15:35:00|376.56|374.96|382.29|380.69|382.54|380.94|376.56|374.96|0
1639582800000|2021-12-15 15:40:00|381.79|380.19|381.53|379.93|384.03|382.43|380.79|379.19|0
1639583100000|2021-12-15 15:45:00|381.28|379.68|376.29|374.69|381.78|380.18|376.29|374.69|0
1639583400000|2021-12-15 15:50:00|377.04|375.44|374.79|373.19|377.29|375.69|374.54|372.94|0
1639583700000|2021-12-15 15:55:00|375.16|373.56|375.05|373.45|375.55|373.95|372.8|371.2|0
1639584000000|2021-12-15 16:00:00|375.55|373.95|376.8|375.2|378.29|376.69|373.31|371.71|0
1639584300000|2021-12-15 16:05:00|376.55|374.95|372.81|371.21|377.05|375.45|372.81|371.21|0
1639584600000|2021-12-15 16:10:00|372.56|370.96|370.56|368.96|373.81|372.21|369.82|368.22|0
1639584900000|2021-12-15 16:15:00|370.32|368.72|367.82|366.22|371.31|369.71|367.32|365.72|0
1639585200000|2021-12-15 16:20:00|368.07|366.47|371.82|370.22|372.32|370.72|366.58|364.98|0
1639585500000|2021-12-15 16:25:00|372.07|370.47|369.83|368.23|373.57|371.97|369.33|367.73|0
1639585800000|2021-12-15 16:30:00|369.58|367.98|365.59|363.99|370.08|368.48|364.1|362.5|0
1639586100000|2021-12-15 16:35:00|365.84|364.24|364.84|363.24|366.58|364.98|363.1|361.5|0
1639586400000|2021-12-15 16:40:00|365.09|363.49|366.09|364.49|366.58|364.98|362.6|361|0
1639586700000|2021-12-15 16:45:00|366.33|364.73|368.58|366.98|369.07|367.47|365.09|363.49|0
1639587000000|2021-12-15 16:50:00|368.33|366.73|369.82|368.22|370.32|368.72|366.33|364.73|0
1639587300000|2021-12-15 16:55:00|369.57|367.97|369.07|367.47|370.82|369.22|367.58|365.98|0
1639587600000|2021-12-15 17:00:00|368.57|366.97|371.81|370.21|372.06|370.46|368.07|366.47|0
1639587900000|2021-12-15 17:05:00|372.06|370.46|368.07|366.47|372.31|370.71|367.08|365.48|0
1639588200000|2021-12-15 17:10:00|368.57|366.97|367.57|365.97|369.32|367.72|367.32|365.72|0
1639588500000|2021-12-15 17:15:00|368.07|366.47|364.33|362.73|368.07|366.47|364.33|362.73|0
1639588800000|2021-12-15 17:20:00|364.58|362.98|365.83|364.23|366.82|365.22|364.08|362.48|0
1639589100000|2021-12-15 17:25:00|366.07|364.47|375.05|373.45|375.05|373.45|365.58|363.98|0
1639589400000|2021-12-15 17:30:00|374.8|373.2|376.29|374.69|376.29|374.69|373.55|371.95|0
1639589700000|2021-12-15 17:35:00|376.04|374.44|373.8|372.2|377.04|375.44|373.8|372.2|0
1639590000000|2021-12-15 17:40:00|374.05|372.45|371.55|369.95|374.3|372.7|371.3|369.7|0
1639590300000|2021-12-15 17:45:00|371.8|370.2|372.05|370.45|373.8|372.2|370.55|368.95|0
1639590600000|2021-12-15 17:50:00|372.3|370.7|376.54|374.94|376.54|374.94|372.05|370.45|0
1639590900000|2021-12-15 17:55:00|376.29|374.69|376.55|374.95|377.28|375.68|374.79|373.19|0
1639591200000|2021-12-15 18:00:00|376.05|374.45|374.3|372.7|376.79|375.19|374.3|372.7|0
1639591500000|2021-12-15 18:05:00|374.05|372.45|378.04|376.44|378.54|376.94|374.05|372.45|0
1639591800000|2021-12-15 18:10:00|378.29|376.69|376.29|374.69|378.29|376.69|374.55|372.95|0
1639592100000|2021-12-15 18:15:00|376.04|374.44|377.54|375.94|378.04|376.44|374.55|372.95|0
1639592400000|2021-12-15 18:20:00|377.29|375.69|375.79|374.19|377.29|375.69|374.79|373.19|0
1639592700000|2021-12-15 18:25:00|375.29|373.69|376.04|374.44|377.04|375.44|374.55|372.95|0
1639593000000|2021-12-15 18:30:00|376.29|374.69|377.78|376.18|379.53|377.93|375.54|373.94|0
1639593300000|2021-12-15 18:35:00|378.03|376.43|377.04|375.44|379.53|377.93|376.79|375.19|0
1639593600000|2021-12-15 18:40:00|376.79|375.19|379.53|377.93|379.53|377.93|375.29|373.69|0
1639593900000|2021-12-15 18:45:00|379.28|377.68|377.03|375.43|379.78|378.18|376.78|375.18|0
1639594200000|2021-12-15 18:50:00|377.28|375.68|374.29|372.69|377.78|376.18|373.29|371.69|0
1639594500000|2021-12-15 18:55:00|374.54|372.94|381.02|379.42|381.77|380.17|374.29|372.69|0
1639594800000|2021-12-15 19:00:00|380.64|379.04|390.5|388.9|391.25|389.65|363.32|361.72|0
1639595100000|2021-12-15 19:05:00|393.25|391.65|399.75|398.15|401.25|399.65|391.02|389.42|0
1639595400000|2021-12-15 19:10:00|400|398.4|409.49|407.89|409.99|408.39|396.76|395.16|0
1639595700000|2021-12-15 19:15:00|409.36|407.76|408.49|406.89|409.73|408.13|404.11|402.51|0
1639596000000|2021-12-15 19:20:00|408.11|406.51|397.5|395.9|409.24|407.64|396.5|394.9|0
1639596300000|2021-12-15 19:25:00|396.5|394.9|392.26|390.66|396.75|395.15|384.78|383.18|0
1639596600000|2021-12-15 19:30:00|392.01|390.41|390.14|388.54|396.75|395.15|387.52|385.92|0
1639596900000|2021-12-15 19:35:00|390.26|388.66|403.74|402.14|404.99|403.39|389.52|387.92|0
1639597200000|2021-12-15 19:40:00|403.24|401.64|399.25|397.65|409.98|408.38|398.5|396.9|0
1639597500000|2021-12-15 19:45:00|400.25|398.65|402.24|400.64|408.48|406.88|399|397.4|0
1639597800000|2021-12-15 19:50:00|398.75|397.15|409.98|408.38|409.98|408.38|397.25|395.65|0
1639598100000|2021-12-15 19:55:00|409.73|408.13|401.74|400.14|412.23|410.63|399.99|398.39|0
1639598400000|2021-12-15 20:00:00|402.99|401.39|408.73|407.13|411.73|410.13|401.99|400.39|0
1639598700000|2021-12-15 20:05:00|409.98|408.38|425.58|423.98|425.96|424.36|407.98|406.38|0
1639599000000|2021-12-15 20:10:00|424.96|423.36|430.21|428.61|430.21|428.61|422.96|421.36|0
1639599300000|2021-12-15 20:15:00|430.46|428.86|442.44|440.84|444.19|442.59|429.96|428.36|0
1639599600000|2021-12-15 20:20:00|442.94|441.34|445.68|444.08|450.68|449.08|441.69|440.09|0
1639599900000|2021-12-15 20:25:00|446.68|445.08|449.68|448.08|450.18|448.58|442.68|441.08|0
1639600200000|2021-12-15 20:30:00|450.43|448.83|448.68|447.08|452.18|450.58|445.43|443.83|0
1639600500000|2021-12-15 20:35:00|449.3|447.7|455.93|454.33|455.93|454.33|449.3|447.7|0
1639600800000|2021-12-15 20:40:00|455.68|454.08|443.68|442.08|456.93|455.33|442.93|441.33|0
1639601100000|2021-12-15 20:45:00|443.93|442.33|436.68|435.08|445.93|444.33|436.43|434.83|0
1639601400000|2021-12-15 20:50:00|439.8|438.2|455.18|453.58|456.18|454.58|439.8|438.2|0
1639601700000|2021-12-15 20:55:00|455.05|453.45|458.93|457.33|463.18|461.58|454.68|453.08|0
1639602000000|2021-12-15 21:00:00|460.68|459.08|463.43|461.83|464.43|462.83|457.68|456.08|0
1639602300000|2021-12-15 21:05:00|463.68|462.08|462.68|461.08|465.68|464.08|460.93|459.33|0
1639602600000|2021-12-15 21:10:00|462.43|460.83|461.18|459.58|462.68|461.08|460.93|459.33|0
1639602900000|2021-12-15 21:15:00|461.63|459.63|460.5|458.5|462.13|460.13|460.5|458.5|0
1639603200000|2021-12-15 21:20:00|460.63|458.63|462.13|460.13|462.38|460.38|460.13|458.13|0
1639603500000|2021-12-15 21:25:00|461.88|459.88|462.63|460.63|462.63|460.63|461.63|459.63|0
1639603800000|2021-12-15 21:30:00|462.38|460.38|461.38|459.38|462.63|460.63|460.88|458.88|0
1639604100000|2021-12-15 21:35:00|461.63|459.63|461.88|459.88|462.13|460.13|460.63|458.63|0
1639604400000|2021-12-15 21:40:00|461.63|459.63|462.38|460.38|462.88|460.88|461.38|459.38|0
1639604700000|2021-12-15 21:45:00|462.63|460.63|462.63|460.63|463.88|461.88|462.38|460.38|0
1639605000000|2021-12-15 21:50:00|463.13|461.13|462.75|460.75|463.13|461.13|462.63|460.63|0
1639605300000|2021-12-15 21:55:00|462.63|460.63|462.75|460.75|463.88|461.88|462.63|460.63|0
1639605600000|2021-12-15 22:00:00|462.77|460.77|463.16|461.16|463.48|461.48|462.65|460.65|0
1639605900000|2021-12-15 22:05:00|463.3|461.3|463.08|461.08|463.3|461.3|462.79|460.79|0
1639606200000|2021-12-15 22:10:00|463.45|461.45|463.3|461.3|463.45|461.45|463.01|461.01|0
1639606500000|2021-12-15 22:15:00|463.19|461.19|463.41|461.41|463.51|461.51|463.19|461.19|0
1639606800000|2021-12-15 22:20:00|463.45|461.45|464.02|462.02|464.02|462.02|463.45|461.45|0
1639607100000|2021-12-15 22:25:00|463.62|461.62|463.41|461.41|463.84|461.84|463.19|461.19|0
1639607400000|2021-12-15 22:30:00|463.19|461.19|463.41|461.41|463.41|461.41|463.19|461.19|0
1639607700000|2021-12-15 22:35:00|463.48|461.48|463.84|461.84|463.88|461.88|463.41|461.41|0
1639608000000|2021-12-15 22:40:00|463.88|461.88|463.95|461.95|463.95|461.95|463.77|461.77|0
1639608300000|2021-12-15 22:45:00|463.77|461.77|463.8|461.8|464.02|462.02|463.77|461.77|0
1639608600000|2021-12-15 22:50:00|463.77|461.77|463.48|461.48|463.84|461.84|463.45|461.45|0
1639608900000|2021-12-15 22:55:00|463.41|461.41|463.23|461.23|463.41|461.41|463.23|461.23|0
1639609200000|2021-12-15 23:00:00|462.5|460.5|466.88|464.88|467.88|465.88|462.13|460.13|0
1639609500000|2021-12-15 23:05:00|467.13|465.13|467.13|465.13|468.88|466.88|466.63|464.63|0
1639609800000|2021-12-15 23:10:00|467.38|465.38|469.88|467.88|470.13|468.13|466.38|464.38|0
1639610100000|2021-12-15 23:15:00|469.63|467.63|471.13|469.13|471.13|469.13|468.88|466.88|0
1639610400000|2021-12-15 23:20:00|470.88|468.88|470.88|468.88|472.13|470.13|470.13|468.13|0
1639610700000|2021-12-15 23:25:00|471.13|469.13|470.38|468.38|471.38|469.38|469.88|467.88|0
1639611000000|2021-12-15 23:30:00|470.63|468.63|470.88|468.88|471.75|469.75|470.13|468.13|0
1639611300000|2021-12-15 23:35:00|466.38|464.38|466.13|464.13|467.88|465.88|466.13|464.13|0
1639611600000|2021-12-15 23:40:00|466.38|464.38|467.13|465.13|467.63|465.63|466.13|464.13|0
1639611900000|2021-12-15 23:45:00|466.63|464.63|469.25|467.25|469.38|467.38|466.63|464.63|0
1639612200000|2021-12-15 23:50:00|469.38|467.38|467.63|465.63|469.75|467.75|466.63|464.63|0
1639612500000|2021-12-15 23:55:00|467.5|465.5|468.13|466.13|468.25|466.25|467.13|465.13|0
1639612800000|2021-12-16 00:00:00|468|466|463.63|461.63|468|466|463.25|461.25|0
1639613100000|2021-12-16 00:05:00|463.88|461.88|462.88|460.88|465.13|463.13|462.25|460.25|0
1639613400000|2021-12-16 00:10:00|462.63|460.63|462.38|460.38|464.63|462.63|462.13|460.13|0
1639613700000|2021-12-16 00:15:00|462.63|460.63|462.13|460.13|464.38|462.38|461.38|459.38|0
1639614000000|2021-12-16 00:20:00|461.88|459.88|463.38|461.38|463.38|461.38|461.38|459.38|0
1639614300000|2021-12-16 00:25:00|463.63|461.63|462.63|460.63|463.63|461.63|461.88|459.88|0
1639614600000|2021-12-16 00:30:00|463.13|461.13|464.38|462.38|464.63|462.63|462.13|460.13|0
1639614900000|2021-12-16 00:35:00|464.13|462.13|465.13|463.13|465.13|463.13|463.88|461.88|0
1639615200000|2021-12-16 00:40:00|465|463|466.13|464.13|466.88|464.88|465|463|0
1639615500000|2021-12-16 00:45:00|466.38|464.38|466.38|464.38|466.88|464.88|466|464|0
1639615800000|2021-12-16 00:50:00|466.63|464.63|464.88|462.88|466.88|464.88|464.63|462.63|0
1639616100000|2021-12-16 00:55:00|464.75|462.75|463.63|461.63|465.13|463.13|463.5|461.5|0
1639616400000|2021-12-16 01:00:00|463.38|461.38|465.25|463.25|465.63|463.63|463.13|461.13|0
1639616700000|2021-12-16 01:05:00|465.13|463.13|463.13|461.13|465.13|463.13|463.13|461.13|0
1639617000000|2021-12-16 01:10:00|463.25|461.25|464.88|462.88|465.13|463.13|463.13|461.13|0
1639617300000|2021-12-16 01:15:00|465|463|463.13|461.13|465.13|463.13|462.88|460.88|0
1639617600000|2021-12-16 01:20:00|463|461|465.63|463.63|466|464|463|461|0
1639617900000|2021-12-16 01:25:00|465.38|463.38|465.13|463.13|465.5|463.5|464.63|462.63|0
1639618200000|2021-12-16 01:30:00|465.38|463.38|467.5|465.5|467.63|465.63|465.25|463.25|0
1639618500000|2021-12-16 01:35:00|467.63|465.63|465.25|463.25|467.88|465.88|464.88|462.88|0
1639618800000|2021-12-16 01:40:00|465.13|463.13|464.63|462.63|465.88|463.88|464.13|462.13|0
1639619100000|2021-12-16 01:45:00|464.38|462.38|460.63|458.63|464.38|462.38|460.38|458.38|0
1639619400000|2021-12-16 01:50:00|460.38|458.38|458.63|456.63|461.13|459.13|457.88|455.88|0
1639619700000|2021-12-16 01:55:00|458.38|456.38|458.63|456.63|460|458|457.38|455.38|0
1639620000000|2021-12-16 02:00:00|459.38|457.38|460.75|458.75|461.13|459.13|459.13|457.13|0
1639620300000|2021-12-16 02:05:00|460.88|458.88|460.13|458.13|461.38|459.38|459.63|457.63|0
1639620600000|2021-12-16 02:10:00|460|458|461.38|459.38|461.38|459.38|459.75|457.75|0
1639620900000|2021-12-16 02:15:00|461.63|459.63|464.88|462.88|465.63|463.63|461.63|459.63|0
1639621200000|2021-12-16 02:20:00|464.75|462.75|465.13|463.13|465.63|463.63|464.63|462.63|0
1639621500000|2021-12-16 02:25:00|464.88|462.88|464.88|462.88|465.38|463.38|464.5|462.5|0
1639621800000|2021-12-16 02:30:00|464.63|462.63|463.38|461.38|464.63|462.63|463.38|461.38|0
1639622100000|2021-12-16 02:35:00|463.63|461.63|463.13|461.13|463.63|461.63|462.63|460.63|0
1639622400000|2021-12-16 02:40:00|462.88|460.88|462.88|460.88|463.13|461.13|462.13|460.13|0
1639622700000|2021-12-16 02:45:00|463|461|462.38|460.38|464.13|462.13|462.13|460.13|0
1639623000000|2021-12-16 02:50:00|462.25|460.25|463.13|461.13|463.63|461.63|461.88|459.88|0
1639623300000|2021-12-16 02:55:00|462.88|460.88|464.13|462.13|464.88|462.88|462.63|460.63|0
1639623600000|2021-12-16 03:00:00|464|462|463.88|461.88|464.38|462.38|463.38|461.38|0
1639623900000|2021-12-16 03:05:00|463.75|461.75|465.38|463.38|465.38|463.38|463.63|461.63|0
1639624200000|2021-12-16 03:10:00|465.63|463.63|464.13|462.13|465.75|463.75|463.63|461.63|0
1639624500000|2021-12-16 03:15:00|464.38|462.38|464.5|462.5|464.88|462.88|463.88|461.88|0
1639624800000|2021-12-16 03:20:00|464.38|462.38|464.38|462.38|465.38|463.38|464.13|462.13|0
1639625100000|2021-12-16 03:25:00|464.5|462.5|463.88|461.88|464.63|462.63|463.13|461.13|0
1639625400000|2021-12-16 03:30:00|463.63|461.63|464.63|462.63|465.38|463.38|463.38|461.38|0
1639625700000|2021-12-16 03:35:00|465.13|463.13|466.38|464.38|467.13|465.13|464.88|462.88|0
1639626000000|2021-12-16 03:40:00|466.13|464.13|465.88|463.88|466.38|464.38|465.63|463.63|0
1639626300000|2021-12-16 03:45:00|465.63|463.63|466.38|464.38|466.63|464.63|465.63|463.63|0
1639626600000|2021-12-16 03:50:00|466.63|464.63|465.63|463.63|467.13|465.13|465.63|463.63|0
1639626900000|2021-12-16 03:55:00|465.75|463.75|466.38|464.38|467.13|465.13|465.63|463.63|0
1639627200000|2021-12-16 04:00:00|467.13|465.13|467.63|465.63|468.63|466.63|466.63|464.63|0
1639627500000|2021-12-16 04:05:00|467.38|465.38|468.38|466.38|469.38|467.38|467.38|465.38|0
1639627800000|2021-12-16 04:10:00|467.88|465.88|468.13|466.13|468.38|466.38|467.63|465.63|0
1639628100000|2021-12-16 04:15:00|467.88|465.88|467.63|465.63|468.38|466.38|467.38|465.38|0
1639628400000|2021-12-16 04:20:00|467.38|465.38|468.13|466.13|468.13|466.13|466.63|464.63|0
1639628700000|2021-12-16 04:25:00|467.88|465.88|469.38|467.38|470.13|468.13|467.63|465.63|0
1639629000000|2021-12-16 04:30:00|469.5|467.5|469.63|467.63|469.88|467.88|468.38|466.38|0
1639629300000|2021-12-16 04:35:00|469.88|467.88|469.63|467.63|470.13|468.13|469.38|467.38|0
1639629600000|2021-12-16 04:40:00|469.38|467.38|469.88|467.88|470.63|468.63|469.38|467.38|0
1639629900000|2021-12-16 04:45:00|469.63|467.63|469.63|467.63|469.88|467.88|469.38|467.38|0
1639630200000|2021-12-16 04:50:00|469.38|467.38|469.63|467.63|470.13|468.13|469.38|467.38|0
1639630500000|2021-12-16 04:55:00|469.38|467.38|470.63|468.63|470.63|468.63|469.13|467.13|0
1639630800000|2021-12-16 05:00:00|470.88|468.88|470.63|468.63|471.13|469.13|469.88|467.88|0
1639631100000|2021-12-16 05:05:00|470.75|468.75|469.38|467.38|471.13|469.13|469.38|467.38|0
1639631400000|2021-12-16 05:10:00|469.13|467.13|470.13|468.13|470.63|468.63|469.13|467.13|0
1639631700000|2021-12-16 05:15:00|470.25|468.25|470.5|468.5|470.63|468.63|469.88|467.88|0
1639632000000|2021-12-16 05:20:00|470.38|468.38|469.88|467.88|471.13|469.13|469.63|467.63|0
1639632300000|2021-12-16 05:25:00|470.13|468.13|471.13|469.13|471.13|469.13|470.13|468.13|0
1639632600000|2021-12-16 05:30:00|471.63|469.63|473.38|471.38|474.63|472.63|471.63|469.63|0
1639632900000|2021-12-16 05:35:00|473.63|471.63|473.88|471.88|474.88|472.88|473.63|471.63|0
1639633200000|2021-12-16 05:40:00|473.63|471.63|472.88|470.88|473.63|471.63|472.63|470.63|0
1639633500000|2021-12-16 05:45:00|473.13|471.13|474.38|472.38|475.63|473.63|472.88|470.88|0
1639633800000|2021-12-16 05:50:00|474.63|472.63|475.13|473.13|475.63|473.63|474.38|472.38|0
1639634100000|2021-12-16 05:55:00|475.38|473.38|475.13|473.13|475.38|473.38|474.38|472.38|0
1639634400000|2021-12-16 06:00:00|474.88|472.88|475.38|473.38|475.88|473.88|474.5|472.5|0
1639634700000|2021-12-16 06:05:00|475.5|473.5|477.38|475.38|477.88|475.88|475.5|473.5|0
1639635000000|2021-12-16 06:10:00|477.13|475.13|477.38|475.38|477.5|475.5|476.13|474.13|0
1639635300000|2021-12-16 06:15:00|477.63|475.63|478.13|476.13|478.13|476.13|476.88|474.88|0
1639635600000|2021-12-16 06:20:00|478.38|476.38|477.63|475.63|478.38|476.38|477.38|475.38|0
1639635900000|2021-12-16 06:25:00|477.5|475.5|478.38|476.38|480.13|478.13|477.5|475.5|0
1639636200000|2021-12-16 06:30:00|478.13|476.13|476.88|474.88|478.13|476.13|476.38|474.38|0
1639636500000|2021-12-16 06:35:00|476.63|474.63|477.38|475.38|477.88|475.88|476.38|474.38|0
1639636800000|2021-12-16 06:40:00|477.63|475.63|479|477|479.38|477.38|477.38|475.38|0
1639637100000|2021-12-16 06:45:00|479.13|477.13|477.38|475.38|479.63|477.63|477.38|475.38|0
1639637400000|2021-12-16 06:50:00|477.63|475.63|479.13|477.13|479.63|477.63|477.38|475.38|0
1639637700000|2021-12-16 06:55:00|478.88|476.88|479.13|477.13|479.38|477.38|478.13|476.13|0
1639638000000|2021-12-16 07:00:00|479.63|477.63|481.63|479.63|482.38|480.38|477.88|475.88|0
1639638300000|2021-12-16 07:05:00|481.88|479.88|484.63|482.63|484.75|482.75|481.88|479.88|0
1639638600000|2021-12-16 07:10:00|484.38|482.38|486.13|484.13|487.88|485.88|483.63|481.63|0
1639638900000|2021-12-16 07:15:00|486.38|484.38|488.63|486.63|489.63|487.63|486.38|484.38|0
1639639200000|2021-12-16 07:20:00|488.88|486.88|489.38|487.38|491.38|489.38|488.75|486.75|0
1639639500000|2021-12-16 07:25:00|489.5|487.5|489.88|487.88|490.13|488.13|488.38|486.38|0
1639639800000|2021-12-16 07:30:00|489.63|487.63|489.38|487.38|490.88|488.88|488.38|486.38|0
1639640100000|2021-12-16 07:35:00|489.13|487.13|488.88|486.88|489.38|487.38|487.88|485.88|0
1639640400000|2021-12-16 07:40:00|489.13|487.13|490.63|488.63|490.63|488.63|488.63|486.63|0
1639640700000|2021-12-16 07:45:00|490|488|487.88|485.88|490|488|487.63|485.63|0
1639641000000|2021-12-16 07:50:00|487.63|485.63|484.63|482.63|488.38|486.38|484.38|482.38|0
1639641300000|2021-12-16 07:55:00|484.38|482.38|484.88|482.88|485|483|483.88|481.88|0
1639641600000|2021-12-16 08:00:00|484.63|482.63|479|477|486.38|484.38|478.63|476.63|0
1639641900000|2021-12-16 08:05:00|478.68|477.08|480.43|478.83|481.68|480.08|478.43|476.83|0
1639642200000|2021-12-16 08:10:00|480.3|478.7|478.8|477.2|480.93|479.33|477.43|475.83|0
1639642500000|2021-12-16 08:15:00|478.68|477.08|478.05|476.45|480.43|478.83|477.18|475.58|0
1639642800000|2021-12-16 08:20:00|477.93|476.33|482.43|480.83|482.8|481.2|477.93|476.33|0
1639643100000|2021-12-16 08:25:00|482.18|480.58|480.68|479.08|482.93|481.33|480.43|478.83|0
1639643400000|2021-12-16 08:30:00|480.43|478.83|483.18|481.58|483.18|481.58|479.93|478.33|0
1639643700000|2021-12-16 08:35:00|482.93|481.33|487.18|485.58|487.93|486.33|482.93|481.33|0
1639644000000|2021-12-16 08:40:00|486.8|485.2|487.18|485.58|487.93|486.33|485.68|484.08|0
1639644300000|2021-12-16 08:45:00|487.43|485.83|488.18|486.58|488.18|486.58|486.43|484.83|0
1639644600000|2021-12-16 08:50:00|488.43|486.83|488.18|486.58|489.93|488.33|486.43|484.83|0
1639644900000|2021-12-16 08:55:00|487.93|486.33|487.93|486.33|489.43|487.83|486.68|485.08|0
1639645200000|2021-12-16 09:00:00|487.68|486.08|485.43|483.83|487.68|486.08|485.18|483.58|0
1639645500000|2021-12-16 09:05:00|485.3|483.7|482.3|480.7|485.93|484.33|482.3|480.7|0
1639645800000|2021-12-16 09:10:00|482.43|480.83|484.93|483.33|485.18|483.58|481.8|480.2|0
1639646100000|2021-12-16 09:15:00|484.68|483.08|483.18|481.58|484.93|483.33|482.93|481.33|0
1639646400000|2021-12-16 09:20:00|482.93|481.33|482.43|480.83|484.05|482.45|482.43|480.83|0
1639646700000|2021-12-16 09:25:00|483.43|481.83|482.18|480.58|483.43|481.83|481.93|480.33|0
1639647000000|2021-12-16 09:30:00|482.43|480.83|484.93|483.33|485.18|483.58|482.18|480.58|0
1639647300000|2021-12-16 09:35:00|484.68|483.08|482.68|481.08|484.68|483.08|482.3|480.7|0
1639647600000|2021-12-16 09:40:00|482.93|481.33|484.68|483.08|484.93|483.33|482.43|480.83|0
1639647900000|2021-12-16 09:45:00|484.43|482.83|484.43|482.83|486.18|484.58|484.43|482.83|0
1639648200000|2021-12-16 09:50:00|484.18|482.58|484.68|483.08|485.43|483.83|483.68|482.08|0
1639648500000|2021-12-16 09:55:00|484.55|482.95|485.68|484.08|485.93|484.33|484.43|482.83|0
1639648800000|2021-12-16 10:00:00|485.43|483.83|486.68|485.08|486.68|485.08|483.43|481.83|0
1639649100000|2021-12-16 10:05:00|486.43|484.83|485.68|484.08|486.43|484.83|485.18|483.58|0
1639649400000|2021-12-16 10:10:00|485.43|483.83|486.68|485.08|487.43|485.83|485.43|483.83|0
1639649700000|2021-12-16 10:15:00|486.43|484.83|487.68|486.08|487.68|486.08|486.43|484.83|0
1639650000000|2021-12-16 10:20:00|487.43|485.83|487.68|486.08|488.18|486.58|485.93|484.33|0
1639650300000|2021-12-16 10:25:00|487.43|485.83|485.93|484.33|487.43|485.83|485.68|484.08|0
1639650600000|2021-12-16 10:30:00|485.68|484.08|487.43|485.83|487.93|486.33|485.68|484.08|0
1639650900000|2021-12-16 10:35:00|487.18|485.58|487.43|485.83|487.8|486.2|486.68|485.08|0
1639651200000|2021-12-16 10:40:00|487.18|485.58|489.3|487.7|489.43|487.83|486.68|485.08|0
1639651500000|2021-12-16 10:45:00|489.18|487.58|488.43|486.83|489.43|487.83|488.18|486.58|0
1639651800000|2021-12-16 10:50:00|488.18|486.58|490.18|488.58|490.18|488.58|488.18|486.58|0
1639652100000|2021-12-16 10:55:00|490.43|488.83|493.43|491.83|493.68|492.08|490.43|488.83|0
1639652400000|2021-12-16 11:00:00|493.68|492.08|492.43|490.83|493.93|492.33|492.43|490.83|0
1639652700000|2021-12-16 11:05:00|492.18|490.58|492.93|491.33|492.93|491.33|492.18|490.58|0
1639653000000|2021-12-16 11:10:00|493.18|491.58|494.93|493.33|496.18|494.58|492.93|491.33|0
1639653300000|2021-12-16 11:15:00|494.68|493.08|495.93|494.33|496.43|494.83|494.68|493.08|0
1639653600000|2021-12-16 11:20:00|496.18|494.58|496.68|495.08|497.68|496.08|495.43|493.83|0
1639653900000|2021-12-16 11:25:00|496.93|495.33|498.68|497.08|500.18|498.58|496.93|495.33|0
1639654200000|2021-12-16 11:30:00|499.18|497.58|500.93|499.33|501.18|499.58|498.93|497.33|0
1639654500000|2021-12-16 11:35:00|500.68|499.08|500.18|498.58|500.93|499.33|499.68|498.08|0
1639654800000|2021-12-16 11:40:00|500.43|498.83|500.3|498.7|500.68|499.08|499.68|498.08|0
1639655100000|2021-12-16 11:45:00|500.18|498.58|502.93|501.33|503.18|501.58|499.93|498.33|0
1639655400000|2021-12-16 11:50:00|502.43|500.83|499.18|497.58|502.93|501.33|498.68|497.08|0
1639655700000|2021-12-16 11:55:00|499.43|497.83|499.18|497.58|499.55|497.95|498.68|497.08|0
1639656000000|2021-12-16 12:00:00|498.93|497.33|496.55|494.95|498.93|497.33|495.43|493.83|0
1639656300000|2021-12-16 12:05:00|496.68|495.08|494.18|492.58|496.68|495.08|493.43|491.83|0
1639656600000|2021-12-16 12:10:00|493.93|492.33|494.43|492.83|496.68|495.08|493.68|492.08|0
1639656900000|2021-12-16 12:15:00|494.18|492.58|492.93|491.33|495.43|493.83|492.68|491.08|0
1639657200000|2021-12-16 12:20:00|493.68|492.08|494.68|493.08|494.68|493.08|492.43|490.83|0
1639657500000|2021-12-16 12:25:00|494.93|493.33|492.93|491.33|495.43|493.83|492.68|491.08|0
1639657800000|2021-12-16 12:30:00|492.68|491.08|494.18|492.58|494.93|493.33|492.68|491.08|0
1639658100000|2021-12-16 12:35:00|493.93|492.33|494.18|492.58|494.93|493.33|493.68|492.08|0
1639658400000|2021-12-16 12:40:00|494.05|492.45|491.93|490.33|494.43|492.83|491.93|490.33|0
1639658700000|2021-12-16 12:45:00|492.18|490.58|493.18|491.58|493.43|491.83|490.93|489.33|0
1639659000000|2021-12-16 12:50:00|492.93|491.33|492.18|490.58|493.68|492.08|491.18|489.58|0
1639659300000|2021-12-16 12:55:00|492.05|490.45|492.43|490.83|492.43|490.83|491.18|489.58|0
1639659600000|2021-12-16 13:00:00|492.68|491.08|491.43|489.83|492.93|491.33|490.68|489.08|0
1639659900000|2021-12-16 13:05:00|491.93|490.33|487.93|486.33|491.93|490.33|487.43|485.83|0
1639660200000|2021-12-16 13:10:00|487.68|486.08|488.3|486.7|490.18|488.58|487.18|485.58|0
1639660500000|2021-12-16 13:15:00|488.43|486.83|488.68|487.08|489.43|487.83|487.43|485.83|0
1639660800000|2021-12-16 13:20:00|488.93|487.33|491.68|490.08|491.68|490.08|488.68|487.08|0
1639661100000|2021-12-16 13:25:00|491.43|489.83|491.8|490.2|492.18|490.58|490.93|489.33|0
1639661400000|2021-12-16 13:30:00|491.68|490.08|489.43|487.83|492.93|491.33|489.18|487.58|0
1639661700000|2021-12-16 13:35:00|489.68|488.08|487.68|486.08|490.05|488.45|487.68|486.08|0
1639662000000|2021-12-16 13:40:00|487.93|486.33|486.93|485.33|488.43|486.83|485.43|483.83|0
1639662300000|2021-12-16 13:45:00|486.68|485.08|482.68|481.08|486.68|485.08|480.43|478.83|0
1639662600000|2021-12-16 13:50:00|482.43|480.83|482.68|481.08|484.05|482.45|481.43|479.83|0
1639662900000|2021-12-16 13:55:00|482.43|480.83|485.18|483.58|485.68|484.08|481.93|480.33|0
1639663200000|2021-12-16 14:00:00|485.43|483.83|481.68|480.08|485.43|483.83|478.93|477.33|0
1639663500000|2021-12-16 14:05:00|481.43|479.83|479.93|478.33|482.18|480.58|479.93|478.33|0
1639663800000|2021-12-16 14:10:00|480.18|478.58|481.43|479.83|481.93|480.33|478.43|476.83|0
1639664100000|2021-12-16 14:15:00|474.93|473.33|483.43|481.83|483.43|481.83|474.93|473.33|0
1639664400000|2021-12-16 14:20:00|483.18|481.58|483.93|482.33|484.93|483.33|482.93|481.33|0
1639664700000|2021-12-16 14:25:00|484.05|482.45|480.18|478.58|484.18|482.58|479.93|478.33|0
1639665000000|2021-12-16 14:30:00|481.93|480.33|475.93|474.33|482.18|480.58|473.93|472.33|0
1639665300000|2021-12-16 14:35:00|476.43|474.83|470.93|469.33|482.93|481.33|470.93|469.33|0
1639665600000|2021-12-16 14:40:00|470.68|469.08|467.43|465.83|471.68|470.08|465.43|463.83|0
1639665900000|2021-12-16 14:45:00|467.05|465.45|477.93|476.33|478.43|476.83|466.68|465.08|0
1639666200000|2021-12-16 14:50:00|478.18|476.58|473.43|471.83|478.18|476.58|468.68|467.08|0
1639666500000|2021-12-16 14:55:00|473.93|472.33|463.68|462.08|473.93|472.33|463.43|461.83|0
1639666800000|2021-12-16 15:00:00|463.93|462.33|459.68|458.08|465.93|464.33|455.93|454.33|0
1639667100000|2021-12-16 15:05:00|459.55|457.95|455.18|453.58|462.18|460.58|454.18|452.58|0
1639667400000|2021-12-16 15:10:00|454.43|452.83|460.68|459.08|462.18|460.58|454.43|452.83|0
1639667700000|2021-12-16 15:15:00|461.18|459.58|464.68|463.08|466.18|464.58|456.68|455.08|0
1639668000000|2021-12-16 15:20:00|464.43|462.83|467.43|465.83|467.93|466.33|463.43|461.83|0
1639668300000|2021-12-16 15:25:00|467.18|465.58|473.18|471.58|474.93|473.33|467.18|465.58|0
1639668600000|2021-12-16 15:30:00|473.43|471.83|473.43|471.83|477.68|476.08|471.43|469.83|0
1639668900000|2021-12-16 15:35:00|473.68|472.08|468.68|467.08|475.68|474.08|468.68|467.08|0
1639669200000|2021-12-16 15:40:00|468.43|466.83|466.68|465.08|471.43|469.83|466.68|465.08|0
1639669500000|2021-12-16 15:45:00|466.93|465.33|472.93|471.33|474.68|473.08|466.93|465.33|0
1639669800000|2021-12-16 15:50:00|472.68|471.08|469.93|468.33|474.43|472.83|469.68|468.08|0
1639670100000|2021-12-16 15:55:00|470.93|469.33|470.68|469.08|472.43|470.83|466.93|465.33|0
1639670400000|2021-12-16 16:00:00|470.43|468.83|457.18|455.58|471.18|469.58|455.93|454.33|0
1639670700000|2021-12-16 16:05:00|457.43|455.83|457.18|455.58|460.18|458.58|453.18|451.58|0
1639671000000|2021-12-16 16:10:00|456.93|455.33|453.8|452.2|458.68|457.08|451.93|450.33|0
1639671300000|2021-12-16 16:15:00|454.43|452.83|459.18|457.58|461.18|459.58|454.43|452.83|0
1639671600000|2021-12-16 16:20:00|459.68|458.08|460.43|458.83|463.18|461.58|458.68|457.08|0
1639671900000|2021-12-16 16:25:00|460.18|458.58|460.93|459.33|461.68|460.08|457.43|455.83|0
1639672200000|2021-12-16 16:30:00|460.43|458.83|454.43|452.83|461.68|460.08|453.18|451.58|0
1639672500000|2021-12-16 16:35:00|454.18|452.58|454.18|452.58|456.18|454.58|453.18|451.58|0
1639672800000|2021-12-16 16:40:00|453.93|452.33|456.55|454.95|457.68|456.08|453.93|452.33|0
1639673100000|2021-12-16 16:45:00|456.18|454.58|454.68|453.08|458.18|456.58|450.68|449.08|0
1639673400000|2021-12-16 16:50:00|454.93|453.33|452.43|450.83|456.43|454.83|451.68|450.08|0
1639673700000|2021-12-16 16:55:00|453.43|451.83|449.18|447.58|454.18|452.58|448.18|446.58|0
1639674000000|2021-12-16 17:00:00|448.68|447.08|448.8|447.2|453.18|451.58|447.18|445.58|0
1639674300000|2021-12-16 17:05:00|448.93|447.33|443.43|441.83|448.93|447.33|442.93|441.33|0
1639674600000|2021-12-16 17:10:00|443.68|442.08|443.68|442.08|446.68|445.08|443.18|441.58|0
1639674900000|2021-12-16 17:15:00|442.93|441.33|444.68|443.08|444.93|443.33|441.43|439.83|0
1639675200000|2021-12-16 17:20:00|444.43|442.83|444.93|443.33|449.43|447.83|444.43|442.83|0
1639675500000|2021-12-16 17:25:00|445.68|444.08|443.43|441.83|445.68|444.08|440.93|439.33|0
1639675800000|2021-12-16 17:30:00|442.93|441.33|443.68|442.08|444.93|443.33|441.43|439.83|0
1639676100000|2021-12-16 17:35:00|443.43|441.83|441.68|440.08|445.93|444.33|441.18|439.58|0
1639676400000|2021-12-16 17:40:00|441.18|439.58|440.18|438.58|442.43|440.83|439.93|438.33|0
1639676700000|2021-12-16 17:45:00|440.43|438.83|435.43|433.83|442.93|441.33|435.43|433.83|0
1639677000000|2021-12-16 17:50:00|435.68|434.08|434.18|432.58|438.43|436.83|433.43|431.83|0
1639677300000|2021-12-16 17:55:00|434.68|433.08|430.93|429.33|434.93|433.33|430.93|429.33|0
1639677600000|2021-12-16 18:00:00|431.18|429.58|434.43|432.83|436.43|434.83|431.18|429.58|0
1639677900000|2021-12-16 18:05:00|434.18|432.58|437.93|436.33|437.93|436.33|431.43|429.83|0
1639678200000|2021-12-16 18:10:00|437.43|435.83|442.18|440.58|442.68|441.08|436.93|435.33|0
1639678500000|2021-12-16 18:15:00|442.43|440.83|443.18|441.58|443.43|441.83|439.68|438.08|0
1639678800000|2021-12-16 18:20:00|442.93|441.33|441.68|440.08|444.43|442.83|439.68|438.08|0
1639679100000|2021-12-16 18:25:00|441.93|440.33|442.18|440.58|444.18|442.58|441.43|439.83|0
1639679400000|2021-12-16 18:30:00|441.68|440.08|436.18|434.58|442.68|441.08|436.18|434.58|0
1639679700000|2021-12-16 18:35:00|436.43|434.83|438.43|436.83|438.93|437.33|435.43|433.83|0
1639680000000|2021-12-16 18:40:00|438.18|436.58|439.43|437.83|439.93|438.33|436.68|435.08|0
1639680300000|2021-12-16 18:45:00|439.93|438.33|445.18|443.58|445.68|444.08|438.18|436.58|0
1639680600000|2021-12-16 18:50:00|444.68|443.08|440.18|438.58|446.18|444.58|439.93|438.33|0
1639680900000|2021-12-16 18:55:00|439.93|438.33|436.43|434.83|440.93|439.33|436.43|434.83|0
1639681200000|2021-12-16 19:00:00|437.68|436.08|438.93|437.33|439.68|438.08|436.18|434.58|0
1639681500000|2021-12-16 19:05:00|439.3|437.7|432.43|430.83|440.18|438.58|432.43|430.83|0
1639681800000|2021-12-16 19:10:00|432.68|431.08|430.43|428.83|433.18|431.58|429.93|428.33|0
1639682100000|2021-12-16 19:15:00|430.93|429.33|426.93|425.33|431.18|429.58|425.93|424.33|0
1639682400000|2021-12-16 19:20:00|427.18|425.58|420.43|418.83|427.18|425.58|420.18|418.58|0
1639682700000|2021-12-16 19:25:00|420.68|419.08|422.8|421.2|424.93|423.33|420.43|418.83|0
1639683000000|2021-12-16 19:30:00|422.93|421.33|420.18|418.58|425.18|423.58|419.93|418.33|0
1639683300000|2021-12-16 19:35:00|420.43|418.83|427.93|426.33|428.18|426.58|418.93|417.33|0
1639683600000|2021-12-16 19:40:00|427.68|426.08|422.18|420.58|429.93|428.33|420.93|419.33|0
1639683900000|2021-12-16 19:45:00|421.93|420.33|405.43|403.83|421.93|420.33|405.18|403.58|0
1639684200000|2021-12-16 19:50:00|405.68|404.08|402.43|400.83|408.93|407.33|402.43|400.83|0
1639684500000|2021-12-16 19:55:00|402.68|401.08|413.18|411.58|413.68|412.08|402.68|401.08|0
1639684800000|2021-12-16 20:00:00|412.93|411.33|413.18|411.58|413.43|411.83|406.68|405.08|0
1639685100000|2021-12-16 20:05:00|414.18|412.58|407.93|406.33|418.43|416.83|407.93|406.33|0
1639685400000|2021-12-16 20:10:00|408.18|406.58|409.18|407.58|410.68|409.08|403.93|402.33|0
1639685700000|2021-12-16 20:15:00|408.18|406.58|414.93|413.33|415.18|413.58|405.93|404.33|0
1639686000000|2021-12-16 20:20:00|415.43|413.83|418.93|417.33|420.18|418.58|414.05|412.45|0
1639686300000|2021-12-16 20:25:00|419.18|417.58|425.93|424.33|428.18|426.58|417.43|415.83|0
1639686600000|2021-12-16 20:30:00|426.3|424.7|429.93|428.33|431.43|429.83|420.18|418.58|0
1639686900000|2021-12-16 20:35:00|428.8|427.2|434.68|433.08|435.68|434.08|426.68|425.08|0
1639687200000|2021-12-16 20:40:00|434.93|433.33|424.18|422.58|437.3|435.7|423.43|421.83|0
1639687500000|2021-12-16 20:45:00|425.68|424.08|416.93|415.33|426.93|425.33|416.93|415.33|0
1639687800000|2021-12-16 20:50:00|418.18|416.58|420.93|419.33|433.43|431.83|417.93|416.33|0
1639688100000|2021-12-16 20:55:00|422.18|420.58|418.68|417.08|427.43|425.83|417.43|415.83|0
1639688400000|2021-12-16 21:00:00|419.18|417.58|421.43|419.83|421.43|419.83|415.43|413.83|0
1639688700000|2021-12-16 21:05:00|421.18|419.58|426.43|424.83|426.43|424.83|421.18|419.58|0
1639689000000|2021-12-16 21:10:00|426.68|425.08|424.68|423.08|427.18|425.58|422.68|421.08|0
1639689300000|2021-12-16 21:15:00|424.18|422.58|423.13|421.13|424.18|422.58|422.88|420.88|0
1640033700000|2021-12-20 20:55:00|537.37|535.77|537.37|535.77|540.37|538.77|536.04|534.44|0
1640034000000|2021-12-20 21:00:00|538.37|536.77|538.03|536.43|538.37|536.77|535.38|533.78|0
1640034300000|2021-12-20 21:05:00|537.7|536.1|541.53|539.93|541.53|539.93|537.37|535.77|0
1640034600000|2021-12-20 21:10:00|541.86|540.26|545.53|543.93|545.53|543.93|541.86|540.26|0
1640034900000|2021-12-20 21:15:00|545.8|543|546.97|544.17|547.05|544.25|544.46|541.66|0
1640035200000|2021-12-20 21:20:00|546.8|544|545.96|543.16|546.8|544|545.63|542.83|0
1640035500000|2021-12-20 21:25:00|546.13|543.33|546.46|543.66|546.96|544.16|545.71|542.91|0
1640035800000|2021-12-20 21:30:00|546.63|543.83|546.12|543.32|547.13|544.33|545.96|543.16|0
1640036100000|2021-12-20 21:35:00|546.29|543.49|546.54|543.74|546.62|543.82|545.95|543.15|0
1640036400000|2021-12-20 21:40:00|546.62|543.82|545.78|542.98|546.79|543.99|545.62|542.82|0
1640036700000|2021-12-20 21:45:00|546.29|543.49|545.78|542.98|546.29|543.49|545.61|542.81|0
1640037000000|2021-12-20 21:50:00|545.61|542.81|545.11|542.31|545.78|542.98|544.95|542.15|0
1640037300000|2021-12-20 21:55:00|545.28|542.48|545.17|542.37|545.28|542.48|544.94|542.14|0
1640037600000|2021-12-20 22:00:00|545.42|542.62|545.24|542.44|545.42|542.62|545.02|542.22|0
1640037900000|2021-12-20 22:05:00|545.27|542.47|545.34|542.54|545.34|542.54|545.22|542.42|0
1640038200000|2021-12-20 22:10:00|545.31|542.51|545.24|542.44|545.44|542.64|545.22|542.42|0
1640038500000|2021-12-20 22:15:00|545.19|542.39|545.21|542.41|545.34|542.54|545.19|542.39|0
1640038800000|2021-12-20 22:20:00|545.33|542.53|545.33|542.53|545.33|542.53|545.16|542.36|0
1640039100000|2021-12-20 22:25:00|545.16|542.36|545.36|542.56|545.6|542.8|545.16|542.36|0
1640039400000|2021-12-20 22:30:00|545.35|542.55|545.23|542.43|545.35|542.55|545.23|542.43|0
1640039700000|2021-12-20 22:35:00|545.21|542.41|545.18|542.38|545.21|542.41|545.18|542.38|0
1640040000000|2021-12-20 22:40:00|545.15|542.35|545.3|542.5|545.3|542.5|545.15|542.35|0
1640040300000|2021-12-20 22:45:00|545.4|542.6|545.29|542.49|545.4|542.6|545.29|542.49|0
1640040600000|2021-12-20 22:50:00|545.32|542.52|545.54|542.74|545.56|542.76|545.29|542.49|0
1640040900000|2021-12-20 22:55:00|545.29|542.49|545.51|542.71|545.51|542.71|545.2|542.4|0
1640041200000|2021-12-20 23:00:00|545.5|542.7|545.08|542.28|547.93|545.13|545.08|542.28|0
1640041500000|2021-12-20 23:05:00|545.49|542.69|546.08|543.28|546.25|543.45|545.08|542.28|0
1640041800000|2021-12-20 23:10:00|545.91|543.11|545.91|543.11|546.58|543.78|545.41|542.61|0
1640042100000|2021-12-20 23:15:00|546.25|543.45|547.25|544.45|547.42|544.62|544.74|541.94|0
1640042400000|2021-12-20 23:20:00|547.41|544.61|548.75|545.95|548.75|545.95|546.91|544.11|0
1640042700000|2021-12-20 23:25:00|548.67|545.87|549.25|546.45|549.42|546.62|548.58|545.78|0
1640043000000|2021-12-20 23:30:00|549.42|546.62|549.75|546.95|550|547.2|549.42|546.62|0
1640043300000|2021-12-20 23:35:00|549.92|547.12|551.26|548.46|551.77|548.97|549.75|546.95|0
1640043600000|2021-12-20 23:40:00|551.43|548.63|552.27|549.47|552.44|549.64|550.93|548.13|0
1640043900000|2021-12-20 23:45:00|552.35|549.55|551.43|548.63|552.77|549.97|550.59|547.79|0
1640044200000|2021-12-20 23:50:00|551.26|548.46|550.42|547.62|551.34|548.54|550.08|547.28|0
1640044500000|2021-12-20 23:55:00|550.58|547.78|551.25|548.45|551.76|548.96|550.25|547.45|0
1640044800000|2021-12-21 00:00:00|551.34|548.54|549.41|546.61|551.76|548.96|549.07|546.27|0
1640045100000|2021-12-21 00:05:00|549.24|546.44|549.74|546.94|550.41|547.61|549.24|546.44|0
1640045400000|2021-12-21 00:10:00|549.65|546.85|550.74|547.94|551.08|548.28|549.24|546.44|0
1640045700000|2021-12-21 00:15:00|550.58|547.78|549.23|546.43|550.74|547.94|548.73|545.93|0
1640046000000|2021-12-21 00:20:00|549.4|546.6|547.55|544.75|549.57|546.77|547.39|544.59|0
1640046300000|2021-12-21 00:25:00|547.47|544.67|546.55|543.75|548.56|545.76|546.55|543.75|0
1640046600000|2021-12-21 00:30:00|546.71|543.91|546.54|543.74|547.22|544.42|545.54|542.74|0
1640046900000|2021-12-21 00:35:00|546.71|543.91|549.05|546.25|549.73|546.93|546.54|543.74|0
1640047200000|2021-12-21 00:40:00|548.97|546.17|549.56|546.76|550.06|547.26|548.89|546.09|0
1640047500000|2021-12-21 00:45:00|549.72|546.92|548.21|545.41|550.06|547.26|548.21|545.41|0
1640047800000|2021-12-21 00:50:00|548.04|545.24|548.21|545.41|549.05|546.25|548.04|545.24|0
1640048100000|2021-12-21 00:55:00|548.04|545.24|548.04|545.24|548.54|545.74|547.79|544.99|0
1640048400000|2021-12-21 01:00:00|548.46|545.66|544.19|541.39|548.71|545.91|542.86|540.06|0
1640048700000|2021-12-21 01:05:00|544.36|541.56|544.86|542.06|545.86|543.06|544.1|541.3|0
1640049000000|2021-12-21 01:10:00|545.1|542.3|546.61|543.81|547.28|544.48|545.1|542.3|0
1640049300000|2021-12-21 01:15:00|546.86|544.06|546.52|543.72|547.7|544.9|546.52|543.72|0
1640049600000|2021-12-21 01:20:00|546.6|543.8|546.19|543.39|548.36|545.56|546.19|543.39|0
1640049900000|2021-12-21 01:25:00|546.02|543.22|548.36|545.56|548.7|545.9|545.85|543.05|0
1640050200000|2021-12-21 01:30:00|548.03|545.23|552.22|549.42|552.39|549.59|548.03|545.23|0
1640050500000|2021-12-21 01:35:00|552.13|549.33|553.4|550.6|555.42|552.62|551.72|548.92|0
1640050800000|2021-12-21 01:40:00|553.23|550.43|554.99|552.19|555.42|552.62|553.06|550.26|0
1640051100000|2021-12-21 01:45:00|554.91|552.11|555.41|552.61|555.75|552.95|554.4|551.6|0
1640051400000|2021-12-21 01:50:00|555.32|552.52|556.08|553.28|556.42|553.62|555.08|552.28|0
1640051700000|2021-12-21 01:55:00|556.17|553.37|555.58|552.78|556.25|553.45|554.9|552.1|0
1640052000000|2021-12-21 02:00:00|555.91|553.11|555.57|552.77|556.08|553.28|555.07|552.27|0
1640052300000|2021-12-21 02:05:00|555.49|552.69|554.9|552.1|556.08|553.28|554.56|551.76|0
1640052600000|2021-12-21 02:10:00|555.07|552.27|554.64|551.84|555.23|552.43|554.39|551.59|0
1640052900000|2021-12-21 02:15:00|554.56|551.76|554.13|551.33|555.06|552.26|553.38|550.58|0
1640053200000|2021-12-21 02:20:00|553.88|551.08|554.22|551.42|554.72|551.92|553.88|551.08|0
1640053500000|2021-12-21 02:25:00|554.13|551.33|554.05|551.25|554.63|551.83|553.88|551.08|0
1640053800000|2021-12-21 02:30:00|554.13|551.33|554.29|551.49|554.55|551.75|553.28|550.48|0
1640054100000|2021-12-21 02:35:00|554.38|551.58|552.86|550.06|554.55|551.75|552.86|550.06|0
1640054400000|2021-12-21 02:40:00|552.94|550.14|550.17|547.37|553.2|550.4|550.17|547.37|0
1640054700000|2021-12-21 02:45:00|550.09|547.29|552.02|549.22|552.1|549.3|550.09|547.29|0
1640055000000|2021-12-21 02:50:00|552.1|549.3|552.69|549.89|553.2|550.4|552.1|549.3|0
1640055300000|2021-12-21 02:55:00|552.52|549.72|552.35|549.55|553.19|550.39|552.35|549.55|0
1640055600000|2021-12-21 03:00:00|552.18|549.38|554.87|552.07|555.21|552.41|552.18|549.38|0
1640055900000|2021-12-21 03:05:00|554.95|552.15|553.86|551.06|554.95|552.15|553.52|550.72|0
1640056200000|2021-12-21 03:10:00|554.03|551.23|554.53|551.73|554.7|551.9|553.69|550.89|0
1640056500000|2021-12-21 03:15:00|554.61|551.81|557.57|554.77|558.75|555.95|554.61|551.81|0
1640056800000|2021-12-21 03:20:00|557.48|554.68|557.23|554.43|557.73|554.93|557.06|554.26|0
1640057100000|2021-12-21 03:25:00|557.31|554.51|556.38|553.58|557.56|554.76|556.04|553.24|0
1640057400000|2021-12-21 03:30:00|556.46|553.66|556.04|553.24|556.89|554.09|556.04|553.24|0
1640057700000|2021-12-21 03:35:00|555.87|553.07|556.37|553.57|556.88|554.08|555.87|553.07|0
1640058000000|2021-12-21 03:40:00|556.54|553.74|556.2|553.4|556.54|553.74|556.04|553.24|0
1640058300000|2021-12-21 03:45:00|556.28|553.48|555.1|552.3|556.28|553.48|554.77|551.97|0
1640058600000|2021-12-21 03:50:00|555.19|552.39|556.79|553.99|556.87|554.07|555.02|552.22|0
1640058900000|2021-12-21 03:55:00|556.71|553.91|556.62|553.82|557.04|554.24|556.37|553.57|0
1640059200000|2021-12-21 04:00:00|556.53|553.73|556.19|553.39|556.53|553.73|555.86|553.06|0
1640059500000|2021-12-21 04:05:00|556.03|553.23|555.52|552.72|556.87|554.07|555.43|552.63|0
1640059800000|2021-12-21 04:10:00|555.69|552.89|556.27|553.47|556.27|553.47|555.18|552.38|0
1640060100000|2021-12-21 04:15:00|556.36|553.56|555.68|552.88|556.36|553.56|555.6|552.8|0
1640060400000|2021-12-21 04:20:00|555.51|552.71|556.35|553.55|556.35|553.55|555.01|552.21|0
1640060700000|2021-12-21 04:25:00|556.52|553.72|557.2|554.4|557.28|554.48|556.02|553.22|0
1640061000000|2021-12-21 04:30:00|557.28|554.48|556.86|554.06|557.53|554.73|556.86|554.06|0
1640061300000|2021-12-21 04:35:00|556.69|553.89|556.85|554.05|557.02|554.22|556.52|553.72|0
1640061600000|2021-12-21 04:40:00|556.69|553.89|556.85|554.05|557.7|554.9|556.52|553.72|0
1640061900000|2021-12-21 04:45:00|556.93|554.13|557.44|554.64|557.61|554.81|556.34|553.54|0
1640062200000|2021-12-21 04:50:00|557.53|554.73|557.69|554.89|557.77|554.97|557.19|554.39|0
1640062500000|2021-12-21 04:55:00|557.52|554.72|557.01|554.21|557.69|554.89|557.01|554.21|0
1640062800000|2021-12-21 05:00:00|557.18|554.38|559.38|556.58|560.73|557.93|557.18|554.38|0
1640063100000|2021-12-21 05:05:00|559.55|556.75|560.39|557.59|560.39|557.59|559.04|556.24|0
1640063400000|2021-12-21 05:10:00|560.22|557.42|560.73|557.93|560.9|558.1|559.54|556.74|0
1640063700000|2021-12-21 05:15:00|560.56|557.76|560.47|557.67|560.9|558.1|560.05|557.25|0
1640064000000|2021-12-21 05:20:00|560.64|557.84|561.06|558.26|561.06|558.26|559.88|557.08|0
1640064300000|2021-12-21 05:25:00|560.89|558.09|560.46|557.66|561.06|558.26|560.38|557.58|0
1640064600000|2021-12-21 05:30:00|560.38|557.58|560.72|557.92|560.8|558|560.04|557.24|0
1640064900000|2021-12-21 05:35:00|560.55|557.75|560.55|557.75|560.55|557.75|559.87|557.07|0
1640065200000|2021-12-21 05:40:00|560.72|557.92|561.47|558.67|561.56|558.76|560.55|557.75|0
1640065500000|2021-12-21 05:45:00|561.39|558.59|562.07|559.27|562.07|559.27|561.05|558.25|0
1640065800000|2021-12-21 05:50:00|561.9|559.1|561.56|558.76|562.4|559.6|561.56|558.76|0
1640066100000|2021-12-21 05:55:00|561.39|558.59|562.23|559.43|562.4|559.6|561.39|558.59|0
1640066400000|2021-12-21 06:00:00|562.06|559.26|563.59|560.79|563.76|560.96|561.8|559|0
1640066700000|2021-12-21 06:05:00|563.76|560.96|562.57|559.77|563.76|560.96|562.23|559.43|0
1640067000000|2021-12-21 06:10:00|562.4|559.6|563.07|560.27|563.07|560.27|562.06|559.26|0
1640067300000|2021-12-21 06:15:00|562.9|560.1|563.75|560.95|563.92|561.12|562.9|560.1|0
1640067600000|2021-12-21 06:20:00|563.92|561.12|563.24|560.44|563.92|561.12|563.07|560.27|0
1640067900000|2021-12-21 06:25:00|563.32|560.52|561.37|558.57|563.41|560.61|561.37|558.57|0
1640068200000|2021-12-21 06:30:00|561.54|558.74|562.47|559.67|562.9|560.1|561.45|558.65|0
1640068500000|2021-12-21 06:35:00|562.39|559.59|562.55|559.75|563.14|560.34|562.38|559.58|0
1640068800000|2021-12-21 06:40:00|562.38|559.58|562.89|560.09|562.97|560.17|561.87|559.07|0
1640069100000|2021-12-21 06:45:00|562.97|560.17|564.42|561.62|564.42|561.62|562.46|559.66|0
1640069400000|2021-12-21 06:50:00|564.25|561.45|566.62|563.82|566.62|563.82|564.25|561.45|0
1640069700000|2021-12-21 06:55:00|566.79|563.99|566.11|563.31|566.79|563.99|565.85|563.05|0
1640070000000|2021-12-21 07:00:00|565.94|563.14|563.39|560.59|565.94|563.14|563.22|560.42|0
1640070300000|2021-12-21 07:05:00|563.22|560.42|565.09|562.29|565.17|562.37|562.88|560.08|0
1640070600000|2021-12-21 07:10:00|565.26|562.46|565.08|562.28|565.43|562.63|564.23|561.43|0
1640070900000|2021-12-21 07:15:00|564.91|562.11|564.74|561.94|566.44|563.64|564.57|561.77|0
1640071200000|2021-12-21 07:20:00|564.57|561.77|564.06|561.26|564.74|561.94|563.21|560.41|0
1640071500000|2021-12-21 07:25:00|564.23|561.43|565.08|562.28|565.08|562.28|563.04|560.24|0
1640071800000|2021-12-21 07:30:00|564.99|562.19|561.59|558.79|564.99|562.19|561.34|558.54|0
1640072100000|2021-12-21 07:35:00|561.51|558.71|562.78|559.98|563.2|560.4|561.34|558.54|0
1640072400000|2021-12-21 07:40:00|562.87|560.07|561|558.2|563.03|560.23|559.98|557.18|0
1640072700000|2021-12-21 07:45:00|560.57|557.77|559.64|556.84|561|558.2|558.29|555.49|0
1640073000000|2021-12-21 07:50:00|559.47|556.67|558.96|556.16|560.32|557.52|558.29|555.49|0
1640073300000|2021-12-21 07:55:00|558.88|556.08|559.3|556.5|559.81|557.01|557.95|555.15|0
1640073600000|2021-12-21 08:00:00|558.45|555.65|555.49|552.69|558.45|555.65|553.56|550.76|0
1640073900000|2021-12-21 08:05:00|554.98|553.38|555.32|553.72|556.67|555.07|553.88|552.28|0
1640074200000|2021-12-21 08:10:00|555.82|554.22|557|555.4|557.17|555.57|554.14|552.54|0
1640074500000|2021-12-21 08:15:00|556.58|554.98|555.14|553.54|556.83|555.23|553.96|552.36|0
1640074800000|2021-12-21 08:20:00|555.06|553.46|554.6|553|560.6|559|553.79|552.19|0
1640075100000|2021-12-21 08:25:00|554.43|552.83|551.56|549.96|554.43|552.83|551.23|549.63|0
1640075400000|2021-12-21 08:30:00|551.4|549.8|551.23|549.63|551.56|549.96|549.21|547.61|0
1640075700000|2021-12-21 08:35:00|551.31|549.71|553.92|552.32|553.92|552.32|551.23|549.63|0
1640076000000|2021-12-21 08:40:00|553.75|552.15|554.42|552.82|554.59|552.99|552.57|550.97|0
1640076300000|2021-12-21 08:45:00|554.25|552.65|554.59|552.99|555.94|554.34|553.92|552.32|0
1640076600000|2021-12-21 08:50:00|554.67|553.07|554.84|553.24|555.85|554.25|554.25|552.65|0
1640076900000|2021-12-21 08:55:00|554.76|553.16|555.77|554.17|556.1|554.5|554.25|552.65|0
1640077200000|2021-12-21 09:00:00|555.6|554|554.58|552.98|555.77|554.17|553.4|551.8|0
1640077500000|2021-12-21 09:05:00|555.09|553.49|557.53|555.93|557.96|556.36|554.83|553.23|0
1640077800000|2021-12-21 09:10:00|557.62|556.02|559.14|557.54|559.48|557.88|557.28|555.68|0
1640078100000|2021-12-21 09:15:00|558.97|557.37|559.14|557.54|559.65|558.05|558.46|556.86|0
1640078400000|2021-12-21 09:20:00|558.8|557.2|558.12|556.52|558.8|557.2|557.78|556.18|0
1640078700000|2021-12-21 09:25:00|558.29|556.69|558.97|557.37|559.22|557.62|558.12|556.52|0
1640079000000|2021-12-21 09:30:00|559.05|557.45|556.43|554.83|559.14|557.54|556.26|554.66|0
1640079300000|2021-12-21 09:35:00|556.34|554.74|557.01|555.41|558.12|556.52|556.09|554.49|0
1640079600000|2021-12-21 09:40:00|557.1|555.5|554.9|553.3|557.44|555.84|554.73|553.13|0
1640079900000|2021-12-21 09:45:00|554.73|553.13|552.2|550.6|555.07|553.47|552.03|550.43|0
1640080200000|2021-12-21 09:50:00|552.11|550.51|554.05|552.45|554.05|552.45|552.03|550.43|0
1640080500000|2021-12-21 09:55:00|553.88|552.28|551.86|550.26|553.88|552.28|551.19|549.59|0
1640080800000|2021-12-21 10:00:00|551.94|550.34|552.2|550.6|552.53|550.93|550.35|548.75|0
1640081100000|2021-12-21 10:05:00|552.03|550.43|553.54|551.94|553.71|552.11|551.35|549.75|0
1640081400000|2021-12-21 10:10:00|553.45|551.85|554.29|552.69|554.63|553.03|553.04|551.44|0
1640081700000|2021-12-21 10:15:00|554.38|552.78|556.41|554.81|556.83|555.23|554.38|552.78|0
1640082000000|2021-12-21 10:20:00|556.57|554.97|557.25|555.65|557.42|555.82|556.24|554.64|0
1640082300000|2021-12-21 10:25:00|557.42|555.82|555.39|553.79|557.59|555.99|555.22|553.62|0
1640082600000|2021-12-21 10:30:00|555.22|553.62|557.58|555.98|557.58|555.98|555.05|553.45|0
1640082900000|2021-12-21 10:35:00|557.41|555.81|557.75|556.15|558.94|557.34|557.33|555.73|0
1640083200000|2021-12-21 10:40:00|557.92|556.32|556.64|555.04|557.92|556.32|556.39|554.79|0
1640083500000|2021-12-21 10:45:00|556.81|555.21|557.83|556.23|558.59|556.99|556.39|554.79|0
1640083800000|2021-12-21 10:50:00|557.91|556.31|558.08|556.48|558.08|556.48|556.64|555.04|0
1640084100000|2021-12-21 10:55:00|558.25|556.65|559.09|557.49|559.6|558|557.57|555.97|0
1640084400000|2021-12-21 11:00:00|559.35|557.75|559.26|557.66|560.28|558.68|559.09|557.49|0
1640084700000|2021-12-21 11:05:00|559.43|557.83|560.28|558.68|560.45|558.85|558.75|557.15|0
1640085000000|2021-12-21 11:10:00|560.45|558.85|561.46|559.86|561.46|559.86|559.6|558|0
1640085300000|2021-12-21 11:15:00|561.63|560.03|563.5|561.9|563.84|562.24|560.95|559.35|0
1640085600000|2021-12-21 11:20:00|563.67|562.07|563.32|561.72|564.52|562.92|562.65|561.05|0
1640085900000|2021-12-21 11:25:00|563.49|561.89|567.07|565.47|567.41|565.81|563.15|561.55|0
1640086200000|2021-12-21 11:30:00|567.24|565.64|566.55|564.95|567.75|566.15|565.87|564.27|0
1640086500000|2021-12-21 11:35:00|566.89|565.29|566.21|564.61|567.75|566.15|566.21|564.61|0
1640086800000|2021-12-21 11:40:00|566.38|564.78|565.19|563.59|566.38|564.78|565.19|563.59|0
1640087100000|2021-12-21 11:45:00|565.36|563.76|567.4|565.8|567.4|565.8|565.19|563.59|0
1640087400000|2021-12-21 11:50:00|567.23|565.63|566.8|565.2|567.4|565.8|566.38|564.78|0
1640087700000|2021-12-21 11:55:00|566.72|565.12|566.37|564.77|566.97|565.37|566.37|564.77|0
1640088000000|2021-12-21 12:00:00|566.54|564.94|566.2|564.6|566.54|564.94|565.52|563.92|0
1640088300000|2021-12-21 12:05:00|566.03|564.43|565.18|563.58|566.2|564.6|565.18|563.58|0
1640088600000|2021-12-21 12:10:00|565.35|563.75|565.34|563.74|566.03|564.43|565.17|563.57|0
1640088900000|2021-12-21 12:15:00|565.43|563.83|565.34|563.74|565.68|564.08|565|563.4|0
1640089200000|2021-12-21 12:20:00|565.25|563.65|566.19|564.59|567.04|565.44|565.17|563.57|0
1640089500000|2021-12-21 12:25:00|566.36|564.76|566.7|565.1|567.63|566.03|566.19|564.59|0
1640089800000|2021-12-21 12:30:00|566.53|564.93|565.5|563.9|566.7|565.1|564.99|563.39|0
1640090100000|2021-12-21 12:35:00|565.16|563.56|565.84|564.24|566.35|564.75|564.99|563.39|0
1640090400000|2021-12-21 12:40:00|566.01|564.41|565.75|564.15|566.18|564.58|565.16|563.56|0
1640090700000|2021-12-21 12:45:00|565.84|564.24|566.69|565.09|567.71|566.11|565.67|564.07|0
1640091000000|2021-12-21 12:50:00|566.77|565.17|567.88|566.28|568.31|566.71|566.52|564.92|0
1640091300000|2021-12-21 12:55:00|567.96|566.36|567.71|566.11|568.22|566.62|567.2|565.6|0
1640091600000|2021-12-21 13:00:00|567.88|566.28|565.15|563.55|567.88|566.28|565.15|563.55|0
1640091900000|2021-12-21 13:05:00|565.32|563.72|562.43|560.83|565.49|563.89|562.43|560.83|0
1640092200000|2021-12-21 13:10:00|562.6|561|561.58|559.98|562.77|561.17|560.56|558.96|0
1640092500000|2021-12-21 13:15:00|561.41|559.81|562.76|561.16|563.44|561.84|561.41|559.81|0
1640092800000|2021-12-21 13:20:00|562.59|560.99|561.91|560.31|562.93|561.33|561.57|559.97|0
1640093100000|2021-12-21 13:25:00|562.08|560.48|562.93|561.33|563.27|561.67|562.08|560.48|0
1640093400000|2021-12-21 13:30:00|562.76|561.16|563.95|562.35|564.46|562.86|562.08|560.48|0
1640093700000|2021-12-21 13:35:00|563.86|562.26|562.42|560.82|563.95|562.35|562.42|560.82|0
1640094000000|2021-12-21 13:40:00|562.59|560.99|562.92|561.32|563.26|561.66|562.25|560.65|0
1640094300000|2021-12-21 13:45:00|563.09|561.49|562.15|560.55|564.45|562.85|561.81|560.21|0
1640094600000|2021-12-21 13:50:00|562.07|560.47|564.11|562.51|564.36|562.76|562.07|560.47|0
1640094900000|2021-12-21 13:55:00|564.28|562.68|564.7|563.1|565.64|564.04|563.6|562|0
1640095200000|2021-12-21 14:00:00|564.62|563.02|562.23|560.63|565.13|563.53|562.23|560.63|0
1640095500000|2021-12-21 14:05:00|562.4|560.8|562.74|561.14|562.91|561.31|561.81|560.21|0
1640095800000|2021-12-21 14:10:00|562.57|560.97|561.72|560.12|563.08|561.48|561.21|559.61|0
1640096100000|2021-12-21 14:15:00|561.89|560.29|562.06|560.46|562.4|560.8|560.87|559.27|0
1640096400000|2021-12-21 14:20:00|561.89|560.29|561.04|559.44|562.06|560.46|560.53|558.93|0
1640096700000|2021-12-21 14:25:00|561.21|559.61|560.53|558.93|561.89|560.29|560.19|558.59|0
1640097000000|2021-12-21 14:30:00|561.37|559.77|561.71|560.11|565.79|564.19|561.37|559.77|0
1640097300000|2021-12-21 14:35:00|561.37|559.77|564.94|563.34|566.47|564.87|560.18|558.58|0
1640097600000|2021-12-21 14:40:00|565.11|563.51|558.49|556.89|565.11|563.51|556.63|555.03|0
1640097900000|2021-12-21 14:45:00|558.66|557.06|553.75|552.15|558.66|557.06|553.58|551.98|0
1640098200000|2021-12-21 14:50:00|553.42|551.82|552.57|550.97|555.44|553.84|550.89|549.29|0
1640098500000|2021-12-21 14:55:00|552.4|550.8|552.91|551.31|554.09|552.49|551.05|549.45|0
1640098800000|2021-12-21 15:00:00|552.99|551.39|552.4|550.8|555.94|554.34|551.89|550.29|0
1640099100000|2021-12-21 15:05:00|552.06|550.46|554.08|552.48|554.93|553.33|551.72|550.12|0
1640099400000|2021-12-21 15:10:00|553.58|551.98|556.36|554.76|556.95|555.35|552.9|551.3|0
1640099700000|2021-12-21 15:15:00|556.27|554.67|560.16|558.56|560.17|558.57|556.19|554.59|0
1640100000000|2021-12-21 15:20:00|560.33|558.73|555.17|553.57|563.02|561.42|555.17|553.57|0
1640100300000|2021-12-21 15:25:00|555|553.4|549.11|547.51|555.17|553.57|547.6|546|0
1640100600000|2021-12-21 15:30:00|549.28|547.68|547.09|545.49|550.96|549.36|547.09|545.49|0
1640100900000|2021-12-21 15:35:00|547.26|545.66|547.6|546|549.28|547.68|544.58|542.98|0
1640101200000|2021-12-21 15:40:00|547.26|545.66|550.12|548.52|550.79|549.19|547.26|545.66|0
1640101500000|2021-12-21 15:45:00|549.95|548.35|549.44|547.84|551.29|549.69|546.08|544.48|0
1640101800000|2021-12-21 15:50:00|549.27|547.67|550.04|548.44|551.8|550.2|548.6|547|0
1640102100000|2021-12-21 15:55:00|549.88|548.28|551.05|549.45|551.9|550.3|549.71|548.11|0
1640102400000|2021-12-21 16:00:00|550.72|549.12|552.91|551.31|552.91|551.31|549.11|547.51|0
1640102700000|2021-12-21 16:05:00|553.08|551.48|558.84|557.24|559.34|557.74|553.08|551.48|0
1640103000000|2021-12-21 16:10:00|559|557.4|559|557.4|559.17|557.57|556.8|555.2|0
1640103300000|2021-12-21 16:15:00|558.83|557.23|556.12|554.52|558.83|557.23|555.61|554.01|0
1640103600000|2021-12-21 16:20:00|556.46|554.86|555.61|554.01|557.3|555.7|555.1|553.5|0
1640103900000|2021-12-21 16:25:00|555.44|553.84|556.62|555.02|557.3|555.7|555.1|553.5|0
1640104200000|2021-12-21 16:30:00|556.96|555.36|556.46|554.86|561.53|559.93|555.95|554.35|0
1640104500000|2021-12-21 16:35:00|556.12|554.52|562.6|561|562.77|561.17|555.44|553.84|0
1640104800000|2021-12-21 16:40:00|563.12|561.52|569.27|567.67|569.27|567.67|562.43|560.83|0
1640105100000|2021-12-21 16:45:00|569.44|567.84|566.53|564.93|569.44|567.84|566.36|564.76|0
1640105400000|2021-12-21 16:50:00|566.87|565.27|568.24|566.64|568.58|566.98|566.36|564.76|0
1640105700000|2021-12-21 16:55:00|568.41|566.81|565.67|564.07|568.75|567.15|564.3|562.7|0
1640106000000|2021-12-21 17:00:00|566.01|564.41|566.18|564.58|568.4|566.8|565.5|563.9|0
1640106300000|2021-12-21 17:05:00|566.01|564.41|568.92|567.32|568.92|567.32|565.32|563.72|0
1640106600000|2021-12-21 17:10:00|568.74|567.14|572|570.4|573.03|571.43|567.89|566.29|0
1640106900000|2021-12-21 17:15:00|572.17|570.57|572.34|570.74|573.38|571.78|571.31|569.71|0
1640107200000|2021-12-21 17:20:00|572.17|570.57|572.68|571.08|572.68|571.08|570.63|569.03|0
1640107500000|2021-12-21 17:25:00|572.51|570.91|575.27|573.67|575.48|573.88|571.65|570.05|0
1640107800000|2021-12-21 17:30:00|576.13|574.53|576.82|575.22|577.68|576.08|574.75|573.15|0
1640108100000|2021-12-21 17:35:00|576.64|575.04|577.07|575.47|578.19|576.59|575.78|574.18|0
1640108400000|2021-12-21 17:40:00|577.33|575.73|576.12|574.52|577.5|575.9|575.78|574.18|0
1640108700000|2021-12-21 17:45:00|576.3|574.7|577.5|575.9|578.53|576.93|576.12|574.52|0
1640109000000|2021-12-21 17:50:00|577.33|575.73|579.05|577.45|580.6|579|576.98|575.38|0
1640109300000|2021-12-21 17:55:00|579.22|577.62|581.12|579.52|581.64|580.04|579.05|577.45|0
1640109600000|2021-12-21 18:00:00|580.95|579.35|579.56|577.96|581.12|579.52|579.22|577.62|0
1640109900000|2021-12-21 18:05:00|579.74|578.14|579.39|577.79|579.91|578.31|577.92|576.32|0
1640110200000|2021-12-21 18:10:00|579.56|577.96|577.83|576.23|579.56|577.96|576.8|575.2|0
1640110500000|2021-12-21 18:15:00|577.66|576.06|577.83|576.23|578.87|577.27|577.14|575.54|0
1640110800000|2021-12-21 18:20:00|577.66|576.06|580.59|578.99|580.76|579.16|577.66|576.06|0
1640111100000|2021-12-21 18:25:00|580.42|578.82|580.59|578.99|580.76|579.16|579.38|577.78|0
1640111400000|2021-12-21 18:30:00|580.93|579.33|581.97|580.37|581.97|580.37|580.41|578.81|0
1640111700000|2021-12-21 18:35:00|581.8|580.2|582.83|581.23|583.87|582.27|581.62|580.02|0
1640112000000|2021-12-21 18:40:00|582.66|581.06|584.21|582.61|584.73|583.13|582.48|580.88|0
1640112300000|2021-12-21 18:45:00|584.39|582.79|585.25|583.65|585.43|583.83|584.04|582.44|0
1640112600000|2021-12-21 18:50:00|585.42|583.82|583.34|581.74|585.42|583.82|583|581.4|0
1640112900000|2021-12-21 18:55:00|583.69|582.09|583|581.4|583.69|582.09|582.82|581.22|0
1640113200000|2021-12-21 19:00:00|583.17|581.57|585.07|583.47|585.59|583.99|582.3|580.7|0
1640113500000|2021-12-21 19:05:00|584.55|582.95|584.2|582.6|585.42|583.82|583.51|581.91|0
1640113800000|2021-12-21 19:10:00|584.38|582.78|583.85|582.25|584.9|583.3|583.68|582.08|0
1640114100000|2021-12-21 19:15:00|584.03|582.43|583.51|581.91|584.03|582.43|582.81|581.21|0
1640114400000|2021-12-21 19:20:00|583.68|582.08|583.05|581.45|583.68|582.08|581.43|579.83|0
1640114700000|2021-12-21 19:25:00|583.23|581.63|585.3|583.7|585.47|583.87|583.05|581.45|0
1640115000000|2021-12-21 19:30:00|585.82|584.22|585.82|584.22|586.86|585.26|585.13|583.53|0
1640115300000|2021-12-21 19:35:00|585.99|584.39|581.75|580.15|586.16|584.56|581.75|580.15|0
1640115600000|2021-12-21 19:40:00|582.36|580.76|582.35|580.75|584.26|582.66|581.84|580.24|0
1640115900000|2021-12-21 19:45:00|582.18|580.58|585.12|583.52|586.76|585.16|582.18|580.58|0
1640116200000|2021-12-21 19:50:00|585.29|583.69|586.33|584.73|586.68|585.08|585.12|583.52|0
1640116500000|2021-12-21 19:55:00|586.15|584.55|588.93|587.33|588.93|587.33|586.15|584.55|0
1640116800000|2021-12-21 20:00:00|588.75|587.15|588.92|587.32|589.79|588.19|588.06|586.46|0
1640117100000|2021-12-21 20:05:00|588.75|587.15|586.15|584.55|588.75|587.15|586.15|584.55|0
1640117400000|2021-12-21 20:10:00|586.32|584.72|587.53|585.93|588.23|586.63|586.15|584.55|0
1640117700000|2021-12-21 20:15:00|587.88|586.28|587.88|586.28|588.57|586.97|586.66|585.06|0
1640118000000|2021-12-21 20:20:00|587.7|586.1|585.62|584.02|588.05|586.45|585.62|584.02|0
1640118300000|2021-12-21 20:25:00|585.97|584.37|586.31|584.71|587.18|585.58|585.62|584.02|0
1640118600000|2021-12-21 20:30:00|586.14|584.54|585.62|584.02|587.52|585.92|585.62|584.02|0
1640118900000|2021-12-21 20:35:00|585.79|584.19|584.06|582.46|586.66|585.06|582.85|581.25|0
1640119200000|2021-12-21 20:40:00|583.89|582.29|580.95|579.35|584.23|582.63|580.6|579|0
1640119500000|2021-12-21 20:45:00|581.12|579.52|579.22|577.62|581.12|579.52|578.36|576.76|0
1640119800000|2021-12-21 20:50:00|580.6|579|589.77|588.17|589.77|588.17|580.6|579|0
1640120100000|2021-12-21 20:55:00|589.07|587.47|590.46|588.86|592.03|590.43|587.51|585.91|0
1640120400000|2021-12-21 21:00:00|591.33|589.73|589.76|588.16|591.33|589.73|587.86|586.26|0
1640120700000|2021-12-21 21:05:00|590.11|588.51|590.98|589.38|591.33|589.73|590.11|588.51|0
1640121000000|2021-12-21 21:10:00|590.8|589.2|590.28|588.68|590.8|589.2|590.11|588.51|0
1640121300000|2021-12-21 21:15:00|591.05|588.25|591.75|588.95|591.92|589.12|591.05|588.25|0
1640121600000|2021-12-21 21:20:00|591.92|589.12|593.05|590.25|593.14|590.34|591.4|588.6|0
1640121900000|2021-12-21 21:25:00|593.14|590.34|592.79|589.99|593.14|590.34|592.7|589.9|0
1640122200000|2021-12-21 21:30:00|592.96|590.16|592.96|590.16|593.13|590.33|592.61|589.81|0
1640122500000|2021-12-21 21:35:00|592.78|589.98|592.96|590.16|592.96|590.16|592.78|589.98|0
1640122800000|2021-12-21 21:40:00|593.13|590.33|593.13|590.33|593.13|590.33|592.95|590.15|0
1640123100000|2021-12-21 21:45:00|592.95|590.15|592.95|590.15|593.3|590.5|592.78|589.98|0
1640123400000|2021-12-21 21:50:00|592.78|589.98|593.12|590.32|593.3|590.5|592.78|589.98|0
1640123700000|2021-12-21 21:55:00|592.95|590.15|592.68|589.88|593.3|590.5|592.68|589.88|0
1640124000000|2021-12-21 22:00:00|593.07|590.27|593.22|590.42|593.42|590.62|592.97|590.17|0
1640124300000|2021-12-21 22:05:00|593.29|590.49|593.24|590.44|593.32|590.52|592.96|590.16|0
1640124600000|2021-12-21 22:10:00|593.09|590.29|592.96|590.16|593.09|590.29|592.89|590.09|0
1640124900000|2021-12-21 22:15:00|593.01|590.21|592.86|590.06|593.01|590.21|592.83|590.03|0
1640125200000|2021-12-21 22:20:00|592.83|590.03|592.67|589.87|592.86|590.06|592.55|589.75|0
1640125500000|2021-12-21 22:25:00|592.82|590.02|592.96|590.16|593.03|590.23|592.82|590.02|0
1640125800000|2021-12-21 22:30:00|593|590.2|593.08|590.28|593.13|590.33|592.95|590.15|0
1640126100000|2021-12-21 22:35:00|593.13|590.33|592.82|590.02|593.13|590.33|592.82|590.02|0
1640126400000|2021-12-21 22:40:00|592.87|590.07|592.82|590.02|593.08|590.28|592.74|589.94|0
1640126700000|2021-12-21 22:45:00|592.74|589.94|592.51|589.71|592.74|589.94|592.51|589.71|0
1640127000000|2021-12-21 22:50:00|592.56|589.76|592.64|589.84|592.64|589.84|592.56|589.76|0
1640127300000|2021-12-21 22:55:00|592.69|589.89|592.1|589.3|592.69|589.89|591.75|588.95|0
1640127600000|2021-12-21 23:00:00|592.31|589.51|591.88|589.08|593.09|590.29|590.49|587.69|0
1640127900000|2021-12-21 23:05:00|591.53|588.73|591.53|588.73|592.57|589.77|591.01|588.21|0
1640128200000|2021-12-21 23:10:00|591.87|589.07|590.83|588.03|591.87|589.07|590.65|587.85|0
1640128500000|2021-12-21 23:15:00|590.65|587.85|589.09|586.29|590.83|588.03|589.09|586.29|0
1640128800000|2021-12-21 23:20:00|589.44|586.64|590.21|587.41|590.3|587.5|589.26|586.46|0
1640129100000|2021-12-21 23:25:00|590.13|587.33|589.61|586.81|590.21|587.41|589.43|586.63|0
1640129400000|2021-12-21 23:30:00|589.86|587.06|590.82|588.02|590.82|588.02|588.82|586.02|0
1640129700000|2021-12-21 23:35:00|590.73|587.93|590.12|587.32|590.82|588.02|589.95|587.15|0
1640130000000|2021-12-21 23:40:00|589.95|587.15|589.43|586.63|590.12|587.32|589.25|586.45|0
1640130300000|2021-12-21 23:45:00|589.25|586.45|589.08|586.28|590.12|587.32|588.73|585.93|0
1640130600000|2021-12-21 23:50:00|588.9|586.1|589.6|586.8|589.6|586.8|588.9|586.1|0
1640130900000|2021-12-21 23:55:00|589.42|586.62|589.77|586.97|590.11|587.31|589.25|586.45|0
1640131200000|2021-12-22 00:00:00|589.25|586.45|591.15|588.35|591.5|588.7|589.25|586.45|0
1640131500000|2021-12-22 00:05:00|590.98|588.18|590.46|587.66|591.5|588.7|589.94|587.14|0
1640131800000|2021-12-22 00:10:00|590.28|587.48|590.54|587.74|591.15|588.35|590.11|587.31|0
1640132100000|2021-12-22 00:15:00|590.45|587.65|589.06|586.26|590.45|587.65|588.72|585.92|0
1640132400000|2021-12-22 00:20:00|588.97|586.17|590.36|587.56|590.36|587.56|587.85|585.05|0
1640132700000|2021-12-22 00:25:00|590.28|587.48|590.8|588|591.14|588.34|590.1|587.3|0
1640133000000|2021-12-22 00:30:00|590.97|588.17|590.45|587.65|590.97|588.17|590.01|587.21|0
1640133300000|2021-12-22 00:35:00|590.62|587.82|590.1|587.3|590.79|587.99|589.92|587.12|0
1640133600000|2021-12-22 00:40:00|590.01|587.21|590|587.2|590.79|587.99|589.75|586.95|0
1640133900000|2021-12-22 00:45:00|590.09|587.29|589.31|586.51|590.27|587.47|589.05|586.25|0
1640134200000|2021-12-22 00:50:00|589.4|586.6|589.74|586.94|589.92|587.12|589.13|586.33|0
1640134500000|2021-12-22 00:55:00|589.83|587.03|588.7|585.9|590.44|587.64|588.35|585.55|0
1640134800000|2021-12-22 01:00:00|588.87|586.07|590.09|587.29|590.09|587.29|588.7|585.9|0
1640135100000|2021-12-22 01:05:00|589.91|587.11|590.78|587.98|591.3|588.5|589.91|587.11|0
1640135400000|2021-12-22 01:10:00|590.69|587.89|590.43|587.63|590.95|588.15|590.25|587.45|0
1640135700000|2021-12-22 01:15:00|590.25|587.45|590.43|587.63|590.6|587.8|589.73|586.93|0
1640136000000|2021-12-22 01:20:00|590.6|587.8|590.77|587.97|591.47|588.67|590.6|587.8|0
1640136300000|2021-12-22 01:25:00|590.94|588.14|591.12|588.32|591.46|588.66|590.6|587.8|0
1640136600000|2021-12-22 01:30:00|591.29|588.49|591.46|588.66|591.81|589.01|590.94|588.14|0
1640136900000|2021-12-22 01:35:00|591.64|588.84|592.68|589.88|592.93|590.13|591.29|588.49|0
1640137200000|2021-12-22 01:40:00|592.76|589.96|591.98|589.18|592.85|590.05|591.63|588.83|0
1640137500000|2021-12-22 01:45:00|591.81|589.01|589.72|586.92|591.81|589.01|589.72|586.92|0
1640137800000|2021-12-22 01:50:00|589.8|587|589.2|586.4|590.07|587.27|588.41|585.61|0
1640138100000|2021-12-22 01:55:00|589.37|586.57|588.85|586.05|589.72|586.92|588.85|586.05|0
1640138400000|2021-12-22 02:00:00|588.93|586.13|589.89|587.09|590.06|587.26|588.85|586.05|0
1640138700000|2021-12-22 02:05:00|589.97|587.17|589.54|586.74|589.97|587.17|589.19|586.39|0
1640139000000|2021-12-22 02:10:00|589.71|586.91|589.71|586.91|590.06|587.26|589.53|586.73|0
1640139300000|2021-12-22 02:15:00|589.53|586.73|588.14|585.34|589.88|587.08|588.14|585.34|0
1640139600000|2021-12-22 02:20:00|587.8|585|588.75|585.95|589.27|586.47|587.62|584.82|0
1640139900000|2021-12-22 02:25:00|588.84|586.04|589.78|586.98|589.78|586.98|588.49|585.69|0
1640140200000|2021-12-22 02:30:00|589.7|586.9|589.35|586.55|589.87|587.07|589.09|586.29|0
1640140500000|2021-12-22 02:35:00|589.26|586.46|589|586.2|589.35|586.55|588.66|585.86|0
1640140800000|2021-12-22 02:40:00|588.83|586.03|587.61|584.81|589|586.2|587.61|584.81|0
1640141100000|2021-12-22 02:45:00|587.44|584.64|585.88|583.08|587.61|584.81|585.71|582.91|0
1640141400000|2021-12-22 02:50:00|585.71|582.91|586.22|583.42|586.48|583.68|585.27|582.47|0
1640141700000|2021-12-22 02:55:00|586.31|583.51|586.39|583.59|586.57|583.77|586.05|583.25|0
1640142000000|2021-12-22 03:00:00|586.22|583.42|585.53|582.73|586.39|583.59|585.01|582.21|0
1640142300000|2021-12-22 03:05:00|585.61|582.81|586.56|583.76|586.74|583.94|585.61|582.81|0
1640142600000|2021-12-22 03:10:00|586.39|583.59|586.64|583.84|586.74|583.94|586.04|583.24|0
1640142900000|2021-12-22 03:15:00|586.73|583.93|586.56|583.76|586.73|583.93|586.39|583.59|0
1640143200000|2021-12-22 03:20:00|586.47|583.67|586.73|583.93|586.73|583.93|585.95|583.15|0
1640143500000|2021-12-22 03:25:00|586.56|583.76|587.25|584.45|587.77|584.97|586.56|583.76|0
1640143800000|2021-12-22 03:30:00|587.59|584.79|588.11|585.31|588.28|585.48|587.42|584.62|0
1640144100000|2021-12-22 03:35:00|588.28|585.48|588.02|585.22|588.63|585.83|587.85|585.05|0
1640144400000|2021-12-22 03:40:00|587.94|585.14|587.59|584.79|588.11|585.31|587.24|584.44|0
1640144700000|2021-12-22 03:45:00|587.67|584.87|587.49|584.69|587.76|584.96|587.07|584.27|0
1640145000000|2021-12-22 03:50:00|587.67|584.87|587.24|584.44|587.93|585.13|587.24|584.44|0
1640145300000|2021-12-22 03:55:00|587.06|584.26|587.23|584.43|587.41|584.61|586.71|583.91|0
1640145600000|2021-12-22 04:00:00|587.41|584.61|587.58|584.78|587.58|584.78|587.23|584.43|0
1640145900000|2021-12-22 04:05:00|587.92|585.12|587.75|584.95|588.44|585.64|587.75|584.95|0
1640146200000|2021-12-22 04:10:00|587.92|585.12|587.4|584.6|587.92|585.12|587.23|584.43|0
1640146500000|2021-12-22 04:15:00|587.31|584.51|587.57|584.77|587.57|584.77|587.23|584.43|0
1640146800000|2021-12-22 04:20:00|587.48|584.68|587.57|584.77|587.57|584.77|587.05|584.25|0
1640147100000|2021-12-22 04:25:00|587.48|584.68|587.05|584.25|587.74|584.94|587.05|584.25|0
1640147400000|2021-12-22 04:30:00|586.96|584.16|587.22|584.42|587.22|584.42|586.7|583.9|0
1640147700000|2021-12-22 04:35:00|587.13|584.33|587.39|584.59|587.56|584.76|587.13|584.33|0
1640148000000|2021-12-22 04:40:00|587.3|584.5|587.21|584.41|587.39|584.59|587.04|584.24|0
1640148300000|2021-12-22 04:45:00|587.39|584.59|587.73|584.93|587.73|584.93|587.3|584.5|0
1640148600000|2021-12-22 04:50:00|587.81|585.01|587.47|584.67|587.9|585.1|587.29|584.49|0
1640148900000|2021-12-22 04:55:00|587.38|584.58|587.21|584.41|587.56|584.76|586.86|584.06|0
1640149200000|2021-12-22 05:00:00|587.38|584.58|588.94|586.14|589.11|586.31|587.03|584.23|0
1640149500000|2021-12-22 05:05:00|588.85|586.05|586.68|583.88|588.94|586.14|586.51|583.71|0
1640149800000|2021-12-22 05:10:00|586.59|583.79|586.51|583.71|587.03|584.23|586.34|583.54|0
1640150100000|2021-12-22 05:15:00|586.33|583.53|585.99|583.19|586.51|583.71|585.81|583.01|0
1640150400000|2021-12-22 05:20:00|585.9|583.1|585.89|583.09|586.16|583.36|585.46|582.66|0
1640150700000|2021-12-22 05:25:00|585.98|583.18|586.85|584.05|586.85|584.05|585.98|583.18|0
1640151000000|2021-12-22 05:30:00|586.76|583.96|588.06|585.26|588.23|585.43|586.76|583.96|0
1640151300000|2021-12-22 05:35:00|587.97|585.17|587.71|584.91|588.23|585.43|587.62|584.82|0
1640151600000|2021-12-22 05:40:00|587.79|584.99|586.32|583.52|587.79|584.99|586.32|583.52|0
1640151900000|2021-12-22 05:45:00|586.4|583.6|587.27|584.47|587.27|584.47|586.32|583.52|0
1640152200000|2021-12-22 05:50:00|587.36|584.56|587.53|584.73|588.05|585.25|587.09|584.29|0
1640152500000|2021-12-22 05:55:00|587.7|584.9|588.65|585.85|588.74|585.94|587.44|584.64|0
1640152800000|2021-12-22 06:00:00|588.74|585.94|587.87|585.07|589.09|586.29|587.52|584.72|0
1640153100000|2021-12-22 06:05:00|588.04|585.24|589.51|586.71|589.78|586.98|587.87|585.07|0
1640153400000|2021-12-22 06:10:00|589.43|586.63|589.25|586.45|590.3|587.5|589.16|586.36|0
1640153700000|2021-12-22 06:15:00|589.43|586.63|591.34|588.54|591.59|588.79|589.08|586.28|0
1640154000000|2021-12-22 06:20:00|591.16|588.36|591.77|588.97|592.64|589.84|590.82|588.02|0
1640154300000|2021-12-22 06:25:00|591.86|589.06|590.72|587.92|591.86|589.06|590.46|587.66|0
1640154600000|2021-12-22 06:30:00|591.16|588.36|590.98|588.18|592.11|589.31|590.98|588.18|0
1640154900000|2021-12-22 06:35:00|590.89|588.09|589.5|586.7|591.24|588.44|589.42|586.62|0
1640155200000|2021-12-22 06:40:00|589.59|586.79|589.85|587.05|590.11|587.31|589.15|586.35|0
1640155500000|2021-12-22 06:45:00|589.59|586.79|589.76|586.96|589.76|586.96|589.24|586.44|0
1640155800000|2021-12-22 06:50:00|589.59|586.79|589.15|586.35|589.59|586.79|588.72|585.92|0
1640156100000|2021-12-22 06:55:00|589.24|586.44|588.45|585.65|589.58|586.78|587.67|584.87|0
1640156400000|2021-12-22 07:00:00|588.37|585.57|588.89|586.09|588.89|586.09|587.76|584.96|0
1640156700000|2021-12-22 07:05:00|588.97|586.17|588.54|585.74|589.06|586.26|587.75|584.95|0
1640157000000|2021-12-22 07:10:00|588.71|585.91|589.75|586.95|590.62|587.82|588.54|585.74|0
1640157300000|2021-12-22 07:15:00|589.66|586.86|588.62|585.82|589.83|587.03|588.19|585.39|0
1640157600000|2021-12-22 07:20:00|588.53|585.73|588.96|586.16|589.31|586.51|588.53|585.73|0
1640157900000|2021-12-22 07:25:00|588.88|586.08|587.57|584.77|589.05|586.25|587.49|584.69|0
1640158200000|2021-12-22 07:30:00|587.14|584.34|587.31|584.51|587.49|584.69|586.79|583.99|0
1640158500000|2021-12-22 07:35:00|587.48|584.68|587.14|584.34|587.74|584.94|586.96|584.16|0
1640158800000|2021-12-22 07:40:00|587.22|584.42|588|585.2|588|585.2|586.96|584.16|0
1640159100000|2021-12-22 07:45:00|587.74|584.94|587.13|584.33|587.74|584.94|586.27|583.47|0
1640159400000|2021-12-22 07:50:00|587.31|584.51|586.09|583.29|587.31|584.51|585.74|582.94|0
1640159700000|2021-12-22 07:55:00|586.26|583.46|586.26|583.46|587.48|584.68|586.09|583.29|0
1640160000000|2021-12-22 08:00:00|586.43|583.63|588|585.2|588.17|585.37|586.09|583.29|0
1640160300000|2021-12-22 08:05:00|587.57|585.97|586.53|584.93|587.57|585.97|586.01|584.41|0
1640160600000|2021-12-22 08:10:00|586.44|584.84|588.26|586.66|588.78|587.18|586.44|584.84|0
1640160900000|2021-12-22 08:15:00|588.09|586.49|586.01|584.41|588.34|586.74|585.83|584.23|0
1640161200000|2021-12-22 08:20:00|585.83|584.23|585.31|583.71|586.53|584.93|584.11|582.51|0
1640161500000|2021-12-22 08:25:00|585.14|583.54|584.62|583.02|585.31|583.71|584.1|582.5|0
1640161800000|2021-12-22 08:30:00|584.27|582.67|583.24|581.64|585.31|583.71|582.2|580.6|0
1640162100000|2021-12-22 08:35:00|583.15|581.55|580.82|579.22|583.24|581.64|580.82|579.22|0
1640162400000|2021-12-22 08:40:00|580.99|579.39|582.54|580.94|583.58|581.98|579.62|578.02|0
1640162700000|2021-12-22 08:45:00|582.37|580.77|585.13|583.53|585.3|583.7|582.02|580.42|0
1640163000000|2021-12-22 08:50:00|585.3|583.7|584.44|582.84|585.48|583.88|583.75|582.15|0
1640163300000|2021-12-22 08:55:00|584.52|582.92|584.09|582.49|585.13|583.53|583.92|582.32|0
1640163600000|2021-12-22 09:00:00|584.26|582.66|584.6|583|584.78|583.18|583.57|581.97|0
1640163900000|2021-12-22 09:05:00|584.26|582.66|584.08|582.48|585.12|583.52|583.57|581.97|0
1640164200000|2021-12-22 09:10:00|584.17|582.57|585.81|584.21|586.16|584.56|583.56|581.96|0
1640164500000|2021-12-22 09:15:00|585.98|584.38|587.02|585.42|587.19|585.59|585.37|583.77|0
1640164800000|2021-12-22 09:20:00|587.19|585.59|585.81|584.21|587.54|585.94|585.46|583.86|0
1640165100000|2021-12-22 09:25:00|585.46|583.86|585.28|583.68|586.32|584.72|585.11|583.51|0
1640165400000|2021-12-22 09:30:00|585.46|583.86|586.84|585.24|587.19|585.59|585.11|583.51|0
1640165700000|2021-12-22 09:35:00|587.09|585.49|586.14|584.54|587.18|585.58|585.8|584.2|0
1640166000000|2021-12-22 09:40:00|586.05|584.45|585.28|583.68|586.14|584.54|585.11|583.51|0
1640166300000|2021-12-22 09:45:00|585.45|583.85|584.76|583.16|585.62|584.02|584.24|582.64|0
1640166600000|2021-12-22 09:50:00|584.93|583.33|585.53|583.93|586.31|584.71|584.41|582.81|0
1640166900000|2021-12-22 09:55:00|585.45|583.85|584.93|583.33|585.96|584.36|584.23|582.63|0
1640167200000|2021-12-22 10:00:00|585.1|583.5|585.44|583.84|586.04|584.44|584.23|582.63|0
1640167500000|2021-12-22 10:05:00|585.61|584.01|585.96|584.36|585.96|584.36|584.83|583.23|0
1640167800000|2021-12-22 10:10:00|586.13|584.53|586.13|584.53|586.56|584.96|585.61|584.01|0
1640168100000|2021-12-22 10:15:00|586.3|584.7|586.56|584.96|586.99|585.39|586.3|584.7|0
1640168400000|2021-12-22 10:20:00|586.47|584.87|586.12|584.52|586.99|585.39|585.95|584.35|0
1640168700000|2021-12-22 10:25:00|586.3|584.7|586.64|585.04|586.99|585.39|585.95|584.35|0
1640169000000|2021-12-22 10:30:00|586.81|585.21|585.43|583.83|587.16|585.56|585.26|583.66|0
1640169300000|2021-12-22 10:35:00|585.77|584.17|588.02|586.42|588.02|586.42|585.77|584.17|0
1640169600000|2021-12-22 10:40:00|588.19|586.59|589.41|587.81|590.1|588.5|588.02|586.42|0
1640169900000|2021-12-22 10:45:00|589.49|587.89|590.96|589.36|590.97|589.37|589.23|587.63|0
1640170200000|2021-12-22 10:50:00|591.49|589.89|591.31|589.71|592.53|590.93|591.31|589.71|0
1640170500000|2021-12-22 10:55:00|591.48|589.88|592.35|590.75|592.52|590.92|591.31|589.71|0
1640170800000|2021-12-22 11:00:00|592.26|590.66|592.35|590.75|592.52|590.92|590.7|589.1|0
1640171100000|2021-12-22 11:05:00|592.43|590.83|592.69|591.09|592.87|591.27|591.65|590.05|0
1640171400000|2021-12-22 11:10:00|592.87|591.27|592.34|590.74|593.56|591.96|592.17|590.57|0
1640171700000|2021-12-22 11:15:00|592.52|590.92|593.38|591.78|593.91|592.31|592.52|590.92|0
1640172000000|2021-12-22 11:20:00|593.56|591.96|593.38|591.78|593.9|592.3|593.21|591.61|0
1640172300000|2021-12-22 11:25:00|593.21|591.61|592.34|590.74|593.21|591.61|592.25|590.65|0
1640172600000|2021-12-22 11:30:00|592.42|590.82|591.64|590.04|592.42|590.82|591.47|589.87|0
1640172900000|2021-12-22 11:35:00|591.47|589.87|591.29|589.69|591.64|590.04|591.12|589.52|0
1640173200000|2021-12-22 11:40:00|591.46|589.86|591.98|590.38|592.33|590.73|590.94|589.34|0
1640173500000|2021-12-22 11:45:00|592.16|590.56|593.54|591.94|593.89|592.29|592.16|590.56|0
1640173800000|2021-12-22 11:50:00|593.37|591.77|593.37|591.77|593.54|591.94|593.19|591.59|0
1640174100000|2021-12-22 11:55:00|593.54|591.94|595.45|593.85|595.63|594.03|593.54|591.94|0
1640174400000|2021-12-22 12:00:00|595.28|593.68|594.76|593.16|595.8|594.2|594.58|592.98|0
1640174700000|2021-12-22 12:05:00|594.58|592.98|594.93|593.33|594.93|593.33|594.58|592.98|0
1640175000000|2021-12-22 12:10:00|594.75|593.15|594.93|593.33|594.93|593.33|594.58|592.98|0
1640175300000|2021-12-22 12:15:00|594.75|593.15|594.05|592.45|594.75|593.15|594.05|592.45|0
1640175600000|2021-12-22 12:20:00|593.88|592.28|594.4|592.8|594.4|592.8|593.7|592.1|0
1640175900000|2021-12-22 12:25:00|594.22|592.62|593.35|591.75|594.4|592.8|593.18|591.58|0
1640176200000|2021-12-22 12:30:00|593.18|591.58|594.05|592.45|594.05|592.45|593.18|591.58|0
1640176500000|2021-12-22 12:35:00|593.52|591.92|593.35|591.75|593.52|591.92|593|591.4|0
1640176800000|2021-12-22 12:40:00|593.17|591.57|593.17|591.57|593.35|591.75|592.48|590.88|0
1640177100000|2021-12-22 12:45:00|593.35|591.75|593.17|591.57|593.69|592.09|593.17|591.57|0
1640177400000|2021-12-22 12:50:00|593.34|591.74|592.47|590.87|593.69|592.09|592.3|590.7|0
1640177700000|2021-12-22 12:55:00|592.82|591.22|591.43|589.83|592.99|591.39|591.25|589.65|0
1640178000000|2021-12-22 13:00:00|591.6|590|590.73|589.13|592.12|590.52|590.38|588.78|0
1640178300000|2021-12-22 13:05:00|590.91|589.31|591.08|589.48|591.25|589.65|590.56|588.96|0
1640178600000|2021-12-22 13:10:00|591.25|589.65|590.21|588.61|591.77|590.17|590.03|588.43|0
1640178900000|2021-12-22 13:15:00|590.03|588.43|589.34|587.74|590.38|588.78|588.99|587.39|0
1640179200000|2021-12-22 13:20:00|589.51|587.91|586.56|584.96|589.51|587.91|586.39|584.79|0
1640179500000|2021-12-22 13:25:00|586.74|585.14|586.73|585.13|586.74|585.14|584.49|582.89|0
1640179800000|2021-12-22 13:30:00|586.91|585.31|587.6|586|588.81|587.21|586.73|585.13|0
1640180100000|2021-12-22 13:35:00|587.25|585.65|584.31|582.71|588.12|586.52|583.96|582.36|0
1640180400000|2021-12-22 13:40:00|584.39|582.79|582.32|580.72|586.21|584.61|582.06|580.46|0
1640180700000|2021-12-22 13:45:00|582.41|580.81|584.13|582.53|584.31|582.71|582.41|580.81|0
1640181000000|2021-12-22 13:50:00|583.96|582.36|583.61|582.01|585|583.4|583.61|582.01|0
1640181300000|2021-12-22 13:55:00|583.78|582.18|584.82|583.22|584.99|583.39|583.78|582.18|0
1640181600000|2021-12-22 14:00:00|584.99|583.39|585.34|583.74|585.34|583.74|583.61|582.01|0
1640181900000|2021-12-22 14:05:00|585.51|583.91|589.66|588.06|589.66|588.06|585.51|583.91|0
1640182200000|2021-12-22 14:10:00|589.84|588.24|588.45|586.85|590.36|588.76|588.1|586.5|0
1640182500000|2021-12-22 14:15:00|588.62|587.02|588.62|587.02|588.97|587.37|587.75|586.15|0
1640182800000|2021-12-22 14:20:00|588.44|586.84|587.75|586.15|588.44|586.84|587.06|585.46|0
1640183100000|2021-12-22 14:25:00|587.92|586.32|589.83|588.23|590.17|588.57|587.92|586.32|0
1640183400000|2021-12-22 14:30:00|589.65|588.05|591.04|589.44|591.91|590.31|588.96|587.36|0
1640183700000|2021-12-22 14:35:00|590.87|589.27|594.51|592.91|595.38|593.78|590.87|589.27|0
1640184000000|2021-12-22 14:40:00|594.69|593.09|596.42|594.82|596.42|594.82|591.56|589.96|0
1640184300000|2021-12-22 14:45:00|596.6|595|594.33|592.73|597.82|596.22|594.33|592.73|0
1640184600000|2021-12-22 14:50:00|595.03|593.43|596.94|595.34|597.12|595.52|592.77|591.17|0
1640184900000|2021-12-22 14:55:00|597.12|595.52|595.11|593.51|598.16|596.56|593.11|591.51|0
1640185200000|2021-12-22 15:00:00|595.28|593.68|595.02|593.42|598.86|597.26|594.85|593.25|0
1640185500000|2021-12-22 15:05:00|595.37|593.77|593.98|592.38|595.37|593.77|592.76|591.16|0
1640185800000|2021-12-22 15:10:00|594.15|592.55|596.76|595.16|597.63|596.03|594.15|592.55|0
1640186100000|2021-12-22 15:15:00|596.93|595.33|600.77|599.17|601.99|600.39|595.71|594.11|0
1640186400000|2021-12-22 15:20:00|600.94|599.34|601.29|599.69|601.29|599.69|599.02|597.42|0
1640186700000|2021-12-22 15:25:00|600.94|599.34|600.42|598.82|602.86|601.26|600.42|598.82|0
1640187000000|2021-12-22 15:30:00|599.72|598.12|602.25|600.65|602.6|601|599.72|598.12|0
1640187300000|2021-12-22 15:35:00|602.51|600.91|607.24|605.64|608.65|607.05|600.67|599.07|0
1640187600000|2021-12-22 15:40:00|607.42|605.82|608.29|606.69|609|607.4|607.24|605.64|0
1640187900000|2021-12-22 15:45:00|608.12|606.52|610.4|608.8|610.48|608.88|608.12|606.52|0
1640188200000|2021-12-22 15:50:00|610.58|608.98|613.21|611.61|614.27|612.67|610.4|608.8|0
1640188500000|2021-12-22 15:55:00|613.04|611.44|613.92|612.32|614.98|613.38|612.33|610.73|0
1640188800000|2021-12-22 16:00:00|614.09|612.49|613.56|611.96|614.45|612.85|613.03|611.43|0
1640189100000|2021-12-22 16:05:00|613.92|612.32|613.21|611.61|613.92|612.32|611.45|609.85|0
1640189400000|2021-12-22 16:10:00|613.38|611.78|616.56|614.96|616.74|615.14|613.03|611.43|0
1640189700000|2021-12-22 16:15:00|616.38|614.78|615.32|613.72|616.38|614.78|614.7|613.1|0
1640190000000|2021-12-22 16:20:00|615.5|613.9|613.55|611.95|616.03|614.43|613.2|611.6|0
1640190300000|2021-12-22 16:25:00|613.38|611.78|613.05|611.45|618.52|616.92|609.39|607.79|0
1640190600000|2021-12-22 16:30:00|613.23|611.63|615|613.4|615.71|614.11|612.35|610.75|0
1640190900000|2021-12-22 16:35:00|614.82|613.22|614.29|612.69|615.44|613.84|613.41|611.81|0
1640191200000|2021-12-22 16:40:00|614.37|612.77|614.11|612.51|614.99|613.39|613.4|611.8|0
1640191500000|2021-12-22 16:45:00|613.93|612.33|612.69|611.09|614.11|612.51|611.28|609.68|0
1640191800000|2021-12-22 16:50:00|612.52|610.92|613.04|611.44|613.75|612.15|612.34|610.74|0
1640192100000|2021-12-22 16:55:00|613.22|611.62|614.63|613.03|614.81|613.21|612.51|610.91|0
1640192400000|2021-12-22 17:00:00|615.16|613.56|615.69|614.09|615.69|614.09|613.22|611.62|0
1640192700000|2021-12-22 17:05:00|615.51|613.91|616.04|614.44|616.57|614.97|614.98|613.38|0
1640193000000|2021-12-22 17:10:00|616.22|614.62|614.8|613.2|616.22|614.62|614.1|612.5|0
1640193300000|2021-12-22 17:15:00|614.98|613.38|613.65|612.05|614.98|613.38|612.68|611.08|0
1640193600000|2021-12-22 17:20:00|613.74|612.14|611.97|610.37|613.92|612.32|611.97|610.37|0
1640193900000|2021-12-22 17:25:00|612.15|610.55|614.8|613.2|614.8|613.2|612.15|610.55|0
1640194200000|2021-12-22 17:30:00|615.15|613.55|615.15|613.55|615.5|613.9|614.27|612.67|0
1640194500000|2021-12-22 17:35:00|614.97|613.37|613.38|611.78|615.15|613.55|612.58|610.98|0
1640194800000|2021-12-22 17:40:00|613.55|611.95|614.26|612.66|614.79|613.19|612.49|610.89|0
1640195100000|2021-12-22 17:45:00|614.08|612.48|614.26|612.66|614.61|613.01|613.55|611.95|0
1640195400000|2021-12-22 17:50:00|614.61|613.01|616.2|614.6|616.73|615.13|614.61|613.01|0
1640195700000|2021-12-22 17:55:00|616.02|614.42|616.91|615.31|617.44|615.84|616.02|614.42|0
1640196000000|2021-12-22 18:00:00|616.73|615.13|616.73|615.13|617.08|615.48|615.14|613.54|0
1640196300000|2021-12-22 18:05:00|616.9|615.3|616.55|614.95|617.08|615.48|615.66|614.06|0
1640196600000|2021-12-22 18:10:00|616.37|614.77|615.66|614.06|616.55|614.95|614.95|613.35|0
1640196900000|2021-12-22 18:15:00|615.48|613.88|615.13|613.53|616.01|614.41|614.6|613|0
1640197200000|2021-12-22 18:20:00|615.3|613.7|613.71|612.11|615.3|613.7|613.71|612.11|0
1640197500000|2021-12-22 18:25:00|613.89|612.29|613.18|611.58|614.33|612.73|612.83|611.23|0
1640197800000|2021-12-22 18:30:00|613.71|612.11|614.59|612.99|615.12|613.52|613.18|611.58|0
1640198100000|2021-12-22 18:35:00|614.41|612.81|610.17|608.57|614.41|612.81|609.82|608.22|0
1640198400000|2021-12-22 18:40:00|610.35|608.75|610.17|608.57|611.05|609.45|608.41|606.81|0
1640198700000|2021-12-22 18:45:00|610.35|608.75|610.88|609.28|612.11|610.51|609.73|608.13|0
1640199000000|2021-12-22 18:50:00|610.7|609.1|611.76|610.16|611.93|610.33|610.43|608.83|0
1640199300000|2021-12-22 18:55:00|611.58|609.98|610.17|608.57|612.11|610.51|609.99|608.39|0
1640199600000|2021-12-22 19:00:00|610.34|608.74|609.46|607.86|610.34|608.74|607.7|606.1|0
1640199900000|2021-12-22 19:05:00|609.64|608.04|608.4|606.8|609.99|608.39|607.7|606.1|0
1640200200000|2021-12-22 19:10:00|608.58|606.98|609.72|608.12|609.98|608.38|607.78|606.18|0
1640200500000|2021-12-22 19:15:00|609.81|608.21|609.63|608.03|610.69|609.09|609.28|607.68|0
1640200800000|2021-12-22 19:20:00|609.45|607.85|610.16|608.56|611.21|609.61|609.28|607.68|0
1640201100000|2021-12-22 19:25:00|610.33|608.73|606.63|605.03|610.68|609.08|605.93|604.33|0
1640201400000|2021-12-22 19:30:00|606.81|605.21|609.09|607.49|610.33|608.73|606.81|605.21|0
1640201700000|2021-12-22 19:35:00|608.92|607.32|610.85|609.25|611.12|609.52|608.39|606.79|0
1640202000000|2021-12-22 19:40:00|611.03|609.43|610.32|608.72|611.74|610.14|610.15|608.55|0
1640202300000|2021-12-22 19:45:00|610.15|608.55|611.38|609.78|611.56|609.96|610.15|608.55|0
1640202600000|2021-12-22 19:50:00|611.2|609.6|612.61|611.01|612.61|611.01|611.02|609.42|0
1640202900000|2021-12-22 19:55:00|612.79|611.19|613.14|611.54|613.49|611.89|612.26|610.66|0
1640203200000|2021-12-22 20:00:00|613.32|611.72|613.14|611.54|614.02|612.42|612.61|611.01|0
1640203500000|2021-12-22 20:05:00|613.31|611.71|614.2|612.6|614.73|613.13|612.61|611.01|0
1640203800000|2021-12-22 20:10:00|613.67|612.07|615.61|614.01|615.79|614.19|613.67|612.07|0
1640204100000|2021-12-22 20:15:00|615.52|613.92|613.31|611.71|616.14|614.54|612.78|611.18|0
1640204400000|2021-12-22 20:20:00|613.48|611.88|614.01|612.41|614.19|612.59|611.89|610.29|0
1640204700000|2021-12-22 20:25:00|614.37|612.77|614.54|612.94|615.6|614|614.01|612.41|0
1640205000000|2021-12-22 20:30:00|614.72|613.12|614.36|612.76|615.25|613.65|613.48|611.88|0
1640205300000|2021-12-22 20:35:00|614.19|612.59|615.11|613.51|615.6|614|613.34|611.74|0
1640205600000|2021-12-22 20:40:00|615.29|613.69|615.46|613.86|615.64|614.04|614.05|612.45|0
1640205900000|2021-12-22 20:45:00|615.29|613.69|615.82|614.22|617.06|615.46|614.22|612.62|0
1640206200000|2021-12-22 20:50:00|617.06|615.46|620.97|619.37|621.5|619.9|616.7|615.1|0
1640206500000|2021-12-22 20:55:00|621.14|619.54|620.96|619.36|622.39|620.79|620.79|619.19|0
1640206800000|2021-12-22 21:00:00|620.79|619.19|621.4|619.8|624.14|622.54|620.79|619.19|0
1640207100000|2021-12-22 21:05:00|621.58|619.98|622.65|621.05|623|621.4|621.4|619.8|0
1640207400000|2021-12-22 21:10:00|622.83|621.23|623.54|621.94|623.89|622.29|622.83|621.23|0
1640207700000|2021-12-22 21:15:00|624.14|621.34|624.13|621.33|624.31|621.51|623.96|621.16|0
1640208000000|2021-12-22 21:20:00|623.96|621.16|624.31|621.51|624.49|621.69|623.96|621.16|0
1640208300000|2021-12-22 21:25:00|624.49|621.69|624.13|621.33|624.49|621.69|624.13|621.33|0
1640208600000|2021-12-22 21:30:00|623.95|621.15|624.13|621.33|624.13|621.33|623.95|621.15|0
1640208900000|2021-12-22 21:35:00|623.95|621.15|624.3|621.5|624.3|621.5|623.95|621.15|0
1640209200000|2021-12-22 21:40:00|624.13|621.33|624.12|621.32|624.13|621.33|623.95|621.15|0
1640209500000|2021-12-22 21:45:00|624.21|621.41|624.48|621.68|624.84|622.04|623.94|621.14|0
1640209800000|2021-12-22 21:50:00|624.3|621.5|624.3|621.5|624.83|622.03|624.12|621.32|0
1640210100000|2021-12-22 21:55:00|624.48|621.68|624.2|621.4|624.83|622.03|624.02|621.22|0
1640210400000|2021-12-22 22:00:00|624.18|621.38|624|621.2|624.26|621.46|623.94|621.14|0
1640210700000|2021-12-22 22:05:00|624.02|621.22|624.05|621.25|624.1|621.3|624.02|621.22|0
1640211000000|2021-12-22 22:10:00|624.08|621.28|624.12|621.32|624.15|621.35|624.08|621.28|0
1640211300000|2021-12-22 22:15:00|624.09|621.29|624.09|621.29|624.09|621.29|624.09|621.29|0
1640211600000|2021-12-22 22:20:00|624.12|621.32|624.17|621.37|624.23|621.43|624.09|621.29|0
1640211900000|2021-12-22 22:25:00|624.09|621.29|624.25|621.45|624.25|621.45|623.99|621.19|0
1640212200000|2021-12-22 22:30:00|624.23|621.43|624.27|621.47|624.32|621.52|624.23|621.43|0
1640212500000|2021-12-22 22:35:00|624.22|621.42|624.22|621.42|624.22|621.42|624.09|621.29|0
1640212800000|2021-12-22 22:40:00|624.14|621.34|624.06|621.26|624.19|621.39|624.01|621.21|0
1640213100000|2021-12-22 22:45:00|624.08|621.28|624.14|621.34|624.14|621.34|624.06|621.26|0
1640213400000|2021-12-22 22:50:00|624.06|621.26|623.98|621.18|624.06|621.26|623.87|621.07|0
1640213700000|2021-12-22 22:55:00|624.21|621.41|623.69|620.89|624.21|621.41|623.69|620.89|0
1640214000000|2021-12-22 23:00:00|624|621.2|625.87|623.07|626.41|623.61|624|621.2|0
1640214300000|2021-12-22 23:05:00|625.69|622.89|626.23|623.43|626.76|623.96|625.51|622.71|0
1640214600000|2021-12-22 23:10:00|626.41|623.61|624.8|622|626.59|623.79|624.44|621.64|0
1640214900000|2021-12-22 23:15:00|624.98|622.18|625.69|622.89|625.87|623.07|624.98|622.18|0
1640215200000|2021-12-22 23:20:00|625.87|623.07|625.15|622.35|626.05|623.25|624.97|622.17|0
1640215500000|2021-12-22 23:25:00|625.33|622.53|624.61|621.81|625.51|622.71|624.44|621.64|0
1640215800000|2021-12-22 23:30:00|624.79|621.99|626.04|623.24|626.04|623.24|624.61|621.81|0
1640216100000|2021-12-22 23:35:00|625.86|623.06|626.04|623.24|626.22|623.42|625.41|622.61|0
1640216400000|2021-12-22 23:40:00|625.86|623.06|625.68|622.88|626.39|623.59|624.79|621.99|0
1640216700000|2021-12-22 23:45:00|626.03|623.23|624.43|621.63|626.39|623.59|624.25|621.45|0
1640217000000|2021-12-22 23:50:00|624.6|621.8|625.14|622.34|625.32|622.52|624.6|621.8|0
1640217300000|2021-12-22 23:55:00|624.96|622.16|625.31|622.51|625.67|622.87|624.78|621.98|0
1640217600000|2021-12-23 00:00:00|624.96|622.16|624.42|621.62|625.49|622.69|624.24|621.44|0
1640217900000|2021-12-23 00:05:00|624.6|621.8|623.7|620.9|624.6|621.8|623.7|620.9|0
1640218200000|2021-12-23 00:10:00|623.17|620.37|622.81|620.01|624.32|621.52|622.81|620.01|0
1640218500000|2021-12-23 00:15:00|622.99|620.19|623.34|620.54|623.52|620.72|622.63|619.83|0
1640218800000|2021-12-23 00:20:00|623.25|620.45|622.99|620.19|623.7|620.9|622.63|619.83|0
1640219100000|2021-12-23 00:25:00|622.89|620.09|623.7|620.9|623.7|620.9|622.81|620.01|0
1640219400000|2021-12-23 00:30:00|623.6|620.8|623.87|621.07|624.59|621.79|623.52|620.72|0
1640219700000|2021-12-23 00:35:00|624.05|621.25|624.58|621.78|624.76|621.96|624.05|621.25|0
1640220000000|2021-12-23 00:40:00|624.49|621.69|624.05|621.25|624.49|621.69|623.69|620.89|0
1640220300000|2021-12-23 00:45:00|623.87|621.07|624.94|622.14|625.29|622.49|623.87|621.07|0
1640220600000|2021-12-23 00:50:00|624.76|621.96|624.48|621.68|624.93|622.13|624.4|621.6|0
1640220900000|2021-12-23 00:55:00|624.58|621.78|623.86|621.06|624.58|621.78|623.51|620.71|0
1640221200000|2021-12-23 01:00:00|623.77|620.97|622.79|619.99|624.04|621.24|622.08|619.28|0
1640221500000|2021-12-23 01:05:00|622.97|620.17|623.41|620.61|623.5|620.7|622.61|619.81|0
1640221800000|2021-12-23 01:10:00|623.5|620.7|623.14|620.34|623.5|620.7|622.96|620.16|0
1640222100000|2021-12-23 01:15:00|623.05|620.25|622.96|620.16|623.14|620.34|622.78|619.98|0
1640222400000|2021-12-23 01:20:00|623.14|620.34|623.14|620.34|623.32|620.52|622.87|620.07|0
1640222700000|2021-12-23 01:25:00|623.04|620.24|624.03|621.23|624.21|621.41|622.96|620.16|0
1640223000000|2021-12-23 01:30:00|624.2|621.4|622.6|619.8|624.2|621.4|622.6|619.8|0
1640223300000|2021-12-23 01:35:00|622.78|619.98|623.31|620.51|623.49|620.69|622.6|619.8|0
1640223600000|2021-12-23 01:40:00|623.13|620.33|623.31|620.51|623.49|620.69|622.77|619.97|0
1640223900000|2021-12-23 01:45:00|623.39|620.59|622.95|620.15|623.39|620.59|622.41|619.61|0
1640224200000|2021-12-23 01:50:00|623.03|620.23|623.12|620.32|623.48|620.68|623.03|620.23|0
1640224500000|2021-12-23 01:55:00|623.3|620.5|622.59|619.79|623.3|620.5|622.59|619.79|0
1640224800000|2021-12-23 02:00:00|622.77|619.97|623.12|620.32|623.66|620.86|622.59|619.79|0
1640225100000|2021-12-23 02:05:00|623.03|620.23|624.19|621.39|624.19|621.39|622.76|619.96|0
1640225400000|2021-12-23 02:10:00|624.01|621.21|624.54|621.74|625.26|622.46|624.01|621.21|0
1640225700000|2021-12-23 02:15:00|624.63|621.83|624.36|621.56|624.72|621.92|624.18|621.38|0
1640226000000|2021-12-23 02:20:00|624.18|621.38|624|621.2|624.36|621.56|623.65|620.85|0
1640226300000|2021-12-23 02:25:00|623.91|621.11|624.71|621.91|624.72|621.92|623.91|621.11|0
1640226600000|2021-12-23 02:30:00|624.54|621.74|624.53|621.73|625.25|622.45|624.36|621.56|0
1640226900000|2021-12-23 02:35:00|624.71|621.91|625.07|622.27|625.25|622.45|624.53|621.73|0
1640227200000|2021-12-23 02:40:00|624.97|622.17|624.53|621.73|625.24|622.44|624.35|621.55|0
1640227500000|2021-12-23 02:45:00|624.71|621.91|624.88|622.08|624.89|622.09|624.53|621.73|0
1640227800000|2021-12-23 02:50:00|624.71|621.91|624.88|622.08|624.88|622.08|624.53|621.73|0
1640228100000|2021-12-23 02:55:00|624.97|622.17|625.06|622.26|625.24|622.44|624.7|621.9|0
1640228400000|2021-12-23 03:00:00|624.88|622.08|624.61|621.81|625.24|622.44|624.61|621.81|0
1640228700000|2021-12-23 03:05:00|624.7|621.9|624.7|621.9|624.88|622.08|624.61|621.81|0
1640229000000|2021-12-23 03:10:00|624.52|621.72|624.87|622.07|624.96|622.16|624.52|621.72|0
1640229300000|2021-12-23 03:15:00|624.78|621.98|623.62|620.82|624.87|622.07|623.62|620.82|0
1640229600000|2021-12-23 03:20:00|623.8|621|624.16|621.36|624.16|621.36|623.62|620.82|0
1640229900000|2021-12-23 03:25:00|624.06|621.26|623.97|621.17|624.24|621.44|623.97|621.17|0
1640230200000|2021-12-23 03:30:00|624.06|621.26|623.44|620.64|624.15|621.35|623.44|620.64|0
1640230500000|2021-12-23 03:35:00|623.26|620.46|623.88|621.08|624.15|621.35|623.26|620.46|0
1640230800000|2021-12-23 03:40:00|623.97|621.17|624.59|621.79|624.68|621.88|623.88|621.08|0
1640231100000|2021-12-23 03:45:00|624.5|621.7|624.32|621.52|624.68|621.88|624.15|621.35|0
1640231400000|2021-12-23 03:50:00|624.41|621.61|624.32|621.52|624.5|621.7|624.14|621.34|0
1640231700000|2021-12-23 03:55:00|624.41|621.61|624.23|621.43|624.41|621.61|624.14|621.34|0
1640232000000|2021-12-23 04:00:00|624.14|621.34|624.32|621.52|624.4|621.6|624.14|621.34|0
1640232300000|2021-12-23 04:05:00|624.14|621.34|623.96|621.16|624.32|621.52|623.96|621.16|0
1640232600000|2021-12-23 04:10:00|624.14|621.34|624.31|621.51|624.49|621.69|624.13|621.33|0
1640232900000|2021-12-23 04:15:00|624.13|621.33|624.13|621.33|624.31|621.51|623.95|621.15|0
1640233200000|2021-12-23 04:20:00|624.31|621.51|624.13|621.33|624.49|621.69|624.13|621.33|0
1640233500000|2021-12-23 04:25:00|624.31|621.51|624.31|621.51|624.31|621.51|624.13|621.33|0
1640233800000|2021-12-23 04:30:00|624.21|621.41|624.48|621.68|624.48|621.68|624.13|621.33|0
1640234100000|2021-12-23 04:35:00|624.39|621.59|624.12|621.32|624.48|621.68|624.12|621.32|0
1640234400000|2021-12-23 04:40:00|624.3|621.5|624.3|621.5|624.3|621.5|624.12|621.32|0
1640234700000|2021-12-23 04:45:00|624.12|621.32|623.94|621.14|624.12|621.32|623.76|620.96|0
1640235000000|2021-12-23 04:50:00|623.85|621.05|623.76|620.96|623.94|621.14|623.76|620.96|0
1640235300000|2021-12-23 04:55:00|623.67|620.87|623.76|620.96|623.76|620.96|623.4|620.6|0
1640235600000|2021-12-23 05:00:00|623.94|621.14|624.29|621.49|624.29|621.49|623.84|621.04|0
1640235900000|2021-12-23 05:05:00|624.11|621.31|624.11|621.31|624.29|621.49|623.93|621.13|0
1640236200000|2021-12-23 05:10:00|624.29|621.49|623.75|620.95|624.29|621.49|623.75|620.95|0
1640236500000|2021-12-23 05:15:00|623.84|621.04|624.11|621.31|624.11|621.31|623.75|620.95|0
1640236800000|2021-12-23 05:20:00|624.19|621.39|624.82|622.02|624.82|622.02|624.11|621.31|0
1640237100000|2021-12-23 05:25:00|624.64|621.84|624.1|621.3|624.64|621.84|624.1|621.3|0
1640237400000|2021-12-23 05:30:00|624.28|621.48|624.63|621.83|624.99|622.19|624.28|621.48|0
1640237700000|2021-12-23 05:35:00|624.81|622.01|624.81|622.01|624.81|622.01|624.63|621.83|0
1640238000000|2021-12-23 05:40:00|624.99|622.19|625.17|622.37|625.17|622.37|624.81|622.01|0
1640238300000|2021-12-23 05:45:00|625.07|622.27|625.16|622.36|625.17|622.37|624.81|622.01|0
1640238600000|2021-12-23 05:50:00|625.07|622.27|624.27|621.47|625.07|622.27|624.27|621.47|0
1640238900000|2021-12-23 05:55:00|624.63|621.83|624.45|621.65|625.16|622.36|624.09|621.29|0
1640239200000|2021-12-23 06:00:00|624.62|621.82|626.41|623.61|626.59|623.79|624.62|621.82|0
1640239500000|2021-12-23 06:05:00|626.23|623.43|625.15|622.35|626.23|623.43|625.15|622.35|0
1640239800000|2021-12-23 06:10:00|624.98|622.18|624.08|621.28|624.98|622.18|623.9|621.1|0
1640240100000|2021-12-23 06:15:00|623.9|621.1|623.54|620.74|624.62|621.82|623.54|620.74|0
1640240400000|2021-12-23 06:20:00|623.37|620.57|623.72|620.92|624.26|621.46|623.27|620.47|0
1640240700000|2021-12-23 06:25:00|623.54|620.74|624.08|621.28|624.43|621.63|623.36|620.56|0
1640241000000|2021-12-23 06:30:00|624.25|621.45|624.25|621.45|624.34|621.54|623.9|621.1|0
1640241300000|2021-12-23 06:35:00|624.43|621.63|623.71|620.91|624.43|621.63|623.54|620.74|0
1640241600000|2021-12-23 06:40:00|623.54|620.74|623.89|621.09|624.07|621.27|623.54|620.74|0
1640241900000|2021-12-23 06:45:00|623.8|621|623.89|621.09|624.25|621.45|623.71|620.91|0
1640242200000|2021-12-23 06:50:00|623.97|621.17|623.71|620.91|624.24|621.44|623.71|620.91|0
1640242500000|2021-12-23 06:55:00|623.79|620.99|624.78|621.98|624.95|622.15|623.79|620.99|0
1640242800000|2021-12-23 07:00:00|624.95|622.15|624.32|621.52|625.13|622.33|624.24|621.44|0
1640243100000|2021-12-23 07:05:00|624.24|621.44|624.77|621.97|624.95|622.15|624.24|621.44|0
1640243400000|2021-12-23 07:10:00|624.86|622.06|624.77|621.97|624.95|622.15|624.41|621.61|0
1640243700000|2021-12-23 07:15:00|624.59|621.79|624.59|621.79|624.77|621.97|623.88|621.08|0
1640244000000|2021-12-23 07:20:00|624.5|621.7|624.05|621.25|624.59|621.79|623.87|621.07|0
1640244300000|2021-12-23 07:25:00|624.23|621.43|624.23|621.43|624.59|621.79|623.87|621.07|0
1640244600000|2021-12-23 07:30:00|624.05|621.25|623.87|621.07|624.23|621.43|623.51|620.71|0
1640244900000|2021-12-23 07:35:00|623.95|621.15|625.29|622.49|625.65|622.85|623.87|621.07|0
1640245200000|2021-12-23 07:40:00|625.38|622.58|625.38|622.58|625.65|622.85|624.94|622.14|0
1640245500000|2021-12-23 07:45:00|625.47|622.67|624.93|622.13|625.65|622.85|624.75|621.95|0
1640245800000|2021-12-23 07:50:00|624.75|621.95|624.75|621.95|625.11|622.31|624.57|621.77|0
1640246100000|2021-12-23 07:55:00|625.11|622.31|624.93|622.13|625.64|622.84|624.57|621.77|0
1640246400000|2021-12-23 08:00:00|625.01|622.21|624.75|621.95|625.64|622.84|624.39|621.59|0
1640246700000|2021-12-23 08:05:00|624.15|622.55|623.97|622.37|624.33|622.73|623.43|621.83|0
1640247000000|2021-12-23 08:10:00|624.15|622.55|622.9|621.3|624.32|622.72|622.72|621.12|0
1640247300000|2021-12-23 08:15:00|622.98|621.38|621.82|620.22|623.61|622.01|621.65|620.05|0
1640247600000|2021-12-23 08:20:00|621.65|620.05|623.43|621.83|623.43|621.83|621.47|619.87|0
1640247900000|2021-12-23 08:25:00|623.33|621.73|623.78|622.18|623.96|622.36|622.89|621.29|0
1640248200000|2021-12-23 08:30:00|623.6|622|624.14|622.54|624.14|622.54|623.07|621.47|0
1640248500000|2021-12-23 08:35:00|623.96|622.36|621.28|619.68|624.14|622.54|620.03|618.43|0
1640248800000|2021-12-23 08:40:00|621.1|619.5|621.72|620.12|622.35|620.75|620.92|619.32|0
1640249100000|2021-12-23 08:45:00|621.46|619.86|622.88|621.28|623.06|621.46|621.19|619.59|0
1640249400000|2021-12-23 08:50:00|622.7|621.1|626.36|624.76|626.98|625.38|622.52|620.92|0
1640249700000|2021-12-23 08:55:00|626.27|624.67|626.62|625.02|627.52|625.92|626.27|624.67|0
1640250000000|2021-12-23 09:00:00|626.27|624.67|626.26|624.66|626.62|625.02|625.37|623.77|0
1640250300000|2021-12-23 09:05:00|626.44|624.84|627.69|626.09|628.23|626.63|626.44|624.84|0
1640250600000|2021-12-23 09:10:00|627.51|625.91|627.15|625.55|628.23|626.63|627.15|625.55|0
1640250900000|2021-12-23 09:15:00|627.24|625.64|626.44|624.84|627.24|625.64|626.08|624.48|0
1640251200000|2021-12-23 09:20:00|626.62|625.02|625.36|623.76|626.62|625.02|625.09|623.49|0
1640251500000|2021-12-23 09:25:00|625.54|623.94|625|623.4|625.72|624.12|625|623.4|0
1640251800000|2021-12-23 09:30:00|624.83|623.23|625.18|623.58|625.72|624.12|624.47|622.87|0
1640252100000|2021-12-23 09:35:00|625.09|623.49|625.89|624.29|625.89|624.29|625.09|623.49|0
1640252400000|2021-12-23 09:40:00|626.07|624.47|626.25|624.65|626.61|625.01|625.71|624.11|0
1640252700000|2021-12-23 09:45:00|626.43|624.83|625.89|624.29|626.43|624.83|625.17|623.57|0
1640253000000|2021-12-23 09:50:00|625.8|624.2|625.26|623.66|626.07|624.47|625.17|623.57|0
1640253300000|2021-12-23 09:55:00|625.35|623.75|625.71|624.11|626.06|624.46|625.35|623.75|0
1640253600000|2021-12-23 10:00:00|625.79|624.19|625.7|624.1|625.88|624.28|625.07|623.47|0
1640253900000|2021-12-23 10:05:00|625.88|624.28|625.7|624.1|626.06|624.46|625.34|623.74|0
1640254200000|2021-12-23 10:10:00|625.88|624.28|626.06|624.46|626.24|624.64|625.88|624.28|0
1640254500000|2021-12-23 10:15:00|626.23|624.63|626.23|624.63|626.23|624.63|626.05|624.45|0
1640254800000|2021-12-23 10:20:00|626.32|624.72|627.12|625.52|627.84|626.24|626.32|624.72|0
1640255100000|2021-12-23 10:25:00|626.95|625.35|627.03|625.43|627.3|625.7|626.77|625.17|0
1640255400000|2021-12-23 10:30:00|626.94|625.34|626.85|625.25|627.12|625.52|626.76|625.16|0
1640255700000|2021-12-23 10:35:00|626.76|625.16|628.19|626.59|628.19|626.59|626.76|625.16|0
1640256000000|2021-12-23 10:40:00|628.73|627.13|628.37|626.77|628.73|627.13|628.19|626.59|0
1640256300000|2021-12-23 10:45:00|628.19|626.59|628.01|626.41|628.19|626.59|627.65|626.05|0
1640256600000|2021-12-23 10:50:00|628.19|626.59|629.26|627.66|629.88|628.28|628.19|626.59|0
1640256900000|2021-12-23 10:55:00|629.34|627.74|629.26|627.66|629.8|628.2|629.26|627.66|0
1640257200000|2021-12-23 11:00:00|629.44|627.84|629.08|627.48|629.61|628.01|628.9|627.3|0
1640257500000|2021-12-23 11:05:00|628.9|627.3|629.97|628.37|630.15|628.55|628.9|627.3|0
1640257800000|2021-12-23 11:10:00|630.15|628.55|629.43|627.83|630.68|629.08|629.43|627.83|0
1640258100000|2021-12-23 11:15:00|629.25|627.65|629.25|627.65|629.79|628.19|628.71|627.11|0
1640258400000|2021-12-23 11:20:00|629.43|627.83|629.6|628|629.96|628.36|629.42|627.82|0
1640258700000|2021-12-23 11:25:00|629.42|627.82|630.5|628.9|630.5|628.9|629.24|627.64|0
1640259000000|2021-12-23 11:30:00|630.68|629.08|629.78|628.18|630.68|629.08|629.78|628.18|0
1640259300000|2021-12-23 11:35:00|629.6|628|629.78|628.18|629.86|628.26|629.24|627.64|0
1640259600000|2021-12-23 11:40:00|629.96|628.36|629.95|628.35|630.49|628.89|629.78|628.18|0
1640259900000|2021-12-23 11:45:00|629.77|628.17|629.59|627.99|629.95|628.35|629.24|627.64|0
1640260200000|2021-12-23 11:50:00|629.5|627.9|629.59|627.99|630.13|628.53|629.41|627.81|0
1640260500000|2021-12-23 11:55:00|629.95|628.35|630.48|628.88|630.67|629.07|629.95|628.35|0
1640260800000|2021-12-23 12:00:00|630.66|629.06|632.1|630.5|632.28|630.68|630.66|629.06|0
1640261100000|2021-12-23 12:05:00|632.28|630.68|631.38|629.78|632.28|630.68|631.38|629.78|0
1640261400000|2021-12-23 12:10:00|631.56|629.96|632.27|630.67|632.27|630.67|631.38|629.78|0
1640261700000|2021-12-23 12:15:00|632.18|630.58|631.37|629.77|632.63|631.03|631.19|629.59|0
1640262000000|2021-12-23 12:20:00|631.19|629.59|631.01|629.41|631.91|630.31|630.83|629.23|0
1640262300000|2021-12-23 12:25:00|630.92|629.32|630.11|628.51|631.01|629.41|629.58|627.98|0
1640262600000|2021-12-23 12:30:00|629.93|628.33|630.11|628.51|630.29|628.69|629.58|627.98|0
1640262900000|2021-12-23 12:35:00|630.02|628.42|631.98|630.38|631.98|630.38|629.93|628.33|0
1640263200000|2021-12-23 12:40:00|632.16|630.56|630.7|629.1|632.16|630.56|628.09|626.49|0
1640263500000|2021-12-23 12:45:00|630.88|629.28|630.88|629.28|630.88|629.28|630.52|628.92|0
1640263800000|2021-12-23 12:50:00|630.87|629.27|630.87|629.27|630.87|629.27|630.6|629|0
1640264100000|2021-12-23 12:55:00|631.05|629.45|630.96|629.36|631.05|629.45|630.51|628.91|0
1640264400000|2021-12-23 13:00:00|630.87|629.27|630.15|628.55|632.31|630.71|630.15|628.55|0
1640264700000|2021-12-23 13:05:00|629.97|628.37|629.79|628.19|630.51|628.91|629.61|628.01|0
1640265000000|2021-12-23 13:10:00|629.61|628.01|629.97|628.37|629.97|628.37|629.25|627.65|0
1640265300000|2021-12-23 13:15:00|629.79|628.19|629.25|627.65|629.79|628.19|629.07|627.47|0
1640265600000|2021-12-23 13:20:00|629.07|627.47|627.99|626.39|629.07|627.47|627.99|626.39|0
1640265900000|2021-12-23 13:25:00|627.81|626.21|628.53|626.93|628.53|626.93|627.28|625.68|0
1640266200000|2021-12-23 13:30:00|628.61|627.01|628.35|626.75|629.24|627.64|627.09|625.49|0
1640266500000|2021-12-23 13:35:00|628.52|626.92|627.27|625.67|629.24|627.64|627.09|625.49|0
1640266800000|2021-12-23 13:40:00|627.09|625.49|625.3|623.7|627.45|625.85|624.05|622.45|0
1640267100000|2021-12-23 13:45:00|625.12|623.52|627.53|625.93|627.8|626.2|625.12|623.52|0
1640267400000|2021-12-23 13:50:00|627.62|626.02|627.26|625.66|627.8|626.2|627.08|625.48|0
1640267700000|2021-12-23 13:55:00|627.08|625.48|627.8|626.2|628.16|626.56|626.9|625.3|0
1640268000000|2021-12-23 14:00:00|627.98|626.38|629.77|628.17|630.13|628.53|627.98|626.38|0
1640268300000|2021-12-23 14:05:00|629.23|627.63|629.59|627.99|629.95|628.35|628.87|627.27|0
1640268600000|2021-12-23 14:10:00|629.76|628.16|628.33|626.73|630.12|628.52|628.15|626.55|0
1640268900000|2021-12-23 14:15:00|628.15|626.55|627.79|626.19|628.87|627.27|627.61|626.01|0
1640269200000|2021-12-23 14:20:00|627.61|626.01|628.32|626.72|628.68|627.08|627.25|625.65|0
1640269500000|2021-12-23 14:25:00|628.5|626.9|627.25|625.65|628.68|627.08|627.25|625.65|0
1640269800000|2021-12-23 14:30:00|627.78|626.18|634.06|632.46|634.42|632.82|626.71|625.11|0
1640270100000|2021-12-23 14:35:00|634.24|632.64|639.83|638.23|641.27|639.67|634.06|632.46|0
1640270400000|2021-12-23 14:40:00|639.65|638.05|638.2|636.6|639.83|638.23|635.32|633.72|0
1640270700000|2021-12-23 14:45:00|638.38|636.78|636.94|635.34|639.46|637.86|636.04|634.44|0
1640271000000|2021-12-23 14:50:00|638.15|636.55|638.33|636.73|640.85|639.25|637.88|636.28|0
1640271300000|2021-12-23 14:55:00|638.15|636.55|639.77|638.17|640.4|638.8|636.17|634.57|0
1640271600000|2021-12-23 15:00:00|639.41|637.81|638.87|637.27|641.39|639.79|638.51|636.91|0
1640271900000|2021-12-23 15:05:00|638.69|637.09|639.41|637.81|640.13|638.53|638.33|636.73|0
1640272200000|2021-12-23 15:10:00|639.59|637.99|643.28|641.68|644.09|642.49|639.41|637.81|0
1640272500000|2021-12-23 15:15:00|643.55|641.95|642.47|640.87|643.73|642.13|641.39|639.79|0
1640272800000|2021-12-23 15:20:00|642.65|641.05|643.91|642.31|644.09|642.49|641.92|640.32|0
1640273100000|2021-12-23 15:25:00|643.73|642.13|642.82|641.22|643.91|642.31|641.56|639.96|0
1640273400000|2021-12-23 15:30:00|643|641.4|641.38|639.78|644.63|643.03|640.48|638.88|0
1640273700000|2021-12-23 15:35:00|641.56|639.96|641.74|640.14|642.64|641.04|640.84|639.24|0
1640274000000|2021-12-23 15:40:00|641.56|639.96|642.46|640.86|643|641.4|641.38|639.78|0
1640274300000|2021-12-23 15:45:00|642.28|640.68|643.72|642.12|644.08|642.48|642.28|640.68|0
1640274600000|2021-12-23 15:50:00|643.9|642.3|644.62|643.02|645.16|643.56|643.18|641.58|0
1640274900000|2021-12-23 15:55:00|644.44|642.84|646.06|644.46|646.25|644.65|644.44|642.84|0
1640275200000|2021-12-23 16:00:00|646.25|644.65|646.06|644.46|646.97|645.37|644.98|643.38|0
1640275500000|2021-12-23 16:05:00|646.24|644.64|647.51|645.91|648.05|646.45|645.88|644.28|0
1640275800000|2021-12-23 16:10:00|647.69|646.09|647.33|645.73|648.78|647.18|647.33|645.73|0
1640276100000|2021-12-23 16:15:00|647.69|646.09|647.87|646.27|648.59|646.99|647.32|645.72|0
1640276400000|2021-12-23 16:20:00|647.69|646.09|646.78|645.18|647.69|646.09|645.87|644.27|0
1640276700000|2021-12-23 16:25:00|646.6|645|644.79|643.19|647.14|645.54|644.06|642.46|0
1640277000000|2021-12-23 16:30:00|644.97|643.37|646.23|644.63|646.41|644.81|644.97|643.37|0
1640277300000|2021-12-23 16:35:00|646.41|644.81|645.47|643.87|648.16|646.56|644.93|643.33|0
1640277600000|2021-12-23 16:40:00|645.37|643.77|645.1|643.5|645.47|643.87|644.74|643.14|0
1640277900000|2021-12-23 16:45:00|645.28|643.68|645.65|644.05|646.55|644.95|645.1|643.5|0
1640278200000|2021-12-23 16:50:00|645.64|644.04|645.82|644.22|646.55|644.95|645.28|643.68|0
1640278500000|2021-12-23 16:55:00|646.01|644.41|646.55|644.95|646.55|644.95|645.28|643.68|0
1640278800000|2021-12-23 17:00:00|646.37|644.77|645.64|644.04|646.37|644.77|645.54|643.94|0
1640279100000|2021-12-23 17:05:00|645.82|644.22|645.09|643.49|646|644.4|644.91|643.31|0
1640279400000|2021-12-23 17:10:00|645.27|643.67|644.91|643.31|645.64|644.04|644.91|643.31|0
1640279700000|2021-12-23 17:15:00|645.09|643.49|644|642.4|645.27|643.67|643.64|642.04|0
1640280000000|2021-12-23 17:20:00|644.18|642.58|643.82|642.22|644.55|642.95|643.64|642.04|0
1640280300000|2021-12-23 17:25:00|643.64|642.04|643.82|642.22|644.36|642.76|643.64|642.04|0
1640280600000|2021-12-23 17:30:00|644|642.4|644.18|642.58|644.9|643.3|643.82|642.22|0
1640280900000|2021-12-23 17:35:00|644.36|642.76|645.7|644.1|646.07|644.47|644|642.4|0
1640281200000|2021-12-23 17:40:00|645.88|644.28|646.24|644.64|646.61|645.01|645.7|644.1|0
1640281500000|2021-12-23 17:45:00|646.42|644.82|645.52|643.92|646.42|644.82|645.34|643.74|0
1640281800000|2021-12-23 17:50:00|645.7|644.1|645.7|644.1|646.06|644.46|645.15|643.55|0
1640282100000|2021-12-23 17:55:00|645.78|644.18|646.42|644.82|646.42|644.82|645.51|643.91|0
1640282400000|2021-12-23 18:00:00|646.24|644.64|645.51|643.91|646.78|645.18|645.51|643.91|0
1640282700000|2021-12-23 18:05:00|645.69|644.09|645.69|644.09|646.23|644.63|645.51|643.91|0
1640283000000|2021-12-23 18:10:00|645.87|644.27|644.42|642.82|645.87|644.27|643.88|642.28|0
1640283300000|2021-12-23 18:15:00|644.24|642.64|644.6|643|645.14|643.54|644.24|642.64|0
1640283600000|2021-12-23 18:20:00|644.78|643.18|645.14|643.54|645.14|643.54|644.6|643|0
1640283900000|2021-12-23 18:25:00|644.96|643.36|647.31|645.71|647.49|645.89|644.96|643.36|0
1640284200000|2021-12-23 18:30:00|647.49|645.89|646.58|644.98|647.49|645.89|646.4|644.8|0
1640284500000|2021-12-23 18:35:00|646.4|644.8|646.22|644.62|646.67|645.07|646.22|644.62|0
1640284800000|2021-12-23 18:40:00|646.04|644.44|646.4|644.8|646.58|644.98|645.86|644.26|0
1640285100000|2021-12-23 18:45:00|646.22|644.62|647.12|645.52|647.12|645.52|646.22|644.62|0
1640285400000|2021-12-23 18:50:00|647.3|645.7|647.84|646.24|647.84|646.24|647.3|645.7|0
1640285700000|2021-12-23 18:55:00|648.02|646.42|647.84|646.24|648.57|646.97|647.66|646.06|0
1640286000000|2021-12-23 19:00:00|648.02|646.42|648.92|647.32|649.47|647.87|648.02|646.42|0
1640286300000|2021-12-23 19:05:00|649.11|647.51|648.74|647.14|649.65|648.05|648.38|646.78|0
1640286600000|2021-12-23 19:10:00|648.56|646.96|648.38|646.78|648.74|647.14|648.2|646.6|0
1640286900000|2021-12-23 19:15:00|648.2|646.6|648.92|647.32|649.28|647.68|647.11|645.51|0
1640287200000|2021-12-23 19:20:00|648.74|647.14|650.19|648.59|650.19|648.59|648.74|647.14|0
1640287500000|2021-12-23 19:25:00|650.09|648.49|649.82|648.22|650.55|648.95|649.64|648.04|0
1640287800000|2021-12-23 19:30:00|649.64|648.04|649.64|648.04|650.09|648.49|648.73|647.13|0
1640288100000|2021-12-23 19:35:00|649.27|647.67|648.91|647.31|649.46|647.86|648.73|647.13|0
1640288400000|2021-12-23 19:40:00|648.73|647.13|649.81|648.21|649.81|648.21|648.73|647.13|0
1640288700000|2021-12-23 19:45:00|649.63|648.03|649.99|648.39|650.18|648.58|649.27|647.67|0
1640289000000|2021-12-23 19:50:00|650.17|648.57|651.26|649.66|651.26|649.66|649.99|648.39|0
1640289300000|2021-12-23 19:55:00|651.08|649.48|651.26|649.66|651.44|649.84|650.9|649.3|0
1640289600000|2021-12-23 20:00:00|651.08|649.48|647.81|646.21|651.44|649.84|647.81|646.21|0
1640289900000|2021-12-23 20:05:00|647.99|646.39|648.9|647.3|649.44|647.84|647.99|646.39|0
1640290200000|2021-12-23 20:10:00|649.08|647.48|650.35|648.75|650.35|648.75|648.72|647.12|0
1640290500000|2021-12-23 20:15:00|650.71|649.11|649.98|648.38|651.07|649.47|649.62|648.02|0
1640290800000|2021-12-23 20:20:00|650.16|648.56|648.89|647.29|650.34|648.74|648.89|647.29|0
1640291100000|2021-12-23 20:25:00|649.07|647.47|648.89|647.29|649.43|647.83|648.35|646.75|0
1640291400000|2021-12-23 20:30:00|648.71|647.11|646.35|644.75|648.89|647.29|645.99|644.39|0
1640291700000|2021-12-23 20:35:00|646.17|644.57|648.13|646.53|649.53|647.93|646.17|644.57|0
1640292000000|2021-12-23 20:40:00|648.32|646.72|650.13|648.53|650.31|648.71|647.77|646.17|0
1640292300000|2021-12-23 20:45:00|650.31|648.71|651.94|650.34|652.49|650.89|650.13|648.53|0
1640292600000|2021-12-23 20:50:00|652.67|651.07|651.39|649.79|653.58|651.98|651.21|649.61|0
1640292900000|2021-12-23 20:55:00|651.21|649.61|642.16|640.56|651.21|649.61|641.98|640.38|0
1640293200000|2021-12-23 21:00:00|641.98|640.38|643.06|641.46|644.51|642.91|641.98|640.38|0
1640293500000|2021-12-23 21:05:00|643.42|641.82|642.51|640.91|644.5|642.9|642.51|640.91|0
1640293800000|2021-12-23 21:10:00|642.69|641.09|642.69|641.09|642.87|641.27|641.97|640.37|0
1640592300000|2021-12-27 08:05:00|642.56|640.96|643.73|642.13|645.36|643.76|642.47|640.87|0
1640592600000|2021-12-27 08:10:00|644.09|642.49|644.91|643.31|645.81|644.21|644.09|642.49|0
1640592900000|2021-12-27 08:15:00|644.73|643.13|644.91|643.31|646.17|644.57|644.55|642.95|0
1640593200000|2021-12-27 08:20:00|645.09|643.49|644|642.4|645.72|644.12|643.54|641.94|0
1640593500000|2021-12-27 08:25:00|644.09|642.49|643.18|641.58|644.36|642.76|642.91|641.31|0
1640593800000|2021-12-27 08:30:00|643.27|641.67|644.9|643.3|645.08|643.48|642.91|641.31|0
1640594100000|2021-12-27 08:35:00|644.99|643.39|645.8|644.2|646.17|644.57|644.9|643.3|0
1640594400000|2021-12-27 08:40:00|645.71|644.11|645.44|643.84|645.98|644.38|644.9|643.3|0
1640594700000|2021-12-27 08:45:00|645.26|643.66|645.26|643.66|645.26|643.66|644.17|642.57|0
1640595000000|2021-12-27 08:50:00|645.07|643.47|645.62|644.02|646.25|644.65|644.98|643.38|0
1640595300000|2021-12-27 08:55:00|645.52|643.92|645.79|644.19|647.43|645.83|645.43|643.83|0
1640595600000|2021-12-27 09:00:00|645.98|644.38|643.8|642.2|645.98|644.38|643.44|641.84|0
1640595900000|2021-12-27 09:05:00|643.71|642.11|646.51|644.91|646.51|644.91|643.62|642.02|0
1640596200000|2021-12-27 09:10:00|646.69|645.09|646.51|644.91|647.24|645.64|646.33|644.73|0
1640596500000|2021-12-27 09:15:00|646.69|645.09|645.24|643.64|646.69|645.09|645.06|643.46|0
1640596800000|2021-12-27 09:20:00|645.42|643.82|645.06|643.46|645.42|643.82|644.7|643.1|0
1640597100000|2021-12-27 09:25:00|644.97|643.37|645.32|643.72|645.42|643.82|644.7|643.1|0
1640597400000|2021-12-27 09:30:00|645.24|643.64|644.24|642.64|645.24|643.64|643.43|641.83|0
1640597700000|2021-12-27 09:35:00|644.15|642.55|645.6|644|645.78|644.18|644.15|642.55|0
1640598000000|2021-12-27 09:40:00|645.78|644.18|646.59|644.99|647.04|645.44|645.78|644.18|0
1640598300000|2021-12-27 09:45:00|646.5|644.9|647.35|644.95|647.98|645.62|646.32|644.72|0
1640598600000|2021-12-27 09:50:00|647.26|644.86|648.53|646.13|648.53|646.13|647.26|644.86|0
1640598900000|2021-12-27 09:55:00|648.34|645.94|648.61|646.21|649.25|646.85|647.89|645.49|0
1640599200000|2021-12-27 10:00:00|648.7|646.3|648.34|645.94|649.61|647.21|647.98|645.58|0
1640599500000|2021-12-27 10:05:00|648.16|645.76|647.43|645.03|648.34|645.94|647.25|644.85|0
1640599800000|2021-12-27 10:10:00|647.25|644.85|647.61|645.21|647.79|645.39|647.25|644.85|0
1640600100000|2021-12-27 10:15:00|647.79|645.39|649.06|646.66|649.24|646.84|647.79|645.39|0
1640600400000|2021-12-27 10:20:00|648.88|646.48|648.42|646.02|649.06|646.66|647.97|645.57|0
1640600700000|2021-12-27 10:25:00|648.33|645.93|648.51|646.11|648.87|646.47|648.15|645.75|0
1640601000000|2021-12-27 10:30:00|648.69|646.29|649.05|646.65|649.42|647.02|648.69|646.29|0
1640601300000|2021-12-27 10:35:00|648.87|646.47|648.87|646.47|649.23|646.83|648.51|646.11|0
1640601600000|2021-12-27 10:40:00|648.96|646.56|649.23|646.83|649.23|646.83|648.69|646.29|0
1640601900000|2021-12-27 10:45:00|649.32|646.92|649.59|647.19|649.95|647.55|649.32|646.92|0
1640602200000|2021-12-27 10:50:00|649.41|647.01|648.95|646.55|649.95|647.55|648.95|646.55|0
1640602500000|2021-12-27 10:55:00|648.86|646.46|648.86|646.46|648.86|646.46|648.32|645.92|0
1640602800000|2021-12-27 11:00:00|648.77|646.37|648.49|646.09|649.04|646.64|648.13|645.73|0
1640603100000|2021-12-27 11:05:00|648.68|646.28|649.04|646.64|649.22|646.82|648.49|646.09|0
1640603400000|2021-12-27 11:10:00|649.12|646.72|648.85|646.45|649.12|646.72|648.67|646.27|0
1640603700000|2021-12-27 11:15:00|648.94|646.54|648.85|646.45|649.12|646.72|648.67|646.27|0
1640604000000|2021-12-27 11:20:00|648.76|646.36|648.03|645.63|648.76|646.36|647.58|645.18|0
1640604300000|2021-12-27 11:25:00|647.94|645.54|648.03|645.63|648.67|646.27|647.94|645.54|0
1640604600000|2021-12-27 11:30:00|648.12|645.72|647.84|645.44|648.48|646.08|647.4|645|0
1640604900000|2021-12-27 11:35:00|647.94|645.54|648.48|646.08|648.66|646.26|647.94|645.54|0
1640605200000|2021-12-27 11:40:00|648.66|646.26|648.48|646.08|649.11|646.71|648.48|646.08|0
1640605500000|2021-12-27 11:45:00|648.3|645.9|648.02|645.62|648.48|646.08|647.93|645.53|0
1640605800000|2021-12-27 11:50:00|648.11|645.71|648.47|646.07|648.65|646.25|647.84|645.44|0
1640606100000|2021-12-27 11:55:00|648.65|646.25|648.83|646.43|648.84|646.44|648.29|645.89|0
1640606400000|2021-12-27 12:00:00|648.74|646.34|648.65|646.25|649.01|646.61|648.47|646.07|0
1640606700000|2021-12-27 12:05:00|648.74|646.34|649.19|646.79|649.37|646.97|648.29|645.89|0
1640607000000|2021-12-27 12:10:00|649.01|646.61|649.55|647.15|649.55|647.15|649.01|646.61|0
1640607300000|2021-12-27 12:15:00|649.73|647.33|650.64|648.24|650.64|648.24|649.55|647.15|0
1640607600000|2021-12-27 12:20:00|650.82|648.42|651.55|649.15|651.73|649.33|650.64|648.24|0
1640607900000|2021-12-27 12:25:00|651.73|649.33|651.54|649.14|651.73|649.33|651|648.6|0
1640608200000|2021-12-27 12:30:00|651.72|649.32|653.72|651.32|654.45|652.05|651.72|649.32|0
1640608500000|2021-12-27 12:35:00|653.9|651.5|654.08|651.68|654.27|651.87|653.18|650.78|0
1640608800000|2021-12-27 12:40:00|653.9|651.5|653.35|650.95|654.99|652.59|653.17|650.77|0
1640609100000|2021-12-27 12:45:00|653.17|650.77|653.17|650.77|653.35|650.95|652.53|650.13|0
1640609400000|2021-12-27 12:50:00|653.53|651.13|652.8|650.4|653.53|651.13|652.62|650.22|0
1640609700000|2021-12-27 12:55:00|652.99|650.59|652.62|650.22|653.17|650.77|652.62|650.22|0
1640610000000|2021-12-27 13:00:00|652.8|650.4|652.98|650.58|653.35|650.95|652.53|650.13|0
1640610300000|2021-12-27 13:05:00|652.8|650.4|653.16|650.76|653.53|651.13|652.8|650.4|0
1640610600000|2021-12-27 13:10:00|653.34|650.94|653.34|650.94|653.34|650.94|652.61|650.21|0
1640610900000|2021-12-27 13:15:00|653.52|651.12|654.79|652.39|654.79|652.39|653.52|651.12|0
1640611200000|2021-12-27 13:20:00|654.98|652.58|654.43|652.03|655.34|652.94|654.25|651.85|0
1640611500000|2021-12-27 13:25:00|654.61|652.21|653.88|651.48|654.61|652.21|653.34|650.94|0
1640611800000|2021-12-27 13:30:00|654.24|651.84|654.15|651.75|654.24|651.84|653.7|651.3|0
1640612100000|2021-12-27 13:35:00|654.24|651.84|654.6|652.2|654.97|652.57|654.06|651.66|0
1640612400000|2021-12-27 13:40:00|654.79|652.39|655.33|652.93|655.33|652.93|654.6|652.2|0
1640612700000|2021-12-27 13:45:00|655.15|652.75|655.69|653.29|656.24|653.84|655.15|652.75|0
1640613000000|2021-12-27 13:50:00|655.51|653.11|655.87|653.47|656.42|654.02|655.15|652.75|0
1640613300000|2021-12-27 13:55:00|655.69|653.29|654.96|652.56|655.87|653.47|654.96|652.56|0
1640613600000|2021-12-27 14:00:00|654.78|652.38|655.14|652.74|655.32|652.92|654.59|652.19|0
1640613900000|2021-12-27 14:05:00|654.96|652.56|654.59|652.19|655.87|653.47|654.05|651.65|0
1640614200000|2021-12-27 14:10:00|654.77|652.37|655.32|652.92|655.32|652.92|654.59|652.19|0
1640614500000|2021-12-27 14:15:00|655.14|652.74|654.04|651.64|655.68|653.28|654.04|651.64|0
1640614800000|2021-12-27 14:20:00|654.22|651.82|654.58|652.18|654.95|652.55|653.86|651.46|0
1640615100000|2021-12-27 14:25:00|654.4|652|652.76|650.36|654.4|652|652.76|650.36|0
1640615400000|2021-12-27 14:30:00|653.13|650.73|658.95|656.55|661.15|658.75|652.76|650.36|0
1640615700000|2021-12-27 14:35:00|658.41|656.01|659.32|656.92|660.78|658.38|658.22|655.82|0
1640616000000|2021-12-27 14:40:00|659.68|657.28|660.23|657.83|661.87|659.47|659.32|656.92|0
1640616300000|2021-12-27 14:45:00|659.86|657.46|663.15|660.75|663.15|660.75|659.13|656.73|0
1640616600000|2021-12-27 14:50:00|662.42|660.02|660.22|657.82|664.98|662.58|660.22|657.82|0
1640616900000|2021-12-27 14:55:00|660.41|658.01|662.52|660.12|663.3|660.9|660.04|657.64|0
1640617200000|2021-12-27 15:00:00|663.07|660.67|665.99|663.59|665.99|663.59|661.97|659.57|0
1640617500000|2021-12-27 15:05:00|665.81|663.41|668.19|665.79|668.19|665.79|665.44|663.04|0
1640617800000|2021-12-27 15:10:00|668.01|665.61|668.37|665.97|668.37|665.97|666.72|664.32|0
1640618100000|2021-12-27 15:15:00|668.55|666.15|668.37|665.97|668.55|666.15|667.27|664.87|0
1640618400000|2021-12-27 15:20:00|668.55|666.15|670.39|667.99|671.12|668.72|668|665.6|0
1640618700000|2021-12-27 15:25:00|670.57|668.17|673.32|670.92|673.32|670.92|669.65|667.25|0
1640619000000|2021-12-27 15:30:00|673.51|671.11|673.87|671.47|674.43|672.03|671.67|669.27|0
1640619300000|2021-12-27 15:35:00|673.69|671.29|674.24|671.84|674.61|672.21|672.4|670|0
1640619600000|2021-12-27 15:40:00|674.05|671.65|674.05|671.65|674.6|672.2|672.95|670.55|0
1640619900000|2021-12-27 15:45:00|674.24|671.84|673.87|671.47|674.79|672.39|672.03|669.63|0
1640620200000|2021-12-27 15:50:00|674.05|671.65|673.68|671.28|674.79|672.39|673.5|671.1|0
1640620500000|2021-12-27 15:55:00|673.58|671.18|675.7|673.3|675.7|673.3|673.5|671.1|0
1640620800000|2021-12-27 16:00:00|676.25|673.85|677.17|674.77|677.17|674.77|674.97|672.57|0
1640621100000|2021-12-27 16:05:00|676.99|674.59|676.62|674.22|676.99|674.59|674.96|672.56|0
1640621400000|2021-12-27 16:10:00|676.43|674.03|677.35|674.95|677.91|675.51|676.25|673.85|0
1640621700000|2021-12-27 16:15:00|677.54|675.14|674.77|672.37|677.91|675.51|674.04|671.64|0
1640622000000|2021-12-27 16:20:00|674.96|672.56|674.77|672.37|675.51|673.11|673.3|670.9|0
1640622300000|2021-12-27 16:25:00|674.59|672.19|676.79|674.39|677.35|674.95|674.4|672|0
1640622600000|2021-12-27 16:30:00|676.61|674.21|675.5|673.1|676.79|674.39|675.13|672.73|0
1640622900000|2021-12-27 16:35:00|675.32|672.92|676.97|674.57|677.16|674.76|674.58|672.18|0
1640623200000|2021-12-27 16:40:00|676.61|674.21|676.6|674.2|677.16|674.76|676.05|673.65|0
1640623500000|2021-12-27 16:45:00|676.42|674.02|675.87|673.47|677.16|674.76|675.68|673.28|0
1640623800000|2021-12-27 16:50:00|675.68|673.28|676.42|674.02|676.79|674.39|675.5|673.1|0
1640624100000|2021-12-27 16:55:00|676.6|674.2|677.7|675.3|677.7|675.3|676.42|674.02|0
1640624400000|2021-12-27 17:00:00|677.52|675.12|679.18|676.78|679.36|676.96|677.52|675.12|0
1640624700000|2021-12-27 17:05:00|678.99|676.59|679.54|677.14|679.73|677.33|678.99|676.59|0
1640625000000|2021-12-27 17:10:00|679.18|676.78|679.73|677.33|679.91|677.51|678.25|675.85|0
1640625300000|2021-12-27 17:15:00|679.91|677.51|679.54|677.14|679.91|677.51|679.17|676.77|0
1640625600000|2021-12-27 17:20:00|679.72|677.32|679.91|677.51|680.09|677.69|678.99|676.59|0
1640625900000|2021-12-27 17:25:00|680.09|677.69|681.5|679.1|684.12|681.72|679.91|677.51|0
1640626200000|2021-12-27 17:30:00|681.59|679.19|681.13|678.73|682.05|679.65|680.39|677.99|0
1640626500000|2021-12-27 17:35:00|680.94|678.54|681.31|678.91|681.31|678.91|680.2|677.8|0
1640626800000|2021-12-27 17:40:00|681.12|678.72|681.49|679.09|681.49|679.09|680.2|677.8|0
1640627100000|2021-12-27 17:45:00|681.31|678.91|681.86|679.46|681.86|679.46|680.75|678.35|0
1640627400000|2021-12-27 17:50:00|681.67|679.27|682.22|679.82|682.41|680.01|681.49|679.09|0
1640627700000|2021-12-27 17:55:00|682.04|679.64|682.22|679.82|682.5|680.1|681.85|679.45|0
1640628000000|2021-12-27 18:00:00|682.13|679.73|681.85|679.45|682.13|679.73|681.3|678.9|0
1640628300000|2021-12-27 18:05:00|682.04|679.64|682.59|680.19|682.59|680.19|681.67|679.27|0
1640628600000|2021-12-27 18:10:00|682.4|680|682.95|680.55|682.96|680.56|681.66|679.26|0
1640628900000|2021-12-27 18:15:00|683.14|680.74|682.77|680.37|683.14|680.74|682.4|680|0
1640629200000|2021-12-27 18:20:00|682.58|680.18|683.87|681.47|683.87|681.47|682.4|680|0
1640629500000|2021-12-27 18:25:00|683.69|681.29|683.87|681.47|685.17|682.77|683.69|681.29|0
1640629800000|2021-12-27 18:30:00|684.06|681.66|683.5|681.1|684.06|681.66|683.22|680.82|0
1640630100000|2021-12-27 18:35:00|683.69|681.29|684.05|681.65|684.61|682.21|683.5|681.1|0
1640630400000|2021-12-27 18:40:00|684.24|681.84|684.24|681.84|684.42|682.02|683.68|681.28|0
1640630700000|2021-12-27 18:45:00|684.05|681.65|684.42|682.02|684.42|682.02|683.5|681.1|0
1640631000000|2021-12-27 18:50:00|684.23|681.83|684.97|682.57|685.16|682.76|684.23|681.83|0
1640631300000|2021-12-27 18:55:00|685.16|682.76|686.27|683.87|686.27|683.87|684.79|682.39|0
1640631600000|2021-12-27 19:00:00|686.08|683.68|685.89|683.49|686.08|683.68|684.41|682.01|0
1640631900000|2021-12-27 19:05:00|686.08|683.68|686.08|683.68|686.08|683.68|685.24|682.84|0
1640632200000|2021-12-27 19:10:00|685.89|683.49|686.07|683.67|686.45|684.05|685.52|683.12|0
1640632500000|2021-12-27 19:15:00|685.89|683.49|686.26|683.86|686.26|683.86|685.52|683.12|0
1640632800000|2021-12-27 19:20:00|686.07|683.67|687|684.6|687.37|684.97|686.07|683.67|0
1640633100000|2021-12-27 19:25:00|687.37|684.97|688.42|686.02|689.35|686.95|686.99|684.59|0
1640633400000|2021-12-27 19:30:00|688.23|685.83|687.67|685.27|688.23|685.83|687.49|685.09|0
1640633700000|2021-12-27 19:35:00|687.86|685.46|687.11|684.71|688.41|686.01|686.93|684.53|0
1640634000000|2021-12-27 19:40:00|687.3|684.9|685.63|683.23|688.04|685.64|685.63|683.23|0
1640634300000|2021-12-27 19:45:00|685.26|682.86|684.89|682.49|685.81|683.41|683.97|681.57|0
1640634600000|2021-12-27 19:50:00|685.07|682.67|684.15|681.75|685.07|682.67|683.78|681.38|0
1640634900000|2021-12-27 19:55:00|683.96|681.56|685.25|682.85|685.44|683.04|683.41|681.01|0
1640635200000|2021-12-27 20:00:00|685.07|682.67|684.14|681.74|685.07|682.67|683.4|681|0
1640635500000|2021-12-27 20:05:00|684.05|681.65|684.14|681.74|684.33|681.93|682.66|680.26|0
1640635800000|2021-12-27 20:10:00|683.95|681.55|683.58|681.18|683.95|681.55|682.66|680.26|0
1640636100000|2021-12-27 20:15:00|683.4|681|683.21|680.81|683.58|681.18|681.92|679.52|0
1640636400000|2021-12-27 20:20:00|683.03|680.63|683.58|681.18|684.13|681.73|682.29|679.89|0
1640636700000|2021-12-27 20:25:00|683.76|681.36|685.98|683.58|686.17|683.77|683.76|681.36|0
1640637000000|2021-12-27 20:30:00|686.17|683.77|686.35|683.95|686.91|684.51|686.17|683.77|0
1640637300000|2021-12-27 20:35:00|686.16|683.76|684.87|682.47|686.35|683.95|684.87|682.47|0
1640637600000|2021-12-27 20:40:00|685.05|682.65|688.2|685.8|688.38|685.98|684.87|682.47|0
1640637900000|2021-12-27 20:45:00|688.38|685.98|689.12|686.72|689.68|687.28|688.01|685.61|0
1640638200000|2021-12-27 20:50:00|689.49|687.09|691.53|689.13|692.09|689.69|688.38|685.98|0
1640638500000|2021-12-27 20:55:00|691.72|689.32|694.22|691.82|694.22|691.82|690.98|688.58|0
1640638800000|2021-12-27 21:00:00|694.78|692.38|694.59|692.19|695.15|692.75|694.59|692.19|0
1640639100000|2021-12-27 21:05:00|694.4|692|693.84|691.44|694.77|692.37|693.66|691.26|0
1640639400000|2021-12-27 21:10:00|694.03|691.63|693.1|690.7|694.03|691.63|693.1|690.7|0
1640639700000|2021-12-27 21:15:00|693.48|690.68|694.41|691.61|694.6|691.8|693.48|690.68|0
1640640000000|2021-12-27 21:20:00|694.23|691.43|694.04|691.24|694.41|691.61|694.04|691.24|0
1640640300000|2021-12-27 21:25:00|694.22|691.42|694.41|691.61|694.41|691.61|694.22|691.42|0
1640640600000|2021-12-27 21:30:00|694.59|691.79|694.59|691.79|694.78|691.98|694.22|691.42|0
1640640900000|2021-12-27 21:35:00|694.4|691.6|695.15|692.35|695.33|692.53|694.4|691.6|0
1640641200000|2021-12-27 21:40:00|694.96|692.16|694.59|691.79|695.14|692.34|694.4|691.6|0
1640641500000|2021-12-27 21:45:00|694.4|691.6|693.84|691.04|694.77|691.97|693.84|691.04|0
1640641800000|2021-12-27 21:50:00|694.03|691.23|694.77|691.97|694.95|692.15|694.03|691.23|0
1640642100000|2021-12-27 21:55:00|694.95|692.15|694.11|691.31|694.95|692.15|693.93|691.13|0
1640642400000|2021-12-27 22:00:00|693.89|691.09|693.51|690.71|694.13|691.33|693.02|690.22|0
1640642700000|2021-12-27 22:05:00|693.54|690.74|693.78|690.98|693.78|690.98|693.54|690.74|0
1640643000000|2021-12-27 22:10:00|693.75|690.95|693.53|690.73|693.75|690.95|693.5|690.7|0
1640643300000|2021-12-27 22:15:00|693.5|690.7|693.66|690.86|693.66|690.86|693.5|690.7|0
1640643600000|2021-12-27 22:20:00|693.63|690.83|693.53|690.73|693.66|690.86|693.34|690.54|0
1640643900000|2021-12-27 22:25:00|693.5|690.7|693.5|690.7|694.02|691.22|693.36|690.56|0
1640644200000|2021-12-27 22:30:00|693.53|690.73|693.52|690.72|693.74|690.94|693.44|690.64|0
1640644500000|2021-12-27 22:35:00|693.55|690.75|693.87|691.07|693.87|691.07|693.49|690.69|0
1640644800000|2021-12-27 22:40:00|693.82|691.02|693.57|690.77|693.93|691.13|693.57|690.77|0
1640645100000|2021-12-27 22:45:00|693.62|690.82|693.57|690.77|693.62|690.82|693.57|690.77|0
1640645400000|2021-12-27 22:50:00|693.55|690.75|693.46|690.66|693.62|690.82|693.46|690.66|0
1640645700000|2021-12-27 22:55:00|693.4|690.6|693.35|690.55|693.51|690.71|693.35|690.55|0
1640646000000|2021-12-27 23:00:00|692.6|689.8|693.9|691.1|694.37|691.57|692.6|689.8|0
1640646300000|2021-12-27 23:05:00|693.99|691.19|693.06|690.26|694.27|691.47|692.88|690.08|0
1640646600000|2021-12-27 23:10:00|693.25|690.45|693.06|690.26|693.62|690.82|692.88|690.08|0
1640646900000|2021-12-27 23:15:00|693.25|690.45|693.06|690.26|693.62|690.82|693.06|690.26|0
1640647200000|2021-12-27 23:20:00|692.96|690.16|692.13|689.33|693.24|690.44|691.94|689.14|0
1640647500000|2021-12-27 23:25:00|691.94|689.14|691.66|688.86|692.31|689.51|691.01|688.21|0
1640647800000|2021-12-27 23:30:00|691.57|688.77|692.31|689.51|692.31|689.51|691.57|688.77|0
1640648100000|2021-12-27 23:35:00|692.21|689.41|691.75|688.95|692.31|689.51|691.75|688.95|0
1640648400000|2021-12-27 23:40:00|691.65|688.85|691.38|688.58|692.02|689.22|691.19|688.39|0
1640648700000|2021-12-27 23:45:00|691.01|688.21|691.38|688.58|691.75|688.95|691.01|688.21|0
1640649000000|2021-12-27 23:50:00|691.28|688.48|691.28|688.48|691.38|688.58|691|688.2|0
1640649300000|2021-12-27 23:55:00|691.19|688.39|691.19|688.39|691.56|688.76|691.09|688.29|0
1640649600000|2021-12-28 00:00:00|691.37|688.57|690.07|687.27|691.37|688.57|689.7|686.9|0
1640649900000|2021-12-28 00:05:00|689.89|687.09|689.33|686.53|690.44|687.64|688.96|686.16|0
1640650200000|2021-12-28 00:10:00|689.14|686.34|688.77|685.97|689.88|687.08|688.77|685.97|0
1640650500000|2021-12-28 00:15:00|688.86|686.06|689.51|686.71|689.88|687.08|688.86|686.06|0
1640650800000|2021-12-28 00:20:00|689.69|686.89|691.18|688.38|691.36|688.56|689.41|686.61|0
1640651100000|2021-12-28 00:25:00|691.36|688.56|691.73|688.93|691.73|688.93|690.62|687.82|0
1640651400000|2021-12-28 00:30:00|691.92|689.12|691.17|688.37|691.92|689.12|690.99|688.19|0
1640651700000|2021-12-28 00:35:00|690.99|688.19|690.98|688.18|691.26|688.46|690.43|687.63|0
1640652000000|2021-12-28 00:40:00|691.17|688.37|692.28|689.48|692.28|689.48|690.61|687.81|0
1640652300000|2021-12-28 00:45:00|692.09|689.29|691.54|688.74|692.84|690.04|691.54|688.74|0
1640652600000|2021-12-28 00:50:00|691.35|688.55|691.53|688.73|691.72|688.92|690.98|688.18|0
1640652900000|2021-12-28 00:55:00|691.72|688.92|692.27|689.47|692.65|689.85|691.72|688.92|0
1640653200000|2021-12-28 01:00:00|692.65|689.85|691.71|688.91|692.65|689.85|691.34|688.54|0
1640653500000|2021-12-28 01:05:00|691.62|688.82|691.16|688.36|691.71|688.91|690.41|687.61|0
1640653800000|2021-12-28 01:10:00|690.97|688.17|691.15|688.35|691.53|688.73|690.78|687.98|0
1640654100000|2021-12-28 01:15:00|690.97|688.17|690.04|687.24|691.52|688.72|689.3|686.5|0
1640654400000|2021-12-28 01:20:00|689.85|687.05|689.85|687.05|690.04|687.24|689.48|686.68|0
1640654700000|2021-12-28 01:25:00|689.67|686.87|689.11|686.31|689.67|686.87|688.92|686.12|0
1640655000000|2021-12-28 01:30:00|689.29|686.49|689.11|686.31|689.66|686.86|688.74|685.94|0
1640655300000|2021-12-28 01:35:00|689.29|686.49|689.84|687.04|690.22|687.42|689.11|686.31|0
1640655600000|2021-12-28 01:40:00|689.66|686.86|690.21|687.41|690.4|687.6|689.47|686.67|0
1640655900000|2021-12-28 01:45:00|690.4|687.6|689.47|686.67|690.4|687.6|689.28|686.48|0
1640656200000|2021-12-28 01:50:00|689.37|686.57|690.58|687.78|690.58|687.78|688.63|685.83|0
1640656500000|2021-12-28 01:55:00|690.77|687.97|690.02|687.22|690.85|688.05|689.84|687.04|0
1640656800000|2021-12-28 02:00:00|689.84|687.04|689.09|686.29|690.11|687.31|688.91|686.11|0
1640657100000|2021-12-28 02:05:00|689.28|686.48|689.65|686.85|689.65|686.85|689.09|686.29|0
1640657400000|2021-12-28 02:10:00|689.83|687.03|689.27|686.47|690.02|687.22|689.18|686.38|0
1640657700000|2021-12-28 02:15:00|689.36|686.56|687.79|684.99|689.55|686.75|687.79|684.99|0
1640658000000|2021-12-28 02:20:00|687.97|685.17|687.97|685.17|688.43|685.63|687.79|684.99|0
1640658300000|2021-12-28 02:25:00|687.88|685.08|688.53|685.73|688.53|685.73|687.6|684.8|0
1640658600000|2021-12-28 02:30:00|688.43|685.63|688.34|685.54|688.71|685.91|688.15|685.35|0
1640658900000|2021-12-28 02:35:00|688.43|685.63|688.89|686.09|689.08|686.28|688.34|685.54|0
1640659200000|2021-12-28 02:40:00|689.08|686.28|689.63|686.83|689.63|686.83|688.89|686.09|0
1640659500000|2021-12-28 02:45:00|689.72|686.92|689.26|686.46|690|687.2|689.26|686.46|0
1640659800000|2021-12-28 02:50:00|689.44|686.64|689.26|686.46|689.72|686.92|689.26|686.46|0
1640660100000|2021-12-28 02:55:00|689.35|686.55|689.07|686.27|689.44|686.64|689.07|686.27|0
1640660400000|2021-12-28 03:00:00|689.25|686.45|689.44|686.64|689.81|687.01|688.88|686.08|0
1640660700000|2021-12-28 03:05:00|689.62|686.82|689.62|686.82|689.81|687.01|689.25|686.45|0
1640661000000|2021-12-28 03:10:00|689.44|686.64|688.88|686.08|689.44|686.64|688.51|685.71|0
1640661300000|2021-12-28 03:15:00|688.97|686.17|688.5|685.7|689.06|686.26|688.5|685.7|0
1640661600000|2021-12-28 03:20:00|688.59|685.79|688.5|685.7|688.69|685.89|688.32|685.52|0
1640661900000|2021-12-28 03:25:00|688.69|685.89|688.87|686.07|689.06|686.26|688.5|685.7|0
1640662200000|2021-12-28 03:30:00|689.06|686.26|688.87|686.07|689.43|686.63|688.87|686.07|0
1640662500000|2021-12-28 03:35:00|688.77|685.97|689.51|686.71|689.61|686.81|688.77|685.97|0
1640662800000|2021-12-28 03:40:00|689.61|686.81|689.79|686.99|690.16|687.36|689.51|686.71|0
1640663100000|2021-12-28 03:45:00|689.61|686.81|690.35|687.55|690.35|687.55|689.61|686.81|0
1640663400000|2021-12-28 03:50:00|690.16|687.36|689.79|686.99|690.16|687.36|689.79|686.99|0
1640663700000|2021-12-28 03:55:00|689.69|686.89|689.97|687.17|689.97|687.17|689.6|686.8|0
1640664000000|2021-12-28 04:00:00|689.78|686.98|689.6|686.8|689.97|687.17|689.6|686.8|0
1640664300000|2021-12-28 04:05:00|689.41|686.61|689.78|686.98|689.78|686.98|689.41|686.61|0
1640664600000|2021-12-28 04:10:00|689.87|687.07|689.96|687.16|689.96|687.16|689.59|686.79|0
1640664900000|2021-12-28 04:15:00|689.87|687.07|690.24|687.44|690.33|687.53|689.78|686.98|0
1640665200000|2021-12-28 04:20:00|690.33|687.53|689.96|687.16|690.33|687.53|689.77|686.97|0
1640665500000|2021-12-28 04:25:00|689.86|687.06|690.51|687.71|690.7|687.9|689.86|687.06|0
1640665800000|2021-12-28 04:30:00|690.7|687.9|690.88|688.08|691.25|688.45|690.51|687.71|0
1640666100000|2021-12-28 04:35:00|691.07|688.27|690.69|687.89|691.07|688.27|690.51|687.71|0
1640666400000|2021-12-28 04:40:00|690.88|688.08|690.69|687.89|690.88|688.08|690.51|687.71|0
1640666700000|2021-12-28 04:45:00|690.51|687.71|690.51|687.71|690.69|687.89|690.51|687.71|0
1640667000000|2021-12-28 04:50:00|690.5|687.7|690.5|687.7|690.5|687.7|690.22|687.42|0
1640667300000|2021-12-28 04:55:00|690.69|687.89|690.32|687.52|690.69|687.89|690.32|687.52|0
1640667600000|2021-12-28 05:00:00|690.13|687.33|690.13|687.33|690.32|687.52|689.76|686.96|0
1640667900000|2021-12-28 05:05:00|689.94|687.14|690.13|687.33|690.31|687.51|689.94|687.14|0
1640668200000|2021-12-28 05:10:00|690.31|687.51|690.87|688.07|691.05|688.25|690.31|687.51|0
1640668500000|2021-12-28 05:15:00|690.86|688.06|690.68|687.88|690.95|688.15|690.49|687.69|0
1640668800000|2021-12-28 05:20:00|690.77|687.97|690.49|687.69|690.86|688.06|690.3|687.5|0
1640669100000|2021-12-28 05:25:00|690.68|687.88|690.49|687.69|690.68|687.88|690.12|687.32|0
1640669400000|2021-12-28 05:30:00|690.39|687.59|690.67|687.87|690.67|687.87|690.3|687.5|0
1640669700000|2021-12-28 05:35:00|690.57|687.77|691.78|688.98|691.78|688.98|690.57|687.77|0
1640670000000|2021-12-28 05:40:00|691.87|689.07|691.59|688.79|691.97|689.17|691.59|688.79|0
1640670300000|2021-12-28 05:45:00|691.78|688.98|692.15|689.35|692.15|689.35|691.59|688.79|0
1640670600000|2021-12-28 05:50:00|692.34|689.54|692.89|690.09|692.89|690.09|692.33|689.53|0
1640670900000|2021-12-28 05:55:00|692.7|689.9|693.07|690.27|693.26|690.46|692.7|689.9|0
1640671200000|2021-12-28 06:00:00|693.45|690.65|693.26|690.46|693.82|691.02|692.52|689.72|0
1640671500000|2021-12-28 06:05:00|693.07|690.27|691.4|688.6|693.07|690.27|691.4|688.6|0
1640671800000|2021-12-28 06:10:00|691.21|688.41|690.84|688.04|691.58|688.78|690.84|688.04|0
1640672100000|2021-12-28 06:15:00|691.03|688.23|691.39|688.59|692.14|689.34|691.03|688.23|0
1640672400000|2021-12-28 06:20:00|691.58|688.78|691.58|688.78|691.95|689.15|691.58|688.78|0
1640672700000|2021-12-28 06:25:00|691.67|688.87|692.69|689.89|692.69|689.89|691.58|688.78|0
1640673000000|2021-12-28 06:30:00|692.88|690.08|692.69|689.89|692.88|690.08|692.13|689.33|0
1640673300000|2021-12-28 06:35:00|692.59|689.79|692.31|689.51|692.87|690.07|692.31|689.51|0
1640673600000|2021-12-28 06:40:00|692.5|689.7|692.87|690.07|692.87|690.07|692.4|689.6|0
1640673900000|2021-12-28 06:45:00|692.5|689.7|692.31|689.51|692.68|689.88|692.31|689.51|0
1640674200000|2021-12-28 06:50:00|692.58|689.78|692.31|689.51|692.87|690.07|692.03|689.23|0
1640674500000|2021-12-28 06:55:00|692.21|689.41|693.23|690.43|693.42|690.62|692.12|689.32|0
1640674800000|2021-12-28 07:00:00|693.14|690.34|691.75|688.95|693.61|690.81|691.56|688.76|0
1640675100000|2021-12-28 07:05:00|691.56|688.76|692.3|689.5|692.49|689.69|691.37|688.57|0
1640675400000|2021-12-28 07:10:00|692.2|689.4|692.11|689.31|692.86|690.06|691.93|689.13|0
1640675700000|2021-12-28 07:15:00|692.3|689.5|692.01|689.21|692.3|689.5|691.93|689.13|0
1640676000000|2021-12-28 07:20:00|692.11|689.31|691.55|688.75|692.11|689.31|691.55|688.75|0
1640676300000|2021-12-28 07:25:00|691.64|688.84|691.18|688.38|691.64|688.84|691.18|688.38|0
1640676600000|2021-12-28 07:30:00|690.99|688.19|690.25|687.45|691.18|688.38|690.06|687.26|0
1640676900000|2021-12-28 07:35:00|690.34|687.54|689.69|686.89|690.43|687.63|689.69|686.89|0
1640677200000|2021-12-28 07:40:00|689.88|687.08|688.76|685.96|689.88|687.08|688.76|685.96|0
1640677500000|2021-12-28 07:45:00|688.95|686.15|689.87|687.07|689.87|687.07|688.76|685.96|0
1640677800000|2021-12-28 07:50:00|689.96|687.16|689.5|686.7|690.52|687.72|689.13|686.33|0
1640678100000|2021-12-28 07:55:00|689.68|686.88|690.24|687.44|690.42|687.62|689.31|686.51|0
1640678400000|2021-12-28 08:00:00|690.05|687.25|690.24|687.44|690.98|688.18|689.87|687.07|0
1640678700000|2021-12-28 08:05:00|689.85|687.45|691.66|689.26|691.66|689.26|689.81|687.41|0
1640679000000|2021-12-28 08:10:00|691.48|689.08|691.1|688.7|691.66|689.26|691.1|688.7|0
1640679300000|2021-12-28 08:15:00|691.19|688.79|691.84|689.44|692.4|690|691.1|688.7|0
1640679600000|2021-12-28 08:20:00|691.66|689.26|691.84|689.44|692.21|689.81|691.47|689.07|0
1640679900000|2021-12-28 08:25:00|692.03|689.63|695.74|693.34|696.86|694.46|691.84|689.44|0
1640680200000|2021-12-28 08:30:00|695.93|693.53|695|692.6|695.93|693.53|694.25|691.85|0
1640680500000|2021-12-28 08:35:00|694.81|692.41|693.69|691.29|694.81|692.41|693.13|690.73|0
1640680800000|2021-12-28 08:40:00|693.6|691.2|694.43|692.03|695.18|692.78|693.51|691.11|0
1640681100000|2021-12-28 08:45:00|694.62|692.22|695.92|693.52|696.48|694.08|694.62|692.22|0
1640681400000|2021-12-28 08:50:00|695.74|693.34|697.04|694.64|697.41|695.01|695.55|693.15|0
1640681700000|2021-12-28 08:55:00|697.22|694.82|697.87|695.47|698.34|695.94|696.48|694.08|0
1640682000000|2021-12-28 09:00:00|697.97|695.57|698.61|696.21|698.71|696.31|696.85|694.45|0
1640682300000|2021-12-28 09:05:00|698.71|696.31|699.27|696.87|699.73|697.33|698.15|695.75|0
1640682600000|2021-12-28 09:10:00|699.08|696.68|700.57|698.17|700.76|698.36|698.71|696.31|0
1640682900000|2021-12-28 09:15:00|700.39|697.99|699.82|697.42|700.57|698.17|699.08|696.68|0
1640683200000|2021-12-28 09:20:00|700.01|697.61|701.88|699.48|701.88|699.48|699.82|697.42|0
1640683500000|2021-12-28 09:25:00|701.78|699.38|701.31|698.91|701.88|699.48|701.31|698.91|0
1640683800000|2021-12-28 09:30:00|701.13|698.73|701.12|698.72|701.69|699.29|700.56|698.16|0
1640684100000|2021-12-28 09:35:00|700.94|698.54|702.43|700.03|702.62|700.22|700.94|698.54|0
1640684400000|2021-12-28 09:40:00|702.24|699.84|702.05|699.65|702.43|700.03|701.5|699.1|0
1640684700000|2021-12-28 09:45:00|701.49|699.09|700.93|698.53|701.77|699.37|700.56|698.16|0
1640685000000|2021-12-28 09:50:00|700.74|698.34|701.49|699.09|701.68|699.28|700.37|697.97|0
1640685300000|2021-12-28 09:55:00|701.3|698.9|701.68|699.28|701.68|699.28|701.3|698.9|0
1640685600000|2021-12-28 10:00:00|702.23|699.83|702.79|700.39|702.98|700.58|702.14|699.74|0
1640685900000|2021-12-28 10:05:00|702.98|700.58|704.1|701.7|704.1|701.7|702.98|700.58|0
1640686200000|2021-12-28 10:10:00|703.91|701.51|705.41|703.01|706.52|704.12|703.54|701.14|0
1640686500000|2021-12-28 10:15:00|705.31|702.91|705.59|703.19|705.78|703.38|705.04|702.64|0
1640686800000|2021-12-28 10:20:00|705.41|703.01|704.47|702.07|705.41|703.01|704.28|701.88|0
1640687100000|2021-12-28 10:25:00|704.66|702.26|703.16|700.76|704.66|702.26|702.97|700.57|0
1640687400000|2021-12-28 10:30:00|702.97|700.57|704.84|702.44|704.84|702.44|702.79|700.39|0
1640687700000|2021-12-28 10:35:00|704.65|702.25|704.09|701.69|704.84|702.44|703.72|701.32|0
1640688000000|2021-12-28 10:40:00|703.9|701.5|703.9|701.5|704.28|701.88|703.9|701.5|0
1640688300000|2021-12-28 10:45:00|703.8|701.4|702.97|700.57|703.8|701.4|702.97|700.57|0
1640688600000|2021-12-28 10:50:00|703.06|700.66|702.78|700.38|703.15|700.75|702.59|700.19|0
1640688900000|2021-12-28 10:55:00|702.68|700.28|703.9|701.5|703.9|701.5|702.4|700|0
1640689200000|2021-12-28 11:00:00|704.08|701.68|703.15|700.75|704.08|701.68|702.96|700.56|0
1640689500000|2021-12-28 11:05:00|703.33|700.93|702.96|700.56|703.33|700.93|702.77|700.37|0
1640689800000|2021-12-28 11:10:00|703.14|700.74|703.33|700.93|703.33|700.93|702.77|700.37|0
1640690100000|2021-12-28 11:15:00|703.23|700.83|703.98|701.58|704.07|701.67|703.23|700.83|0
1640690400000|2021-12-28 11:20:00|704.07|701.67|704.07|701.67|704.26|701.86|703.89|701.49|0
1640690700000|2021-12-28 11:25:00|704.16|701.76|704.07|701.67|704.26|701.86|703.7|701.3|0
1640691000000|2021-12-28 11:30:00|703.88|701.48|703.51|701.11|703.88|701.48|703.51|701.11|0
1640691300000|2021-12-28 11:35:00|703.6|701.2|702.94|700.54|703.69|701.29|702.76|700.36|0
1640691600000|2021-12-28 11:40:00|702.76|700.36|702.57|700.17|702.76|700.36|701.64|699.24|0
1640691900000|2021-12-28 11:45:00|702.76|700.36|702.75|700.35|702.94|700.54|702.47|700.07|0
1640692200000|2021-12-28 11:50:00|702.38|699.98|702.38|699.98|702.57|700.17|702.19|699.79|0
1640692500000|2021-12-28 11:55:00|702.19|699.79|702|699.6|702.19|699.79|701.44|699.04|0
1640692800000|2021-12-28 12:00:00|701.82|699.42|702.19|699.79|702.46|700.06|701.26|698.86|0
1640693100000|2021-12-28 12:05:00|702.37|699.97|702.37|699.97|702.56|700.16|702|699.6|0
1640693400000|2021-12-28 12:10:00|702.46|700.06|703.3|700.9|703.3|700.9|702.46|700.06|0
1640693700000|2021-12-28 12:15:00|703.39|700.99|703.67|701.27|703.68|701.28|703.3|700.9|0
1640694000000|2021-12-28 12:20:00|703.76|701.36|704.23|701.83|704.79|702.39|703.67|701.27|0
1640694300000|2021-12-28 12:25:00|704.42|702.02|704.04|701.64|704.61|702.21|704.04|701.64|0
1640694600000|2021-12-28 12:30:00|703.95|701.55|704.32|701.92|704.79|702.39|703.95|701.55|0
1640694900000|2021-12-28 12:35:00|704.42|702.02|703.85|701.45|704.6|702.2|703.85|701.45|0
1640695200000|2021-12-28 12:40:00|704.04|701.64|704.79|702.39|704.79|702.39|704.04|701.64|0
1640695500000|2021-12-28 12:45:00|704.6|702.2|704.41|702.01|704.78|702.38|704.04|701.64|0
1640695800000|2021-12-28 12:50:00|704.6|702.2|704.78|702.38|705.16|702.76|704.22|701.82|0
1640696100000|2021-12-28 12:55:00|704.59|702.19|703.84|701.44|704.59|702.19|703.84|701.44|0
1640696400000|2021-12-28 13:00:00|704.03|701.63|704.59|702.19|704.78|702.38|703.84|701.44|0
1640696700000|2021-12-28 13:05:00|704.68|702.28|704.21|701.81|704.68|702.28|704.03|701.63|0
1640697000000|2021-12-28 13:10:00|704.4|702|702.9|700.5|704.4|702|702.9|700.5|0
1640697300000|2021-12-28 13:15:00|703.09|700.69|703.28|700.88|703.28|700.88|702.53|700.13|0
1640697600000|2021-12-28 13:20:00|703.09|700.69|703.65|701.25|703.65|701.25|703.09|700.69|0
1640697900000|2021-12-28 13:25:00|703.46|701.06|703.27|700.87|703.65|701.25|703.27|700.87|0
1640698200000|2021-12-28 13:30:00|703.08|700.68|703.27|700.87|703.27|700.87|702.71|700.31|0
1640698500000|2021-12-28 13:35:00|703.46|701.06|703.64|701.24|704.02|701.62|703.45|701.05|0
1640698800000|2021-12-28 13:40:00|703.45|701.05|704.57|702.17|704.57|702.17|703.45|701.05|0
1640699100000|2021-12-28 13:45:00|704.66|702.26|703.26|700.86|704.66|702.26|703.26|700.86|0
1640699400000|2021-12-28 13:50:00|703.45|701.05|701.02|698.62|703.82|701.42|700.74|698.34|0
1640699700000|2021-12-28 13:55:00|701.21|698.81|699.53|697.13|701.77|699.37|699.34|696.94|0
1640700000000|2021-12-28 14:00:00|699.71|697.31|698.41|696.01|700.09|697.69|698.04|695.64|0
1640700300000|2021-12-28 14:05:00|698.22|695.82|696.36|693.96|698.59|696.19|695.99|693.59|0
1640700600000|2021-12-28 14:10:00|696.54|694.14|697.85|695.45|698.4|696|696.36|693.96|0
1640700900000|2021-12-28 14:15:00|697.47|695.07|699.52|697.12|699.71|697.31|697.47|695.07|0
1640701200000|2021-12-28 14:20:00|699.71|697.31|698.03|695.63|699.89|697.49|697.93|695.53|0
1640701500000|2021-12-28 14:25:00|698.59|696.19|698.02|695.62|698.77|696.37|696.54|694.14|0
1640701800000|2021-12-28 14:30:00|698.21|695.81|698.95|696.55|698.95|696.55|695.98|693.58|0
1640702100000|2021-12-28 14:35:00|699.33|696.93|695.53|693.13|699.33|696.93|692.56|690.16|0
1640702400000|2021-12-28 14:40:00|695.16|692.76|699.81|697.41|700.75|698.35|695.16|692.76|0
1640702700000|2021-12-28 14:45:00|698.88|696.48|698.59|696.19|700.56|698.16|696.27|693.87|0
1640703000000|2021-12-28 14:50:00|698.32|695.92|702.05|699.65|702.05|699.65|697.2|694.8|0
1640703300000|2021-12-28 14:55:00|701.67|699.27|702.98|700.58|705.41|703.01|701.49|699.09|0
1640703600000|2021-12-28 15:00:00|703.17|700.77|704.29|701.89|704.85|702.45|701.67|699.27|0
1640703900000|2021-12-28 15:05:00|704.1|701.7|695.7|693.3|704.29|701.89|695.7|693.3|0
1640704200000|2021-12-28 15:10:00|695.52|693.12|696.63|694.23|699.24|696.84|695.15|692.75|0
1640704500000|2021-12-28 15:15:00|696.82|694.42|693.84|691.44|697.94|695.54|693.84|691.44|0
1640704800000|2021-12-28 15:20:00|693.1|690.7|697.93|695.53|698.49|696.09|693.1|690.7|0
1640705100000|2021-12-28 15:25:00|698.12|695.72|698.86|696.46|700.17|697.77|696.81|694.41|0
1640705400000|2021-12-28 15:30:00|699.05|696.65|700.91|698.51|701.1|698.7|697.37|694.97|0
1640705700000|2021-12-28 15:35:00|701|698.6|699.42|697.02|702.59|700.19|698.86|696.46|0
1640706000000|2021-12-28 15:40:00|699.23|696.83|698.48|696.08|700.54|698.14|696.62|694.22|0
1640706300000|2021-12-28 15:45:00|698.11|695.71|699.6|697.2|700.53|698.13|697.36|694.96|0
1640706600000|2021-12-28 15:50:00|699.41|697.01|697.55|695.15|700.72|698.32|697.26|694.86|0
1640706900000|2021-12-28 15:55:00|697.36|694.96|698.1|695.7|699.04|696.64|697.36|694.96|0
1640707200000|2021-12-28 16:00:00|697.92|695.52|700.34|697.94|700.34|697.94|697.36|694.96|0
1640707500000|2021-12-28 16:05:00|700.15|697.75|697.91|695.51|700.34|697.94|697.91|695.51|0
1640707800000|2021-12-28 16:10:00|697.73|695.33|697.07|694.67|698.84|696.44|696.89|694.49|0
1640708100000|2021-12-28 16:15:00|696.89|694.49|695.77|693.37|697.07|694.67|695.4|693|0
1640708400000|2021-12-28 16:20:00|695.67|693.27|695.39|692.99|697.82|695.42|694.65|692.25|0
1640708700000|2021-12-28 16:25:00|695.21|692.81|695.76|693.36|695.95|693.55|692.79|690.39|0
1640709000000|2021-12-28 16:30:00|696.51|694.11|695.76|693.36|696.51|694.11|693.72|691.32|0
1640709300000|2021-12-28 16:35:00|695.39|692.99|695.2|692.8|695.39|692.99|693.53|691.13|0
1640709600000|2021-12-28 16:40:00|695.02|692.62|694.27|691.87|695.76|693.36|693.53|691.13|0
1640709900000|2021-12-28 16:45:00|694.08|691.68|695.94|693.54|696.13|693.73|693.52|691.12|0
1640710200000|2021-12-28 16:50:00|695.76|693.36|699.3|696.9|699.48|697.08|695.76|693.36|0
1640710500000|2021-12-28 16:55:00|699.11|696.71|699.2|696.8|700.04|697.64|698.73|696.33|0
1640710800000|2021-12-28 17:00:00|699.29|696.89|698.36|695.96|699.48|697.08|697.24|694.84|0
1640711100000|2021-12-28 17:05:00|698.55|696.15|696.68|694.28|698.55|696.15|696.12|693.72|0
1640711400000|2021-12-28 17:10:00|696.49|694.09|695.93|693.53|697.05|694.65|695.19|692.79|0
1640711700000|2021-12-28 17:15:00|696.12|693.72|695.18|692.78|696.12|693.72|694.44|692.04|0
1640712000000|2021-12-28 17:20:00|695|692.6|695.18|692.78|695.37|692.97|694.07|691.67|0
1640712300000|2021-12-28 17:25:00|695|692.6|690.35|687.95|695.55|693.15|689.98|687.58|0
1640712600000|2021-12-28 17:30:00|690.25|687.85|684.41|682.01|691.65|689.25|684.41|682.01|0
1640712900000|2021-12-28 17:35:00|684.78|682.38|686.45|684.05|687.38|684.98|684.78|682.38|0
1640713200000|2021-12-28 17:40:00|686.35|683.95|686.45|684.05|687|684.6|685.89|683.49|0
1640713500000|2021-12-28 17:45:00|686.63|684.23|686.26|683.86|687|684.6|684.96|682.56|0
1640713800000|2021-12-28 17:50:00|686.07|683.67|688.48|686.08|689.04|686.64|685.61|683.21|0
1640714100000|2021-12-28 17:55:00|688.67|686.27|689.09|686.69|689.96|687.56|688.53|686.13|0
1640714400000|2021-12-28 18:00:00|688.8|686.4|690.57|688.17|690.57|688.17|687.6|685.2|0
1640714700000|2021-12-28 18:05:00|690.38|687.98|690.01|687.61|690.57|688.17|689.08|686.68|0
1640715000000|2021-12-28 18:10:00|689.82|687.42|689.08|686.68|690.38|687.98|688.71|686.31|0
1640715300000|2021-12-28 18:15:00|689.27|686.87|688.24|685.84|690.38|687.98|688.15|685.75|0
1640715600000|2021-12-28 18:20:00|688.34|685.94|687.96|685.56|689.45|687.05|686.66|684.26|0
1640715900000|2021-12-28 18:25:00|688.15|685.75|689.82|687.42|690|687.6|686.85|684.45|0
1640716200000|2021-12-28 18:30:00|689.45|687.05|688.51|686.11|690.37|687.97|688.51|686.11|0
1640716500000|2021-12-28 18:35:00|688.7|686.3|687.77|685.37|689.26|686.86|687.58|685.18|0
1640716800000|2021-12-28 18:40:00|687.58|685.18|687.58|685.18|689.81|687.41|687.3|684.9|0
1640717100000|2021-12-28 18:45:00|687.4|685|688.88|686.48|688.88|686.48|687.21|684.81|0
1640717400000|2021-12-28 18:50:00|688.69|686.29|689.43|687.03|689.99|687.59|688.69|686.29|0
1640717700000|2021-12-28 18:55:00|689.62|687.22|692.03|689.63|692.03|689.63|689.06|686.66|0
1640718000000|2021-12-28 19:00:00|691.66|689.26|685.35|682.95|692.03|689.63|685.35|682.95|0
1640718300000|2021-12-28 19:05:00|685.53|683.13|685.16|682.76|687.2|684.8|685.16|682.76|0
1640718600000|2021-12-28 19:10:00|685.35|682.95|686.09|683.69|686.09|683.69|685.16|682.76|0
1640718900000|2021-12-28 19:15:00|686.27|683.87|687.2|684.8|688.68|686.28|686.27|683.87|0
1640719200000|2021-12-28 19:20:00|687.38|684.98|688.31|685.91|689.05|686.65|687.2|684.8|0
1640719500000|2021-12-28 19:25:00|688.49|686.09|688.12|685.72|688.86|686.46|687.01|684.61|0
1640719800000|2021-12-28 19:30:00|687.93|685.53|688.3|685.9|689.42|687.02|687.38|684.98|0
1640720100000|2021-12-28 19:35:00|688.12|685.72|688.86|686.46|688.86|686.46|687.75|685.35|0
1640720400000|2021-12-28 19:40:00|688.67|686.27|689.04|686.64|689.79|687.39|688.3|685.9|0
1640720700000|2021-12-28 19:45:00|689.23|686.83|689.04|686.64|689.6|687.2|686.81|684.41|0
1640721000000|2021-12-28 19:50:00|688.85|686.45|690.15|687.75|690.9|688.5|687.37|684.97|0
1640721300000|2021-12-28 19:55:00|689.97|687.57|690.52|688.12|690.52|688.12|688.85|686.45|0
1640721600000|2021-12-28 20:00:00|690.34|687.94|688.85|686.45|690.34|687.94|688.48|686.08|0
1640721900000|2021-12-28 20:05:00|688.66|686.26|690.89|688.49|691.07|688.67|687.73|685.33|0
1640722200000|2021-12-28 20:10:00|691.07|688.67|691.82|689.42|691.82|689.42|690.33|687.93|0
1640722500000|2021-12-28 20:15:00|691.63|689.23|690.51|688.11|691.82|689.42|689.58|687.18|0
1640722800000|2021-12-28 20:20:00|690.33|687.93|690.7|688.3|691.63|689.23|690.33|687.93|0
1640723100000|2021-12-28 20:25:00|690.88|688.48|690.32|687.92|691.44|689.04|690.32|687.92|0
1640723400000|2021-12-28 20:30:00|690.51|688.11|689.58|687.18|692.18|689.78|687.35|684.95|0
1640723700000|2021-12-28 20:35:00|689.48|687.08|691.06|688.66|691.81|689.41|689.39|686.99|0
1640724000000|2021-12-28 20:40:00|690.88|688.48|692.92|690.52|694.78|692.38|690.69|688.29|0
1640724300000|2021-12-28 20:45:00|693.29|690.89|694.03|691.63|695.71|693.31|692.92|690.52|0
1640724600000|2021-12-28 20:50:00|693.29|690.89|688.45|686.05|693.29|690.89|687.16|684.76|0
1640724900000|2021-12-28 20:55:00|688.27|685.87|690.5|688.1|690.5|688.1|686.97|684.57|0
1640725200000|2021-12-28 21:00:00|690.31|687.91|692.35|689.95|693.37|690.97|690.31|687.91|0
1640725500000|2021-12-28 21:05:00|692.54|690.14|692.91|690.51|693.47|691.07|692.35|689.95|0
1640725800000|2021-12-28 21:10:00|692.53|690.13|692.72|690.32|692.9|690.5|691.97|689.57|0
1640726100000|2021-12-28 21:15:00|693.1|690.3|692.92|690.12|693.29|690.49|692.73|689.93|0
1640726400000|2021-12-28 21:20:00|693.1|690.3|692.91|690.11|693.29|690.49|692.91|690.11|0
1640726700000|2021-12-28 21:25:00|693.1|690.3|692.91|690.11|693.1|690.3|692.91|690.11|0
1640727000000|2021-12-28 21:30:00|692.72|689.92|692.35|689.55|692.72|689.92|692.16|689.36|0
1640727300000|2021-12-28 21:35:00|692.16|689.36|691.98|689.18|692.16|689.36|691.79|688.99|0
1640727600000|2021-12-28 21:40:00|691.79|688.99|691.23|688.43|691.79|688.99|691.04|688.24|0
1640727900000|2021-12-28 21:45:00|691.32|688.52|691.04|688.24|691.6|688.8|690.48|687.68|0
1640728200000|2021-12-28 21:50:00|691.23|688.43|690.85|688.05|691.23|688.43|690.48|687.68|0
1640728500000|2021-12-28 21:55:00|690.67|687.87|690.75|687.95|690.85|688.05|690.29|687.49|0
1640728800000|2021-12-28 22:00:00|690.61|687.81|690.69|687.89|690.93|688.13|690.61|687.81|0
1640729100000|2021-12-28 22:05:00|690.68|687.88|690.42|687.62|690.74|687.94|690.42|687.62|0
1640729400000|2021-12-28 22:10:00|690.55|687.75|690.33|687.53|690.55|687.75|690.3|687.5|0
1640729700000|2021-12-28 22:15:00|690.3|687.5|690.06|687.26|690.49|687.69|689.74|686.94|0
1640730000000|2021-12-28 22:20:00|690.14|687.34|690.04|687.24|690.38|687.58|690.04|687.24|0
1640730300000|2021-12-28 22:25:00|690.09|687.29|689.89|687.09|690.09|687.29|689.89|687.09|0
1640730600000|2021-12-28 22:30:00|690.01|687.21|690.03|687.23|690.14|687.34|689.89|687.09|0
1640730900000|2021-12-28 22:35:00|689.97|687.17|690|687.2|690|687.2|689.97|687.17|0
1640731200000|2021-12-28 22:40:00|689.97|687.17|689.89|687.09|689.97|687.17|689.84|687.04|0
1640731500000|2021-12-28 22:45:00|689.95|687.15|690|687.2|690|687.2|689.92|687.12|0
1640731800000|2021-12-28 22:50:00|690.03|687.23|690.08|687.28|690.13|687.33|689.99|687.19|0
1640732100000|2021-12-28 22:55:00|690.02|687.22|690.26|687.46|690.26|687.46|689.96|687.16|0
1640732400000|2021-12-28 23:00:00|690.39|687.59|691.01|688.21|692.22|689.42|690.39|687.59|0
1640732700000|2021-12-28 23:05:00|691.2|688.4|691.94|689.14|692.87|690.07|691.2|688.4|0
1640733000000|2021-12-28 23:10:00|692.12|689.32|691.38|688.58|692.4|689.6|691.38|688.58|0
1640733300000|2021-12-28 23:15:00|691.56|688.76|692.86|690.06|693.8|691|691.56|688.76|0
1640733600000|2021-12-28 23:20:00|692.68|689.88|693.79|690.99|693.79|690.99|692.49|689.69|0
1640733900000|2021-12-28 23:25:00|693.23|690.43|693.23|690.43|693.51|690.71|693.05|690.25|0
1640734200000|2021-12-28 23:30:00|693.42|690.62|693.79|690.99|693.98|691.18|693.23|690.43|0
1640734500000|2021-12-28 23:35:00|693.6|690.8|693.79|690.99|693.98|691.18|693.23|690.43|0
1640734800000|2021-12-28 23:40:00|693.88|691.08|693.97|691.17|694.16|691.36|693.41|690.61|0
1640735100000|2021-12-28 23:45:00|694.16|691.36|695.27|692.47|695.46|692.66|694.16|691.36|0
1640735400000|2021-12-28 23:50:00|695.09|692.29|695.09|692.29|695.27|692.47|694.71|691.91|0
1640735700000|2021-12-28 23:55:00|694.9|692.1|694.52|691.72|694.9|692.1|694.34|691.54|0
1640736000000|2021-12-29 00:00:00|694.34|691.54|693.96|691.16|695.64|692.84|693.22|690.42|0
1640736300000|2021-12-29 00:05:00|693.87|691.07|694.89|692.09|695.64|692.84|693.87|691.07|0
1640736600000|2021-12-29 00:10:00|695.08|692.28|694.42|691.62|695.27|692.47|694.33|691.53|0
1640736900000|2021-12-29 00:15:00|694.52|691.72|693.96|691.16|694.52|691.72|693.58|690.78|0
1640737200000|2021-12-29 00:20:00|693.86|691.06|694.14|691.34|695.07|692.27|693.77|690.97|0
1640737500000|2021-12-29 00:25:00|694.23|691.43|693.95|691.15|694.33|691.53|693.39|690.59|0
1640737800000|2021-12-29 00:30:00|693.77|690.97|693.02|690.22|693.86|691.06|692.83|690.03|0
1640738100000|2021-12-29 00:35:00|693.11|690.31|693.02|690.22|693.29|690.49|692.83|690.03|0
1640738400000|2021-12-29 00:40:00|693.2|690.4|693.57|690.77|693.57|690.77|693.02|690.22|0
1640738700000|2021-12-29 00:45:00|693.76|690.96|693.94|691.14|694.13|691.33|693.57|690.77|0
1640739000000|2021-12-29 00:50:00|694.13|691.33|693.85|691.05|694.13|691.33|693.57|690.77|0
1640739300000|2021-12-29 00:55:00|693.76|690.96|695.06|692.26|695.06|692.26|693.76|690.96|0
1640739600000|2021-12-29 01:00:00|694.96|692.16|695.06|692.26|695.62|692.82|694.69|691.89|0
1640739900000|2021-12-29 01:05:00|695.24|692.44|695.43|692.63|695.99|693.19|695.24|692.44|0
1640740200000|2021-12-29 01:10:00|695.24|692.44|694.87|692.07|695.99|693.19|694.68|691.88|0
1640740500000|2021-12-29 01:15:00|694.96|692.16|693.19|690.39|695.24|692.44|692.81|690.01|0
1640740800000|2021-12-29 01:20:00|693|690.2|693.56|690.76|694.12|691.32|693|690.2|0
1640741100000|2021-12-29 01:25:00|693.65|690.85|693.74|690.94|694.3|691.5|693.56|690.76|0
1640741400000|2021-12-29 01:30:00|693.55|690.75|689.64|686.84|693.55|690.75|689.36|686.56|0
1640741700000|2021-12-29 01:35:00|689.73|686.93|690.01|687.21|690.76|687.96|689.46|686.66|0
1640742000000|2021-12-29 01:40:00|689.83|687.03|690.01|687.21|690.57|687.77|689.36|686.56|0
1640742300000|2021-12-29 01:45:00|690.1|687.3|690.01|687.21|690.2|687.4|689.27|686.47|0
1640742600000|2021-12-29 01:50:00|689.82|687.02|690.01|687.21|690.75|687.95|689.45|686.65|0
1640742900000|2021-12-29 01:55:00|690.19|687.39|687.78|684.98|690.19|687.39|687.4|684.6|0
1640743200000|2021-12-29 02:00:00|687.68|684.88|687.4|684.6|687.78|684.98|686.66|683.86|0
1640743500000|2021-12-29 02:05:00|687.31|684.51|687.96|685.16|687.96|685.16|686.84|684.04|0
1640743800000|2021-12-29 02:10:00|687.86|685.06|688.14|685.34|688.33|685.53|687.77|684.97|0
1640744100000|2021-12-29 02:15:00|688.33|685.53|687.95|685.15|688.7|685.9|687.95|685.15|0
1640744400000|2021-12-29 02:20:00|688.14|685.34|688.32|685.52|688.51|685.71|688.14|685.34|0
1640744700000|2021-12-29 02:25:00|688.41|685.61|688.32|685.52|688.51|685.71|687.58|684.78|0
1640745000000|2021-12-29 02:30:00|688.13|685.33|689.06|686.26|689.06|686.26|687.95|685.15|0
1640745300000|2021-12-29 02:35:00|689.25|686.45|690.36|687.56|690.55|687.75|688.87|686.07|0
1640745600000|2021-12-29 02:40:00|690.17|687.37|690.26|687.46|690.45|687.65|689.61|686.81|0
1640745900000|2021-12-29 02:45:00|690.17|687.37|689.98|687.18|690.36|687.56|689.61|686.81|0
1640746200000|2021-12-29 02:50:00|689.8|687|691.1|688.3|691.28|688.48|689.61|686.81|0
1640746500000|2021-12-29 02:55:00|691.28|688.48|691.47|688.67|691.47|688.67|690.72|687.92|0
1640746800000|2021-12-29 03:00:00|691.37|688.57|690.91|688.11|691.47|688.67|690.91|688.11|0
1640747100000|2021-12-29 03:05:00|691|688.2|691.46|688.66|691.65|688.85|690.91|688.11|0
1640747400000|2021-12-29 03:10:00|691.65|688.85|692.02|689.22|692.58|689.78|691.65|688.85|0
1640747700000|2021-12-29 03:15:00|691.92|689.12|691.46|688.66|692.02|689.22|691.27|688.47|0
1640748000000|2021-12-29 03:20:00|691.65|688.85|691.46|688.66|691.65|688.85|691.09|688.29|0
1640748300000|2021-12-29 03:25:00|691.27|688.47|690.52|687.72|691.36|688.56|689.97|687.17|0
1640748600000|2021-12-29 03:30:00|690.71|687.91|691.91|689.11|692.57|689.77|690.71|687.91|0
1640748900000|2021-12-29 03:35:00|692.01|689.21|691.64|688.84|692.01|689.21|691.45|688.65|0
1640749200000|2021-12-29 03:40:00|691.54|688.74|692.1|689.3|692.38|689.58|691.45|688.65|0
1640749500000|2021-12-29 03:45:00|692.01|689.21|692.09|689.29|692.56|689.76|691.82|689.02|0
1640749800000|2021-12-29 03:50:00|692.01|689.21|692.46|689.66|693.12|690.32|692|689.2|0
1640750100000|2021-12-29 03:55:00|692.56|689.76|692.37|689.57|692.56|689.76|691.82|689.02|0
1640750400000|2021-12-29 04:00:00|692.19|689.39|691.81|689.01|692.28|689.48|691.81|689.01|0
1640750700000|2021-12-29 04:05:00|691.63|688.83|692|689.2|692.37|689.57|691.63|688.83|0
1640751000000|2021-12-29 04:10:00|692.18|689.38|691.06|688.26|692.18|689.38|691.06|688.26|0
1640751300000|2021-12-29 04:15:00|691.25|688.45|691.43|688.63|691.43|688.63|691.06|688.26|0
1640751600000|2021-12-29 04:20:00|691.25|688.45|691.62|688.82|691.81|689.01|691.25|688.45|0
1640751900000|2021-12-29 04:25:00|691.43|688.63|691.24|688.44|691.8|689|691.06|688.26|0
1640752200000|2021-12-29 04:30:00|691.43|688.63|691.8|689|691.8|689|691.24|688.44|0
1640752500000|2021-12-29 04:35:00|691.89|689.09|691.61|688.81|692.17|689.37|691.52|688.72|0
1640752800000|2021-12-29 04:40:00|691.8|689|691.8|689|692.17|689.37|691.61|688.81|0
1640753100000|2021-12-29 04:45:00|691.98|689.18|691.61|688.81|691.98|689.18|691.61|688.81|0
1640753400000|2021-12-29 04:50:00|691.79|688.99|692.35|689.55|692.35|689.55|691.79|688.99|0
1640753700000|2021-12-29 04:55:00|692.25|689.45|692.16|689.36|692.35|689.55|691.98|689.18|0
1640754000000|2021-12-29 05:00:00|692.06|689.26|691.6|688.8|692.06|689.26|691.42|688.62|0
1640754300000|2021-12-29 05:05:00|691.79|688.99|692.16|689.36|692.34|689.54|691.6|688.8|0
1640754600000|2021-12-29 05:10:00|691.97|689.17|692.16|689.36|692.53|689.73|691.97|689.17|0
1640754900000|2021-12-29 05:15:00|692.15|689.35|692.71|689.91|692.9|690.1|692.15|689.35|0
1640755200000|2021-12-29 05:20:00|692.53|689.73|691.96|689.16|692.71|689.91|691.96|689.16|0
1640755500000|2021-12-29 05:25:00|691.78|688.98|690.47|687.67|691.96|689.16|690.47|687.67|0
1640755800000|2021-12-29 05:30:00|690.66|687.86|691.77|688.97|691.96|689.16|690.29|687.49|0
1640756100000|2021-12-29 05:35:00|691.86|689.06|694.38|691.58|694.38|691.58|691.77|688.97|0
1640756400000|2021-12-29 05:40:00|694.19|691.39|694.38|691.58|694.38|691.58|693.82|691.02|0
1640756700000|2021-12-29 05:45:00|694.56|691.76|694.94|692.14|695.12|692.32|694.38|691.58|0
1640757000000|2021-12-29 05:50:00|694.75|691.95|694.46|691.66|694.75|691.95|694.28|691.48|0
1640757300000|2021-12-29 05:55:00|694.56|691.76|694.09|691.29|694.56|691.76|693.81|691.01|0
1640757600000|2021-12-29 06:00:00|694.19|691.39|694|691.2|695.12|692.32|693.44|690.64|0
1640757900000|2021-12-29 06:05:00|693.9|691.1|693.44|690.64|694|691.2|693.06|690.26|0
1640758200000|2021-12-29 06:10:00|693.62|690.82|691.76|688.96|693.81|691.01|691.76|688.96|0
1640758500000|2021-12-29 06:15:00|691.94|689.14|692.13|689.33|692.5|689.7|691.85|689.05|0
1640758800000|2021-12-29 06:20:00|692.5|689.7|692.87|690.07|693.06|690.26|692.13|689.33|0
1640759100000|2021-12-29 06:25:00|692.77|689.97|692.96|690.16|693.06|690.26|692.68|689.88|0
1640759400000|2021-12-29 06:30:00|693.05|690.25|693.43|690.63|693.89|691.09|693.05|690.25|0
1640759700000|2021-12-29 06:35:00|693.33|690.53|693.42|690.62|693.8|691|693.05|690.25|0
1640760000000|2021-12-29 06:40:00|693.51|690.71|693.42|690.62|693.7|690.9|693.23|690.43|0
1640760300000|2021-12-29 06:45:00|693.51|690.71|693.42|690.62|693.61|690.81|693.23|690.43|0
1640760600000|2021-12-29 06:50:00|693.61|690.81|693.6|690.8|693.61|690.81|693.42|690.62|0
1640760900000|2021-12-29 06:55:00|693.79|690.99|693.79|690.99|694.16|691.36|693.6|690.8|0
1640761200000|2021-12-29 07:00:00|693.97|691.17|694.72|691.92|694.9|692.1|693.79|690.99|0
1640761500000|2021-12-29 07:05:00|694.9|692.1|694.53|691.73|695.28|692.48|694.34|691.54|0
1640761800000|2021-12-29 07:10:00|694.34|691.54|695.09|692.29|695.27|692.47|694.34|691.54|0
1640762100000|2021-12-29 07:15:00|695.27|692.47|695.07|692.27|696.33|693.53|694.85|692.05|0
1640762400000|2021-12-29 07:20:00|694.98|692.18|694.8|692|696.1|693.3|694.61|691.81|0
1640762700000|2021-12-29 07:25:00|694.61|691.81|694.61|691.81|694.7|691.9|694.23|691.43|0
1640763000000|2021-12-29 07:30:00|694.42|691.62|693.67|690.87|694.51|691.71|693.49|690.69|0
1640763300000|2021-12-29 07:35:00|693.58|690.78|694.42|691.62|694.42|691.62|693.49|690.69|0
1640763600000|2021-12-29 07:40:00|694.32|691.52|694.88|692.08|695.72|692.92|694.32|691.52|0
1640763900000|2021-12-29 07:45:00|694.79|691.99|695.35|692.55|695.91|693.11|694.79|691.99|0
1640764200000|2021-12-29 07:50:00|695.44|692.64|695.53|692.73|695.9|693.1|695.16|692.36|0
1640764500000|2021-12-29 07:55:00|695.72|692.92|696.09|693.29|696.65|693.85|695.34|692.54|0
1640764800000|2021-12-29 08:00:00|695.9|693.1|694.68|691.88|696.46|693.66|694.22|691.42|0
1640765100000|2021-12-29 08:05:00|694.21|691.81|694.48|692.08|695.89|693.49|694.02|691.62|0
1640765400000|2021-12-29 08:10:00|694.58|692.18|693.64|691.24|694.67|692.27|693.27|690.87|0
1640765700000|2021-12-29 08:15:00|693.46|691.06|693.45|691.05|694.95|692.55|693.27|690.87|0
1640766000000|2021-12-29 08:20:00|693.64|691.24|694.38|691.98|694.95|692.55|693.64|691.24|0
1640766300000|2021-12-29 08:25:00|694.2|691.8|694.38|691.98|695.13|692.73|694.2|691.8|0
1640766600000|2021-12-29 08:30:00|694.2|691.8|695.31|692.91|695.69|693.29|693.45|691.05|0
1640766900000|2021-12-29 08:35:00|695.5|693.1|695.59|693.19|695.68|693.28|695.13|692.73|0
1640767200000|2021-12-29 08:40:00|695.5|693.1|695.87|693.47|696.06|693.66|695.31|692.91|0
1640767500000|2021-12-29 08:45:00|695.68|693.28|695.68|693.28|696.24|693.84|695.31|692.91|0
1640767800000|2021-12-29 08:50:00|695.87|693.47|694.93|692.53|696.05|693.65|694.74|692.34|0
1640768100000|2021-12-29 08:55:00|694.74|692.34|694.93|692.53|695.68|693.28|694.74|692.34|0
1640768400000|2021-12-29 09:00:00|694.74|692.34|696.05|693.65|696.23|693.83|694.74|692.34|0
1640768700000|2021-12-29 09:05:00|696.23|693.83|694.55|692.15|696.23|693.83|694.18|691.78|0
1640769000000|2021-12-29 09:10:00|694.45|692.05|694.36|691.96|695.11|692.71|694.36|691.96|0
1640769300000|2021-12-29 09:15:00|694.18|691.78|694.17|691.77|694.36|691.96|693.99|691.59|0
1640769600000|2021-12-29 09:20:00|694.08|691.68|694.17|691.77|694.17|691.77|693.61|691.21|0
1640769900000|2021-12-29 09:25:00|693.8|691.4|695.29|692.89|695.29|692.89|693.8|691.4|0
1640770200000|2021-12-29 09:30:00|695.1|692.7|695.1|692.7|695.57|693.17|694.91|692.51|0
1640770500000|2021-12-29 09:35:00|695.29|692.89|695.29|692.89|695.47|693.07|695.1|692.7|0
1640770800000|2021-12-29 09:40:00|695.1|692.7|695.28|692.88|695.84|693.44|695.1|692.7|0
1640771100000|2021-12-29 09:45:00|695.47|693.07|695.28|692.88|695.47|693.07|695.1|692.7|0
1640771400000|2021-12-29 09:50:00|695.47|693.07|695.28|692.88|695.65|693.25|694.91|692.51|0
1640771700000|2021-12-29 09:55:00|695.37|692.97|695.65|693.25|695.65|693.25|695.09|692.69|0
1640772000000|2021-12-29 10:00:00|695.46|693.06|696.02|693.62|696.77|694.37|695.46|693.06|0
1640772300000|2021-12-29 10:05:00|695.92|693.52|695.27|692.87|696.58|694.18|695.09|692.69|0
1640772600000|2021-12-29 10:10:00|695.09|692.69|694.9|692.5|695.27|692.87|694.71|692.31|0
1640772900000|2021-12-29 10:15:00|694.8|692.4|694.71|692.31|695.27|692.87|694.34|691.94|0
1640773200000|2021-12-29 10:20:00|694.9|692.5|694.33|691.93|695.08|692.68|693.96|691.56|0
1640773500000|2021-12-29 10:25:00|694.24|691.84|694.7|692.3|694.89|692.49|694.15|691.75|0
1640773800000|2021-12-29 10:30:00|694.61|692.21|694.52|692.12|694.7|692.3|694.33|691.93|0
1640774100000|2021-12-29 10:35:00|694.42|692.02|694.14|691.74|694.52|692.12|693.95|691.55|0
1640774400000|2021-12-29 10:40:00|694.51|692.11|694.7|692.3|694.89|692.49|694.33|691.93|0
1640774700000|2021-12-29 10:45:00|695.26|692.86|694.97|692.57|695.44|693.04|694.7|692.3|0
1640775000000|2021-12-29 10:50:00|695.07|692.67|693.2|690.8|695.07|692.67|693.02|690.62|0
1640775300000|2021-12-29 10:55:00|693.29|690.89|694.32|691.92|694.51|692.11|693.29|690.89|0
1640775600000|2021-12-29 11:00:00|692.64|690.24|692.91|690.51|693.39|690.99|692.54|690.14|0
1640775900000|2021-12-29 11:05:00|692.82|690.42|691.7|689.3|692.82|690.42|691.33|688.93|0
1640776200000|2021-12-29 11:10:00|691.52|689.12|692.07|689.67|692.45|690.05|691.52|689.12|0
1640776500000|2021-12-29 11:15:00|692.16|689.76|691.14|688.74|692.16|689.76|690.96|688.56|0
1640776800000|2021-12-29 11:20:00|690.95|688.55|691.88|689.48|691.88|689.48|690.58|688.18|0
1640777100000|2021-12-29 11:25:00|691.97|689.57|690.39|687.99|692.26|689.86|690.39|687.99|0
1640777400000|2021-12-29 11:30:00|690.21|687.81|691.13|688.73|691.13|688.73|690.2|687.8|0
1640777700000|2021-12-29 11:35:00|690.95|688.55|690.76|688.36|690.95|688.55|690.39|687.99|0
1640778000000|2021-12-29 11:40:00|690.85|688.45|690.76|688.36|691.13|688.73|690.76|688.36|0
1640778300000|2021-12-29 11:45:00|690.57|688.17|690.57|688.17|690.94|688.54|690.39|687.99|0
1640778600000|2021-12-29 11:50:00|690.38|687.98|690.38|687.98|690.76|688.36|690.38|687.98|0
1640778900000|2021-12-29 11:55:00|690.19|687.79|691.12|688.72|691.12|688.72|690.01|687.61|0
1640779200000|2021-12-29 12:00:00|690.94|688.54|690.38|687.98|691.12|688.72|690.19|687.79|0
1640779500000|2021-12-29 12:05:00|690.19|687.79|688.89|686.49|690.38|687.98|688.7|686.3|0
1640779800000|2021-12-29 12:10:00|688.7|686.3|689.44|687.04|689.82|687.42|688.33|685.93|0
1640780100000|2021-12-29 12:15:00|689.26|686.86|690|687.6|690.19|687.79|689.26|686.86|0
1640780400000|2021-12-29 12:20:00|690.09|687.69|690.18|687.78|690.37|687.97|689.25|686.85|0
1640780700000|2021-12-29 12:25:00|690|687.6|690.92|688.52|690.93|688.53|690|687.6|0
1640781000000|2021-12-29 12:30:00|690.74|688.34|689.25|686.85|690.74|688.34|689.06|686.66|0
1640781300000|2021-12-29 12:35:00|689.34|686.94|690.18|687.78|690.74|688.34|689.25|686.85|0
1640781600000|2021-12-29 12:40:00|689.99|687.59|690.36|687.96|690.55|688.15|689.99|687.59|0
1640781900000|2021-12-29 12:45:00|690.17|687.77|689.61|687.21|690.17|687.77|689.06|686.66|0
1640782200000|2021-12-29 12:50:00|689.43|687.03|689.42|687.02|689.99|687.59|689.24|686.84|0
1640782500000|2021-12-29 12:55:00|689.24|686.84|688.31|685.91|689.42|687.02|688.12|685.72|0
1640782800000|2021-12-29 13:00:00|688.68|686.28|687.75|685.35|688.86|686.46|687.56|685.16|0
1640783100000|2021-12-29 13:05:00|688.12|685.72|688.67|686.27|688.86|686.46|687.93|685.53|0
1640783400000|2021-12-29 13:10:00|688.86|686.46|689.04|686.64|689.6|687.2|688.67|686.27|0
1640783700000|2021-12-29 13:15:00|689.23|686.83|689.41|687.01|689.6|687.2|689.04|686.64|0
1640784000000|2021-12-29 13:20:00|689.23|686.83|687.74|685.34|689.41|687.01|687.55|685.15|0
1640784300000|2021-12-29 13:25:00|687.92|685.52|686.03|683.63|688.3|685.9|685.47|683.07|0
1640784600000|2021-12-29 13:30:00|686.59|684.19|686.58|684.18|687.79|685.39|686.21|683.81|0
1640784900000|2021-12-29 13:35:00|686.77|684.37|684.72|682.32|686.77|684.37|684.72|682.32|0
1640785200000|2021-12-29 13:40:00|685.1|682.7|685.65|683.25|686.4|684|685.1|682.7|0
1640785500000|2021-12-29 13:45:00|685.28|682.88|686.58|684.18|686.77|684.37|685.28|682.88|0
1640785800000|2021-12-29 13:50:00|686.39|683.99|687.51|685.11|688.07|685.67|686.02|683.62|0
1640786100000|2021-12-29 13:55:00|687.69|685.29|687.88|685.48|688.25|685.85|687.13|684.73|0
1640786400000|2021-12-29 14:00:00|687.69|685.29|690.48|688.08|690.67|688.27|687.69|685.29|0
1640786700000|2021-12-29 14:05:00|690.38|687.98|690.85|688.45|691.22|688.82|689.55|687.15|0
1640787000000|2021-12-29 14:10:00|691.04|688.64|690.66|688.26|691.22|688.82|690.11|687.71|0
1640787300000|2021-12-29 14:15:00|691.04|688.64|691.03|688.63|691.59|689.19|689.92|687.52|0
1640787600000|2021-12-29 14:20:00|690.85|688.45|689.91|687.51|690.85|688.45|689.91|687.51|0
1640787900000|2021-12-29 14:25:00|689.73|687.33|688.61|686.21|690.47|688.07|688.61|686.21|0
1640788200000|2021-12-29 14:30:00|689.35|686.95|691.86|689.46|692.52|690.12|688.79|686.39|0
1640788500000|2021-12-29 14:35:00|691.77|689.37|692.89|690.49|693.64|691.24|690.93|688.53|0
1640788800000|2021-12-29 14:40:00|693.26|690.86|691.4|689|697|694.6|691.21|688.81|0
1640789100000|2021-12-29 14:45:00|691.96|689.56|693.07|690.67|693.63|691.23|689.53|687.13|0
1640789400000|2021-12-29 14:50:00|692.89|690.49|695.12|692.72|695.87|693.47|691.95|689.55|0
1640789700000|2021-12-29 14:55:00|694.94|692.54|692.88|690.48|695.12|692.72|691.39|688.99|0
1640790000000|2021-12-29 15:00:00|693.63|691.23|691.57|689.17|693.81|691.41|691.2|688.8|0
1640790300000|2021-12-29 15:05:00|691.39|688.99|692.5|690.1|693.06|690.66|690.27|687.87|0
1640790600000|2021-12-29 15:10:00|692.32|689.92|684.68|682.28|693.06|690.66|683.57|681.17|0
1640790900000|2021-12-29 15:15:00|684.5|682.1|685.8|683.4|686.54|684.14|680.97|678.57|0
1640791200000|2021-12-29 15:20:00|685.43|683.03|688.4|686|688.4|686|685.05|682.65|0
1640791500000|2021-12-29 15:25:00|687.84|685.44|685.98|683.58|688.21|685.81|685.24|682.84|0
1640791800000|2021-12-29 15:30:00|686.16|683.76|688.02|685.62|688.02|685.62|684.68|682.28|0
1640792100000|2021-12-29 15:35:00|687.65|685.25|687.09|684.69|687.84|685.44|685.97|683.57|0
1640792400000|2021-12-29 15:40:00|686.72|684.32|690.44|688.04|691.56|689.16|686.35|683.95|0
1640792700000|2021-12-29 15:45:00|689.88|687.48|690.81|688.41|691.74|689.34|689.88|687.48|0
1640793000000|2021-12-29 15:50:00|690.9|688.5|691.37|688.97|691.37|688.97|688.95|686.55|0
1640793300000|2021-12-29 15:55:00|691.18|688.78|690.25|687.85|691.37|688.97|689.5|687.1|0
1640793600000|2021-12-29 16:00:00|690.06|687.66|691.36|688.96|691.36|688.96|689.31|686.91|0
1640793900000|2021-12-29 16:05:00|691.18|688.78|690.24|687.84|691.73|689.33|690.06|687.66|0
1640794200000|2021-12-29 16:10:00|690.06|687.66|687.45|685.05|690.06|687.66|687.26|684.86|0
1640794500000|2021-12-29 16:15:00|687.63|685.23|688.93|686.53|689.12|686.72|687.63|685.23|0
1640794800000|2021-12-29 16:20:00|689.31|686.91|688.37|685.97|689.86|687.46|688.37|685.97|0
1640795100000|2021-12-29 16:25:00|688.19|685.79|686.32|683.92|688.56|686.16|685.95|683.55|0
1640795400000|2021-12-29 16:30:00|685.77|683.37|686.51|684.11|686.69|684.29|684.47|682.07|0
1640795700000|2021-12-29 16:35:00|686.69|684.29|685.95|683.55|687.25|684.85|685.21|682.81|0
1640796000000|2021-12-29 16:40:00|685.76|683.36|686.5|684.1|687.25|684.85|685.2|682.8|0
1640796300000|2021-12-29 16:45:00|686.69|684.29|687.43|685.03|687.8|685.4|685.76|683.36|0
1640796600000|2021-12-29 16:50:00|687.25|684.85|685.57|683.17|687.99|685.59|685.57|683.17|0
1640796900000|2021-12-29 16:55:00|685.38|682.98|685.38|682.98|686.87|684.47|684.83|682.43|0
1640797200000|2021-12-29 17:00:00|685.2|682.8|685.57|683.17|685.94|683.54|684.08|681.68|0
1640797500000|2021-12-29 17:05:00|685.38|682.98|684.45|682.05|686.12|683.72|684.08|681.68|0
1640797800000|2021-12-29 17:10:00|684.26|681.86|683.89|681.49|685.01|682.61|683.52|681.12|0
1640798100000|2021-12-29 17:15:00|683.71|681.31|684.07|681.67|684.45|682.05|682.96|680.56|0
1640798400000|2021-12-29 17:20:00|684.26|681.86|683.7|681.3|684.82|682.42|683.7|681.3|0
1640798700000|2021-12-29 17:25:00|683.52|681.12|682.96|680.56|683.89|681.49|682.59|680.19|0
1640799000000|2021-12-29 17:30:00|683.05|680.65|683.14|680.74|683.33|680.93|682.21|679.81|0
1640799300000|2021-12-29 17:35:00|683.33|680.93|685.74|683.34|685.74|683.34|683.33|680.93|0
1640799600000|2021-12-29 17:40:00|685.55|683.15|685.18|682.78|685.74|683.34|685.08|682.68|0
1640799900000|2021-12-29 17:45:00|685.08|682.68|684.99|682.59|685.18|682.78|684.06|681.66|0
1640800200000|2021-12-29 17:50:00|684.8|682.4|685.73|683.33|685.92|683.52|684.8|682.4|0
1640800500000|2021-12-29 17:55:00|685.92|683.52|686.47|684.07|686.66|684.26|685.73|683.33|0
1640800800000|2021-12-29 18:00:00|686.66|684.26|688.33|685.93|688.33|685.93|686.29|683.89|0
1640801100000|2021-12-29 18:05:00|688.14|685.74|688.89|686.49|688.98|686.58|687.96|685.56|0
1640801400000|2021-12-29 18:10:00|688.7|686.3|687.4|685|688.7|686.3|686.47|684.07|0
1640801700000|2021-12-29 18:15:00|687.22|684.82|687.22|684.82|687.4|685|686.47|684.07|0
1640802000000|2021-12-29 18:20:00|687.03|684.63|685.35|682.95|687.03|684.63|685.17|682.77|0
1640802300000|2021-12-29 18:25:00|685.54|683.14|685.16|682.76|685.91|683.51|684.98|682.58|0
1640802600000|2021-12-29 18:30:00|685.35|682.95|685.91|683.51|686.84|684.44|685.16|682.76|0
1640802900000|2021-12-29 18:35:00|686.09|683.69|684.79|682.39|686.28|683.88|684.23|681.83|0
1640803200000|2021-12-29 18:40:00|684.97|682.57|685.72|683.32|685.72|683.32|684.97|682.57|0
1640803500000|2021-12-29 18:45:00|685.9|683.5|685.9|683.5|686.27|683.87|685.34|682.94|0
1640803800000|2021-12-29 18:50:00|685.71|683.31|687.39|684.99|687.39|684.99|685.15|682.75|0
1640804100000|2021-12-29 18:55:00|687.2|684.8|688.32|685.92|689.06|686.66|686.83|684.43|0
1640804400000|2021-12-29 19:00:00|688.13|685.73|687.57|685.17|688.13|685.73|687.2|684.8|0
1640804700000|2021-12-29 19:05:00|687.76|685.36|687.94|685.54|688.13|685.73|687.57|685.17|0
1640805000000|2021-12-29 19:10:00|688.13|685.73|689.62|687.22|689.62|687.22|687.94|685.54|0
1640805300000|2021-12-29 19:15:00|689.43|687.03|689.61|687.21|689.8|687.4|688.87|686.47|0
1640805600000|2021-12-29 19:20:00|689.43|687.03|688.87|686.47|689.99|687.59|688.87|686.47|0
1640805900000|2021-12-29 19:25:00|688.68|686.28|689.42|687.02|689.8|687.4|688.68|686.28|0
1640806200000|2021-12-29 19:30:00|689.24|686.84|689.98|687.58|690.17|687.77|689.24|686.84|0
1640806500000|2021-12-29 19:35:00|690.17|687.77|690.17|687.77|690.73|688.33|689.79|687.39|0
1640806800000|2021-12-29 19:40:00|690.25|687.85|689.42|687.02|690.25|687.85|688.67|686.27|0
1640807100000|2021-12-29 19:45:00|689.6|687.2|689.6|687.2|689.6|687.2|689.23|686.83|0
1640807400000|2021-12-29 19:50:00|689.79|687.39|690.91|688.51|691.28|688.88|689.6|687.2|0
1640807700000|2021-12-29 19:55:00|690.72|688.32|691.28|688.88|691.47|689.07|690.72|688.32|0
1640808000000|2021-12-29 20:00:00|691.09|688.69|690.71|688.31|691.09|688.69|689.6|687.2|0
1640808300000|2021-12-29 20:05:00|690.53|688.13|692.02|689.62|692.02|689.62|690.15|687.75|0
1640808600000|2021-12-29 20:10:00|691.83|689.43|691.83|689.43|692.39|689.99|691.46|689.06|0
1640808900000|2021-12-29 20:15:00|691.64|689.24|693.14|690.74|693.51|691.11|691.27|688.87|0
1640809200000|2021-12-29 20:20:00|692.95|690.55|692.57|690.17|693.14|690.74|691.83|689.43|0
1640809500000|2021-12-29 20:25:00|692.66|690.26|693.69|691.29|693.88|691.48|692.39|689.99|0
1640809800000|2021-12-29 20:30:00|693.88|691.48|696.31|693.91|696.69|694.29|693.69|691.29|0
1640810100000|2021-12-29 20:35:00|696.5|694.1|695.19|692.79|696.87|694.47|694.81|692.41|0
1640810400000|2021-12-29 20:40:00|695.37|692.97|694.81|692.41|696.31|693.91|694.44|692.04|0
1640810700000|2021-12-29 20:45:00|695|692.6|696.87|694.47|697.62|695.22|694.81|692.41|0
1640811000000|2021-12-29 20:50:00|697.8|695.4|694.62|692.22|697.99|695.59|694.43|692.03|0
1640811300000|2021-12-29 20:55:00|694.43|692.03|690.13|687.73|694.43|692.03|689.95|687.55|0
1640811600000|2021-12-29 21:00:00|690.32|687.92|689.77|687.37|691.62|689.22|689.4|687|0
1640811900000|2021-12-29 21:05:00|689.96|687.56|690.15|687.75|691.08|688.68|689.77|687.37|0
1640812200000|2021-12-29 21:10:00|690.33|687.93|687.9|685.5|690.33|687.93|687.9|685.5|0
1640812500000|2021-12-29 21:15:00|688.47|685.67|689.03|686.23|689.03|686.23|688.19|685.39|0
1640812800000|2021-12-29 21:20:00|688.85|686.05|689.03|686.23|689.41|686.61|688.84|686.04|0
1640813100000|2021-12-29 21:25:00|689.22|686.42|688.66|685.86|689.4|686.6|688.66|685.86|0
1640813400000|2021-12-29 21:30:00|688.84|686.04|688.84|686.04|689.03|686.23|688.65|685.85|0
1640813700000|2021-12-29 21:35:00|688.65|685.85|688.84|686.04|689.21|686.41|688.65|685.85|0
1640814000000|2021-12-29 21:40:00|688.65|685.85|688.65|685.85|688.84|686.04|688.28|685.48|0
1640814300000|2021-12-29 21:45:00|688.84|686.04|688.65|685.85|688.84|686.04|688.46|685.66|0
1640814600000|2021-12-29 21:50:00|688.83|686.03|688.08|685.28|688.83|686.03|688.08|685.28|0
1640814900000|2021-12-29 21:55:00|687.9|685.1|688.36|685.56|688.73|685.93|687.9|685.1|0
1640815200000|2021-12-29 22:00:00|688.73|685.93|688.83|686.03|688.89|686.09|688.69|685.89|0
1640815500000|2021-12-29 22:05:00|688.72|685.92|688.99|686.19|689.02|686.22|688.72|685.92|0
1640815800000|2021-12-29 22:10:00|688.97|686.17|688.97|686.17|688.97|686.17|688.97|686.17|0
1640816100000|2021-12-29 22:15:00|688.91|686.11|689.02|686.22|689.02|686.22|688.9|686.1|0
1640816400000|2021-12-29 22:20:00|689.01|686.21|689.13|686.33|689.21|686.41|689.01|686.21|0
1640816700000|2021-12-29 22:25:00|689.15|686.35|689.15|686.35|689.18|686.38|689.15|686.35|0
1640817000000|2021-12-29 22:30:00|689.18|686.38|689.17|686.37|689.18|686.38|689.17|686.37|0
1640817300000|2021-12-29 22:35:00|689.14|686.34|688.87|686.07|689.2|686.4|688.84|686.04|0
1640817600000|2021-12-29 22:40:00|688.84|686.04|688.95|686.15|688.98|686.18|688.84|686.04|0
1640817900000|2021-12-29 22:45:00|688.97|686.17|688.76|685.96|688.97|686.17|688.59|685.79|0
1640818200000|2021-12-29 22:50:00|688.84|686.04|688.75|685.95|688.97|686.17|688.75|685.95|0
1640818500000|2021-12-29 22:55:00|688.87|686.07|688.75|685.95|688.87|686.07|688.75|685.95|0
1640818800000|2021-12-29 23:00:00|689.45|686.65|685.35|682.55|690.49|687.69|685.35|682.55|0
1640819100000|2021-12-29 23:05:00|685.26|682.46|686.37|683.57|686.38|683.58|685.26|682.46|0
1640819400000|2021-12-29 23:10:00|686.46|683.66|686.37|683.57|686.93|684.13|686.19|683.39|0
1640819700000|2021-12-29 23:15:00|686.46|683.66|685.44|682.64|686.74|683.94|685.44|682.64|0
1640820000000|2021-12-29 23:20:00|686.37|683.57|685.62|682.82|686.37|683.57|685.25|682.45|0
1640820300000|2021-12-29 23:25:00|685.81|683.01|685.15|682.35|685.81|683.01|684.69|681.89|0
1640820600000|2021-12-29 23:30:00|685.25|682.45|685.62|682.82|685.99|683.19|685.06|682.26|0
1640820900000|2021-12-29 23:35:00|685.43|682.63|686.36|683.56|686.55|683.75|685.33|682.53|0
1640821200000|2021-12-29 23:40:00|686.55|683.75|686.73|683.93|686.73|683.93|685.99|683.19|0
1640821500000|2021-12-29 23:45:00|686.64|683.84|686.54|683.74|687.48|684.68|686.36|683.56|0
1640821800000|2021-12-29 23:50:00|686.36|683.56|685.8|683|686.63|683.83|685.61|682.81|0
1640822100000|2021-12-29 23:55:00|685.89|683.09|685.98|683.18|686.91|684.11|685.79|682.99|0
1640822400000|2021-12-30 00:00:00|685.79|682.99|685.42|682.62|686.07|683.27|684.86|682.06|0
1640822700000|2021-12-30 00:05:00|685.23|682.43|685.23|682.43|685.51|682.71|684.86|682.06|0
1640823000000|2021-12-30 00:10:00|685.42|682.62|683.92|681.12|685.42|682.62|683.37|680.57|0
1640823300000|2021-12-30 00:15:00|683.74|680.94|683.74|680.94|683.92|681.12|682.43|679.63|0
1640823600000|2021-12-30 00:20:00|683.83|681.03|684.38|681.58|684.67|681.87|683.55|680.75|0
1640823900000|2021-12-30 00:25:00|684.48|681.68|684.29|681.49|684.85|682.05|683.92|681.12|0
1640824200000|2021-12-30 00:30:00|684.1|681.3|685.12|682.32|685.41|682.61|683.92|681.12|0
1640824500000|2021-12-30 00:35:00|685.03|682.23|685.78|682.98|685.78|682.98|684.94|682.14|0
1640824800000|2021-12-30 00:40:00|685.59|682.79|685.31|682.51|685.78|682.98|685.22|682.42|0
1640825100000|2021-12-30 00:45:00|685.4|682.6|685.77|682.97|685.77|682.97|684.84|682.04|0
1640825400000|2021-12-30 00:50:00|685.59|682.79|685.96|683.16|685.96|683.16|685.21|682.41|0
1640825700000|2021-12-30 00:55:00|685.77|682.97|685.96|683.16|686.14|683.34|685.58|682.78|0
1640826000000|2021-12-30 01:00:00|686.04|683.24|685.02|682.22|686.14|683.34|685.02|682.22|0
1640826300000|2021-12-30 01:05:00|685.21|682.41|685.39|682.59|685.77|682.97|685.02|682.22|0
1640826600000|2021-12-30 01:10:00|685.58|682.78|686.88|684.08|687.07|684.27|685.39|682.59|0
1640826900000|2021-12-30 01:15:00|687.07|684.27|688|685.2|688|685.2|686.78|683.98|0
1640827200000|2021-12-30 01:20:00|687.81|685.01|687.06|684.26|687.81|685.01|686.13|683.33|0
1640827500000|2021-12-30 01:25:00|687.25|684.45|687.25|684.45|687.62|684.82|687.06|684.26|0
1640827800000|2021-12-30 01:30:00|687.43|684.63|687.43|684.63|687.99|685.19|686.96|684.16|0
1640828100000|2021-12-30 01:35:00|687.06|684.26|688.74|685.94|688.92|686.12|686.96|684.16|0
1640828400000|2021-12-30 01:40:00|688.92|686.12|688.92|686.12|689.11|686.31|688.18|685.38|0
1640828700000|2021-12-30 01:45:00|689.11|686.31|688.92|686.12|689.29|686.49|688.55|685.75|0
1640829000000|2021-12-30 01:50:00|688.73|685.93|688.73|685.93|688.92|686.12|688.36|685.56|0
1640829300000|2021-12-30 01:55:00|688.92|686.12|688.73|685.93|688.92|686.12|688.36|685.56|0
1640829600000|2021-12-30 02:00:00|688.92|686.12|690.03|687.23|690.22|687.42|688.54|685.74|0
1640829900000|2021-12-30 02:05:00|689.85|687.05|689.47|686.67|689.85|687.05|689.47|686.67|0
1640830200000|2021-12-30 02:10:00|689.29|686.49|687.98|685.18|689.29|686.49|687.98|685.18|0
1640830500000|2021-12-30 02:15:00|688.16|685.36|688.16|685.36|688.54|685.74|687.97|685.17|0
1640830800000|2021-12-30 02:20:00|688.25|685.45|688.35|685.55|688.53|685.73|687.79|684.99|0
1640831100000|2021-12-30 02:25:00|688.53|685.73|688.25|685.45|688.53|685.73|688.16|685.36|0
1640831400000|2021-12-30 02:30:00|688.34|685.54|688.53|685.73|688.72|685.92|687.78|684.98|0
1640831700000|2021-12-30 02:35:00|688.34|685.54|688.34|685.54|688.34|685.54|687.78|684.98|0
1640832000000|2021-12-30 02:40:00|688.15|685.35|688.15|685.35|688.34|685.54|687.41|684.61|0
1640832300000|2021-12-30 02:45:00|687.96|685.16|688.33|685.53|688.52|685.72|687.96|685.16|0
1640832600000|2021-12-30 02:50:00|688.52|685.72|687.59|684.79|688.52|685.72|687.4|684.6|0
1640832900000|2021-12-30 02:55:00|687.4|684.6|687.4|684.6|687.59|684.79|686.84|684.04|0
1640833200000|2021-12-30 03:00:00|687.21|684.41|688.04|685.24|688.14|685.34|687.02|684.22|0
1640833500000|2021-12-30 03:05:00|687.96|685.16|687.77|684.97|688.04|685.24|687.58|684.78|0
1640833800000|2021-12-30 03:10:00|687.67|684.87|687.02|684.22|687.77|684.97|686.83|684.03|0
1640834100000|2021-12-30 03:15:00|687.2|684.4|687.02|684.22|687.39|684.59|686.83|684.03|0
1640834400000|2021-12-30 03:20:00|687.2|684.4|687.2|684.4|687.2|684.4|686.83|684.03|0
1640834700000|2021-12-30 03:25:00|687.01|684.21|686.27|683.47|687.01|684.21|686.27|683.47|0
1640835000000|2021-12-30 03:30:00|686.45|683.65|686.26|683.46|686.64|683.84|686.17|683.37|0
1640835300000|2021-12-30 03:35:00|686.45|683.65|686.45|683.65|686.45|683.65|686.26|683.46|0
1640835600000|2021-12-30 03:40:00|686.63|683.83|686.63|683.83|686.82|684.02|686.63|683.83|0
1640835900000|2021-12-30 03:45:00|686.82|684.02|686.44|683.64|687|684.2|686.44|683.64|0
1640836200000|2021-12-30 03:50:00|686.63|683.83|686.44|683.64|686.63|683.83|686.26|683.46|0
1640836500000|2021-12-30 03:55:00|686.63|683.83|686.25|683.45|686.63|683.83|686.25|683.45|0
1640836800000|2021-12-30 04:00:00|686.34|683.54|686.25|683.45|686.44|683.64|686.06|683.26|0
1640837100000|2021-12-30 04:05:00|686.15|683.35|686.62|683.82|686.62|683.82|686.15|683.35|0
1640837400000|2021-12-30 04:10:00|686.81|684.01|686.81|684.01|686.99|684.19|686.81|684.01|0
1640837700000|2021-12-30 04:15:00|686.9|684.1|687.36|684.56|687.55|684.75|686.81|684.01|0
1640838000000|2021-12-30 04:20:00|687.55|684.75|687.36|684.56|687.74|684.94|687.36|684.56|0
1640838300000|2021-12-30 04:25:00|687.17|684.37|687.26|684.46|687.55|684.75|686.99|684.19|0
1640838600000|2021-12-30 04:30:00|687.36|684.56|686.8|684|687.36|684.56|686.61|683.81|0
1640838900000|2021-12-30 04:35:00|686.98|684.18|686.61|683.81|686.98|684.18|686.61|683.81|0
1640839200000|2021-12-30 04:40:00|686.8|684|686.98|684.18|687.17|684.37|686.79|683.99|0
1640839500000|2021-12-30 04:45:00|686.88|684.08|687.54|684.74|687.54|684.74|686.7|683.9|0
1640839800000|2021-12-30 04:50:00|687.35|684.55|687.35|684.55|687.72|684.92|686.79|683.99|0
1640840100000|2021-12-30 04:55:00|687.16|684.36|687.72|684.92|687.91|685.11|687.16|684.36|0
1640840400000|2021-12-30 05:00:00|687.81|685.01|688.28|685.48|688.28|685.48|687.72|684.92|0
1640840700000|2021-12-30 05:05:00|688.09|685.29|687.72|684.92|688.09|685.29|687.34|684.54|0
1640841000000|2021-12-30 05:10:00|687.9|685.1|687.34|684.54|687.9|685.1|687.34|684.54|0
1640841300000|2021-12-30 05:15:00|687.53|684.73|687.53|684.73|687.9|685.1|687.34|684.54|0
1640841600000|2021-12-30 05:20:00|687.43|684.63|687.52|684.72|687.71|684.91|687.15|684.35|0
1640841900000|2021-12-30 05:25:00|687.34|684.54|687.15|684.35|687.52|684.72|686.77|683.97|0
1640842200000|2021-12-30 05:30:00|687.05|684.25|686.77|683.97|687.05|684.25|686.21|683.41|0
1640842500000|2021-12-30 05:35:00|686.59|683.79|686.77|683.97|687.14|684.34|686.21|683.41|0
1640842800000|2021-12-30 05:40:00|686.67|683.87|686.3|683.5|686.77|683.97|686.02|683.22|0
1640843100000|2021-12-30 05:45:00|686.21|683.41|686.58|683.78|686.77|683.97|686.21|683.41|0
1640843400000|2021-12-30 05:50:00|686.39|683.59|686.58|683.78|686.58|683.78|686.02|683.22|0
1640843700000|2021-12-30 05:55:00|686.39|683.59|685.27|682.47|686.58|683.78|685.08|682.28|0
1640844000000|2021-12-30 06:00:00|685.08|682.28|685.45|682.65|686.2|683.4|685.08|682.28|0
1640844300000|2021-12-30 06:05:00|685.36|682.56|686.94|684.14|687.32|684.52|684.98|682.18|0
1640844600000|2021-12-30 06:10:00|686.85|684.05|687.97|685.17|688.15|685.35|686.76|683.96|0
1640844900000|2021-12-30 06:15:00|687.88|685.08|687.5|684.7|687.88|685.08|687.13|684.33|0
1640845200000|2021-12-30 06:20:00|687.4|684.6|687.5|684.7|687.59|684.79|686.94|684.14|0
1640845500000|2021-12-30 06:25:00|687.4|684.6|686.94|684.14|687.5|684.7|686.75|683.95|0
1640845800000|2021-12-30 06:30:00|687.12|684.32|686.93|684.13|687.12|684.32|686.56|683.76|0
1640846100000|2021-12-30 06:35:00|686.84|684.04|687.3|684.5|687.49|684.69|686.75|683.95|0
1640846400000|2021-12-30 06:40:00|687.12|684.32|687.3|684.5|687.39|684.59|687.12|684.32|0
1640846700000|2021-12-30 06:45:00|687.12|684.32|687.37|684.57|687.56|684.76|686.93|684.13|0
1640847000000|2021-12-30 06:50:00|687.28|684.48|688.12|685.32|688.12|685.32|687.28|684.48|0
1640847300000|2021-12-30 06:55:00|688.3|685.5|688.11|685.31|688.3|685.5|687.74|684.94|0
1640847600000|2021-12-30 07:00:00|688.49|685.69|687.74|684.94|688.49|685.69|687.55|684.75|0
1640847900000|2021-12-30 07:05:00|687.64|684.84|686.99|684.19|688.11|685.31|686.8|684|0
1640848200000|2021-12-30 07:10:00|687.08|684.28|686.43|683.63|687.18|684.38|686.24|683.44|0
1640848500000|2021-12-30 07:15:00|686.62|683.82|686.8|684|686.89|684.09|686.05|683.25|0
1640848800000|2021-12-30 07:20:00|686.99|684.19|687.54|684.74|687.73|684.93|686.43|683.63|0
1640849100000|2021-12-30 07:25:00|687.63|684.83|688.48|685.68|688.48|685.68|687.54|684.74|0
1640849400000|2021-12-30 07:30:00|688.66|685.86|690.53|687.73|690.9|688.1|688.66|685.86|0
1640849700000|2021-12-30 07:35:00|690.34|687.54|689.4|686.6|690.53|687.73|689.22|686.42|0
1640850000000|2021-12-30 07:40:00|689.59|686.79|688.66|685.86|689.59|686.79|688.47|685.67|0
1640850300000|2021-12-30 07:45:00|688.56|685.76|688.28|685.48|688.66|685.86|688.09|685.29|0
1640850600000|2021-12-30 07:50:00|688.09|685.29|687.53|684.73|688.09|685.29|687.35|684.55|0
1640850900000|2021-12-30 07:55:00|687.72|684.92|688.09|685.29|688.28|685.48|687.34|684.54|0
1640851200000|2021-12-30 08:00:00|688.65|685.85|688.83|686.03|689.58|686.78|688.28|685.48|0
1640851500000|2021-12-30 08:05:00|688.07|685.67|689.38|686.98|689.57|687.17|687.51|685.11|0
1640851800000|2021-12-30 08:10:00|689.19|686.79|689|686.6|689.38|686.98|688.53|686.13|0
1640852100000|2021-12-30 08:15:00|688.82|686.42|689.56|687.16|689.94|687.54|688.82|686.42|0
1640852400000|2021-12-30 08:20:00|689.46|687.06|690.68|688.28|691.06|688.66|689.19|686.79|0
1640852700000|2021-12-30 08:25:00|691.43|689.03|691.05|688.65|691.62|689.22|690.68|688.28|0
1640853000000|2021-12-30 08:30:00|690.87|688.47|690.3|687.9|691.43|689.03|690.12|687.72|0
1640853300000|2021-12-30 08:35:00|690.12|687.72|689.27|686.87|690.12|687.72|689.18|686.78|0
1640853600000|2021-12-30 08:40:00|689.18|686.78|690.3|687.9|690.49|688.09|689.08|686.68|0
1640853900000|2021-12-30 08:45:00|690.49|688.09|691.42|689.02|691.61|689.21|689.92|687.52|0
1640854200000|2021-12-30 08:50:00|691.23|688.83|691.6|689.2|691.6|689.2|691.23|688.83|0
1640854500000|2021-12-30 08:55:00|691.79|689.39|691.6|689.2|691.98|689.58|691.23|688.83|0
1640854800000|2021-12-30 09:00:00|691.79|689.39|692.16|689.76|692.16|689.76|690.48|688.08|0
1640855100000|2021-12-30 09:05:00|692.35|689.95|692.53|690.13|692.72|690.32|691.97|689.57|0
1640855400000|2021-12-30 09:10:00|692.35|689.95|691.97|689.57|692.72|690.32|691.97|689.57|0
1640855700000|2021-12-30 09:15:00|691.78|689.38|692.72|690.32|692.9|690.5|691.78|689.38|0
1640856000000|2021-12-30 09:20:00|692.53|690.13|692.9|690.5|693.65|691.25|692.34|689.94|0
1640856300000|2021-12-30 09:25:00|692.71|690.31|693.46|691.06|693.65|691.25|692.34|689.94|0
1640856600000|2021-12-30 09:30:00|693.55|691.15|693.46|691.06|693.65|691.25|693.09|690.69|0
1640856900000|2021-12-30 09:35:00|693.65|691.25|694.58|692.18|694.77|692.37|693.27|690.87|0
1640857200000|2021-12-30 09:40:00|694.39|691.99|694.2|691.8|694.95|692.55|694.2|691.8|0
1640857500000|2021-12-30 09:45:00|694.02|691.62|693.08|690.68|694.2|691.8|692.89|690.49|0
1640857800000|2021-12-30 09:50:00|693.27|690.87|693.08|690.68|693.64|691.24|692.89|690.49|0
1640858100000|2021-12-30 09:55:00|692.89|690.49|693.16|690.76|693.45|691.05|692.89|690.49|0
1640858400000|2021-12-30 10:00:00|693.45|691.05|692.41|690.01|693.64|691.24|692.41|690.01|0
1640858700000|2021-12-30 10:05:00|692.32|689.92|691.57|689.17|692.7|690.3|691.57|689.17|0
1640859000000|2021-12-30 10:10:00|691.76|689.36|691.94|689.54|692.51|690.11|691.57|689.17|0
1640859300000|2021-12-30 10:15:00|692.13|689.73|692.69|690.29|692.88|690.48|691.85|689.45|0
1640859600000|2021-12-30 10:20:00|692.59|690.19|691.75|689.35|692.59|690.19|691.75|689.35|0
1640859900000|2021-12-30 10:25:00|691.66|689.26|691.75|689.35|691.94|689.54|691.19|688.79|0
1640860200000|2021-12-30 10:30:00|691.56|689.16|690.53|688.13|691.75|689.35|690.25|687.85|0
1640860500000|2021-12-30 10:35:00|690.63|688.23|691.56|689.16|691.56|689.16|690.53|688.13|0
1640860800000|2021-12-30 10:40:00|691.46|689.06|691.93|689.53|692.49|690.09|691.37|688.97|0
1640861100000|2021-12-30 10:45:00|692.12|689.72|691.74|689.34|692.49|690.09|691.74|689.34|0
1640861400000|2021-12-30 10:50:00|691.56|689.16|691.37|688.97|691.83|689.43|690.99|688.59|0
1640861700000|2021-12-30 10:55:00|691.27|688.87|692.2|689.8|692.49|690.09|691.18|688.78|0
1640862000000|2021-12-30 11:00:00|692.11|689.71|691.92|689.52|692.49|690.09|691.36|688.96|0
1640862300000|2021-12-30 11:05:00|692.11|689.71|693.13|690.73|693.14|690.74|692.11|689.71|0
1640862600000|2021-12-30 11:10:00|693.04|690.64|692.86|690.46|693.23|690.83|692.67|690.27|0
1640862900000|2021-12-30 11:15:00|692.76|690.36|692.1|689.7|693.04|690.64|691.92|689.52|0
1640863200000|2021-12-30 11:20:00|691.92|689.52|692.75|690.35|692.75|690.35|691.73|689.33|0
1640863500000|2021-12-30 11:25:00|692.66|690.26|692.1|689.7|692.85|690.45|691.82|689.42|0
1640863800000|2021-12-30 11:30:00|692.29|689.89|693.03|690.63|693.03|690.63|692.1|689.7|0
1640864100000|2021-12-30 11:35:00|693.22|690.82|694.53|692.13|694.72|692.32|693.22|690.82|0
1640864400000|2021-12-30 11:40:00|694.72|692.32|694.34|691.94|694.72|692.32|694.16|691.76|0
1640864700000|2021-12-30 11:45:00|694.53|692.13|696.21|693.81|696.21|693.81|694.53|692.13|0
1640865000000|2021-12-30 11:50:00|696.03|693.63|695.27|692.87|696.4|694|695.09|692.69|0
1640865300000|2021-12-30 11:55:00|695.18|692.78|696.79|694.39|697.32|694.92|694.49|692.09|0
1640865600000|2021-12-30 12:00:00|696.61|694.21|695.85|693.45|696.61|694.21|695.29|692.89|0
1640865900000|2021-12-30 12:05:00|695.67|693.27|696.04|693.64|696.13|693.73|695.48|693.08|0
1640866200000|2021-12-30 12:10:00|695.85|693.45|696.79|694.39|696.79|694.39|695.85|693.45|0
1640866500000|2021-12-30 12:15:00|696.97|694.57|696.41|694.01|696.97|694.57|696.22|693.82|0
1640866800000|2021-12-30 12:20:00|696.6|694.2|696.31|693.91|696.78|694.38|695.85|693.45|0
1640867100000|2021-12-30 12:25:00|696.41|694.01|696.59|694.19|696.78|694.38|696.22|693.82|0
1640867400000|2021-12-30 12:30:00|696.78|694.38|696.4|694|696.78|694.38|695.84|693.44|0
1640867700000|2021-12-30 12:35:00|696.49|694.09|696.68|694.28|696.78|694.38|696.4|694|0
1640868000000|2021-12-30 12:40:00|696.59|694.19|697.15|694.75|697.52|695.12|696.4|694|0
1640868300000|2021-12-30 12:45:00|696.96|694.56|696.4|694|697.34|694.94|696.21|693.81|0
1640868600000|2021-12-30 12:50:00|696.49|694.09|695.46|693.06|696.49|694.09|695.27|692.87|0
1640868900000|2021-12-30 12:55:00|695.27|692.87|694.71|692.31|695.46|693.06|694.52|692.12|0
1640869200000|2021-12-30 13:00:00|694.89|692.49|695.45|693.05|695.45|693.05|694.15|691.75|0
1640869500000|2021-12-30 13:05:00|695.64|693.24|695.45|693.05|696.2|693.8|695.27|692.87|0
1640869800000|2021-12-30 13:10:00|695.64|693.24|694.7|692.3|695.64|693.24|694.7|692.3|0
1640870100000|2021-12-30 13:15:00|694.89|692.49|694.32|691.92|694.89|692.49|694.23|691.83|0
1640870400000|2021-12-30 13:20:00|694.23|691.83|693.2|690.8|694.32|691.92|692.64|690.24|0
1640870700000|2021-12-30 13:25:00|693.01|690.61|693.76|691.36|693.76|691.36|692.64|690.24|0
1640871000000|2021-12-30 13:30:00|693.95|691.55|695.07|692.67|695.07|692.67|693.95|691.55|0
1640871300000|2021-12-30 13:35:00|695.16|692.76|695.63|693.23|695.63|693.23|694.88|692.48|0
1640871600000|2021-12-30 13:40:00|695.81|693.41|695.25|692.85|696|693.6|694.88|692.48|0
1640871900000|2021-12-30 13:45:00|695.06|692.66|694.69|692.29|695.44|693.04|694.31|691.91|0
1640872200000|2021-12-30 13:50:00|694.5|692.1|694.12|691.72|694.96|692.56|694.12|691.72|0
1640872500000|2021-12-30 13:55:00|694.21|691.81|694.5|692.1|694.87|692.47|693.94|691.54|0
1640872800000|2021-12-30 14:00:00|694.49|692.09|693.93|691.53|694.49|692.09|692.81|690.41|0
1640873100000|2021-12-30 14:05:00|693.74|691.34|694.3|691.9|694.3|691.9|693.74|691.34|0
1640873400000|2021-12-30 14:10:00|694.12|691.72|695.05|692.65|695.24|692.84|694.12|691.72|0
1640873700000|2021-12-30 14:15:00|694.86|692.46|694.67|692.27|695.8|693.4|694.67|692.27|0
1640874000000|2021-12-30 14:20:00|694.76|692.36|694.67|692.27|695.05|692.65|694.3|691.9|0
1640874300000|2021-12-30 14:25:00|694.3|691.9|693.55|691.15|694.3|691.9|692.61|690.21|0
1640874600000|2021-12-30 14:30:00|692.99|690.59|698.6|696.2|698.6|696.2|691.49|689.09|0
1640874900000|2021-12-30 14:35:00|699.35|696.95|699.16|696.76|700.67|698.27|698.6|696.2|0
1640875200000|2021-12-30 14:40:00|699.35|696.95|693.73|691.33|699.35|696.95|692.42|690.02|0
1640875500000|2021-12-30 14:45:00|693.35|690.95|695.78|693.38|696.72|694.32|692.7|690.3|0
1640875800000|2021-12-30 14:50:00|695.97|693.57|694.1|691.7|696.16|693.76|693.16|690.76|0
1640876100000|2021-12-30 14:55:00|694.28|691.88|695.41|693.01|695.97|693.57|693.72|691.32|0
1640876400000|2021-12-30 15:00:00|695.22|692.82|694.84|692.44|696.34|693.94|693.72|691.32|0
1640876700000|2021-12-30 15:05:00|695.03|692.63|698.4|696|698.4|696|694.47|692.07|0
1640877000000|2021-12-30 15:10:00|698.21|695.81|699.9|697.5|699.9|697.5|697.27|694.87|0
1640877300000|2021-12-30 15:15:00|699.71|697.31|700.84|698.44|701.03|698.63|698.96|696.56|0
1640877600000|2021-12-30 15:20:00|700.65|698.25|700.27|697.87|700.65|698.25|698.4|696|0
1640877900000|2021-12-30 15:25:00|700.08|697.68|699.71|697.31|701.21|698.81|699.71|697.31|0
1640878200000|2021-12-30 15:30:00|699.52|697.12|698.58|696.18|700.08|697.68|697.45|695.05|0
1640878500000|2021-12-30 15:35:00|698.77|696.37|696.89|694.49|699.14|696.74|696.51|694.11|0
1640878800000|2021-12-30 15:40:00|697.08|694.68|697.82|695.42|698.39|695.99|696.89|694.49|0
1640879100000|2021-12-30 15:45:00|698.01|695.61|697.63|695.23|698.39|695.99|697.26|694.86|0
1640879400000|2021-12-30 15:50:00|697.82|695.42|697.44|695.04|698.57|696.17|697.26|694.86|0
1640879700000|2021-12-30 15:55:00|697.26|694.86|695.19|692.79|697.44|695.04|694.82|692.42|0
1640880000000|2021-12-30 16:00:00|694.82|692.42|695.57|693.17|695.75|693.35|694.07|691.67|0
1640880300000|2021-12-30 16:05:00|695.38|692.98|694.44|692.04|695.75|693.35|694.25|691.85|0
1640880600000|2021-12-30 16:10:00|694.25|691.85|695.94|693.54|696.31|693.91|694.07|691.67|0
1640880900000|2021-12-30 16:15:00|695.75|693.35|695|692.6|696.31|693.91|695|692.6|0
1640881200000|2021-12-30 16:20:00|695.19|692.79|695.18|692.78|695.56|693.16|694.25|691.85|0
1640881500000|2021-12-30 16:25:00|695|692.6|696.12|693.72|697.06|694.66|695|692.6|0
1640881800000|2021-12-30 16:30:00|696.3|693.9|695.93|693.53|696.87|694.47|695.37|692.97|0
1640882100000|2021-12-30 16:35:00|696.12|693.72|696.68|694.28|696.68|694.28|695.55|693.15|0
1640882400000|2021-12-30 16:40:00|696.86|694.46|694.99|692.59|696.86|694.46|694.52|692.12|0
1640882700000|2021-12-30 16:45:00|695.17|692.77|694.8|692.4|695.17|692.77|694.24|691.84|0
1640883000000|2021-12-30 16:50:00|694.99|692.59|694.8|692.4|695.36|692.96|694.42|692.02|0
1640883300000|2021-12-30 16:55:00|694.61|692.21|695.73|693.33|695.73|693.33|694.61|692.21|0
1640883600000|2021-12-30 17:00:00|695.92|693.52|696.85|694.45|697.04|694.64|695.92|693.52|0
1640883900000|2021-12-30 17:05:00|696.66|694.26|695.54|693.14|696.85|694.45|695.35|692.95|0
1640884200000|2021-12-30 17:10:00|695.35|692.95|694.6|692.2|695.73|693.33|694.04|691.64|0
1640884500000|2021-12-30 17:15:00|694.41|692.01|693.1|690.7|694.6|692.2|692.91|690.51|0
1640884800000|2021-12-30 17:20:00|692.91|690.51|692.54|690.14|693.29|690.89|692.54|690.14|0
1640885100000|2021-12-30 17:25:00|692.73|690.33|694.03|691.63|694.22|691.82|692.35|689.95|0
1640885400000|2021-12-30 17:30:00|694.22|691.82|693.28|690.88|694.22|691.82|693.09|690.69|0
1640885700000|2021-12-30 17:35:00|693.09|690.69|694.03|691.63|694.22|691.82|693.09|690.69|0
1640886000000|2021-12-30 17:40:00|693.84|691.44|695.34|692.94|695.34|692.94|693.65|691.25|0
1640886300000|2021-12-30 17:45:00|695.15|692.75|695.52|693.12|695.9|693.5|695.15|692.75|0
1640886600000|2021-12-30 17:50:00|695.33|692.93|694.96|692.56|695.71|693.31|694.96|692.56|0
1640886900000|2021-12-30 17:55:00|695.15|692.75|696.27|693.87|696.27|693.87|695.15|692.75|0
1640887200000|2021-12-30 18:00:00|696.08|693.68|695.33|692.93|696.08|693.68|695.33|692.93|0
1640887500000|2021-12-30 18:05:00|695.52|693.12|695.89|693.49|696.08|693.68|695.14|692.74|0
1640887800000|2021-12-30 18:10:00|695.51|693.11|694.58|692.18|695.51|693.11|694.39|691.99|0
1640888100000|2021-12-30 18:15:00|694.39|691.99|693.64|691.24|694.76|692.36|693.45|691.05|0
1640888400000|2021-12-30 18:20:00|693.82|691.42|694.57|692.17|694.76|692.36|693.26|690.86|0
1640888700000|2021-12-30 18:25:00|694.38|691.98|694.19|691.79|694.57|692.17|694.01|691.61|0
1640889000000|2021-12-30 18:30:00|694.38|691.98|695.13|692.73|695.32|692.92|694.38|691.98|0
1640889300000|2021-12-30 18:35:00|694.94|692.54|694.75|692.35|695.13|692.73|694.19|691.79|0
1640889600000|2021-12-30 18:40:00|694.38|691.98|695.12|692.72|695.13|692.73|694.19|691.79|0
1640889900000|2021-12-30 18:45:00|695.31|692.91|695.5|693.1|696.06|693.66|695.31|692.91|0
1640890200000|2021-12-30 18:50:00|695.68|693.28|695.6|693.2|696.43|694.03|695.5|693.1|0
1640890500000|2021-12-30 18:55:00|695.41|693.01|694.85|692.45|695.6|693.2|694.48|692.08|0
1640890800000|2021-12-30 19:00:00|694.66|692.26|692.23|689.83|694.66|692.26|691.67|689.27|0
1640891100000|2021-12-30 19:05:00|692.04|689.64|692.79|690.39|693.16|690.76|691.29|688.89|0
1640891400000|2021-12-30 19:10:00|692.88|690.48|692.41|690.01|692.97|690.57|691.85|689.45|0
1640891700000|2021-12-30 19:15:00|692.6|690.2|693.16|690.76|693.53|691.13|692.41|690.01|0
1640892000000|2021-12-30 19:20:00|692.97|690.57|692.59|690.19|693.53|691.13|692.41|690.01|0
1640892300000|2021-12-30 19:25:00|692.78|690.38|694.09|691.69|694.09|691.69|692.59|690.19|0
1640892600000|2021-12-30 19:30:00|693.9|691.5|693.71|691.31|694.09|691.69|693.15|690.75|0
1640892900000|2021-12-30 19:35:00|693.53|691.13|694.27|691.87|694.46|692.06|693.52|691.12|0
1640893200000|2021-12-30 19:40:00|694.46|692.06|695.39|692.99|695.39|692.99|694.46|692.06|0
1640893500000|2021-12-30 19:45:00|695.21|692.81|694.08|691.68|695.39|692.99|693.89|691.49|0
1640893800000|2021-12-30 19:50:00|694.27|691.87|693.52|691.12|694.27|691.87|693.14|690.74|0
1640894100000|2021-12-30 19:55:00|693.33|690.93|694.08|691.68|694.08|691.68|693.33|690.93|0
1640894400000|2021-12-30 20:00:00|694.26|691.86|692.76|690.36|694.26|691.86|691.45|689.05|0
1640894700000|2021-12-30 20:05:00|692.58|690.18|691.45|689.05|692.95|690.55|691.45|689.05|0
1640895000000|2021-12-30 20:10:00|691.64|689.24|690.52|688.12|691.64|689.24|689.77|687.37|0
1640895300000|2021-12-30 20:15:00|690.33|687.93|691.63|689.23|691.82|689.42|690.14|687.74|0
1640895600000|2021-12-30 20:20:00|691.45|689.05|690.51|688.11|692.01|689.61|690.14|687.74|0
1640895900000|2021-12-30 20:25:00|690.32|687.92|689.95|687.55|691.45|689.05|689.76|687.36|0
1640896200000|2021-12-30 20:30:00|690.13|687.73|688.83|686.43|691.07|688.67|688.83|686.43|0
1640896500000|2021-12-30 20:35:00|689.01|686.61|688.45|686.05|689.57|687.17|687.7|685.3|0
1640896800000|2021-12-30 20:40:00|688.26|685.86|685.84|683.44|688.26|685.86|684.91|682.51|0
1640897100000|2021-12-30 20:45:00|685.65|683.25|684.34|681.94|686.77|684.37|682.48|680.08|0
1640897400000|2021-12-30 20:50:00|682.3|679.9|680.81|678.41|684.53|682.13|678.21|675.81|0
1640897700000|2021-12-30 20:55:00|682.01|679.61|679.4|677|682.11|679.71|673.1|670.7|0
1640898000000|2021-12-30 21:00:00|679.77|677.37|677.72|675.32|680.7|678.3|677.17|674.77|0
1640898300000|2021-12-30 21:05:00|677.54|675.14|679.58|677.18|679.77|677.37|677.17|674.77|0
1640898600000|2021-12-30 21:10:00|679.77|677.37|680.88|678.48|681.07|678.67|679.58|677.18|0
1640898900000|2021-12-30 21:15:00|679.78|676.98|680.52|677.72|680.89|678.09|679.59|676.79|0
1640899200000|2021-12-30 21:20:00|680.33|677.53|679.96|677.16|680.71|677.91|679.77|676.97|0
1640899500000|2021-12-30 21:25:00|680.05|677.25|679.59|676.79|680.15|677.35|679.59|676.79|0
1640899800000|2021-12-30 21:30:00|679.77|676.97|679.4|676.6|679.77|676.97|679.21|676.41|0
1640900100000|2021-12-30 21:35:00|679.58|676.78|679.58|676.78|680.33|677.53|679.58|676.78|0
1640900400000|2021-12-30 21:40:00|679.4|676.6|679.21|676.41|679.77|676.97|678.65|675.85|0
1640900700000|2021-12-30 21:45:00|679.39|676.59|678.46|675.66|679.95|677.15|678.46|675.66|0
1640901000000|2021-12-30 21:50:00|678.65|675.85|679.2|676.4|679.76|676.96|678.65|675.85|0
1640901300000|2021-12-30 21:55:00|679.11|676.31|679.48|676.68|679.76|676.96|679.02|676.22|0
1640901600000|2021-12-30 22:00:00|679.25|676.45|679.25|676.45|679.34|676.54|679.25|676.45|0
1640901900000|2021-12-30 22:05:00|679.33|676.53|679.52|676.72|679.82|677.02|679.28|676.48|0
1640902200000|2021-12-30 22:10:00|679.57|676.77|679.28|676.48|679.57|676.77|679.06|676.26|0
1640902500000|2021-12-30 22:15:00|679.39|676.59|679.19|676.39|679.6|676.8|678.93|676.13|0
1640902800000|2021-12-30 22:20:00|679.25|676.45|679.11|676.31|679.31|676.51|678.73|675.93|0
1640903100000|2021-12-30 22:25:00|678.98|676.18|678.92|676.12|679.08|676.28|678.92|676.12|0
1640903400000|2021-12-30 22:30:00|678.89|676.09|678.99|676.19|679.06|676.26|678.89|676.09|0
1640903700000|2021-12-30 22:35:00|678.86|676.06|678.86|676.06|678.86|676.06|678.86|676.06|0
1640904000000|2021-12-30 22:40:00|678.89|676.09|678.89|676.09|678.89|676.09|678.89|676.09|0
1640904300000|2021-12-30 22:45:00|678.86|676.06|679.18|676.38|679.18|676.38|678.86|676.06|0
1640904600000|2021-12-30 22:50:00|679.15|676.35|679.18|676.38|679.18|676.38|679.15|676.35|0
1640904900000|2021-12-30 22:55:00|679.26|676.46|679.21|676.41|679.29|676.49|679.01|676.21|0
1640905200000|2021-12-30 23:00:00|680.38|677.58|681.03|678.23|681.78|678.98|680.38|677.58|0
1640905500000|2021-12-30 23:05:00|680.94|678.14|680.94|678.14|681.78|678.98|680.66|677.86|0
1640905800000|2021-12-30 23:10:00|681.03|678.23|680.84|678.04|681.22|678.42|680.84|678.04|0
1640906100000|2021-12-30 23:15:00|681.03|678.23|681.03|678.23|681.77|678.97|680.47|677.67|0
1640906400000|2021-12-30 23:20:00|681.12|678.32|680.84|678.04|681.12|678.32|680.28|677.48|0
1640906700000|2021-12-30 23:25:00|680.65|677.85|680.65|677.85|680.65|677.85|680.1|677.3|0
1640907000000|2021-12-30 23:30:00|680.47|677.67|679.91|677.11|680.65|677.85|678.98|676.18|0
1640907300000|2021-12-30 23:35:00|679.72|676.92|679.9|677.1|679.91|677.11|679.16|676.36|0
1640907600000|2021-12-30 23:40:00|680.09|677.29|679.99|677.19|680.09|677.29|679.9|677.1|0
1640907900000|2021-12-30 23:45:00|679.9|677.1|679.53|676.73|679.9|677.1|679.34|676.54|0
1640908200000|2021-12-30 23:50:00|679.34|676.54|679.15|676.35|679.53|676.73|678.6|675.8|0
1640908500000|2021-12-30 23:55:00|679.34|676.54|679.9|677.1|680.08|677.28|679.15|676.35|0
1640908800000|2021-12-31 00:00:00|679.98|677.18|679.8|677|680.27|677.47|679.52|676.72|0
1640909100000|2021-12-31 00:05:00|679.71|676.91|678.49|675.69|679.71|676.91|678.4|675.6|0
1640909400000|2021-12-31 00:10:00|678.4|675.6|678.49|675.69|679.15|676.35|678.4|675.6|0
1640909700000|2021-12-31 00:15:00|678.4|675.6|675.24|672.44|678.77|675.97|674.87|672.07|0
1640910000000|2021-12-31 00:20:00|675.43|672.63|671.17|668.37|675.43|672.63|671.17|668.37|0
1640910300000|2021-12-31 00:25:00|671.26|668.46|666.18|663.38|671.72|668.92|663.6|660.8|0
1640910600000|2021-12-31 00:30:00|666.36|663.56|664.7|661.9|666.55|663.75|664.7|661.9|0
1640910900000|2021-12-31 00:35:00|664.89|662.09|666.73|663.93|667.1|664.3|664.89|662.09|0
1640911200000|2021-12-31 00:40:00|666.82|664.02|665.8|663|666.82|664.02|665.62|662.82|0
1640911500000|2021-12-31 00:45:00|665.89|663.09|666.17|663.37|666.73|663.93|665.89|663.09|0
1640911800000|2021-12-31 00:50:00|666.26|663.46|667.28|664.48|667.46|664.66|666.17|663.37|0
1640912100000|2021-12-31 00:55:00|667.09|664.29|666.54|663.74|667.46|664.66|665.8|663|0
1640912400000|2021-12-31 01:00:00|667.64|664.84|668.75|665.95|668.84|666.04|667.09|664.29|0
1640912700000|2021-12-31 01:05:00|668.56|665.76|668.01|665.21|669.12|666.32|667.82|665.02|0
1640913000000|2021-12-31 01:10:00|668.1|665.3|667.82|665.02|668.38|665.58|667.27|664.47|0
1640913300000|2021-12-31 01:15:00|667.54|664.74|671.7|668.9|672.81|670.01|667.54|664.74|0
1640913600000|2021-12-31 01:20:00|671.97|669.17|674.29|671.49|675.4|672.6|671.33|668.53|0
1640913900000|2021-12-31 01:25:00|674.48|671.68|675.22|672.42|675.22|672.42|674.29|671.49|0
1640914200000|2021-12-31 01:30:00|675.4|672.6|673.17|670.37|675.77|672.97|673.08|670.28|0
1640914500000|2021-12-31 01:35:00|673.36|670.56|674.65|671.85|674.65|671.85|672.99|670.19|0
1640914800000|2021-12-31 01:40:00|674.47|671.67|675.95|673.15|675.95|673.15|673.73|670.93|0
1640915100000|2021-12-31 01:45:00|676.14|673.34|675.76|672.96|676.14|673.34|675.11|672.31|0
1640915400000|2021-12-31 01:50:00|675.95|673.15|675.58|672.78|677.06|674.26|674.83|672.03|0
1640915700000|2021-12-31 01:55:00|675.39|672.59|677.24|674.44|677.24|674.44|675.39|672.59|0
1640916000000|2021-12-31 02:00:00|676.87|674.07|676.13|673.33|677.24|674.44|675.57|672.77|0
1640916300000|2021-12-31 02:05:00|676.31|673.51|676.5|673.7|676.87|674.07|675.94|673.14|0
1640916600000|2021-12-31 02:10:00|676.59|673.79|675.01|672.21|676.59|673.79|675.01|672.21|0
1640916900000|2021-12-31 02:15:00|675.2|672.4|675.75|672.95|675.84|673.04|674.82|672.02|0
1640917200000|2021-12-31 02:20:00|675.38|672.58|673.71|670.91|675.56|672.76|673.15|670.35|0
1640917500000|2021-12-31 02:25:00|673.8|671|673.89|671.09|674.26|671.46|673.34|670.54|0
1640917800000|2021-12-31 02:30:00|673.71|670.91|672.41|669.61|673.71|670.91|671.85|669.05|0
1640918100000|2021-12-31 02:35:00|672.59|669.79|672.04|669.24|672.59|669.79|671.67|668.87|0
1640918400000|2021-12-31 02:40:00|671.85|669.05|671.85|669.05|672.04|669.24|671.11|668.31|0
1640918700000|2021-12-31 02:45:00|672.03|669.23|672.77|669.97|672.96|670.16|671.85|669.05|0
1640919000000|2021-12-31 02:50:00|672.86|670.06|672.96|670.16|673.14|670.34|672.59|669.79|0
1640919300000|2021-12-31 02:55:00|673.14|670.34|672.77|669.97|673.14|670.34|671.66|668.86|0
1640919600000|2021-12-31 03:00:00|672.58|669.78|672.86|670.06|672.95|670.15|671.66|668.86|0
1640919900000|2021-12-31 03:05:00|672.77|669.97|672.02|669.22|672.86|670.06|671.74|668.94|0
1640920200000|2021-12-31 03:10:00|671.84|669.04|669.62|666.82|671.84|669.04|668.69|665.89|0
1640920500000|2021-12-31 03:15:00|669.52|666.72|670.54|667.74|670.54|667.74|669.06|666.26|0
1640920800000|2021-12-31 03:20:00|670.35|667.55|669.24|666.44|670.54|667.74|669.06|666.26|0
1640921100000|2021-12-31 03:25:00|669.33|666.53|669.61|666.81|669.61|666.81|668.59|665.79|0
1640921400000|2021-12-31 03:30:00|669.8|667|670.07|667.27|670.72|667.92|669.24|666.44|0
1640921700000|2021-12-31 03:35:00|670.16|667.36|669.98|667.18|670.44|667.64|669.24|666.44|0
1640922000000|2021-12-31 03:40:00|669.79|666.99|669.42|666.62|669.98|667.18|669.23|666.43|0
1640922300000|2021-12-31 03:45:00|669.51|666.71|669.79|666.99|670.16|667.36|669.42|666.62|0
1640922600000|2021-12-31 03:50:00|669.69|666.89|670.34|667.54|670.9|668.1|669.6|666.8|0
1640922900000|2021-12-31 03:55:00|670.43|667.63|670.43|667.63|670.52|667.72|670.15|667.35|0
1640923200000|2021-12-31 04:00:00|670.71|667.91|671.72|668.92|672|669.2|670.43|667.63|0
1640923500000|2021-12-31 04:05:00|671.63|668.83|671.63|668.83|672.09|669.29|671.63|668.83|0
1640923800000|2021-12-31 04:10:00|671.44|668.64|671.63|668.83|672|669.2|671.26|668.46|0
1640924100000|2021-12-31 04:15:00|671.44|668.64|671.44|668.64|671.44|668.64|671.25|668.45|0
1640924400000|2021-12-31 04:20:00|671.62|668.82|671.44|668.64|671.62|668.82|671.25|668.45|0
1640924700000|2021-12-31 04:25:00|671.53|668.73|671.06|668.26|671.62|668.82|671.06|668.26|0
1640925000000|2021-12-31 04:30:00|670.97|668.17|671.71|668.91|671.8|669|670.97|668.17|0
1640925300000|2021-12-31 04:35:00|671.8|669|671.99|669.19|671.99|669.19|671.43|668.63|0
1640925600000|2021-12-31 04:40:00|672.17|669.37|671.98|669.18|672.17|669.37|671.61|668.81|0
1640925900000|2021-12-31 04:45:00|672.17|669.37|672.17|669.37|672.35|669.55|671.98|669.18|0
1640926200000|2021-12-31 04:50:00|672.35|669.55|672.16|669.36|672.54|669.74|671.98|669.18|0
1640926500000|2021-12-31 04:55:00|672.35|669.55|672.53|669.73|672.72|669.92|672.25|669.45|0
1640926800000|2021-12-31 05:00:00|672.44|669.64|671.97|669.17|672.53|669.73|671.61|668.81|0
1640927100000|2021-12-31 05:05:00|671.88|669.08|671.6|668.8|671.97|669.17|671.23|668.43|0
1640927400000|2021-12-31 05:10:00|671.79|668.99|672.53|669.73|672.53|669.73|671.79|668.99|0
1640927700000|2021-12-31 05:15:00|672.71|669.91|672.52|669.72|672.9|670.1|672.52|669.72|0
1640928000000|2021-12-31 05:20:00|672.43|669.63|672.15|669.35|672.52|669.72|672.15|669.35|0
1640928300000|2021-12-31 05:25:00|671.97|669.17|671.96|669.16|672.15|669.35|671.59|668.79|0
1640928600000|2021-12-31 05:30:00|672.15|669.35|674.93|672.13|675.48|672.68|672.15|669.35|0
1640928900000|2021-12-31 05:35:00|674.74|671.94|673.81|671.01|674.74|671.94|673.63|670.83|0
1640929200000|2021-12-31 05:40:00|673.63|670.83|673.62|670.82|673.81|671.01|673.44|670.64|0
1640929500000|2021-12-31 05:45:00|673.44|670.64|673.99|671.19|673.99|671.19|673.25|670.45|0
1640929800000|2021-12-31 05:50:00|673.9|671.1|674.73|671.93|674.73|671.93|673.9|671.1|0
1640930100000|2021-12-31 05:55:00|674.82|672.02|674.73|671.93|675.1|672.3|674.73|671.93|0
1640930400000|2021-12-31 06:00:00|674.92|672.12|674.73|671.93|675.66|672.86|674.26|671.46|0
1640930700000|2021-12-31 06:05:00|674.91|672.11|675.19|672.39|676.03|673.23|674.91|672.11|0
1640931000000|2021-12-31 06:10:00|675.28|672.48|674.72|671.92|675.28|672.48|674.54|671.74|0
1640931300000|2021-12-31 06:15:00|674.63|671.83|675.09|672.29|675.09|672.29|674.54|671.74|0
1640931600000|2021-12-31 06:20:00|675.28|672.48|674.07|671.27|675.37|672.57|673.51|670.71|0
1640931900000|2021-12-31 06:25:00|674.16|671.36|673.98|671.18|674.35|671.55|673.88|671.08|0
1640932200000|2021-12-31 06:30:00|674.16|671.36|673.6|670.8|674.16|671.36|673.6|670.8|0
1640932500000|2021-12-31 06:35:00|673.79|670.99|673.6|670.8|673.79|670.99|673.14|670.34|0
1640932800000|2021-12-31 06:40:00|673.79|670.99|673.97|671.17|674.16|671.36|673.79|670.99|0
1640933100000|2021-12-31 06:45:00|673.87|671.07|673.69|670.89|673.97|671.17|673.6|670.8|0
1640933400000|2021-12-31 06:50:00|673.78|670.98|673.68|670.88|673.78|670.98|673.5|670.7|0
1640933700000|2021-12-31 06:55:00|673.59|670.79|673.5|670.7|673.96|671.16|673.22|670.42|0
1640934000000|2021-12-31 07:00:00|673.59|670.79|674.52|671.72|674.7|671.9|673.5|670.7|0
1640934300000|2021-12-31 07:05:00|674.7|671.9|675.07|672.27|675.07|672.27|674.7|671.9|0
1640934600000|2021-12-31 07:10:00|675.16|672.36|675.63|672.83|675.63|672.83|675.07|672.27|0
1640934900000|2021-12-31 07:15:00|675.81|673.01|675.71|672.91|676|673.2|675.07|672.27|0
1640935200000|2021-12-31 07:20:00|675.62|672.82|675.25|672.45|675.81|673.01|675.25|672.45|0
1640935500000|2021-12-31 07:25:00|675.15|672.35|675.25|672.45|675.25|672.45|674.97|672.17|0
1640935800000|2021-12-31 07:30:00|675.06|672.26|675.25|672.45|675.43|672.63|674.97|672.17|0
1640936100000|2021-12-31 07:35:00|675.06|672.26|675.62|672.82|675.8|673|674.87|672.07|0
1640936400000|2021-12-31 07:40:00|675.52|672.72|675.8|673|675.8|673|675.43|672.63|0
1640936700000|2021-12-31 07:45:00|675.61|672.81|674.87|672.07|675.98|673.18|674.68|671.88|0
1640937000000|2021-12-31 07:50:00|675.05|672.25|674.13|671.33|675.43|672.63|673.94|671.14|0
1640937300000|2021-12-31 07:55:00|674.31|671.51|675.05|672.25|675.05|672.25|673.94|671.14|0
1640937600000|2021-12-31 08:00:00|675.24|672.44|676.16|673.36|676.53|673.73|675.05|672.25|0
1640937900000|2021-12-31 08:05:00|675.96|673.56|676.33|673.93|676.33|673.93|675.03|672.63|0
1640938200000|2021-12-31 08:10:00|676.7|674.3|677.81|675.41|678|675.6|676.7|674.3|0
1640938500000|2021-12-31 08:15:00|677.63|675.23|676.14|673.74|678.19|675.79|675.96|673.56|0
1640938800000|2021-12-31 08:20:00|676.33|673.93|676.14|673.74|676.7|674.3|675.95|673.55|0
1640939100000|2021-12-31 08:25:00|676.32|673.92|676.51|674.11|676.88|674.48|676.14|673.74|0
1640939400000|2021-12-31 08:30:00|676.41|674.01|677.81|675.41|677.81|675.41|676.41|674.01|0
1640939700000|2021-12-31 08:35:00|677.62|675.22|676.87|674.47|677.62|675.22|676.69|674.29|0
1640940000000|2021-12-31 08:40:00|676.69|674.29|677.43|675.03|677.62|675.22|676.32|673.92|0
1640940300000|2021-12-31 08:45:00|677.52|675.12|676.87|674.47|678.17|675.77|676.87|674.47|0
1640940600000|2021-12-31 08:50:00|677.06|674.66|676.68|674.28|677.06|674.66|676.68|674.28|0
1640940900000|2021-12-31 08:55:00|676.59|674.19|676.31|673.91|676.68|674.28|675.84|673.44|0
1640941200000|2021-12-31 09:00:00|676.12|673.72|676.12|673.72|676.31|673.91|675.75|673.35|0
1640941500000|2021-12-31 09:05:00|676.21|673.81|677.6|675.2|677.61|675.21|675.94|673.54|0
1640941800000|2021-12-31 09:10:00|677.42|675.02|677.23|674.83|677.6|675.2|677.23|674.83|0
1640942100000|2021-12-31 09:15:00|677.32|674.92|674.45|672.05|677.42|675.02|674.45|672.05|0
1640942400000|2021-12-31 09:20:00|674.35|671.95|674.07|671.67|674.82|672.42|673.52|671.12|0
1640942700000|2021-12-31 09:25:00|673.89|671.49|674.63|672.23|674.81|672.41|673.89|671.49|0
1640943000000|2021-12-31 09:30:00|674.44|672.04|674.62|672.22|675|672.6|674.44|672.04|0
1640943300000|2021-12-31 09:35:00|674.71|672.31|675.36|672.96|675.37|672.97|674.71|672.31|0
1640943600000|2021-12-31 09:40:00|675.55|673.15|675.64|673.24|675.92|673.52|675.36|672.96|0
1640943900000|2021-12-31 09:45:00|675.73|673.33|675.36|672.96|675.92|673.52|675.36|672.96|0
1640944200000|2021-12-31 09:50:00|675.55|673.15|675.73|673.33|676.1|673.7|675.54|673.14|0
1640944500000|2021-12-31 09:55:00|675.91|673.51|676.1|673.7|676.1|673.7|675.73|673.33|0
1640944800000|2021-12-31 10:00:00|676.28|673.88|675.35|672.95|676.28|673.88|675.35|672.95|0
1640945100000|2021-12-31 10:05:00|675.17|672.77|674.98|672.58|675.54|673.14|674.8|672.4|0
1640945400000|2021-12-31 10:10:00|675.17|672.77|674.98|672.58|675.17|672.77|674.79|672.39|0
1640945700000|2021-12-31 10:15:00|675.07|672.67|674.98|672.58|675.16|672.76|674.88|672.48|0
1640946000000|2021-12-31 10:20:00|674.88|672.48|674.6|672.2|674.98|672.58|674.42|672.02|0
1640946300000|2021-12-31 10:25:00|674.69|672.29|675.34|672.94|675.34|672.94|674.6|672.2|0
1640946600000|2021-12-31 10:30:00|675.53|673.13|675.53|673.13|675.9|673.5|675.34|672.94|0
1640946900000|2021-12-31 10:35:00|675.34|672.94|674.78|672.38|675.53|673.13|674.78|672.38|0
1640947200000|2021-12-31 10:40:00|674.6|672.2|673.67|671.27|674.6|672.2|672.93|670.53|0
1640947500000|2021-12-31 10:45:00|673.85|671.45|673.11|670.71|674.04|671.64|672.93|670.53|0
1640947800000|2021-12-31 10:50:00|673.3|670.9|673.29|670.89|673.48|671.08|672.74|670.34|0
1640948100000|2021-12-31 10:55:00|673.48|671.08|673.29|670.89|673.85|671.45|673.29|670.89|0
1640948400000|2021-12-31 11:00:00|673.66|671.26|672.73|670.33|673.75|671.35|672.73|670.33|0
1640948700000|2021-12-31 11:05:00|671.99|669.59|670.7|668.3|672.18|669.78|670.51|668.11|0
1640949000000|2021-12-31 11:10:00|670.6|668.2|671.62|669.22|671.62|669.22|670.6|668.2|0
1640949300000|2021-12-31 11:15:00|671.71|669.31|671.99|669.59|672.36|669.96|671.62|669.22|0
1640949600000|2021-12-31 11:20:00|672.17|669.77|672.35|669.95|673.84|671.44|671.99|669.59|0
1640949900000|2021-12-31 11:25:00|672.26|669.86|672.91|670.51|673.28|670.88|671.98|669.58|0
1640950200000|2021-12-31 11:30:00|672.72|670.32|671.98|669.58|672.72|670.32|671.88|669.48|0
1640950500000|2021-12-31 11:35:00|671.79|669.39|671.98|669.58|672.16|669.76|671.79|669.39|0
1640950800000|2021-12-31 11:40:00|672.16|669.76|671.98|669.58|672.81|670.41|671.88|669.48|0
1640951100000|2021-12-31 11:45:00|672.16|669.76|671.79|669.39|672.16|669.76|671.6|669.2|0
1640951400000|2021-12-31 11:50:00|671.97|669.57|670.49|668.09|671.97|669.57|670.49|668.09|0
1640951700000|2021-12-31 11:55:00|671.05|668.65|669.93|667.53|671.23|668.83|669.01|666.61|0
1640952000000|2021-12-31 12:00:00|670.12|667.72|668.45|666.05|670.12|667.72|668.45|666.05|0
1640952300000|2021-12-31 12:05:00|668.08|665.68|668.26|665.86|668.79|666.39|667.71|665.31|0
1640952600000|2021-12-31 12:10:00|668.45|666.05|671.31|668.91|671.86|669.46|667.42|665.02|0
1640952900000|2021-12-31 12:15:00|671.68|669.28|672.6|670.2|672.78|670.38|671.49|669.09|0
1640953200000|2021-12-31 12:20:00|672.41|670.01|673.89|671.49|673.89|671.49|672.23|669.83|0
1640953500000|2021-12-31 12:25:00|674.08|671.68|674.81|672.41|674.81|672.41|673.52|671.12|0
1640953800000|2021-12-31 12:30:00|674.9|672.5|675|672.6|675.37|672.97|674.53|672.13|0
1640954100000|2021-12-31 12:35:00|674.81|672.41|674.16|671.76|674.9|672.5|673.33|670.93|0
1640954400000|2021-12-31 12:40:00|674.06|671.66|676.38|673.98|676.57|674.17|674.06|671.66|0
1640954700000|2021-12-31 12:45:00|676.19|673.79|676.19|673.79|676.75|674.35|676.01|673.61|0
1640955000000|2021-12-31 12:50:00|676.28|673.88|676.75|674.35|676.75|674.35|676.01|673.61|0
1640955300000|2021-12-31 12:55:00|676.56|674.16|676.19|673.79|677.12|674.72|676|673.6|0
1640955600000|2021-12-31 13:00:00|676.37|673.97|675.63|673.23|676.37|673.97|675.08|672.68|0
1640955900000|2021-12-31 13:05:00|675.45|673.05|675.44|673.04|676|673.6|674.89|672.49|0
1640956200000|2021-12-31 13:10:00|675.63|673.23|675.26|672.86|676.37|673.97|675.26|672.86|0
1640956500000|2021-12-31 13:15:00|675.34|672.94|675.81|673.41|676.18|673.78|675.07|672.67|0
1640956800000|2021-12-31 13:20:00|675.99|673.59|675.81|673.41|675.99|673.59|675.25|672.85|0
1640957100000|2021-12-31 13:25:00|675.9|673.5|675.99|673.59|676.18|673.78|675.81|673.41|0
1640957400000|2021-12-31 13:30:00|675.89|673.49|675.62|673.22|676.18|673.78|675.62|673.22|0
1640957700000|2021-12-31 13:35:00|675.8|673.4|677.1|674.7|678.03|675.63|675.25|672.85|0
1640958000000|2021-12-31 13:40:00|677.19|674.79|677.47|675.07|677.65|675.25|676.54|674.14|0
1640958300000|2021-12-31 13:45:00|677.28|674.88|676.54|674.14|677.47|675.07|676.17|673.77|0
1640958600000|2021-12-31 13:50:00|676.17|673.77|677.28|674.88|677.46|675.06|675.24|672.84|0
1640958900000|2021-12-31 13:55:00|677.09|674.69|675.98|673.58|677.46|675.06|675.88|673.48|0
1640959200000|2021-12-31 14:00:00|676.16|673.76|676.53|674.13|677.27|674.87|675.79|673.39|0
1640959500000|2021-12-31 14:05:00|676.72|674.32|677.27|674.87|677.64|675.24|676.72|674.32|0
1640959800000|2021-12-31 14:10:00|677.46|675.06|676.71|674.31|677.46|675.06|676.53|674.13|0
1640960100000|2021-12-31 14:15:00|676.9|674.5|675.78|673.38|677.27|674.87|675.23|672.83|0
1640960400000|2021-12-31 14:20:00|676.15|673.75|675.97|673.57|676.71|674.31|675.6|673.2|0
1640960700000|2021-12-31 14:25:00|675.78|673.38|675.41|673.01|676.15|673.75|675.41|673.01|0
1640961000000|2021-12-31 14:30:00|675.59|673.19|685.01|682.61|685.01|682.61|675.04|672.64|0
1640961300000|2021-12-31 14:35:00|684.83|682.43|684.64|682.24|685.57|683.17|683.15|680.75|0
1640961600000|2021-12-31 14:40:00|684.83|682.43|679.63|677.23|686.13|683.73|679.63|677.23|0
1640961900000|2021-12-31 14:45:00|680|677.6|678.14|675.74|681.67|679.27|676.85|674.45|0
1640962200000|2021-12-31 14:50:00|678.33|675.93|681.11|678.71|681.29|678.89|677.59|675.19|0
1640962500000|2021-12-31 14:55:00|681.29|678.89|677.77|675.37|682.96|680.56|675.73|673.33|0
1640962800000|2021-12-31 15:00:00|677.4|675|675.91|673.51|678.6|676.2|671.48|669.08|0
1640963100000|2021-12-31 15:05:00|675.73|673.33|677.58|675.18|680.73|678.33|675.36|672.96|0
1640963400000|2021-12-31 15:10:00|677.76|675.36|676.46|674.06|678.51|676.11|675.72|673.32|0
1640963700000|2021-12-31 15:15:00|676.28|673.88|679.62|677.22|680.36|677.96|675.91|673.51|0
1640964000000|2021-12-31 15:20:00|679.06|676.66|676.09|673.69|679.06|676.66|675.72|673.32|0
1640964300000|2021-12-31 15:25:00|675.9|673.5|678.31|675.91|679.05|676.65|675.72|673.32|0
1640964600000|2021-12-31 15:30:00|678.68|676.28|672.75|670.35|678.68|676.28|672.57|670.17|0
1640964900000|2021-12-31 15:35:00|672.94|670.54|672.75|670.35|674.42|672.02|671.27|668.87|0
1640965200000|2021-12-31 15:40:00|672.47|670.07|674.32|671.92|674.32|671.92|669.69|667.29|0
1640965500000|2021-12-31 15:45:00|674.69|672.29|673.76|671.36|675.06|672.66|672.83|670.43|0
1640965800000|2021-12-31 15:50:00|673.94|671.54|675.79|673.39|676.16|673.76|671.91|669.51|0
1640966100000|2021-12-31 15:55:00|675.61|673.21|676.44|674.04|677.09|674.69|675.42|673.02|0
1640966400000|2021-12-31 16:00:00|676.72|674.32|675.23|672.83|678.02|675.62|673.94|671.54|0
1640966700000|2021-12-31 16:05:00|675.05|672.65|674.86|672.46|675.42|673.02|673.57|671.17|0
1640967000000|2021-12-31 16:10:00|674.68|672.28|675.41|673.01|677.36|674.96|674.12|671.72|0
1640967300000|2021-12-31 16:15:00|675.23|672.83|677.08|674.68|677.82|675.42|674.86|672.46|0
1640967600000|2021-12-31 16:20:00|676.89|674.49|677.26|674.86|677.82|675.42|676.89|674.49|0
1640967900000|2021-12-31 16:25:00|677.08|674.68|677.45|675.05|677.82|675.42|677.08|674.68|0
1640968200000|2021-12-31 16:30:00|677.26|674.86|676.15|673.75|677.82|675.42|675.78|673.38|0
1640968500000|2021-12-31 16:35:00|676.33|673.93|675.77|673.37|676.33|673.93|674.85|672.45|0
1640968800000|2021-12-31 16:40:00|675.96|673.56|676.7|674.3|676.88|674.48|675.59|673.19|0
1640969100000|2021-12-31 16:45:00|676.88|674.48|676.14|673.74|677.44|675.04|675.58|673.18|0
1640969400000|2021-12-31 16:50:00|675.95|673.55|674.47|672.07|675.95|673.55|672.99|670.59|0
1640969700000|2021-12-31 16:55:00|674.29|671.89|673.17|670.77|675.4|673|672.99|670.59|0
1640970000000|2021-12-31 17:00:00|673.36|670.96|674.84|672.44|675.21|672.81|671.51|669.11|0
1640970300000|2021-12-31 17:05:00|674.65|672.25|674.28|671.88|675.58|673.18|674.28|671.88|0
1640970600000|2021-12-31 17:10:00|674.46|672.06|673.54|671.14|675.02|672.62|672.8|670.4|0
1640970900000|2021-12-31 17:15:00|673.35|670.95|671.13|668.73|673.35|670.95|670.58|668.18|0
1640971200000|2021-12-31 17:20:00|670.95|668.55|672.61|670.21|672.98|670.58|670.58|668.18|0
1640971500000|2021-12-31 17:25:00|672.42|670.02|672.05|669.65|673.72|671.32|672.05|669.65|0
1640971800000|2021-12-31 17:30:00|672.24|669.84|671.86|669.46|672.61|670.21|671.49|669.09|0
1640972100000|2021-12-31 17:35:00|672.05|669.65|675.75|673.35|675.75|673.35|671.86|669.46|0
1640972400000|2021-12-31 17:40:00|675.56|673.16|675.75|673.35|676.12|673.72|675.56|673.16|0
1640972700000|2021-12-31 17:45:00|675.93|673.53|674.45|672.05|675.93|673.53|674.26|671.86|0
1640973000000|2021-12-31 17:50:00|674.63|672.23|675.93|673.53|676.11|673.71|674.63|672.23|0
1640973300000|2021-12-31 17:55:00|675.74|673.34|677.65|675.25|680.42|678.02|675.74|673.34|0
1640973600000|2021-12-31 18:00:00|678.02|675.62|678.21|675.81|678.58|676.18|677.09|674.69|0
1640973900000|2021-12-31 18:05:00|678.39|675.99|678.21|675.81|679.32|676.92|677.83|675.43|0
1640974200000|2021-12-31 18:10:00|678.02|675.62|678.02|675.62|678.76|676.36|677.83|675.43|0
1640974500000|2021-12-31 18:15:00|677.83|675.43|677.46|675.06|678.57|676.17|677.09|674.69|0
1640974800000|2021-12-31 18:20:00|677.27|674.87|678.01|675.61|678.94|676.54|677.09|674.69|0
1640975100000|2021-12-31 18:25:00|677.83|675.43|678.94|676.54|679.13|676.73|677.64|675.24|0
1640975400000|2021-12-31 18:30:00|679.13|676.73|679.87|677.47|680.24|677.84|677.27|674.87|0
1640975700000|2021-12-31 18:35:00|679.68|677.28|678.19|675.79|680.24|677.84|678.19|675.79|0
1640976000000|2021-12-31 18:40:00|678.38|675.98|676.52|674.12|678.38|675.98|676.52|674.12|0
1640976300000|2021-12-31 18:45:00|676.33|673.93|676.7|674.3|677.07|674.67|675.96|673.56|0
1640976600000|2021-12-31 18:50:00|676.52|674.12|677.63|675.23|677.63|675.23|676.14|673.74|0
1640976900000|2021-12-31 18:55:00|677.44|675.04|679.11|676.71|679.11|676.71|677.44|675.04|0
1640977200000|2021-12-31 19:00:00|679.3|676.9|679.86|677.46|680.42|678.02|678.56|676.16|0
1640977500000|2021-12-31 19:05:00|680.04|677.64|679.67|677.27|681.72|679.32|679.57|677.17|0
1640977800000|2021-12-31 19:10:00|679.48|677.08|678.74|676.34|680.04|677.64|678.36|675.96|0
1640978100000|2021-12-31 19:15:00|678.55|676.15|676.5|674.1|678.74|676.34|676.13|673.73|0
1640978400000|2021-12-31 19:20:00|676.32|673.92|675.94|673.54|677.25|674.85|675.76|673.36|0
1640978700000|2021-12-31 19:25:00|676.13|673.73|677.24|674.84|677.8|675.4|675.76|673.36|0
1640979000000|2021-12-31 19:30:00|677.15|674.75|677.98|675.58|679.1|676.7|677.15|674.75|0
1640979300000|2021-12-31 19:35:00|677.8|675.4|678.73|676.33|678.73|676.33|677.24|674.84|0
1640979600000|2021-12-31 19:40:00|678.54|676.14|678.35|675.95|679.1|676.7|677.98|675.58|0
1640979900000|2021-12-31 19:45:00|678.17|675.77|676.13|673.73|678.35|675.95|675.57|673.17|0
1640980200000|2021-12-31 19:50:00|676.32|673.92|675.2|672.8|676.69|674.29|675.2|672.8|0
1640980500000|2021-12-31 19:55:00|675.38|672.98|675.01|672.61|675.76|673.36|673.71|671.31|0
1640980800000|2021-12-31 20:00:00|674.82|672.42|677.24|674.84|678.54|676.14|674.82|672.42|0
1640981100000|2021-12-31 20:05:00|677.05|674.65|676.87|674.47|677.42|675.02|675.94|673.54|0
1640981400000|2021-12-31 20:10:00|677.05|674.65|675.38|672.98|677.8|675.4|675.19|672.79|0
1640981700000|2021-12-31 20:15:00|675.19|672.79|677.23|674.83|677.23|674.83|674.63|672.23|0
1640982000000|2021-12-31 20:20:00|677.05|674.65|676.86|674.46|677.05|674.65|675.37|672.97|0
1640982300000|2021-12-31 20:25:00|676.67|674.27|678.91|676.51|679.65|677.25|676.49|674.09|0
1640982600000|2021-12-31 20:30:00|679.09|676.69|676.11|673.71|680.02|677.62|675.74|673.34|0
1640982900000|2021-12-31 20:35:00|676.39|673.99|676.85|674.45|676.85|674.45|675.55|673.15|0
1640983200000|2021-12-31 20:40:00|677.04|674.64|678.9|676.5|679.09|676.69|676.67|674.27|0
1640983500000|2021-12-31 20:45:00|678.71|676.31|677.22|674.82|680.76|678.36|677.22|674.82|0
1640983800000|2021-12-31 20:50:00|677.12|674.72|668.31|665.91|677.12|674.72|668.13|665.73|0
1640984100000|2021-12-31 20:55:00|668.12|665.72|666.27|663.87|669.61|667.21|666.27|663.87|0
1640984400000|2021-12-31 21:00:00|666.83|664.43|670.34|667.94|672.39|669.99|666.83|664.43|0
1640984700000|2021-12-31 21:05:00|670.16|667.76|669.97|667.57|670.71|668.31|669.42|667.02|0
1640985000000|2021-12-31 21:10:00|670.16|667.76|671.08|668.68|671.27|668.87|669.41|667.01|0
1641197100000|2022-01-03 08:05:00|679.42|677.02|678.67|676.27|680.16|677.76|678.67|676.27|0
1641197400000|2022-01-03 08:10:00|678.86|676.46|679.6|677.2|679.6|677.2|678.48|676.08|0
1641197700000|2022-01-03 08:15:00|679.69|677.29|679.6|677.2|680.91|678.51|679.6|677.2|0
1641198000000|2022-01-03 08:20:00|679.97|677.57|680.16|677.76|680.53|678.13|679.6|677.2|0
1641198300000|2022-01-03 08:25:00|679.97|677.57|680.53|678.13|680.53|678.13|679.78|677.38|0
1641198600000|2022-01-03 08:30:00|680.71|678.31|679.97|677.57|680.71|678.31|679.78|677.38|0
1641198900000|2022-01-03 08:35:00|680.05|677.65|680.71|678.31|681.08|678.68|679.96|677.56|0
1641199200000|2022-01-03 08:40:00|680.61|678.21|680.15|677.75|680.9|678.5|679.96|677.56|0
1641199500000|2022-01-03 08:45:00|680.33|677.93|679.4|677|680.52|678.12|679.4|677|0
1641199800000|2022-01-03 08:50:00|679.59|677.19|678.28|675.88|679.59|677.19|678.09|675.69|0
1641200100000|2022-01-03 08:55:00|678.18|675.78|678.27|675.87|678.84|676.44|677.8|675.4|0
1641200400000|2022-01-03 09:00:00|678.46|676.06|677.9|675.5|679.21|676.81|677.53|675.13|0
1641200700000|2022-01-03 09:05:00|677.99|675.59|677.34|674.94|677.99|675.59|676.59|674.19|0
1641201000000|2022-01-03 09:10:00|677.15|674.75|679.76|677.36|679.95|677.55|677.15|674.75|0
1641201300000|2022-01-03 09:15:00|679.85|677.45|678.17|675.77|679.95|677.55|677.89|675.49|0
1641201600000|2022-01-03 09:20:00|678.27|675.87|679.76|677.36|679.76|677.36|678.27|675.87|0
1641201900000|2022-01-03 09:25:00|679.57|677.17|679.57|677.17|680.22|677.82|679.01|676.61|0
1641202200000|2022-01-03 09:30:00|679.76|677.36|680.03|677.63|680.13|677.73|679.01|676.61|0
1641202500000|2022-01-03 09:35:00|679.94|677.54|679.65|677.25|680.31|677.91|679.38|676.98|0
1641202800000|2022-01-03 09:40:00|679.38|676.98|679.65|677.25|679.94|677.54|679|676.6|0
1641203100000|2022-01-03 09:45:00|679.84|677.44|680.87|678.47|680.87|678.47|679.37|676.97|0
1641203400000|2022-01-03 09:50:00|680.68|678.28|681.8|679.4|682.36|679.96|680.68|678.28|0
1641203700000|2022-01-03 09:55:00|681.89|679.49|682.92|680.52|683.11|680.71|681.61|679.21|0
1641204000000|2022-01-03 10:00:00|683.11|680.71|682.36|679.96|683.11|680.71|682.07|679.67|0
1641204300000|2022-01-03 10:05:00|682.45|680.05|682.82|680.42|682.92|680.52|682.36|679.96|0
1641204600000|2022-01-03 10:10:00|682.73|680.33|684.04|681.64|684.04|681.64|682.73|680.33|0
1641204900000|2022-01-03 10:15:00|684.23|681.83|684.04|681.64|684.79|682.39|683.85|681.45|0
1641205200000|2022-01-03 10:20:00|684.22|681.82|685.06|682.66|685.91|683.51|684.22|681.82|0
1641205500000|2022-01-03 10:25:00|685.25|682.85|686.28|683.88|686.28|683.88|685.16|682.76|0
1641205800000|2022-01-03 10:30:00|686.09|683.69|685.72|683.32|686.18|683.78|685.34|682.94|0
1641206100000|2022-01-03 10:35:00|685.9|683.5|686.09|683.69|686.46|684.06|685.53|683.13|0
1641206400000|2022-01-03 10:40:00|685.9|683.5|686.09|683.69|686.09|683.69|685.52|683.12|0
1641206700000|2022-01-03 10:45:00|685.99|683.59|685.99|683.59|686.09|683.69|685.9|683.5|0
1641207000000|2022-01-03 10:50:00|686.08|683.68|686.08|683.68|686.27|683.87|685.52|683.12|0
1641207300000|2022-01-03 10:55:00|686.27|683.87|686.64|684.24|686.83|684.43|686.08|683.68|0
1641207600000|2022-01-03 11:00:00|686.83|684.43|688.14|685.74|688.42|686.02|686.83|684.43|0
1641207900000|2022-01-03 11:05:00|688.33|685.93|688.33|685.93|688.89|686.49|688.14|685.74|0
1641208200000|2022-01-03 11:10:00|688.52|686.12|688.14|685.74|689.08|686.68|688.14|685.74|0
1641208500000|2022-01-03 11:15:00|688.33|685.93|688.7|686.3|688.7|686.3|688.14|685.74|0
1641208800000|2022-01-03 11:20:00|688.89|686.49|689.07|686.67|689.26|686.86|688.88|686.48|0
1641209100000|2022-01-03 11:25:00|689.26|686.86|688.13|685.73|689.45|687.05|687.57|685.17|0
1641209400000|2022-01-03 11:30:00|688.22|685.82|688.69|686.29|688.97|686.57|688.13|685.73|0
1641209700000|2022-01-03 11:35:00|688.59|686.19|689.07|686.67|689.25|686.85|688.13|685.73|0
1641210000000|2022-01-03 11:40:00|688.88|686.48|688.4|686|688.88|686.48|688.13|685.73|0
1641210300000|2022-01-03 11:45:00|688.31|685.91|688.31|685.91|688.5|686.1|687.94|685.54|0
1641210600000|2022-01-03 11:50:00|688.12|685.72|688.59|686.19|688.87|686.47|688.12|685.72|0
1641210900000|2022-01-03 11:55:00|688.68|686.28|689.06|686.66|689.25|686.85|688.5|686.1|0
1641211200000|2022-01-03 12:00:00|688.87|686.47|688.12|685.72|688.87|686.47|687.93|685.53|0
1641211500000|2022-01-03 12:05:00|687.74|685.34|686.61|684.21|688.02|685.62|686.61|684.21|0
1641211800000|2022-01-03 12:10:00|686.8|684.4|687.26|684.86|687.74|685.34|686.61|684.21|0
1641212100000|2022-01-03 12:15:00|687.17|684.77|687.74|685.34|687.92|685.52|687.17|684.77|0
1641212400000|2022-01-03 12:20:00|687.55|685.15|686.61|684.21|687.92|685.52|686.61|684.21|0
1641212700000|2022-01-03 12:25:00|686.7|684.3|686.79|684.39|687.54|685.14|686.23|683.83|0
1641213000000|2022-01-03 12:30:00|686.61|684.21|686.23|683.83|686.61|684.21|685.29|682.89|0
1641213300000|2022-01-03 12:35:00|686.13|683.73|686.41|684.01|686.41|684.01|685.66|683.26|0
1641213600000|2022-01-03 12:40:00|686.23|683.83|685.66|683.26|686.79|684.39|685.66|683.26|0
1641213900000|2022-01-03 12:45:00|685.85|683.45|685.28|682.88|685.85|683.45|683.97|681.57|0
1641214200000|2022-01-03 12:50:00|685.1|682.7|685.28|682.88|685.85|683.45|685.1|682.7|0
1641214500000|2022-01-03 12:55:00|684.91|682.51|684.34|681.94|685.09|682.69|684.16|681.76|0
1641214800000|2022-01-03 13:00:00|683.97|681.57|684.9|682.5|684.91|682.51|683.97|681.57|0
1641215100000|2022-01-03 13:05:00|684.72|682.32|684.53|682.13|684.9|682.5|683.78|681.38|0
1641215400000|2022-01-03 13:10:00|684.71|682.31|684.34|681.94|684.71|682.31|684.15|681.75|0
1641215700000|2022-01-03 13:15:00|684.15|681.75|683.23|680.83|685.15|682.75|682.86|680.46|0
1641216000000|2022-01-03 13:20:00|683.05|680.65|683.61|681.21|683.61|681.21|682.86|680.46|0
1641216300000|2022-01-03 13:25:00|683.79|681.39|683.98|681.58|684.17|681.77|683.04|680.64|0
1641216600000|2022-01-03 13:30:00|683.79|681.39|682.48|680.08|684.35|681.95|682.1|679.7|0
1641216900000|2022-01-03 13:35:00|682.38|679.98|682.48|680.08|683.23|680.83|682.29|679.89|0
1641217200000|2022-01-03 13:40:00|682.29|679.89|681.91|679.51|682.66|680.26|681.35|678.95|0
1641217500000|2022-01-03 13:45:00|681.73|679.33|683.03|680.63|683.04|680.64|681.73|679.33|0
1641217800000|2022-01-03 13:50:00|682.85|680.45|682.47|680.07|683.22|680.82|682.1|679.7|0
1641218100000|2022-01-03 13:55:00|682.56|680.16|676.86|674.46|682.66|680.26|676.86|674.46|0
1641218400000|2022-01-03 14:00:00|677.23|674.83|676.49|674.09|677.79|675.39|675.18|672.78|0
1641218700000|2022-01-03 14:05:00|676.67|674.27|677.42|675.02|677.42|675.02|674.81|672.41|0
1641219000000|2022-01-03 14:10:00|677.6|675.2|678.35|675.95|678.35|675.95|676.48|674.08|0
1641219300000|2022-01-03 14:15:00|678.16|675.76|678.91|676.51|679.28|676.88|676.85|674.45|0
1641219600000|2022-01-03 14:20:00|678.81|676.41|678.16|675.76|678.81|676.41|677.41|675.01|0
1641219900000|2022-01-03 14:25:00|677.97|675.57|675.17|672.77|678.34|675.94|674.8|672.4|0
1641220200000|2022-01-03 14:30:00|675.36|672.96|680.96|678.56|681.33|678.93|674.98|672.58|0
1641220500000|2022-01-03 14:35:00|680.58|678.18|681.52|679.12|685.26|682.86|679.46|677.06|0
1641220800000|2022-01-03 14:40:00|682.64|680.24|680.48|678.08|683.01|680.61|680.02|677.62|0
1641221100000|2022-01-03 14:45:00|681.14|678.74|665.15|662.75|681.33|678.93|658.7|656.3|0
1641221400000|2022-01-03 14:50:00|664.41|662.01|663.68|661.28|668.39|665.99|657.02|654.62|0
1641221700000|2022-01-03 14:55:00|664.23|661.83|665.02|662.62|667.95|665.55|660.53|658.13|0
1641222000000|2022-01-03 15:00:00|665.58|663.18|667.24|664.84|670.86|668.46|664.28|661.88|0
1641222300000|2022-01-03 15:05:00|666.5|664.1|667.24|664.84|669.28|666.88|665.39|662.99|0
1641222600000|2022-01-03 15:10:00|667.42|665.02|673.37|670.97|674.3|671.9|667.42|665.02|0
1641222900000|2022-01-03 15:15:00|673.55|671.15|674.29|671.89|676.16|673.76|671.88|669.48|0
1641223200000|2022-01-03 15:20:00|673.55|671.15|674.48|672.08|674.48|672.08|669.83|667.43|0
1641223500000|2022-01-03 15:25:00|674.67|672.27|678.39|675.99|678.39|675.99|673.55|671.15|0
1641223800000|2022-01-03 15:30:00|678.58|676.18|673.17|670.77|678.77|676.37|670.2|667.8|0
1641224100000|2022-01-03 15:35:00|673.36|670.96|671.25|668.85|674.29|671.89|670.13|667.73|0
1641224400000|2022-01-03 15:40:00|671.15|668.75|670.32|667.92|673.58|671.18|669.57|667.17|0
1641224700000|2022-01-03 15:45:00|670.13|667.73|673.11|670.71|673.86|671.46|669.39|666.99|0
1641225000000|2022-01-03 15:50:00|673.3|670.9|673.27|670.87|673.48|671.08|670.87|668.47|0
1641225300000|2022-01-03 15:55:00|673.64|671.24|673.64|671.24|674.38|671.98|671.59|669.19|0
1641225600000|2022-01-03 16:00:00|673.45|671.05|672.33|669.93|674.2|671.8|670.84|668.44|0
1641225900000|2022-01-03 16:05:00|672.15|669.75|669.73|667.33|673.45|671.05|668.8|666.4|0
1641226200000|2022-01-03 16:10:00|669.54|667.14|666.75|664.35|669.91|667.51|666.38|663.98|0
1641226500000|2022-01-03 16:15:00|666.94|664.54|666.94|664.54|668.05|665.65|665.45|663.05|0
1641226800000|2022-01-03 16:20:00|666.75|664.35|668.79|666.39|669.35|666.95|665.45|663.05|0
1641227100000|2022-01-03 16:25:00|668.42|666.02|668.79|666.39|669.16|666.76|666.93|664.53|0
1641227400000|2022-01-03 16:30:00|668.23|665.83|666.19|663.79|668.42|666.02|665.82|663.42|0
1641227700000|2022-01-03 16:35:00|666.37|663.97|661.56|659.16|666.75|664.35|660.82|658.42|0
1641228000000|2022-01-03 16:40:00|661.74|659.34|667.3|664.9|667.3|664.9|661.74|659.34|0
1641228300000|2022-01-03 16:45:00|667.11|664.71|668.22|665.82|670.83|668.43|666.37|663.97|0
1641228600000|2022-01-03 16:50:00|668.41|666.01|667.57|665.17|669.15|666.75|665.44|663.04|0
1641228900000|2022-01-03 16:55:00|667.67|665.27|667.66|665.26|668.78|666.38|666.37|663.97|0
1641229200000|2022-01-03 17:00:00|667.48|665.08|667.66|665.26|668.03|665.63|665.07|662.67|0
1641229500000|2022-01-03 17:05:00|667.48|665.08|668.4|666|668.96|666.56|665.81|663.41|0
1641229800000|2022-01-03 17:10:00|668.59|666.19|669.14|666.74|669.14|666.74|666.36|663.96|0
1641230100000|2022-01-03 17:15:00|668.96|666.56|669.14|666.74|669.51|667.11|667.84|665.44|0
1641230400000|2022-01-03 17:20:00|669.33|666.93|671.55|669.15|672.11|669.71|669.33|666.93|0
1641230700000|2022-01-03 17:25:00|671.46|669.06|671.55|669.15|671.74|669.34|670.44|668.04|0
1641231000000|2022-01-03 17:30:00|671.74|669.34|670.62|668.22|671.74|669.34|670.06|667.66|0
1641231300000|2022-01-03 17:35:00|670.81|668.41|669.87|667.47|671.18|668.78|669.32|666.92|0
1641231600000|2022-01-03 17:40:00|669.69|667.29|669.5|667.1|670.25|667.85|668.2|665.8|0
1641231900000|2022-01-03 17:45:00|669.87|667.47|670.43|668.03|670.8|668.4|669.87|667.47|0
1641232200000|2022-01-03 17:50:00|670.61|668.21|668.75|666.35|671.54|669.14|668.75|666.35|0
1641232500000|2022-01-03 17:55:00|668.94|666.54|668.94|666.54|669.68|667.28|668.57|666.17|0
1641232800000|2022-01-03 18:00:00|669.12|666.72|669.31|666.91|669.49|667.09|667.64|665.24|0
1641233100000|2022-01-03 18:05:00|669.49|667.09|668|665.6|669.49|667.09|667.82|665.42|0
1641233400000|2022-01-03 18:10:00|667.82|665.42|671.35|668.95|672.84|670.44|667.08|664.68|0
1641233700000|2022-01-03 18:15:00|671.16|668.76|671.72|669.32|672.65|670.25|670.79|668.39|0
1641234000000|2022-01-03 18:20:00|671.9|669.5|672.09|669.69|673.02|670.62|671.9|669.5|0
1641234300000|2022-01-03 18:25:00|672.27|669.87|672.46|670.06|673.39|670.99|672.09|669.69|0
1641234600000|2022-01-03 18:30:00|672.83|670.43|671.71|669.31|673.39|670.99|671.15|668.75|0
1641234900000|2022-01-03 18:35:00|671.9|669.5|671.9|669.5|672.46|670.06|671.52|669.12|0
1641235200000|2022-01-03 18:40:00|671.71|669.31|674.87|672.47|675.06|672.66|671.34|668.94|0
1641235500000|2022-01-03 18:45:00|675.06|672.66|674.87|672.47|675.06|672.66|673.57|671.17|0
1641235800000|2022-01-03 18:50:00|675.06|672.66|676.92|674.52|676.92|674.52|674.87|672.47|0
1641236100000|2022-01-03 18:55:00|677.11|674.71|677.48|675.08|677.67|675.27|676.36|673.96|0
1641236400000|2022-01-03 19:00:00|677.29|674.89|677.29|674.89|678.41|676.01|676.54|674.14|0
1641236700000|2022-01-03 19:05:00|677.1|674.7|679.34|676.94|679.9|677.5|676.54|674.14|0
1641237000000|2022-01-03 19:10:00|679.16|676.76|678.78|676.38|679.53|677.13|678.41|676.01|0
1641237300000|2022-01-03 19:15:00|678.59|676.19|678.78|676.38|679.71|677.31|677.85|675.45|0
1641237600000|2022-01-03 19:20:00|678.96|676.56|678.22|675.82|680.7|678.3|678.03|675.63|0
1641237900000|2022-01-03 19:25:00|678.41|676.01|679.71|677.31|679.71|677.31|678.03|675.63|0
1641238200000|2022-01-03 19:30:00|679.53|677.13|678.78|676.38|680.46|678.06|678.78|676.38|0
1641238500000|2022-01-03 19:35:00|678.96|676.56|680.64|678.24|680.64|678.24|678.59|676.19|0
1641238800000|2022-01-03 19:40:00|681.2|678.8|684.76|682.36|685.13|682.73|681.2|678.8|0
1641239100000|2022-01-03 19:45:00|684.57|682.17|683.82|681.42|685.32|682.92|683.26|680.86|0
1641239400000|2022-01-03 19:50:00|684.01|681.61|683.26|680.86|684.57|682.17|682.88|680.48|0
1641239700000|2022-01-03 19:55:00|683.07|680.67|681.94|679.54|683.07|680.67|681.57|679.17|0
1641240000000|2022-01-03 20:00:00|681.76|679.36|682.5|680.1|683.07|680.67|680.45|678.05|0
1641240300000|2022-01-03 20:05:00|682.32|679.92|682.5|680.1|682.87|680.47|681.19|678.79|0
1641240600000|2022-01-03 20:10:00|682.31|679.91|683.06|680.66|683.81|681.41|682.31|679.91|0
1641240900000|2022-01-03 20:15:00|683.25|680.85|682.87|680.47|683.81|681.41|681.93|679.53|0
1641241200000|2022-01-03 20:20:00|683.24|680.84|682.49|680.09|684.18|681.78|682.31|679.91|0
1641241500000|2022-01-03 20:25:00|682.68|680.28|683.05|680.65|683.8|681.4|682.31|679.91|0
1641241800000|2022-01-03 20:30:00|683.24|680.84|683.99|681.59|684.17|681.77|682.3|679.9|0
1641242100000|2022-01-03 20:35:00|684.17|681.77|683.24|680.84|685.67|683.27|682.49|680.09|0
1641242400000|2022-01-03 20:40:00|683.05|680.65|679.68|677.28|683.42|681.02|677.63|675.23|0
1641242700000|2022-01-03 20:45:00|679.49|677.09|685.29|682.89|685.29|682.89|679.12|676.72|0
1641243000000|2022-01-03 20:50:00|683.61|681.21|683.79|681.39|685.48|683.08|681.17|678.77|0
1641243300000|2022-01-03 20:55:00|683.98|681.58|685.48|683.08|685.85|683.45|681.36|678.96|0
1641243600000|2022-01-03 21:00:00|686.04|683.64|686.04|683.64|686.04|683.64|684.54|682.14|0
1641243900000|2022-01-03 21:05:00|686.22|683.82|685.65|683.25|687.1|684.7|685.1|682.7|0
1641244200000|2022-01-03 21:10:00|685.46|683.06|684.52|682.12|685.83|683.43|684.15|681.75|0
1641244500000|2022-01-03 21:15:00|684.91|682.11|686.22|683.42|686.22|683.42|684.91|682.11|0
1641244800000|2022-01-03 21:20:00|686.4|683.6|686.4|683.6|686.97|684.17|686.21|683.41|0
1641245100000|2022-01-03 21:25:00|686.21|683.41|685.84|683.04|686.78|683.98|685.65|682.85|0
1641245400000|2022-01-03 21:30:00|686.03|683.23|686.02|683.22|686.21|683.41|685.84|683.04|0
1641245700000|2022-01-03 21:35:00|685.84|683.04|686.77|683.97|686.96|684.16|685.84|683.04|0
1641246000000|2022-01-03 21:40:00|686.58|683.78|685.83|683.03|686.67|683.87|685.64|682.84|0
1641246300000|2022-01-03 21:45:00|686.02|683.22|684.33|681.53|686.02|683.22|684.33|681.53|0
1641246600000|2022-01-03 21:50:00|684.52|681.72|684.7|681.9|684.7|681.9|684.33|681.53|0
1641246900000|2022-01-03 21:55:00|684.79|681.99|684.6|681.8|684.89|682.09|684.33|681.53|0
1641247200000|2022-01-03 22:00:00|684.63|681.83|684.85|682.05|684.85|682.05|684.6|681.8|0
1641247500000|2022-01-03 22:05:00|684.88|682.08|684.99|682.19|684.99|682.19|684.85|682.05|0
1641247800000|2022-01-03 22:10:00|684.96|682.16|684.93|682.13|684.96|682.16|684.9|682.1|0
1641248100000|2022-01-03 22:15:00|684.96|682.16|685.01|682.21|685.01|682.21|684.79|681.99|0
1641248400000|2022-01-03 22:20:00|684.82|682.02|685.12|682.32|685.12|682.32|684.82|682.02|0
1641248700000|2022-01-03 22:25:00|684.98|682.18|685.12|682.32|685.14|682.34|684.98|682.18|0
1641249000000|2022-01-03 22:30:00|685.06|682.26|685.14|682.34|685.14|682.34|684.98|682.18|0
1641249300000|2022-01-03 22:35:00|685.11|682.31|685|682.2|685.17|682.37|685|682.2|0
1641249600000|2022-01-03 22:40:00|684.98|682.18|684.94|682.14|685|682.2|684.94|682.14|0
1641249900000|2022-01-03 22:45:00|684.78|681.98|684.83|682.03|684.86|682.06|684.73|681.93|0
1641250200000|2022-01-03 22:50:00|684.86|682.06|685.05|682.25|685.05|682.25|684.86|682.06|0
1641250500000|2022-01-03 22:55:00|685.07|682.27|685.1|682.3|685.16|682.36|684.89|682.09|0
1641250800000|2022-01-03 23:00:00|684.95|682.15|685.05|682.25|685.89|683.09|684.67|681.87|0
1641251100000|2022-01-03 23:05:00|685.24|682.44|685.61|682.81|685.8|683|685.05|682.25|0
1641251400000|2022-01-03 23:10:00|685.8|683|685.98|683.18|686.36|683.56|685.23|682.43|0
1641251700000|2022-01-03 23:15:00|686.07|683.27|685.6|682.8|686.17|683.37|685.32|682.52|0
1641252000000|2022-01-03 23:20:00|685.79|682.99|685.23|682.43|686.17|683.37|685.04|682.24|0
1641252300000|2022-01-03 23:25:00|685.32|682.52|684.66|681.86|685.32|682.52|684.66|681.86|0
1641252600000|2022-01-03 23:30:00|684.85|682.05|684.85|682.05|684.85|682.05|683.54|680.74|0
1641252900000|2022-01-03 23:35:00|684.66|681.86|683.91|681.11|684.66|681.86|683.54|680.74|0
1641253200000|2022-01-03 23:40:00|684|681.2|684.84|682.04|684.84|682.04|683.72|680.92|0
1641253500000|2022-01-03 23:45:00|685.03|682.23|684.28|681.48|685.03|682.23|683.91|681.11|0
1641253800000|2022-01-03 23:50:00|684.09|681.29|683.9|681.1|684.18|681.38|683.34|680.54|0
1641254100000|2022-01-03 23:55:00|683.81|681.01|683.34|680.54|684.09|681.29|682.78|679.98|0
1641254400000|2022-01-04 00:00:00|683.53|680.73|683.43|680.63|683.9|681.1|682.03|679.23|0
1641254700000|2022-01-04 00:05:00|683.24|680.44|682.77|679.97|683.24|680.44|682.4|679.6|0
1641255000000|2022-01-04 00:10:00|682.59|679.79|683.15|680.35|683.52|680.72|682.59|679.79|0
1641255300000|2022-01-04 00:15:00|683.33|680.53|683.33|680.53|683.52|680.72|682.21|679.41|0
1641255600000|2022-01-04 00:20:00|683.23|680.43|682.77|679.97|683.52|680.72|682.58|679.78|0
1641255900000|2022-01-04 00:25:00|682.95|680.15|682.86|680.06|683.52|680.72|682.77|679.97|0
1641256200000|2022-01-04 00:30:00|682.77|679.97|682.95|680.15|683.33|680.53|682.48|679.68|0
1641256500000|2022-01-04 00:35:00|682.85|680.05|682.95|680.15|683.32|680.52|682.58|679.78|0
1641256800000|2022-01-04 00:40:00|682.76|679.96|682.95|680.15|683.13|680.33|682.1|679.3|0
1641257100000|2022-01-04 00:45:00|683.13|680.33|684.25|681.45|684.26|681.46|683.13|680.33|0
1641257400000|2022-01-04 00:50:00|684.44|681.64|684.81|682.01|685|682.2|684.07|681.27|0
1641257700000|2022-01-04 00:55:00|684.63|681.83|684.44|681.64|685.47|682.67|684.25|681.45|0
1641258000000|2022-01-04 01:00:00|684.25|681.45|683.31|680.51|684.25|681.45|682.94|680.14|0
1641258300000|2022-01-04 01:05:00|683.5|680.7|684.71|681.91|684.81|682.01|683.5|680.7|0
1641258600000|2022-01-04 01:10:00|684.81|682.01|685.37|682.57|685.37|682.57|684.06|681.26|0
1641258900000|2022-01-04 01:15:00|685.18|682.38|684.99|682.19|685.93|683.13|684.99|682.19|0
1641259200000|2022-01-04 01:20:00|684.8|682|685.36|682.56|685.55|682.75|684.8|682|0
1641259500000|2022-01-04 01:25:00|685.45|682.65|685.17|682.37|685.64|682.84|684.99|682.19|0
1641259800000|2022-01-04 01:30:00|684.99|682.19|684.42|681.62|685.17|682.37|684.42|681.62|0
1641260100000|2022-01-04 01:35:00|684.61|681.81|685.26|682.46|685.55|682.75|684.42|681.62|0
1641260400000|2022-01-04 01:40:00|685.17|682.37|685.36|682.56|685.73|682.93|684.8|682|0
1641260700000|2022-01-04 01:45:00|685.54|682.74|684.98|682.18|686.11|683.31|684.98|682.18|0
1641261000000|2022-01-04 01:50:00|685.17|682.37|684.6|681.8|685.26|682.46|684.42|681.62|0
1641261300000|2022-01-04 01:55:00|684.69|681.89|684.41|681.61|685.16|682.36|684.41|681.61|0
1641261600000|2022-01-04 02:00:00|684.6|681.8|684.31|681.51|685.16|682.36|684.31|681.51|0
1641261900000|2022-01-04 02:05:00|684.22|681.42|684.41|681.61|684.97|682.17|684.04|681.24|0
1641262200000|2022-01-04 02:10:00|684.5|681.7|684.78|681.98|684.97|682.17|684.5|681.7|0
1641262500000|2022-01-04 02:15:00|684.97|682.17|684.97|682.17|685.53|682.73|684.78|681.98|0
1641262800000|2022-01-04 02:20:00|684.78|681.98|685.34|682.54|685.53|682.73|684.59|681.79|0
1641263100000|2022-01-04 02:25:00|685.24|682.44|685.52|682.72|685.53|682.73|684.96|682.16|0
1641263400000|2022-01-04 02:30:00|685.34|682.54|685.34|682.54|685.52|682.72|684.77|681.97|0
1641263700000|2022-01-04 02:35:00|685.24|682.44|685.52|682.72|685.71|682.91|684.77|681.97|0
1641264000000|2022-01-04 02:40:00|685.33|682.53|685.89|683.09|685.89|683.09|685.33|682.53|0
1641264300000|2022-01-04 02:45:00|686.08|683.28|685.89|683.09|686.27|683.47|685.52|682.72|0
1641264600000|2022-01-04 02:50:00|686.08|683.28|686.83|684.03|686.83|684.03|685.98|683.18|0
1641264900000|2022-01-04 02:55:00|686.64|683.84|687.76|684.96|687.95|685.15|686.45|683.65|0
1641265200000|2022-01-04 03:00:00|687.85|685.05|687.01|684.21|688.14|685.34|686.82|684.02|0
1641265500000|2022-01-04 03:05:00|686.82|684.02|686.63|683.83|687.01|684.21|686.35|683.55|0
1641265800000|2022-01-04 03:10:00|686.45|683.65|686.63|683.83|686.82|684.02|686.45|683.65|0
1641266100000|2022-01-04 03:15:00|686.82|684.02|687.38|684.58|687.38|684.58|686.82|684.02|0
1641266400000|2022-01-04 03:20:00|687.57|684.77|688.32|685.52|688.5|685.7|687.38|684.58|0
1641266700000|2022-01-04 03:25:00|688.13|685.33|688.13|685.33|688.5|685.7|688.13|685.33|0
1641267000000|2022-01-04 03:30:00|688.31|685.51|688.4|685.6|688.5|685.7|687.94|685.14|0
1641267300000|2022-01-04 03:35:00|688.5|685.7|688.31|685.51|688.5|685.7|687.94|685.14|0
1641267600000|2022-01-04 03:40:00|688.4|685.6|688.87|686.07|688.87|686.07|688.31|685.51|0
1641267900000|2022-01-04 03:45:00|688.68|685.88|688.68|685.88|689.06|686.26|688.68|685.88|0
1641268200000|2022-01-04 03:50:00|688.49|685.69|688.12|685.32|688.49|685.69|688.12|685.32|0
1641268500000|2022-01-04 03:55:00|688.21|685.41|688.49|685.69|688.68|685.88|688.11|685.31|0
1641268800000|2022-01-04 04:00:00|688.68|685.88|688.67|685.87|688.86|686.06|688.49|685.69|0
1641269100000|2022-01-04 04:05:00|688.49|685.69|688.86|686.06|688.86|686.06|688.3|685.5|0
1641269400000|2022-01-04 04:10:00|688.67|685.87|688.86|686.06|688.86|686.06|688.67|685.87|0
1641269700000|2022-01-04 04:15:00|688.67|685.87|689.23|686.43|689.23|686.43|688.67|685.87|0
1641270000000|2022-01-04 04:20:00|689.42|686.62|690.92|688.12|690.92|688.12|689.42|686.62|0
1641270300000|2022-01-04 04:25:00|690.73|687.93|691.01|688.21|691.11|688.31|690.36|687.56|0
1641270600000|2022-01-04 04:30:00|690.92|688.12|690.92|688.12|691.3|688.5|690.92|688.12|0
1641270900000|2022-01-04 04:35:00|691.1|688.3|690.92|688.12|691.1|688.3|690.73|687.93|0
1641271200000|2022-01-04 04:40:00|690.73|687.93|690.91|688.11|691.1|688.3|690.73|687.93|0
1641271500000|2022-01-04 04:45:00|691.1|688.3|691.29|688.49|691.48|688.68|690.91|688.11|0
1641271800000|2022-01-04 04:50:00|691.38|688.58|692.23|689.43|692.23|689.43|691.29|688.49|0
1641272100000|2022-01-04 04:55:00|692.04|689.24|691.85|689.05|692.04|689.24|691.85|689.05|0
1641272400000|2022-01-04 05:00:00|692.04|689.24|692.03|689.23|692.41|689.61|691.85|689.05|0
1641272700000|2022-01-04 05:05:00|692.22|689.42|692.22|689.42|692.22|689.42|692.03|689.23|0
1641273000000|2022-01-04 05:10:00|692.41|689.61|692.59|689.79|692.78|689.98|692.22|689.42|0
1641273300000|2022-01-04 05:15:00|692.41|689.61|693.53|690.73|693.53|690.73|692.31|689.51|0
1641273600000|2022-01-04 05:20:00|693.34|690.54|693.72|690.92|693.72|690.92|693.34|690.54|0
1641273900000|2022-01-04 05:25:00|693.53|690.73|693.91|691.11|693.91|691.11|693.15|690.35|0
1641274200000|2022-01-04 05:30:00|693.72|690.92|693.72|690.92|693.91|691.11|693.34|690.54|0
1641274500000|2022-01-04 05:35:00|693.71|690.91|693.9|691.1|694.09|691.29|693.71|690.91|0
1641274800000|2022-01-04 05:40:00|693.71|690.91|694.09|691.29|694.28|691.48|693.71|690.91|0
1641275100000|2022-01-04 05:45:00|693.9|691.1|694.27|691.47|694.28|691.48|693.9|691.1|0
1641275400000|2022-01-04 05:50:00|694.09|691.29|694.27|691.47|694.27|691.47|693.9|691.1|0
1641275700000|2022-01-04 05:55:00|694.08|691.28|693.89|691.09|694.46|691.66|693.89|691.09|0
1641276000000|2022-01-04 06:00:00|694.08|691.28|694.08|691.28|694.08|691.28|693.7|690.9|0
1641276300000|2022-01-04 06:05:00|694.17|691.37|694.45|691.65|694.83|692.03|694.08|691.28|0
1641276600000|2022-01-04 06:10:00|694.64|691.84|694.45|691.65|694.83|692.03|694.45|691.65|0
1641276900000|2022-01-04 06:15:00|694.35|691.55|692.94|690.14|694.35|691.55|692.94|690.14|0
1641277200000|2022-01-04 06:20:00|692.75|689.95|693.13|690.33|693.13|690.33|692.57|689.77|0
1641277500000|2022-01-04 06:25:00|692.94|690.14|692.65|689.85|693.13|690.33|692.56|689.76|0
1641277800000|2022-01-04 06:30:00|692.56|689.76|693.13|690.33|693.13|690.33|692.56|689.76|0
1641278100000|2022-01-04 06:35:00|693.31|690.51|693.31|690.51|693.5|690.7|692.94|690.14|0
1641278400000|2022-01-04 06:40:00|693.5|690.7|693.4|690.6|693.88|691.08|693.31|690.51|0
1641278700000|2022-01-04 06:45:00|693.31|690.51|693.5|690.7|693.68|690.88|692.83|690.03|0
1641279000000|2022-01-04 06:50:00|693.31|690.51|693.49|690.69|693.87|691.07|693.12|690.32|0
1641279300000|2022-01-04 06:55:00|693.58|690.78|693.3|690.5|693.68|690.88|693.11|690.31|0
1641279600000|2022-01-04 07:00:00|692.93|690.13|691.8|689|692.93|690.13|691.42|688.62|0
1641279900000|2022-01-04 07:05:00|691.61|688.81|691.04|688.24|691.98|689.18|690.85|688.05|0
1641280200000|2022-01-04 07:10:00|691.13|688.33|691.98|689.18|692.17|689.37|690.85|688.05|0
1641280500000|2022-01-04 07:15:00|692.07|689.27|691.41|688.61|692.17|689.37|691.23|688.43|0
1641280800000|2022-01-04 07:20:00|691.22|688.42|691.22|688.42|691.41|688.61|690.85|688.05|0
1641281100000|2022-01-04 07:25:00|691.31|688.51|691.41|688.61|691.97|689.17|691.22|688.42|0
1641281400000|2022-01-04 07:30:00|691.5|688.7|692.35|689.55|692.54|689.74|691.5|688.7|0
1641281700000|2022-01-04 07:35:00|692.16|689.36|692.35|689.55|692.72|689.92|691.97|689.17|0
1641282000000|2022-01-04 07:40:00|692.16|689.36|693.28|690.48|693.28|690.48|692.16|689.36|0
1641282300000|2022-01-04 07:45:00|693.19|690.39|692.72|689.92|693.28|690.48|692.34|689.54|0
1641282600000|2022-01-04 07:50:00|692.53|689.73|693.28|690.48|693.66|690.86|692.53|689.73|0
1641282900000|2022-01-04 07:55:00|693.09|690.29|693.84|691.04|693.93|691.13|692.53|689.73|0
1641283200000|2022-01-04 08:00:00|694.03|691.23|692.9|690.1|694.03|691.23|691.96|689.16|0
1641283500000|2022-01-04 08:05:00|692.51|690.11|691.94|689.54|693.83|691.43|691.76|689.36|0
1641283800000|2022-01-04 08:10:00|691.85|689.45|691|688.6|691.94|689.54|690.81|688.41|0
1641284100000|2022-01-04 08:15:00|691.19|688.79|692.13|689.73|692.13|689.73|690.44|688.04|0
1641284400000|2022-01-04 08:20:00|692.03|689.63|692.88|690.48|693.07|690.67|691.56|689.16|0
1641284700000|2022-01-04 08:25:00|692.69|690.29|693.7|691.3|693.7|691.3|691.94|689.54|0
1641285000000|2022-01-04 08:30:00|693.89|691.49|693.7|691.3|694.08|691.68|692.66|690.26|0
1641285300000|2022-01-04 08:35:00|693.6|691.2|693.89|691.49|694.26|691.86|693.14|690.74|0
1641285600000|2022-01-04 08:40:00|694.07|691.67|692.38|689.98|694.83|692.43|692.38|689.98|0
1641285900000|2022-01-04 08:45:00|692.57|690.17|693.13|690.73|693.32|690.92|692.38|689.98|0
1641286200000|2022-01-04 08:50:00|693.03|690.63|692.84|690.44|693.32|690.92|692.19|689.79|0
1641286500000|2022-01-04 08:55:00|692.75|690.35|692.28|689.88|693.03|690.63|691.62|689.22|0
1641286800000|2022-01-04 09:00:00|692.19|689.79|692.75|690.35|692.94|690.54|692|689.6|0
1641287100000|2022-01-04 09:05:00|692.56|690.16|692.75|690.35|693.21|690.81|692.46|690.06|0
1641287400000|2022-01-04 09:10:00|692.93|690.53|693.31|690.91|693.5|691.1|692.74|690.34|0
1641287700000|2022-01-04 09:15:00|693.5|691.1|694.06|691.66|694.06|691.66|693.31|690.91|0
1641288000000|2022-01-04 09:20:00|693.87|691.47|693.49|691.09|694.06|691.66|693.3|690.9|0
1641288300000|2022-01-04 09:25:00|693.68|691.28|693.3|690.9|693.68|691.28|693.11|690.71|0
1641288600000|2022-01-04 09:30:00|693.2|690.8|692.55|690.15|693.49|691.09|692.55|690.15|0
1641288900000|2022-01-04 09:35:00|692.36|689.96|692.73|690.33|692.92|690.52|692.07|689.67|0
1641289200000|2022-01-04 09:40:00|692.82|690.42|693.67|691.27|693.67|691.27|692.36|689.96|0
1641289500000|2022-01-04 09:45:00|693.48|691.08|693.67|691.27|693.86|691.46|693.29|690.89|0
1641289800000|2022-01-04 09:50:00|693.86|691.46|693.86|691.46|694.23|691.83|693.86|691.46|0
1641290100000|2022-01-04 09:55:00|693.67|691.27|694.42|692.02|694.42|692.02|693.67|691.27|0
1641290400000|2022-01-04 10:00:00|694.61|692.21|695.54|693.14|695.55|693.15|694.61|692.21|0
1641290700000|2022-01-04 10:05:00|695.36|692.96|696.67|694.27|696.86|694.46|694.98|692.58|0
1641291000000|2022-01-04 10:10:00|696.48|694.08|697.99|695.59|698.93|696.53|696.48|694.08|0
1641291300000|2022-01-04 10:15:00|697.8|695.4|698.36|695.96|698.36|695.96|697.24|694.84|0
1641291600000|2022-01-04 10:20:00|698.55|696.15|700.06|697.66|700.25|697.85|698.18|695.78|0
1641291900000|2022-01-04 10:25:00|700.25|697.85|700.25|697.85|700.63|698.23|699.49|697.09|0
1641292200000|2022-01-04 10:30:00|700.34|697.94|700.81|698.41|701|698.6|699.87|697.47|0
1641292500000|2022-01-04 10:35:00|700.62|698.22|700.05|697.65|700.81|698.41|699.68|697.28|0
1641292800000|2022-01-04 10:40:00|700.24|697.84|700.81|698.41|700.81|698.41|699.87|697.47|0
1641293100000|2022-01-04 10:45:00|700.9|698.5|700.97|698.57|701.35|698.95|700.05|697.65|0
1641293400000|2022-01-04 10:50:00|701.16|698.76|700.03|697.63|701.35|698.95|700.03|697.63|0
1641293700000|2022-01-04 10:55:00|700.21|697.81|701.15|698.75|701.16|698.76|700.02|697.62|0
1641294000000|2022-01-04 11:00:00|700.97|698.57|702.1|699.7|702.85|700.45|700.02|697.62|0
1641294300000|2022-01-04 11:05:00|702.28|699.88|703.04|700.64|703.23|700.83|702|699.6|0
1641294600000|2022-01-04 11:10:00|703.42|701.02|703.22|700.82|703.79|701.39|702.85|700.45|0
1641294900000|2022-01-04 11:15:00|703.32|700.92|703.03|700.63|703.6|701.2|702.85|700.45|0
1641295200000|2022-01-04 11:20:00|703.22|700.82|703.73|701.33|704.29|701.89|702.84|700.44|0
1641295500000|2022-01-04 11:25:00|703.35|700.95|702.97|700.57|703.72|701.32|702.59|700.19|0
1641295800000|2022-01-04 11:30:00|702.87|700.47|702.4|700|703.35|700.95|702.4|700|0
1641296100000|2022-01-04 11:35:00|702.21|699.81|702.96|700.56|703.15|700.75|702.02|699.62|0
1641296400000|2022-01-04 11:40:00|703.06|700.66|702.4|700|703.06|700.66|702.21|699.81|0
1641296700000|2022-01-04 11:45:00|702.59|700.19|702.96|700.56|702.96|700.56|702.4|700|0
1641297000000|2022-01-04 11:50:00|703.15|700.75|703.34|700.94|703.34|700.94|702.96|700.56|0
1641297300000|2022-01-04 11:55:00|703.15|700.75|701.83|699.43|703.34|700.94|701.64|699.24|0
1641297600000|2022-01-04 12:00:00|701.64|699.24|701.26|698.86|702.01|699.61|701.26|698.86|0
1641297900000|2022-01-04 12:05:00|701.45|699.05|701.63|699.23|702.2|699.8|701.26|698.86|0
1641298200000|2022-01-04 12:10:00|701.44|699.04|700.69|698.29|702.2|699.8|700.69|698.29|0
1641298500000|2022-01-04 12:15:00|700.5|698.1|700.5|698.1|701.25|698.85|700.31|697.91|0
1641298800000|2022-01-04 12:20:00|700.59|698.19|698.43|696.03|700.88|698.48|698.24|695.84|0
1641299100000|2022-01-04 12:25:00|698.24|695.84|697.11|694.71|698.24|695.84|695.79|693.39|0
1641299400000|2022-01-04 12:30:00|696.92|694.52|698.8|696.4|698.8|696.4|696.36|693.96|0
1641299700000|2022-01-04 12:35:00|698.61|696.21|697.29|694.89|698.99|696.59|697.29|694.89|0
1641300000000|2022-01-04 12:40:00|697.48|695.08|698.04|695.64|698.79|696.39|697.1|694.7|0
1641300300000|2022-01-04 12:45:00|697.67|695.27|697.66|695.26|698.61|696.21|697.48|695.08|0
1641300600000|2022-01-04 12:50:00|697.48|695.08|697.29|694.89|697.85|695.45|696.72|694.32|0
1641300900000|2022-01-04 12:55:00|697.47|695.07|698.79|696.39|699.16|696.76|697.29|694.89|0
1641301200000|2022-01-04 13:00:00|698.69|696.29|698.41|696.01|699.16|696.76|698.03|695.63|0
1641301500000|2022-01-04 13:05:00|698.6|696.2|699.35|696.95|699.54|697.14|698.22|695.82|0
1641301800000|2022-01-04 13:10:00|699.16|696.76|700.48|698.08|700.48|698.08|699.06|696.66|0
1641302100000|2022-01-04 13:15:00|700.29|697.89|701.04|698.64|701.23|698.83|699.53|697.13|0
1641302400000|2022-01-04 13:20:00|700.85|698.45|702.36|699.96|703.11|700.71|700.85|698.45|0
1641302700000|2022-01-04 13:25:00|702.54|700.14|701.98|699.58|702.73|700.33|701.13|698.73|0
1641303000000|2022-01-04 13:30:00|701.88|699.48|701.03|698.63|702.35|699.95|700.84|698.44|0
1641303300000|2022-01-04 13:35:00|700.84|698.44|700.84|698.44|701.03|698.63|699.71|697.31|0
1641303600000|2022-01-04 13:40:00|700.65|698.25|701.03|698.63|701.4|699|700.28|697.88|0
1641303900000|2022-01-04 13:45:00|700.84|698.44|699.71|697.31|701.03|698.63|699.71|697.31|0
1641304200000|2022-01-04 13:50:00|699.9|697.5|701.49|699.09|701.59|699.19|699.9|697.5|0
1641304500000|2022-01-04 13:55:00|701.4|699|701.4|699|701.78|699.38|701.21|698.81|0
1641304800000|2022-01-04 14:00:00|701.59|699.19|699.51|697.11|702.15|699.75|699.51|697.11|0
1641305100000|2022-01-04 14:05:00|699.7|697.3|701.02|698.62|701.21|698.81|699.7|697.3|0
1641305400000|2022-01-04 14:10:00|700.92|698.52|701.77|699.37|702.52|700.12|700.83|698.43|0
1641305700000|2022-01-04 14:15:00|701.58|699.18|701.39|698.99|701.96|699.56|701.01|698.61|0
1641306000000|2022-01-04 14:20:00|701.58|699.18|701.95|699.55|701.95|699.55|701.39|698.99|0
1641306300000|2022-01-04 14:25:00|701.76|699.36|700.63|698.23|701.76|699.36|700.07|697.67|0
1641306600000|2022-01-04 14:30:00|700.82|698.42|702.89|700.49|703.27|700.87|698.75|696.35|0
1641306900000|2022-01-04 14:35:00|702.33|699.93|703.64|701.24|705.34|702.94|700.25|697.85|0
1641307200000|2022-01-04 14:40:00|703.83|701.43|703.64|701.24|705.53|703.13|702.13|699.73|0
1641307500000|2022-01-04 14:45:00|703.45|701.05|702.51|700.11|704.58|702.18|702.51|700.11|0
1641307800000|2022-01-04 14:50:00|702.32|699.92|704.39|701.99|704.39|701.99|700.44|698.04|0
1641308100000|2022-01-04 14:55:00|704.77|702.37|703.26|700.86|704.96|702.56|702.5|700.1|0
1641308400000|2022-01-04 15:00:00|703.16|700.76|700.24|697.84|703.26|700.86|698.17|695.77|0
1641308700000|2022-01-04 15:05:00|700.05|697.65|701.18|698.78|701.18|698.78|698.92|696.52|0
1641309000000|2022-01-04 15:10:00|700.99|698.59|699.48|697.08|702.31|699.91|698.36|695.96|0
1641309300000|2022-01-04 15:15:00|699.67|697.27|697.79|695.39|700.61|698.21|697.41|695.01|0
1641309600000|2022-01-04 15:20:00|697.98|695.58|699.48|697.08|700.99|698.59|697.04|694.64|0
1641309900000|2022-01-04 15:25:00|699.57|697.17|702.68|700.28|702.68|700.28|696.28|693.88|0
1641310200000|2022-01-04 15:30:00|702.87|700.47|698.91|696.51|704|701.6|698.81|696.41|0
1641310500000|2022-01-04 15:35:00|699.48|697.08|695.71|693.31|699.66|697.26|695.71|693.31|0
1641310800000|2022-01-04 15:40:00|696.09|693.69|693.28|690.88|697.78|695.38|692.16|689.76|0
1641311100000|2022-01-04 15:45:00|692.91|690.51|693.84|691.44|694.97|692.57|692.16|689.76|0
1641311400000|2022-01-04 15:50:00|694.03|691.63|691.4|689|694.59|692.19|690.84|688.44|0
1641311700000|2022-01-04 15:55:00|691.21|688.81|687.09|684.69|691.21|688.81|686.16|683.76|0
1641312000000|2022-01-04 16:00:00|686.9|684.5|678.59|676.19|687.09|684.69|678.21|675.81|0
1641312300000|2022-01-04 16:05:00|678.96|676.56|683.19|680.79|683.75|681.35|678.96|676.56|0
1641312600000|2022-01-04 16:10:00|683|680.6|683.56|681.16|683.93|681.53|680.57|678.17|0
1641312900000|2022-01-04 16:15:00|683.37|680.97|682.44|680.04|683.37|680.97|680.57|678.17|0
1641313200000|2022-01-04 16:20:00|682.62|680.22|680.94|678.54|682.62|680.22|678.15|675.75|0
1641313500000|2022-01-04 16:25:00|680.76|678.36|681.69|679.29|682.06|679.66|678.52|676.12|0
1641313800000|2022-01-04 16:30:00|681.5|679.1|685.42|683.02|685.42|683.02|681.13|678.73|0
1641314100000|2022-01-04 16:35:00|685.23|682.83|685.79|683.39|685.79|683.39|684.11|681.71|0
1641314400000|2022-01-04 16:40:00|685.6|683.2|686.35|683.95|686.35|683.95|683.92|681.52|0
1641314700000|2022-01-04 16:45:00|686.54|684.14|688.78|686.38|689.53|687.13|686.16|683.76|0
1641315000000|2022-01-04 16:50:00|688.59|686.19|688.59|686.19|688.97|686.57|687.28|684.88|0
1641315300000|2022-01-04 16:55:00|688.4|686|685.97|683.57|688.78|686.38|685.22|682.82|0
1641315600000|2022-01-04 17:00:00|685.68|683.28|684.47|682.07|686.53|684.13|683.91|681.51|0
1641315900000|2022-01-04 17:05:00|684.84|682.44|684.28|681.88|685.4|683|683.16|680.76|0
1641316200000|2022-01-04 17:10:00|684.47|682.07|687.27|684.87|687.46|685.06|684.28|681.88|0
1641316500000|2022-01-04 17:15:00|687.08|684.68|685.42|683.02|689.6|687.2|685.42|683.02|0
1641316800000|2022-01-04 17:20:00|685.23|682.83|684.48|682.08|685.98|683.58|684.48|682.08|0
1641317100000|2022-01-04 17:25:00|684.29|681.89|683.92|681.52|685.23|682.83|683.73|681.33|0
1641317400000|2022-01-04 17:30:00|683.73|681.33|682.79|680.39|683.73|681.33|681.67|679.27|0
1641317700000|2022-01-04 17:35:00|682.98|680.58|683.16|680.76|684.29|681.89|682.97|680.57|0
1641318000000|2022-01-04 17:40:00|683.35|680.95|681.85|679.45|683.54|681.14|681.66|679.26|0
1641318300000|2022-01-04 17:45:00|682.04|679.64|680.73|678.33|683.44|681.04|680.17|677.77|0
1641318600000|2022-01-04 17:50:00|681.1|678.7|679.98|677.58|681.85|679.45|679.23|676.83|0
1641318900000|2022-01-04 17:55:00|680.16|677.76|678.29|675.89|680.54|678.14|677.55|675.15|0
1641319200000|2022-01-04 18:00:00|678.11|675.71|679.41|677.01|679.78|677.38|676.99|674.59|0
1641319500000|2022-01-04 18:05:00|679.22|676.82|680.53|678.13|682.03|679.63|679.22|676.82|0
1641319800000|2022-01-04 18:10:00|679.97|677.57|679.22|676.82|680.53|678.13|678.85|676.45|0
1641320100000|2022-01-04 18:15:00|679.41|677.01|677.44|675.04|679.78|677.38|677.16|674.76|0
1641320400000|2022-01-04 18:20:00|677.54|675.14|678.47|676.07|678.84|676.44|676.79|674.39|0
1641320700000|2022-01-04 18:25:00|678.28|675.88|678.28|675.88|680.52|678.12|677.72|675.32|0
1641321000000|2022-01-04 18:30:00|678.09|675.69|673.06|670.66|678.28|675.88|672.87|670.47|0
1641321300000|2022-01-04 18:35:00|673.24|670.84|675.1|672.7|676.04|673.64|672.68|670.28|0
1641321600000|2022-01-04 18:40:00|674.73|672.33|675.1|672.7|675.85|673.45|673.99|671.59|0
1641321900000|2022-01-04 18:45:00|674.92|672.52|674.73|672.33|676.03|673.63|674.54|672.14|0
1641322200000|2022-01-04 18:50:00|674.54|672.14|672.31|669.91|674.54|672.14|671|668.6|0
1641322500000|2022-01-04 18:55:00|672.12|669.72|670.26|667.86|672.12|669.72|669.52|667.12|0
1641322800000|2022-01-04 19:00:00|669.89|667.49|674.35|671.95|674.35|671.95|669.89|667.49|0
1641323100000|2022-01-04 19:05:00|674.16|671.76|672.67|670.27|674.53|672.13|672.11|669.71|0
1641323400000|2022-01-04 19:10:00|672.48|670.08|675.46|673.06|675.46|673.06|671.93|669.53|0
1641323700000|2022-01-04 19:15:00|675.65|673.25|676.65|674.25|677.4|675|674.29|671.89|0
1641324000000|2022-01-04 19:20:00|676.47|674.07|675.16|672.76|677.21|674.81|674.97|672.57|0
1641324300000|2022-01-04 19:25:00|674.97|672.57|676.46|674.06|677.21|674.81|674.97|672.57|0
1641324600000|2022-01-04 19:30:00|676.65|674.25|679.44|677.04|681.69|679.29|676.28|673.88|0
1641324900000|2022-01-04 19:35:00|679.82|677.42|679.07|676.67|680|677.6|678.7|676.3|0
1641325200000|2022-01-04 19:40:00|679.26|676.86|682.24|679.84|682.43|680.03|679.07|676.67|0
1641325500000|2022-01-04 19:45:00|681.87|679.47|682.62|680.22|683.37|680.97|681.31|678.91|0
1641325800000|2022-01-04 19:50:00|682.99|680.59|683.36|680.96|684.11|681.71|682.24|679.84|0
1641326100000|2022-01-04 19:55:00|682.99|680.59|682.99|680.59|683.45|681.05|682.43|680.03|0
1641326400000|2022-01-04 20:00:00|683.17|680.77|685.04|682.64|685.23|682.83|682.99|680.59|0
1641326700000|2022-01-04 20:05:00|684.86|682.46|685.23|682.83|685.6|683.2|684.29|681.89|0
1641327000000|2022-01-04 20:10:00|685.42|683.02|686.54|684.14|687.1|684.7|685.42|683.02|0
1641327300000|2022-01-04 20:15:00|686.73|684.33|686.72|684.32|687.48|685.08|685.41|683.01|0
1641327600000|2022-01-04 20:20:00|686.91|684.51|688.41|686.01|689.54|687.14|686.91|684.51|0
1641327900000|2022-01-04 20:25:00|688.6|686.2|689.35|686.95|689.72|687.32|687.47|685.07|0
1641328200000|2022-01-04 20:30:00|689.54|687.14|687.84|685.44|689.54|687.14|686.91|684.51|0
1641328500000|2022-01-04 20:35:00|687.47|685.07|687.73|685.33|690.26|687.86|686.98|684.58|0
1641328800000|2022-01-04 20:40:00|687.91|685.51|689.79|687.39|690.54|688.14|687.35|684.95|0
1641329100000|2022-01-04 20:45:00|689.98|687.58|691.86|689.46|692.04|689.64|689.6|687.2|0
1641329400000|2022-01-04 20:50:00|691.1|688.7|688.47|686.07|694.11|691.71|688.47|686.07|0
1641329700000|2022-01-04 20:55:00|686.97|684.57|685.76|683.36|689.88|687.48|685.47|683.07|0
1641330000000|2022-01-04 21:00:00|686.32|683.92|685.38|682.98|687.07|684.67|684.64|682.24|0
1641330300000|2022-01-04 21:05:00|685.2|682.8|685.75|683.35|686.69|684.29|685.01|682.61|0
1641330600000|2022-01-04 21:10:00|685.57|683.17|684.82|682.42|685.75|683.35|684.26|681.86|0
1641330900000|2022-01-04 21:15:00|684.64|681.84|686.32|683.52|686.32|683.52|684.64|681.84|0
1641331200000|2022-01-04 21:20:00|686.7|683.9|686.7|683.9|686.88|684.08|686.32|683.52|0
1641331500000|2022-01-04 21:25:00|686.51|683.71|685.76|682.96|686.7|683.9|685.39|682.59|0
1641331800000|2022-01-04 21:30:00|685.57|682.77|685.01|682.21|685.95|683.15|684.64|681.84|0
1641332100000|2022-01-04 21:35:00|685.38|682.58|685.57|682.77|685.76|682.96|685.2|682.4|0
1641332400000|2022-01-04 21:40:00|685.76|682.96|686.13|683.33|686.32|683.52|685.76|682.96|0
1641332700000|2022-01-04 21:45:00|686.03|683.23|685.75|682.95|686.13|683.33|685.19|682.39|0
1641333000000|2022-01-04 21:50:00|685.56|682.76|685.56|682.76|685.56|682.76|685.38|682.58|0
1641333300000|2022-01-04 21:55:00|685.75|682.95|686.32|683.52|686.4|683.6|685.37|682.57|0
1641333600000|2022-01-04 22:00:00|686.12|683.32|685.79|682.99|686.12|683.32|685.79|682.99|0
1641333900000|2022-01-04 22:05:00|686.04|683.24|685.92|683.12|686.09|683.29|685.92|683.12|0
1641334200000|2022-01-04 22:10:00|685.87|683.07|685.85|683.05|685.92|683.12|685.79|682.99|0
1641334500000|2022-01-04 22:15:00|685.84|683.04|685.98|683.18|685.98|683.18|685.68|682.88|0
1641334800000|2022-01-04 22:20:00|685.87|683.07|686.14|683.34|686.22|683.42|685.87|683.07|0
1641335100000|2022-01-04 22:25:00|685.98|683.18|686|683.2|686.16|683.36|685.98|683.18|0
1641335400000|2022-01-04 22:30:00|686.03|683.23|685.78|682.98|686.14|683.34|685.78|682.98|0
1641335700000|2022-01-04 22:35:00|685.86|683.06|685.69|682.89|685.86|683.06|685.67|682.87|0
1641336000000|2022-01-04 22:40:00|685.77|682.97|685.69|682.89|685.77|682.97|685.67|682.87|0
1641336300000|2022-01-04 22:45:00|685.72|682.92|685.75|682.95|685.75|682.95|685.64|682.84|0
1641336600000|2022-01-04 22:50:00|685.72|682.92|685.75|682.95|685.75|682.95|685.72|682.92|0
1641336900000|2022-01-04 22:55:00|685.88|683.08|685.74|682.94|685.88|683.08|685.6|682.8|0
1641337200000|2022-01-04 23:00:00|686|683.2|685.91|683.11|686.74|683.94|685.53|682.73|0
1641337500000|2022-01-04 23:05:00|686.09|683.29|684.78|681.98|686.47|683.67|684.78|681.98|0
1641337800000|2022-01-04 23:10:00|685.16|682.36|685.24|682.44|685.72|682.92|684.97|682.17|0
1641338100000|2022-01-04 23:15:00|685.15|682.35|683.47|680.67|685.15|682.35|683.47|680.67|0
1641338400000|2022-01-04 23:20:00|683.66|680.86|682.72|679.92|683.66|680.86|682.35|679.55|0
1641338700000|2022-01-04 23:25:00|682.63|679.83|683.28|680.48|684.21|681.41|682.35|679.55|0
1641339000000|2022-01-04 23:30:00|683.09|680.29|682.91|680.11|683.09|680.29|682.16|679.36|0
1641339300000|2022-01-04 23:35:00|682.81|680.01|683.09|680.29|683.28|680.48|682.53|679.73|0
1641339600000|2022-01-04 23:40:00|682.9|680.1|682.53|679.73|683.28|680.48|682.16|679.36|0
1641339900000|2022-01-04 23:45:00|682.71|679.91|681.59|678.79|682.71|679.91|681.41|678.61|0
1641340200000|2022-01-04 23:50:00|681.68|678.88|682.15|679.35|682.52|679.72|681.59|678.79|0
1641340500000|2022-01-04 23:55:00|682.34|679.54|682.15|679.35|682.71|679.91|681.78|678.98|0
1641340800000|2022-01-05 00:00:00|682.24|679.44|681.21|678.41|682.89|680.09|680.47|677.67|0
1641341100000|2022-01-05 00:05:00|681.4|678.6|680.84|678.04|681.59|678.79|680|677.2|0
1641341400000|2022-01-05 00:10:00|681.03|678.23|681.3|678.5|681.58|678.78|680.28|677.48|0
1641341700000|2022-01-05 00:15:00|681.21|678.41|679.9|677.1|681.48|678.68|679.9|677.1|0
1641342000000|2022-01-05 00:20:00|680.09|677.29|681.21|678.41|681.39|678.59|679.72|676.92|0
1641342300000|2022-01-05 00:25:00|681.11|678.31|680.73|677.93|681.21|678.41|680.55|677.75|0
1641342600000|2022-01-05 00:30:00|680.83|678.03|680.27|677.47|680.83|678.03|679.61|676.81|0
1641342900000|2022-01-05 00:35:00|680.64|677.84|679.89|677.09|681.01|678.21|679.34|676.54|0
1641343200000|2022-01-05 00:40:00|679.98|677.18|680.26|677.46|680.45|677.65|679.71|676.91|0
1641343500000|2022-01-05 00:45:00|680.17|677.37|680.45|677.65|680.64|677.84|679.89|677.09|0
1641343800000|2022-01-05 00:50:00|680.26|677.46|681.01|678.21|681.19|678.39|680.26|677.46|0
1641344100000|2022-01-05 00:55:00|681.1|678.3|681.19|678.39|681.38|678.58|680.82|678.02|0
1641344400000|2022-01-05 01:00:00|681.38|678.58|681.37|678.57|681.75|678.95|681|678.2|0
1641344700000|2022-01-05 01:05:00|681.19|678.39|680.81|678.01|681.75|678.95|680.81|678.01|0
1641345000000|2022-01-05 01:10:00|680.63|677.83|682.3|679.5|682.3|679.5|680.25|677.45|0
1641345300000|2022-01-05 01:15:00|682.49|679.69|683.61|680.81|684.36|681.56|682.3|679.5|0
1641345600000|2022-01-05 01:20:00|683.79|680.99|683.23|680.43|683.79|680.99|682.67|679.87|0
1641345900000|2022-01-05 01:25:00|683.04|680.24|682.11|679.31|683.04|680.24|682.11|679.31|0
1641346200000|2022-01-05 01:30:00|681.92|679.12|679.5|676.7|681.92|679.12|678.94|676.14|0
1641346500000|2022-01-05 01:35:00|679.68|676.88|678.84|676.04|680.06|677.26|678.19|675.39|0
1641346800000|2022-01-05 01:40:00|678.75|675.95|678.38|675.58|679.12|676.32|677.82|675.02|0
1641347100000|2022-01-05 01:45:00|678.47|675.67|676.89|674.09|678.47|675.67|675.96|673.16|0
1641347400000|2022-01-05 01:50:00|676.7|673.9|677.72|674.92|678.19|675.39|676.7|673.9|0
1641347700000|2022-01-05 01:55:00|677.63|674.83|677.53|674.73|678.19|675.39|677.44|674.64|0
1641348000000|2022-01-05 02:00:00|677.63|674.83|677.62|674.82|678.93|676.13|677.62|674.82|0
1641348300000|2022-01-05 02:05:00|677.44|674.64|677.44|674.64|677.81|675.01|676.88|674.08|0
1641348600000|2022-01-05 02:10:00|677.81|675.01|678.36|675.56|678.92|676.12|677.62|674.82|0
1641348900000|2022-01-05 02:15:00|678.45|675.65|679.29|676.49|679.48|676.68|678.45|675.65|0
1641349200000|2022-01-05 02:20:00|679.2|676.4|678.73|675.93|679.2|676.4|678.55|675.75|0
1641349500000|2022-01-05 02:25:00|678.92|676.12|677.99|675.19|679.1|676.3|677.99|675.19|0
1641349800000|2022-01-05 02:30:00|677.8|675|678.36|675.56|678.73|675.93|677.24|674.44|0
1641350100000|2022-01-05 02:35:00|678.54|675.74|677.8|675|678.73|675.93|677.61|674.81|0
1641350400000|2022-01-05 02:40:00|677.61|674.81|677.24|674.44|677.61|674.81|677.05|674.25|0
1641350700000|2022-01-05 02:45:00|677.42|674.62|677.79|674.99|677.98|675.18|677.23|674.43|0
1641351000000|2022-01-05 02:50:00|677.98|675.18|677.97|675.17|678.35|675.55|677.79|674.99|0
1641351300000|2022-01-05 02:55:00|677.79|674.99|678.72|675.92|679.09|676.29|677.79|674.99|0
1641351600000|2022-01-05 03:00:00|678.9|676.1|678.9|676.1|679.28|676.48|678.53|675.73|0
1641351900000|2022-01-05 03:05:00|678.99|676.19|678.9|676.1|679.27|676.47|678.71|675.91|0
1641352200000|2022-01-05 03:10:00|678.71|675.91|677.78|674.98|678.9|676.1|677.59|674.79|0
1641352500000|2022-01-05 03:15:00|677.59|674.79|677.41|674.61|677.59|674.79|677.03|674.23|0
1641352800000|2022-01-05 03:20:00|677.22|674.42|677.78|674.98|678.15|675.35|677.03|674.23|0
1641353100000|2022-01-05 03:25:00|677.59|674.79|677.77|674.97|677.78|674.98|677.4|674.6|0
1641353400000|2022-01-05 03:30:00|677.68|674.88|677.77|674.97|678.15|675.35|677.21|674.41|0
1641353700000|2022-01-05 03:35:00|677.96|675.16|678.51|675.71|678.7|675.9|677.96|675.16|0
1641354000000|2022-01-05 03:40:00|678.33|675.53|678.7|675.9|678.7|675.9|678.33|675.53|0
1641354300000|2022-01-05 03:45:00|678.51|675.71|677.95|675.15|678.51|675.71|677.95|675.15|0
1641354600000|2022-01-05 03:50:00|677.77|674.97|678.6|675.8|678.69|675.89|677.77|674.97|0
1641354900000|2022-01-05 03:55:00|678.69|675.89|678.78|675.98|679.06|676.26|678.32|675.52|0
1641355200000|2022-01-05 04:00:00|678.69|675.89|678.88|676.08|679.25|676.45|678.69|675.89|0
1641355500000|2022-01-05 04:05:00|678.69|675.89|678.5|675.7|678.69|675.89|678.32|675.52|0
1641355800000|2022-01-05 04:10:00|678.69|675.89|678.5|675.7|678.69|675.89|678.5|675.7|0
1641356100000|2022-01-05 04:15:00|678.31|675.51|678.31|675.51|678.5|675.7|678.12|675.32|0
1641356400000|2022-01-05 04:20:00|678.5|675.7|678.68|675.88|678.68|675.88|678.31|675.51|0
1641356700000|2022-01-05 04:25:00|678.58|675.78|678.31|675.51|678.58|675.78|678.31|675.51|0
1641357000000|2022-01-05 04:30:00|678.12|675.32|677.75|674.95|678.12|675.32|677.56|674.76|0
1641357300000|2022-01-05 04:35:00|677.93|675.13|677.37|674.57|677.93|675.13|677|674.2|0
1641357600000|2022-01-05 04:40:00|677.56|674.76|677.74|674.94|677.93|675.13|677.56|674.76|0
1641357900000|2022-01-05 04:45:00|677.93|675.13|678.39|675.59|678.39|675.59|677.74|674.94|0
1641358200000|2022-01-05 04:50:00|678.3|675.5|677.92|675.12|678.48|675.68|677.74|674.94|0
1641358500000|2022-01-05 04:55:00|677.74|674.94|677.92|675.12|677.92|675.12|677.74|674.94|0
1641358800000|2022-01-05 05:00:00|678.11|675.31|677.36|674.56|678.2|675.4|676.8|674|0
1641359100000|2022-01-05 05:05:00|677.26|674.46|676.8|674|677.55|674.75|676.43|673.63|0
1641359400000|2022-01-05 05:10:00|676.99|674.19|677.73|674.93|677.92|675.12|676.8|674|0
1641359700000|2022-01-05 05:15:00|677.92|675.12|676.61|673.81|677.92|675.12|676.43|673.63|0
1641360000000|2022-01-05 05:20:00|676.8|674|675.49|672.69|676.8|674|675.31|672.51|0
1641360300000|2022-01-05 05:25:00|675.68|672.88|674.38|671.58|676.42|673.62|673.82|671.02|0
1641360600000|2022-01-05 05:30:00|674.56|671.76|674.56|671.76|675.49|672.69|674.46|671.66|0
1641360900000|2022-01-05 05:35:00|674.75|671.95|675.67|672.87|675.76|672.96|674|671.2|0
1641361200000|2022-01-05 05:40:00|675.58|672.78|675.3|672.5|676.04|673.24|675.3|672.5|0
1641361500000|2022-01-05 05:45:00|675.11|672.31|675.48|672.68|675.67|672.87|674.93|672.13|0
1641361800000|2022-01-05 05:50:00|675.39|672.59|675.29|672.49|675.48|672.68|674.92|672.12|0
1641362100000|2022-01-05 05:55:00|675.48|672.68|674.92|672.12|675.48|672.68|674.92|672.12|0
1641362400000|2022-01-05 06:00:00|674.74|671.94|675.29|672.49|675.29|672.49|674.73|671.93|0
1641362700000|2022-01-05 06:05:00|675.48|672.68|673.99|671.19|675.48|672.68|673.62|670.82|0
1641363000000|2022-01-05 06:10:00|674.08|671.28|675.38|672.58|675.47|672.67|674.08|671.28|0
1641363300000|2022-01-05 06:15:00|675.47|672.67|675.84|673.04|676.12|673.32|675.29|672.49|0
1641363600000|2022-01-05 06:20:00|676.03|673.23|676.58|673.78|676.58|673.78|676.03|673.23|0
1641363900000|2022-01-05 06:25:00|676.4|673.6|676.21|673.41|676.58|673.78|676.02|673.22|0
1641364200000|2022-01-05 06:30:00|676.02|673.22|675.84|673.04|676.3|673.5|675.46|672.66|0
1641364500000|2022-01-05 06:35:00|676.02|673.22|676.39|673.59|676.58|673.78|675.83|673.03|0
1641364800000|2022-01-05 06:40:00|676.58|673.78|678.62|675.82|678.62|675.82|676.58|673.78|0
1641365100000|2022-01-05 06:45:00|678.44|675.64|679.83|677.03|680.11|677.31|678.44|675.64|0
1641365400000|2022-01-05 06:50:00|679.92|677.12|679.55|676.75|680.11|677.31|679.36|676.56|0
1641365700000|2022-01-05 06:55:00|679.36|676.56|679.17|676.37|680.29|677.49|679.17|676.37|0
1641366000000|2022-01-05 07:00:00|679.45|676.65|679.73|676.93|679.92|677.12|678.24|675.44|0
1641366300000|2022-01-05 07:05:00|679.63|676.83|680.75|677.95|681.03|678.23|679.54|676.74|0
1641366600000|2022-01-05 07:10:00|680.66|677.86|680.47|677.67|681.03|678.23|680.1|677.3|0
1641366900000|2022-01-05 07:15:00|680.28|677.48|681.03|678.23|681.03|678.23|680.28|677.48|0
1641367200000|2022-01-05 07:20:00|680.93|678.13|679.91|677.11|681.03|678.23|679.91|677.11|0
1641367500000|2022-01-05 07:25:00|680.09|677.29|679.72|676.92|680.28|677.48|679.35|676.55|0
1641367800000|2022-01-05 07:30:00|679.53|676.73|680.65|677.85|680.65|677.85|679.35|676.55|0
1641368100000|2022-01-05 07:35:00|680.84|678.04|678.97|676.17|681.02|678.22|678.97|676.17|0
1641368400000|2022-01-05 07:40:00|679.16|676.36|680.46|677.66|680.65|677.85|678.97|676.17|0
1641368700000|2022-01-05 07:45:00|680.27|677.47|683.07|680.27|683.07|680.27|680.27|677.47|0
1641369000000|2022-01-05 07:50:00|683.25|680.45|682.88|680.08|683.63|680.83|682.32|679.52|0
1641369300000|2022-01-05 07:55:00|683.07|680.27|682.32|679.52|683.44|680.64|682.13|679.33|0
1641369600000|2022-01-05 08:00:00|682.69|679.89|680.17|677.37|684.74|681.94|680.17|677.37|0
1641369900000|2022-01-05 08:05:00|679.97|677.57|681.8|679.4|682.17|679.77|679.59|677.19|0
1641370200000|2022-01-05 08:10:00|681.61|679.21|682.54|680.14|683.48|681.08|680.68|678.28|0
1641370500000|2022-01-05 08:15:00|682.73|680.33|682.17|679.77|683.66|681.26|681.98|679.58|0
1641370800000|2022-01-05 08:20:00|681.98|679.58|682.91|680.51|682.91|680.51|680.11|677.71|0
1641371100000|2022-01-05 08:25:00|682.81|680.41|682.16|679.76|683.47|681.07|681.98|679.58|0
1641371400000|2022-01-05 08:30:00|682.25|679.85|681.23|678.83|683.66|681.26|681.23|678.83|0
1641371700000|2022-01-05 08:35:00|681.13|678.73|681.88|679.48|681.88|679.48|680.3|677.9|0
1641372000000|2022-01-05 08:40:00|681.79|679.39|681.78|679.38|683.09|680.69|681.6|679.2|0
1641372300000|2022-01-05 08:45:00|681.97|679.57|680.29|677.89|682.34|679.94|680.29|677.89|0
1641372600000|2022-01-05 08:50:00|680.48|678.08|680.47|678.07|681.03|678.63|680.1|677.7|0
1641372900000|2022-01-05 08:55:00|680.29|677.89|681.4|679|681.78|679.38|679.91|677.51|0
1641373200000|2022-01-05 09:00:00|681.59|679.19|682.15|679.75|682.9|680.5|680.84|678.44|0
1641373500000|2022-01-05 09:05:00|682.24|679.84|683.08|680.68|684.02|681.62|682.24|679.84|0
1641373800000|2022-01-05 09:10:00|683.27|680.87|685.13|682.73|685.32|682.92|682.52|680.12|0
1641374100000|2022-01-05 09:15:00|684.57|682.17|685.88|683.48|687.19|684.79|684.57|682.17|0
1641374400000|2022-01-05 09:20:00|686.07|683.67|686.06|683.66|687|684.6|685.5|683.1|0
1641374700000|2022-01-05 09:25:00|685.88|683.48|685.69|683.29|686.25|683.85|685.5|683.1|0
1641375000000|2022-01-05 09:30:00|685.78|683.38|685.31|682.91|685.87|683.47|685.03|682.63|0
1641375300000|2022-01-05 09:35:00|685.4|683|684.37|681.97|685.68|683.28|684.37|681.97|0
1641375600000|2022-01-05 09:40:00|684.28|681.88|685.31|682.91|685.87|683.47|684|681.6|0
1641375900000|2022-01-05 09:45:00|684.93|682.53|684.93|682.53|685.87|683.47|684.18|681.78|0
1641376200000|2022-01-05 09:50:00|685.02|682.62|685.21|682.81|685.39|682.99|684.56|682.16|0
1641376500000|2022-01-05 09:55:00|685.3|682.9|685.76|683.36|686.33|683.93|684.74|682.34|0
1641376800000|2022-01-05 10:00:00|686.05|683.65|686.98|684.58|687.73|685.33|685.49|683.09|0
1641377100000|2022-01-05 10:05:00|687.36|684.96|688.29|685.89|688.67|686.27|686.79|684.39|0
1641377400000|2022-01-05 10:10:00|688.48|686.08|686.79|684.39|688.67|686.27|686.23|683.83|0
1641377700000|2022-01-05 10:15:00|686.6|684.2|686.41|684.01|686.79|684.39|686.23|683.83|0
1641378000000|2022-01-05 10:20:00|686.6|684.2|686.23|683.83|686.98|684.58|685.85|683.45|0
1641378300000|2022-01-05 10:25:00|686.41|684.01|687.53|685.13|687.53|685.13|686.31|683.91|0
1641378600000|2022-01-05 10:30:00|688.09|685.69|686.22|683.82|688.47|686.07|685.66|683.26|0
1641378900000|2022-01-05 10:35:00|686.41|684.01|685.1|682.7|686.41|684.01|684.72|682.32|0
1641379200000|2022-01-05 10:40:00|685.28|682.88|684.35|681.95|685.47|683.07|684.16|681.76|0
1641379500000|2022-01-05 10:45:00|684.53|682.13|684.62|682.22|685.09|682.69|684.16|681.76|0
1641379800000|2022-01-05 10:50:00|684.72|682.32|684.16|681.76|685.18|682.78|683.78|681.38|0
1641380100000|2022-01-05 10:55:00|684.34|681.94|684.34|681.94|686.02|683.62|684.16|681.76|0
1641380400000|2022-01-05 11:00:00|684.15|681.75|683.03|680.63|684.71|682.31|683.03|680.63|0
1641380700000|2022-01-05 11:05:00|683.22|680.82|683.4|681|683.78|681.38|682.1|679.7|0
1641381000000|2022-01-05 11:10:00|683.3|680.9|684.33|681.93|684.52|682.12|682.65|680.25|0
1641381300000|2022-01-05 11:15:00|684.15|681.75|683.58|681.18|684.52|682.12|682.84|680.44|0
1641381600000|2022-01-05 11:20:00|683.4|681|682.46|680.06|683.96|681.56|682.46|680.06|0
1641381900000|2022-01-05 11:25:00|682.09|679.69|682.09|679.69|683.58|681.18|681.72|679.32|0
1641382200000|2022-01-05 11:30:00|681.9|679.5|681.9|679.5|682.65|680.25|681.9|679.5|0
1641382500000|2022-01-05 11:35:00|681.71|679.31|682.27|679.87|682.46|680.06|681.71|679.31|0
1641382800000|2022-01-05 11:40:00|682.46|680.06|683.2|680.8|683.39|680.99|682.27|679.87|0
1641383100000|2022-01-05 11:45:00|683.01|680.61|683.57|681.17|683.95|681.55|682.83|680.43|0
1641383400000|2022-01-05 11:50:00|683.95|681.55|683.76|681.36|684.13|681.73|682.64|680.24|0
1641383700000|2022-01-05 11:55:00|683.94|681.54|683.75|681.35|684.13|681.73|683.2|680.8|0
1641384000000|2022-01-05 12:00:00|683.57|681.17|683.38|680.98|684.5|682.1|683.19|680.79|0
1641384300000|2022-01-05 12:05:00|683.19|680.79|683.19|680.79|684.78|682.38|682.07|679.67|0
1641384600000|2022-01-05 12:10:00|683.37|680.97|683.75|681.35|684.12|681.72|683|680.6|0
1641384900000|2022-01-05 12:15:00|683.93|681.53|683.37|680.97|684.31|681.91|683|680.6|0
1641385200000|2022-01-05 12:20:00|683.46|681.06|681.68|679.28|683.56|681.16|681.68|679.28|0
1641385500000|2022-01-05 12:25:00|681.77|679.37|683.55|681.15|683.74|681.34|681.5|679.1|0
1641385800000|2022-01-05 12:30:00|683.37|680.97|682.62|680.22|683.83|681.43|682.43|680.03|0
1641386100000|2022-01-05 12:35:00|682.8|680.4|681.49|679.09|682.99|680.59|681.49|679.09|0
1641386400000|2022-01-05 12:40:00|681.3|678.9|681.12|678.72|681.49|679.09|680.74|678.34|0
1641386700000|2022-01-05 12:45:00|680.93|678.53|679.43|677.03|681.12|678.72|679.43|677.03|0
1641387000000|2022-01-05 12:50:00|679.62|677.22|679.8|677.4|679.99|677.59|679.43|677.03|0
1641387300000|2022-01-05 12:55:00|679.71|677.31|680.92|678.52|681.11|678.71|679.43|677.03|0
1641387600000|2022-01-05 13:00:00|681.3|678.9|681.11|678.71|682.04|679.64|680.92|678.52|0
1641387900000|2022-01-05 13:05:00|681.29|678.89|681.11|678.71|682.23|679.83|680.92|678.52|0
1641388200000|2022-01-05 13:10:00|680.92|678.52|679.61|677.21|680.92|678.52|679.42|677.02|0
1641388500000|2022-01-05 13:15:00|679.42|677.02|681.66|679.26|682.41|680.01|678.02|675.62|0
1641388800000|2022-01-05 13:20:00|681.47|679.07|681.75|679.35|682.03|679.63|680.73|678.33|0
1641389100000|2022-01-05 13:25:00|681.85|679.45|682.41|680.01|683.15|680.75|681.66|679.26|0
1641389400000|2022-01-05 13:30:00|682.59|680.19|682.78|680.38|683.15|680.75|681.47|679.07|0
1641389700000|2022-01-05 13:35:00|682.96|680.56|681.84|679.44|683.15|680.75|681.28|678.88|0
1641390000000|2022-01-05 13:40:00|681.65|679.25|682.02|679.62|682.59|680.19|681.28|678.88|0
1641390300000|2022-01-05 13:45:00|682.21|679.81|681.09|678.69|682.59|680.19|680.34|677.94|0
1641390600000|2022-01-05 13:50:00|681.18|678.78|683.61|681.21|683.61|681.21|680.71|678.31|0
1641390900000|2022-01-05 13:55:00|683.52|681.12|683.33|680.93|684.45|682.05|683.33|680.93|0
1641391200000|2022-01-05 14:00:00|683.51|681.11|681.46|679.06|684.26|681.86|681.46|679.06|0
1641391500000|2022-01-05 14:05:00|681.64|679.24|680.89|678.49|682.2|679.8|680.52|678.12|0
1641391800000|2022-01-05 14:10:00|681.08|678.68|683.51|681.11|683.51|681.11|681.08|678.68|0
1641392100000|2022-01-05 14:15:00|683.7|681.3|683.32|680.92|684.26|681.86|682.95|680.55|0
1641392400000|2022-01-05 14:20:00|683.6|681.2|683.69|681.29|683.88|681.48|682.57|680.17|0
1641392700000|2022-01-05 14:25:00|683.78|681.38|681.91|679.51|683.78|681.38|681.26|678.86|0
1641393000000|2022-01-05 14:30:00|682.57|680.17|676.03|673.63|685.37|682.97|676.03|673.63|0
1641393300000|2022-01-05 14:35:00|675.47|673.07|677.71|675.31|680.51|678.11|674.17|671.77|0
1641393600000|2022-01-05 14:40:00|677.89|675.49|679.38|676.98|683.87|681.47|676.96|674.56|0
1641393900000|2022-01-05 14:45:00|679.1|676.7|678.26|675.86|679.76|677.36|675.84|673.44|0
1641394200000|2022-01-05 14:50:00|678.08|675.68|679.6|677.2|683.68|681.28|677.33|674.93|0
1641394500000|2022-01-05 14:55:00|679.42|677.02|680.72|678.32|682.41|680.01|679.23|676.83|0
1641394800000|2022-01-05 15:00:00|680.54|678.14|678.29|675.89|682.41|680.01|677.36|674.96|0
1641395100000|2022-01-05 15:05:00|678.1|675.7|679.5|677.1|681.47|679.07|678.1|675.7|0
1641395400000|2022-01-05 15:10:00|679.78|677.38|678.47|676.07|681.09|678.69|678.29|675.89|0
1641395700000|2022-01-05 15:15:00|678.66|676.26|679.31|676.91|680.72|678.32|678.66|676.26|0
1641396000000|2022-01-05 15:20:00|679.41|677.01|682.4|680|683.15|680.75|679.41|677.01|0
1641396300000|2022-01-05 15:25:00|682.59|680.19|684.65|682.25|686.34|683.94|682.59|680.19|0
1641396600000|2022-01-05 15:30:00|684.27|681.87|679.96|677.56|684.46|682.06|679.59|677.19|0
1641396900000|2022-01-05 15:35:00|680.15|677.75|679.96|677.56|681.83|679.43|679.21|676.81|0
1641397200000|2022-01-05 15:40:00|680.33|677.93|680.89|678.49|681.64|679.24|679.77|677.37|0
1641397500000|2022-01-05 15:45:00|681.08|678.68|680.7|678.3|681.83|679.43|679.02|676.62|0
1641397800000|2022-01-05 15:50:00|680.52|678.12|680.89|678.49|681.08|678.68|678.65|676.25|0
1641398100000|2022-01-05 15:55:00|680.7|678.3|681.26|678.86|681.63|679.23|679.58|677.18|0
1641398400000|2022-01-05 16:00:00|681.45|679.05|678.64|676.24|682.01|679.61|678.64|676.24|0
1641398700000|2022-01-05 16:05:00|678.83|676.43|677.14|674.74|679.57|677.17|676.58|674.18|0
1641399000000|2022-01-05 16:10:00|677.33|674.93|678.45|676.05|678.45|676.05|675.28|672.88|0
1641399300000|2022-01-05 16:15:00|678.26|675.86|678.63|676.23|679.57|677.17|678.26|675.86|0
1641399600000|2022-01-05 16:20:00|678.54|676.14|678.63|676.23|680.13|677.73|677.88|675.48|0
1641399900000|2022-01-05 16:25:00|678.72|676.32|680.87|678.47|680.87|678.47|678.63|676.23|0
1641400200000|2022-01-05 16:30:00|680.31|677.91|677.32|674.92|681.06|678.66|676.95|674.55|0
1641400500000|2022-01-05 16:35:00|677.69|675.29|678.25|675.85|678.44|676.04|676.39|673.99|0
1641400800000|2022-01-05 16:40:00|678.06|675.66|674.52|672.12|678.44|676.04|674.14|671.74|0
1641401100000|2022-01-05 16:45:00|674.89|672.49|674.89|672.49|676.01|673.61|673.96|671.56|0
1641401400000|2022-01-05 16:50:00|675.07|672.67|674.33|671.93|675.63|673.23|673.95|671.55|0
1641401700000|2022-01-05 16:55:00|674.51|672.11|675.63|673.23|676.38|673.98|674.33|671.93|0
1641402000000|2022-01-05 17:00:00|675.44|673.04|677.87|675.47|677.87|675.47|674.51|672.11|0
1641402300000|2022-01-05 17:05:00|677.68|675.28|676.93|674.53|678.24|675.84|676|673.6|0
1641402600000|2022-01-05 17:10:00|676.74|674.34|678.05|675.65|678.05|675.65|676.74|674.34|0
1641402900000|2022-01-05 17:15:00|678.24|675.84|679.17|676.77|679.36|676.96|677.68|675.28|0
1641403200000|2022-01-05 17:20:00|678.98|676.58|679.35|676.95|679.92|677.52|678.23|675.83|0
1641403500000|2022-01-05 17:25:00|679.54|677.14|680.29|677.89|680.85|678.45|679.35|676.95|0
1641403800000|2022-01-05 17:30:00|680.1|677.7|677.85|675.45|680.29|677.89|677.29|674.89|0
1641404100000|2022-01-05 17:35:00|677.67|675.27|673.75|671.35|677.85|675.45|673.19|670.79|0
1641404400000|2022-01-05 17:40:00|673.56|671.16|673|670.6|674.87|672.47|672.07|669.67|0
1641404700000|2022-01-05 17:45:00|673.19|670.79|671.88|669.48|673.37|670.97|670.95|668.55|0
1641405000000|2022-01-05 17:50:00|672.07|669.67|672.81|670.41|673|670.6|670.76|668.36|0
1641405300000|2022-01-05 17:55:00|672.62|670.22|670.95|668.55|673|670.6|670.76|668.36|0
1641405600000|2022-01-05 18:00:00|670.76|668.36|671.32|668.92|671.69|669.29|669.83|667.43|0
1641405900000|2022-01-05 18:05:00|671.5|669.1|668.55|666.15|676.56|674.16|667.81|665.41|0
1641406200000|2022-01-05 18:10:00|668.37|665.97|668.55|666.15|669.11|666.71|666.7|664.3|0
1641406500000|2022-01-05 18:15:00|668.74|666.34|669.11|666.71|670.41|668.01|668.73|666.33|0
1641406800000|2022-01-05 18:20:00|669.29|666.89|670.96|668.56|671.89|669.49|669.29|666.89|0
1641407100000|2022-01-05 18:25:00|671.33|668.93|670.77|668.37|671.52|669.12|670.4|668|0
1641407400000|2022-01-05 18:30:00|670.96|668.56|671.05|668.65|672.63|670.23|670.59|668.19|0
1641407700000|2022-01-05 18:35:00|670.96|668.56|671.14|668.74|671.89|669.49|669.47|667.07|0
1641408000000|2022-01-05 18:40:00|670.96|668.56|671.14|668.74|672.44|670.04|670.58|668.18|0
1641408300000|2022-01-05 18:45:00|670.95|668.55|669.28|666.88|671.88|669.48|668.91|666.51|0
1641408600000|2022-01-05 18:50:00|669.65|667.25|670.02|667.62|670.58|668.18|669.09|666.69|0
1641408900000|2022-01-05 18:55:00|670.21|667.81|670.58|668.18|670.95|668.55|669.28|666.88|0
1641409200000|2022-01-05 19:00:00|670.48|668.08|666.3|663.9|678.4|676|666.3|663.9|0
1641409500000|2022-01-05 19:05:00|666.86|664.46|663.31|660.91|669.42|667.02|661.86|659.46|0
1641409800000|2022-01-05 19:10:00|663.68|661.28|657.96|655.56|663.87|661.47|655.48|653.08|0
1641410100000|2022-01-05 19:15:00|657.78|655.38|654.31|651.91|661.28|658.88|652.74|650.34|0
1641410400000|2022-01-05 19:20:00|654.59|652.19|654.58|652.18|657.35|654.95|652.93|650.53|0
1641410700000|2022-01-05 19:25:00|654.95|652.55|653.3|650.9|658.08|655.68|652.38|649.98|0
1641411000000|2022-01-05 19:30:00|653.66|651.26|647.43|645.03|656.79|654.39|647.24|644.84|0
1641411300000|2022-01-05 19:35:00|647.61|645.21|645.78|643.38|651.1|648.7|643.95|641.55|0
1641411600000|2022-01-05 19:40:00|645.05|642.65|638.48|636.08|645.05|642.65|638.48|636.08|0
1641411900000|2022-01-05 19:45:00|638.66|636.26|642.49|640.09|642.67|640.27|637.39|634.99|0
1641412200000|2022-01-05 19:50:00|642.67|640.27|641.73|639.33|644.86|642.46|638.63|636.23|0
1641412500000|2022-01-05 19:55:00|641|638.6|640.09|637.69|641.36|638.96|638.45|636.05|0
1641412800000|2022-01-05 20:00:00|639.36|636.96|633.71|631.31|639.36|636.96|633.71|631.31|0
1641413100000|2022-01-05 20:05:00|634.44|632.04|632.34|629.94|634.98|632.58|623.31|620.91|0
1641413400000|2022-01-05 20:10:00|631.98|629.58|633.97|631.57|635.79|633.39|630.53|628.13|0
1641413700000|2022-01-05 20:15:00|633.79|631.39|633.43|631.03|634.88|632.48|631.25|628.85|0
1641414000000|2022-01-05 20:20:00|632.97|630.57|632.16|629.76|634.52|632.12|630.16|627.76|0
1641414300000|2022-01-05 20:25:00|631.79|629.39|630.89|628.49|634.51|632.11|629.98|627.58|0
1641414600000|2022-01-05 20:30:00|629.98|627.58|630.34|627.94|633.82|631.42|628.35|625.95|0
1641414900000|2022-01-05 20:35:00|630.61|628.21|629.72|627.32|636.69|634.29|628.53|626.13|0
1641415200000|2022-01-05 20:40:00|630.26|627.86|629.03|626.63|632.47|630.07|628.85|626.45|0
1641415500000|2022-01-05 20:45:00|629.39|626.99|623.6|621.2|629.39|626.99|623.6|621.2|0
1641415800000|2022-01-05 20:50:00|621.98|619.58|623.78|621.38|627.03|624.63|621.98|619.58|0
1641416100000|2022-01-05 20:55:00|624.14|621.74|616.77|614.37|624.32|621.92|616.6|614.2|0
1641416400000|2022-01-05 21:00:00|617.67|615.27|616.59|614.19|618.93|616.53|615.7|613.3|0
1641416700000|2022-01-05 21:05:00|616.77|614.37|620|617.6|620.9|618.5|615.88|613.48|0
1641417000000|2022-01-05 21:10:00|620.18|617.78|621.8|619.4|622.16|619.76|619.46|617.06|0
1641417300000|2022-01-05 21:15:00|621.82|619.02|621.28|618.48|622.18|619.38|621.1|618.3|0
1641417600000|2022-01-05 21:20:00|621.63|618.83|620.55|617.75|621.72|618.92|620.19|617.39|0
1641417900000|2022-01-05 21:25:00|620.46|617.66|619.65|616.85|620.55|617.75|619.65|616.85|0
1641418200000|2022-01-05 21:30:00|619.83|617.03|619.65|616.85|620.01|617.21|619.65|616.85|0
1641418500000|2022-01-05 21:35:00|619.83|617.03|619.65|616.85|619.83|617.03|619.65|616.85|0
1641418800000|2022-01-05 21:40:00|619.83|617.03|618.21|615.41|619.83|617.03|618.21|615.41|0
1641419100000|2022-01-05 21:45:00|618.84|616.04|617.85|615.05|619.47|616.67|617.49|614.69|0
1641419400000|2022-01-05 21:50:00|618.03|615.23|617.49|614.69|618.93|616.13|617.31|614.51|0
1641419700000|2022-01-05 21:55:00|617.31|614.51|617.39|614.59|617.67|614.87|616.05|613.25|0
1641420000000|2022-01-05 22:00:00|617.34|614.54|616.98|614.18|617.39|614.59|616.98|614.18|0
1641420300000|2022-01-05 22:05:00|617.47|614.67|617.08|614.28|617.58|614.78|617.06|614.26|0
1641420600000|2022-01-05 22:10:00|617.11|614.31|616.9|614.1|617.6|614.8|616.9|614.1|0
1641420900000|2022-01-05 22:15:00|616.87|614.07|617.31|614.51|617.39|614.59|616.87|614.07|0
1641421200000|2022-01-05 22:20:00|617.41|614.61|617.36|614.56|617.49|614.69|617.23|614.43|0
1641421500000|2022-01-05 22:25:00|617.38|614.58|617.34|614.54|617.65|614.85|617.34|614.54|0
1641421800000|2022-01-05 22:30:00|617.39|614.59|617.13|614.33|617.42|614.62|617.13|614.33|0
1641422100000|2022-01-05 22:35:00|617.08|614.28|617.13|614.33|617.16|614.36|617.08|614.28|0
1641422400000|2022-01-05 22:40:00|617.08|614.28|617.03|614.23|617.08|614.28|616.97|614.17|0
1641422700000|2022-01-05 22:45:00|617.05|614.25|617.12|614.32|617.26|614.46|616.97|614.17|0
1641423000000|2022-01-05 22:50:00|617.27|614.47|617.22|614.42|617.56|614.76|617.22|614.42|0
1641423300000|2022-01-05 22:55:00|617.24|614.44|617.29|614.49|618.04|615.24|617.24|614.44|0
1641423600000|2022-01-05 23:00:00|618.26|615.46|614.77|611.97|618.89|616.09|614.77|611.97|0
1641423900000|2022-01-05 23:05:00|614.95|612.15|612.44|609.64|615.13|612.33|610.48|607.68|0
1641424200000|2022-01-05 23:10:00|612.8|610|613.51|610.71|613.51|610.71|612.08|609.28|0
1641424500000|2022-01-05 23:15:00|614.05|611.25|615.48|612.68|615.84|613.04|613.87|611.07|0
1641424800000|2022-01-05 23:20:00|615.3|612.5|617.63|614.83|617.81|615.01|615.12|612.32|0
1641425100000|2022-01-05 23:25:00|617.81|615.01|619.78|616.98|619.78|616.98|617.81|615.01|0
1641425400000|2022-01-05 23:30:00|619.96|617.16|620.5|617.7|621.04|618.24|619.42|616.62|0
1641425700000|2022-01-05 23:35:00|620.68|617.88|619.78|616.98|620.68|617.88|618.16|615.36|0
1641426000000|2022-01-05 23:40:00|619.96|617.16|620.4|617.6|620.58|617.78|618.7|615.9|0
1641426300000|2022-01-05 23:45:00|620.31|617.51|619.77|616.97|620.67|617.87|619.05|616.25|0
1641426600000|2022-01-05 23:50:00|619.86|617.06|620.31|617.51|620.67|617.87|619.77|616.97|0
1641426900000|2022-01-05 23:55:00|620.49|617.69|621.92|619.12|622.28|619.48|620.49|617.69|0
1641427200000|2022-01-06 00:00:00|621.83|619.03|623.09|620.29|623.09|620.29|621.83|619.03|0
1641427500000|2022-01-06 00:05:00|622.91|620.11|622.28|619.48|623.9|621.1|621.38|618.58|0
1641427800000|2022-01-06 00:10:00|622.46|619.66|624.26|621.46|624.26|621.46|622.46|619.66|0
1641428100000|2022-01-06 00:15:00|624.44|621.64|623.72|620.92|625.16|622.36|623.72|620.92|0
1641428400000|2022-01-06 00:20:00|623.54|620.74|622.09|619.29|624.26|621.46|622|619.2|0
1641428700000|2022-01-06 00:25:00|622.27|619.47|623.89|621.09|624.07|621.27|622.27|619.47|0
1641429000000|2022-01-06 00:30:00|623.71|620.91|623.89|621.09|625.15|622.35|623.35|620.55|0
1641429300000|2022-01-06 00:35:00|623.98|621.18|620.47|617.67|624.25|621.45|620.47|617.67|0
1641429600000|2022-01-06 00:40:00|620.65|617.85|618.85|616.05|620.65|617.85|618.85|616.05|0
1641429900000|2022-01-06 00:45:00|618.67|615.87|620.46|617.66|620.64|617.84|617.23|614.43|0
1641430200000|2022-01-06 00:50:00|620.28|617.48|622.08|619.28|622.44|619.64|620.28|617.48|0
1641430500000|2022-01-06 00:55:00|621.9|619.1|621.72|618.92|621.9|619.1|621|618.2|0
1641430800000|2022-01-06 01:00:00|621.9|619.1|622.62|619.82|622.98|620.18|619.56|616.76|0
1641431100000|2022-01-06 01:05:00|622.44|619.64|617.13|614.33|622.62|619.82|617.13|614.33|0
1641431400000|2022-01-06 01:10:00|617.4|614.6|617.58|614.78|618.66|615.86|615.34|612.54|0
1641431700000|2022-01-06 01:15:00|617.76|614.96|619.73|616.93|620.45|617.65|617.76|614.96|0
1641432000000|2022-01-06 01:20:00|619.91|617.11|620.45|617.65|620.45|617.65|619.28|616.48|0
1641432300000|2022-01-06 01:25:00|620.63|617.83|620.99|618.19|621.35|618.55|620.45|617.65|0
1641432600000|2022-01-06 01:30:00|620.81|618.01|624.94|622.14|624.94|622.14|619.37|616.57|0
1641432900000|2022-01-06 01:35:00|624.76|621.96|621.7|618.9|625.12|622.32|621.7|618.9|0
1641433200000|2022-01-06 01:40:00|621.88|619.08|622.78|619.98|622.86|620.06|620.62|617.82|0
1641433500000|2022-01-06 01:45:00|622.86|620.06|621.96|619.16|623.68|620.88|620.98|618.18|0
1641433800000|2022-01-06 01:50:00|621.88|619.08|623.13|620.33|623.5|620.7|621.88|619.08|0
1641434100000|2022-01-06 01:55:00|622.77|619.97|621.69|618.89|622.95|620.15|620.97|618.17|0
1641434400000|2022-01-06 02:00:00|622.14|619.34|620.52|617.72|622.14|619.34|619.18|616.38|0
1641434700000|2022-01-06 02:05:00|620.43|617.63|618.99|616.19|620.7|617.9|618.81|616.01|0
1641435000000|2022-01-06 02:10:00|618.81|616.01|619.89|617.09|621.15|618.35|618.81|616.01|0
1641435300000|2022-01-06 02:15:00|620.07|617.27|619.35|616.55|620.07|617.27|616.66|613.86|0
1641435600000|2022-01-06 02:20:00|619.43|616.63|618.71|615.91|619.79|616.99|617.91|615.11|0
1641435900000|2022-01-06 02:25:00|618.63|615.83|616.11|613.31|618.81|616.01|615.75|612.95|0
1641436200000|2022-01-06 02:30:00|615.93|613.13|616.95|614.15|618.26|615.46|615.75|612.95|0
1641436500000|2022-01-06 02:35:00|617.12|614.32|616.13|613.33|617.12|614.32|615.69|612.89|0
1641436800000|2022-01-06 02:40:00|616.05|613.25|614.07|611.27|616.05|613.25|613.17|610.37|0
1641437100000|2022-01-06 02:45:00|613.89|611.09|614.25|611.45|614.25|611.45|613.17|610.37|0
1641437400000|2022-01-06 02:50:00|614.15|611.35|614.96|612.16|614.96|612.16|613.89|611.09|0
1641437700000|2022-01-06 02:55:00|614.87|612.07|617.02|614.22|617.11|614.31|614.24|611.44|0
1641438000000|2022-01-06 03:00:00|617.11|614.31|616.93|614.13|617.47|614.67|616.39|613.59|0
1641438300000|2022-01-06 03:05:00|617.02|614.22|615.85|613.05|617.11|614.31|615.76|612.96|0
1641438600000|2022-01-06 03:10:00|615.67|612.87|613.34|610.54|615.67|612.87|612.09|609.29|0
1641438900000|2022-01-06 03:15:00|613.52|610.72|612.98|610.18|613.88|611.08|612.17|609.37|0
1641439200000|2022-01-06 03:20:00|612.8|610|614.05|611.25|614.41|611.61|612.26|609.46|0
1641439500000|2022-01-06 03:25:00|613.87|611.07|614.59|611.79|614.77|611.97|612.98|610.18|0
1641439800000|2022-01-06 03:30:00|614.41|611.61|613.69|610.89|614.41|611.61|612.88|610.08|0
1641440100000|2022-01-06 03:35:00|613.42|610.62|614.23|611.43|615.12|612.32|612.97|610.17|0
1641440400000|2022-01-06 03:40:00|614.13|611.33|609.39|606.59|614.13|611.33|609.39|606.59|0
1641440700000|2022-01-06 03:45:00|609.57|606.77|606.89|604.09|609.66|606.86|606.53|603.73|0
1641441000000|2022-01-06 03:50:00|607.07|604.27|604.21|601.41|607.51|604.71|604.21|601.41|0
1641441300000|2022-01-06 03:55:00|604.39|601.59|603.14|600.34|604.93|602.13|602.79|599.99|0
1641441600000|2022-01-06 04:00:00|603.5|600.7|603.14|600.34|604.39|601.59|602.96|600.16|0
1641441900000|2022-01-06 04:05:00|602.79|599.99|604.12|601.32|604.21|601.41|602.61|599.81|0
1641442200000|2022-01-06 04:10:00|603.67|600.87|603.85|601.05|604.03|601.23|602.96|600.16|0
1641442500000|2022-01-06 04:15:00|603.67|600.87|602.78|599.98|604.03|601.23|602.6|599.8|0
1641442800000|2022-01-06 04:20:00|602.87|600.07|602.6|599.8|604.02|601.22|602.6|599.8|0
1641443100000|2022-01-06 04:25:00|602.78|599.98|602.95|600.15|603.49|600.69|602.6|599.8|0
1641443400000|2022-01-06 04:30:00|603.13|600.33|602.77|599.97|603.22|600.42|602.6|599.8|0
1641443700000|2022-01-06 04:35:00|602.6|599.8|602.77|599.97|602.95|600.15|602.59|599.79|0
1641444000000|2022-01-06 04:40:00|602.95|600.15|600.54|597.74|602.95|600.15|599.04|596.24|0
1641444300000|2022-01-06 04:45:00|600.64|597.84|600.72|597.92|601.35|598.55|599.92|597.12|0
1641444600000|2022-01-06 04:50:00|600.9|598.1|601.25|598.45|602.32|599.52|600.72|597.92|0
1641444900000|2022-01-06 04:55:00|601.07|598.27|600.89|598.09|601.25|598.45|600.19|597.39|0
1641445200000|2022-01-06 05:00:00|600.72|597.92|600.18|597.38|601.07|598.27|600.18|597.38|0
1641445500000|2022-01-06 05:05:00|600.36|597.56|602.31|599.51|603.37|600.57|600.18|597.38|0
1641445800000|2022-01-06 05:10:00|602.49|599.69|602.48|599.68|602.66|599.86|600.89|598.09|0
1641446100000|2022-01-06 05:15:00|602.39|599.59|603.9|601.1|604.08|601.28|602.04|599.24|0
1641446400000|2022-01-06 05:20:00|603.72|600.92|604.08|601.28|604.16|601.36|602.92|600.12|0
1641446700000|2022-01-06 05:25:00|603.9|601.1|606.21|603.41|606.21|603.41|603.54|600.74|0
1641447000000|2022-01-06 05:30:00|606.03|603.23|604.69|601.89|606.03|603.23|604.69|601.89|0
1641447300000|2022-01-06 05:35:00|604.78|601.98|604.96|602.16|606.03|603.23|604.61|601.81|0
1641447600000|2022-01-06 05:40:00|604.78|601.98|604.96|602.16|605.31|602.51|603.89|601.09|0
1641447900000|2022-01-06 05:45:00|604.78|601.98|605.31|602.51|605.85|603.05|604.6|601.8|0
1641448200000|2022-01-06 05:50:00|605.49|602.69|603.53|600.73|605.49|602.69|603.53|600.73|0
1641448500000|2022-01-06 05:55:00|603.71|600.91|604.95|602.15|605.84|603.04|603.08|600.28|0
1641448800000|2022-01-06 06:00:00|605.04|602.24|604.5|601.7|605.31|602.51|602.46|599.66|0
1641449100000|2022-01-06 06:05:00|604.42|601.62|602.81|600.01|604.5|601.7|602.81|600.01|0
1641449400000|2022-01-06 06:10:00|602.99|600.19|601.39|598.59|603.52|600.72|601.39|598.59|0
1641449700000|2022-01-06 06:15:00|601.57|598.77|601.04|598.24|601.75|598.95|600.68|597.88|0
1641450000000|2022-01-06 06:20:00|600.86|598.06|602.81|600.01|602.81|600.01|600.68|597.88|0
1641450300000|2022-01-06 06:25:00|603.16|600.36|603.52|600.72|604.23|601.43|602.99|600.19|0
1641450600000|2022-01-06 06:30:00|603.78|600.98|603.34|600.54|604.23|601.43|603.34|600.54|0
1641450900000|2022-01-06 06:35:00|603.69|600.89|606.36|603.56|606.54|603.74|603.69|600.89|0
1641451200000|2022-01-06 06:40:00|606.18|603.38|606.71|603.91|606.71|603.91|605.64|602.84|0
1641451500000|2022-01-06 06:45:00|606.89|604.09|605.64|602.84|607.07|604.27|605.29|602.49|0
1641451800000|2022-01-06 06:50:00|605.46|602.66|605.1|602.3|605.73|602.93|604.39|601.59|0
1641452100000|2022-01-06 06:55:00|605.46|602.66|605.99|603.19|606.53|603.73|604.93|602.13|0
1641452400000|2022-01-06 07:00:00|606.17|603.37|610.17|607.37|610.27|607.47|605.28|602.48|0
1641452700000|2022-01-06 07:05:00|610.27|607.47|610.62|607.82|611.7|608.9|609.73|606.93|0
1641453000000|2022-01-06 07:10:00|610.44|607.64|612.05|609.25|612.05|609.25|610.27|607.47|0
1641453300000|2022-01-06 07:15:00|612.23|609.43|612.94|610.14|613.3|610.5|611.33|608.53|0
1641453600000|2022-01-06 07:20:00|613.12|610.32|616.16|613.36|616.16|613.36|613.12|610.32|0
1641453900000|2022-01-06 07:25:00|616.34|613.54|618.31|615.51|618.31|615.51|615.71|612.91|0
1641454200000|2022-01-06 07:30:00|618.49|615.69|614.37|611.57|619.39|616.59|614.37|611.57|0
1641454500000|2022-01-06 07:35:00|614.54|611.74|619.92|617.12|619.92|617.12|614.45|611.65|0
1641454800000|2022-01-06 07:40:00|619.74|616.94|618.57|615.77|620.46|617.66|618.13|615.33|0
1641455100000|2022-01-06 07:45:00|618.48|615.68|617.05|614.25|618.66|615.86|615.61|612.81|0
1641455400000|2022-01-06 07:50:00|617.23|614.43|614.54|611.74|617.23|614.43|613.28|610.48|0
1641455700000|2022-01-06 07:55:00|614.72|611.92|613.46|610.66|614.89|612.09|613.46|610.66|0
1641456000000|2022-01-06 08:00:00|614.18|611.38|618.56|615.76|618.66|615.86|612.92|610.12|0
1641456300000|2022-01-06 08:05:00|617.92|615.52|616.84|614.44|619.35|616.95|616.3|613.9|0
1641456600000|2022-01-06 08:10:00|616.75|614.35|615.04|612.64|618.09|615.69|614.15|611.75|0
1641456900000|2022-01-06 08:15:00|614.86|612.46|616.48|614.08|616.48|614.08|614.33|611.93|0
1641457200000|2022-01-06 08:20:00|616.12|613.72|611.08|608.68|617.01|614.61|610.57|608.17|0
1641457500000|2022-01-06 08:25:00|610.82|608.42|611|608.6|611.89|609.49|608.68|606.28|0
1641457800000|2022-01-06 08:30:00|610.82|608.42|610.99|608.59|612.42|610.02|609.74|607.34|0
1641458100000|2022-01-06 08:35:00|610.46|608.06|612.35|609.95|612.35|609.95|607.6|605.2|0
1641458400000|2022-01-06 08:40:00|612.53|610.13|612.17|609.77|614.49|612.09|611.99|609.59|0
1641458700000|2022-01-06 08:45:00|611.99|609.59|615.38|612.98|615.38|612.98|611.63|609.23|0
1641459000000|2022-01-06 08:50:00|615.46|613.06|616.81|614.41|616.81|614.41|612.52|610.12|0
1641459300000|2022-01-06 08:55:00|616.99|614.59|619.04|616.64|620.57|618.17|616.45|614.05|0
1641459600000|2022-01-06 09:00:00|619.31|616.91|614.84|612.44|620.03|617.63|614.3|611.9|0
1641459900000|2022-01-06 09:05:00|615.19|612.79|615.73|613.33|616.26|613.86|613.76|611.36|0
1641460200000|2022-01-06 09:10:00|615.91|613.51|616.62|614.22|617.34|614.94|615.55|613.15|0
1641460500000|2022-01-06 09:15:00|616.8|614.4|616.52|614.12|619.48|617.08|615.63|613.23|0
1641460800000|2022-01-06 09:20:00|616.34|613.94|616.88|614.48|617.42|615.02|615.27|612.87|0
1641461100000|2022-01-06 09:25:00|617.06|614.66|614.37|611.97|617.96|615.56|614.37|611.97|0
1641461400000|2022-01-06 09:30:00|614.19|611.79|612.04|609.64|615.08|612.68|612.04|609.64|0
1641461700000|2022-01-06 09:35:00|612.22|609.82|613.38|610.98|614.09|611.69|611.59|609.19|0
1641462000000|2022-01-06 09:40:00|613.47|611.07|613.29|610.89|613.83|611.43|611.76|609.36|0
1641462300000|2022-01-06 09:45:00|613.11|610.71|613.11|610.71|614|611.6|612.03|609.63|0
1641462600000|2022-01-06 09:50:00|613.37|610.97|613.64|611.24|615.61|613.21|612.75|610.35|0
1641462900000|2022-01-06 09:55:00|613.46|611.06|615.43|613.03|615.43|613.03|611.14|608.74|0
1641463200000|2022-01-06 10:00:00|615.79|613.39|615.79|613.39|616.32|613.92|614.53|612.13|0
1641463500000|2022-01-06 10:05:00|615.96|613.56|617.58|615.18|618.3|615.9|615.79|613.39|0
1641463800000|2022-01-06 10:10:00|617.4|615|618.83|616.43|619.19|616.79|617.4|615|0
1641464100000|2022-01-06 10:15:00|619.01|616.61|617.84|615.44|619.19|616.79|617.39|614.99|0
1641464400000|2022-01-06 10:20:00|617.93|615.53|620.8|618.4|621.34|618.94|617.93|615.53|0
1641464700000|2022-01-06 10:25:00|620.62|618.22|620.44|618.04|621.34|618.94|619.72|617.32|0
1641465000000|2022-01-06 10:30:00|620.35|617.95|621.25|618.85|622.24|619.84|619.99|617.59|0
1641465300000|2022-01-06 10:35:00|621.34|618.94|622.72|620.32|624.62|622.22|621.34|618.94|0
1641465600000|2022-01-06 10:40:00|622.54|620.14|618.39|615.99|623.44|621.04|616.96|614.56|0
1641465900000|2022-01-06 10:45:00|618.48|616.08|620.01|617.61|620.19|617.79|618.21|615.81|0
1641466200000|2022-01-06 10:50:00|619.83|617.43|618.03|615.63|620.91|618.51|617.67|615.27|0
1641466500000|2022-01-06 10:55:00|618.39|615.99|618.39|615.99|619.29|616.89|617.67|615.27|0
1641466800000|2022-01-06 11:00:00|618.57|616.17|620.36|617.96|620.9|618.5|617.75|615.35|0
1641467100000|2022-01-06 11:05:00|620.72|618.32|618.02|615.62|621.44|619.04|618.02|615.62|0
1641467400000|2022-01-06 11:10:00|618.2|615.8|617.39|614.99|618.56|616.16|616.94|614.54|0
1641467700000|2022-01-06 11:15:00|618.02|615.62|617.66|615.26|618.2|615.8|616.58|614.18|0
1641468000000|2022-01-06 11:20:00|617.84|615.44|615.86|613.46|618.38|615.98|615.68|613.28|0
1641468300000|2022-01-06 11:25:00|616.04|613.64|616.13|613.73|617.48|615.08|615.32|612.92|0
1641468600000|2022-01-06 11:30:00|616.04|613.64|617.83|615.43|618.37|615.97|615.32|612.92|0
1641468900000|2022-01-06 11:35:00|618.1|615.7|615.5|613.1|618.1|615.7|614.96|612.56|0
1641469200000|2022-01-06 11:40:00|615.32|612.92|615.67|613.27|617.47|615.07|614.78|612.38|0
1641469500000|2022-01-06 11:45:00|615.85|613.45|613.34|610.94|616.39|613.99|613.16|610.76|0
1641469800000|2022-01-06 11:50:00|613.52|611.12|616.39|613.99|616.39|613.99|613.34|610.94|0
1641470100000|2022-01-06 11:55:00|616.21|613.81|615.13|612.73|616.39|613.99|614.77|612.37|0
1641470400000|2022-01-06 12:00:00|614.77|612.37|617.73|615.33|618.72|616.32|614.77|612.37|0
1641470700000|2022-01-06 12:05:00|617.82|615.42|618.72|616.32|619.26|616.86|617.46|615.06|0
1641471000000|2022-01-06 12:10:00|618.9|616.5|619.07|616.67|619.61|617.21|618.36|615.96|0
1641471300000|2022-01-06 12:15:00|619.25|616.85|617.99|615.59|619.61|617.21|617.99|615.59|0
1641471600000|2022-01-06 12:20:00|618.08|615.68|615.3|612.9|618.17|615.77|614.58|612.18|0
1641471900000|2022-01-06 12:25:00|615.66|613.26|612.97|610.57|615.74|613.34|612.43|610.03|0
1641472200000|2022-01-06 12:30:00|612.79|610.39|613.23|610.83|614.94|612.54|612.61|610.21|0
1641472500000|2022-01-06 12:35:00|612.96|610.56|615.83|613.43|616.55|614.15|612.96|610.56|0
1641472800000|2022-01-06 12:40:00|615.65|613.25|613.14|610.74|615.83|613.43|612.96|610.56|0
1641473100000|2022-01-06 12:45:00|613.22|610.82|612.96|610.56|613.32|610.92|612.24|609.84|0
1641473400000|2022-01-06 12:50:00|613.04|610.64|614.57|612.17|615.11|612.71|612.78|610.38|0
1641473700000|2022-01-06 12:55:00|614.75|612.35|615.28|612.88|615.82|613.42|613.85|611.45|0
1641474000000|2022-01-06 13:00:00|614.92|612.52|615.1|612.7|616.54|614.14|613.67|611.27|0
1641474300000|2022-01-06 13:05:00|614.92|612.52|615.9|613.5|616.17|613.77|614.02|611.62|0
1641474600000|2022-01-06 13:10:00|616|613.6|617.07|614.67|617.43|615.03|615.28|612.88|0
1641474900000|2022-01-06 13:15:00|617.25|614.85|619.05|616.65|619.41|617.01|616.89|614.49|0
1641475200000|2022-01-06 13:20:00|619.23|616.83|617.25|614.85|619.94|617.54|617.07|614.67|0
1641475500000|2022-01-06 13:25:00|617.43|615.03|618.05|615.65|618.14|615.74|616.89|614.49|0
1641475800000|2022-01-06 13:30:00|618.23|615.83|615.63|613.23|618.86|616.46|615.09|612.69|0
1641476100000|2022-01-06 13:35:00|615.8|613.4|616.79|614.39|617.06|614.66|615.45|613.05|0
1641476400000|2022-01-06 13:40:00|616.52|614.12|617.24|614.84|617.6|615.2|615.08|612.68|0
1641476700000|2022-01-06 13:45:00|617.42|615.02|614.9|612.5|617.78|615.38|614.54|612.14|0
1641477000000|2022-01-06 13:50:00|614.72|612.32|616.33|613.93|616.33|613.93|614|611.6|0
1641477300000|2022-01-06 13:55:00|616.16|613.76|616.69|614.29|616.87|614.47|615.44|613.04|0
1641477600000|2022-01-06 14:00:00|616.33|613.93|617.23|614.83|617.23|614.83|615.61|613.21|0
1641477900000|2022-01-06 14:05:00|617.41|615.01|615.61|613.21|618.49|616.09|615.25|612.85|0
1641478200000|2022-01-06 14:10:00|615.97|613.57|616.86|614.46|616.86|614.46|614.53|612.13|0
1641478500000|2022-01-06 14:15:00|617.04|614.64|616.86|614.46|617.22|614.82|615.79|613.39|0
1641478800000|2022-01-06 14:20:00|617.04|614.64|618.48|616.08|618.66|616.26|616.86|614.46|0
1641479100000|2022-01-06 14:25:00|618.3|615.9|611.66|609.26|618.3|615.9|611.66|609.26|0
1641479400000|2022-01-06 14:30:00|612.2|609.8|620.45|618.05|620.99|618.59|611.84|609.44|0
1641479700000|2022-01-06 14:35:00|619.91|617.51|626.4|624|627.31|624.91|617.75|615.35|0
1641480000000|2022-01-06 14:40:00|626.76|624.36|626.58|624.18|630.2|627.8|623.69|621.29|0
1641480300000|2022-01-06 14:45:00|626.76|624.36|615.41|613.01|627.31|624.91|615.23|612.83|0
1641480600000|2022-01-06 14:50:00|615.95|613.55|611.36|608.96|620.32|617.92|611.36|608.96|0
1641480900000|2022-01-06 14:55:00|611.18|608.78|605.27|602.87|615.47|613.07|602.31|599.91|0
1641481200000|2022-01-06 15:00:00|605.1|602.7|600.83|598.43|609.02|606.62|600.73|598.33|0
1641481500000|2022-01-06 15:05:00|600.65|598.25|599.05|596.65|603.49|601.09|597.81|595.41|0
1641481800000|2022-01-06 15:10:00|598.52|596.12|601.35|598.95|601.89|599.49|594.97|592.57|0
1641482100000|2022-01-06 15:15:00|602.42|600.02|601.88|599.48|608.83|606.43|601.35|598.95|0
1641482400000|2022-01-06 15:20:00|601.71|599.31|608.65|606.25|608.83|606.43|601.17|598.77|0
1641482700000|2022-01-06 15:25:00|608.83|606.43|611.33|608.93|616.71|614.31|608.83|606.43|0
1641483000000|2022-01-06 15:30:00|610.44|608.04|617.31|614.91|619.83|617.43|610.44|608.04|0
1641483300000|2022-01-06 15:35:00|617.13|614.73|618.39|615.99|620.55|618.15|614.44|612.04|0
1641483600000|2022-01-06 15:40:00|618.93|616.53|616.05|613.65|619.38|616.98|614.43|612.03|0
1641483900000|2022-01-06 15:45:00|616.59|614.19|622.17|619.77|622.53|620.13|614.97|612.57|0
1641484200000|2022-01-06 15:50:00|621.81|619.41|616.94|614.54|621.99|619.59|616.05|613.65|0
1641484500000|2022-01-06 15:55:00|617.39|614.99|616.94|614.54|623.79|621.39|616.22|613.82|0
1641484800000|2022-01-06 16:00:00|616.76|614.36|614.9|612.5|619.28|616.88|612.63|610.23|0
1641485100000|2022-01-06 16:05:00|614.72|612.32|617.95|615.55|619.75|617.35|612.93|610.53|0
1641485400000|2022-01-06 16:10:00|618.04|615.64|621.01|618.61|623|620.6|617.95|615.55|0
1641485700000|2022-01-06 16:15:00|621.19|618.79|619.57|617.17|626.43|624.03|619.57|617.17|0
1641486000000|2022-01-06 16:20:00|620.11|617.71|620.47|618.07|620.83|618.43|616.87|614.47|0
1641486300000|2022-01-06 16:25:00|619.83|617.43|617.05|614.65|619.83|617.43|614.53|612.13|0
1641486600000|2022-01-06 16:30:00|617.23|614.83|614.35|611.95|618.48|616.08|612.56|610.16|0
1641486900000|2022-01-06 16:35:00|614.17|611.77|616.14|613.74|618.48|616.08|613.99|611.59|0
1641487200000|2022-01-06 16:40:00|615.96|613.56|615.24|612.84|618.12|615.72|612.91|610.51|0
1641487500000|2022-01-06 16:45:00|614.88|612.48|617.58|615.18|618.48|616.08|613.45|611.05|0
1641487800000|2022-01-06 16:50:00|617.4|615|620.63|618.23|620.81|618.41|615.42|613.02|0
1641488100000|2022-01-06 16:55:00|620.81|618.41|620.27|617.87|621.53|619.13|619.28|616.88|0
1641488400000|2022-01-06 17:00:00|620.63|618.23|618.65|616.25|620.81|618.41|618.29|615.89|0
1641488700000|2022-01-06 17:05:00|618.47|616.07|623.69|621.29|624.24|621.84|617.39|614.99|0
1641489000000|2022-01-06 17:10:00|623.51|621.11|620.99|618.59|623.69|621.29|620.63|618.23|0
1641489300000|2022-01-06 17:15:00|621.35|618.95|619.99|617.59|622.43|620.03|619|616.6|0
1641489600000|2022-01-06 17:20:00|620.26|617.86|621.75|619.35|624.23|621.83|619|616.6|0
1641489900000|2022-01-06 17:25:00|621.39|618.99|625|622.6|625.54|623.14|621.21|618.81|0
1641490200000|2022-01-06 17:30:00|625.08|622.68|624.99|622.59|626.26|623.86|622.65|620.25|0
1641490500000|2022-01-06 17:35:00|624.81|622.41|626.08|623.68|628.79|626.39|623.55|621.15|0
1641490800000|2022-01-06 17:40:00|626.26|623.86|632.41|630.01|632.77|630.37|625.71|623.31|0
1641491100000|2022-01-06 17:45:00|632.77|630.37|630.05|627.65|633.5|631.1|629.33|626.93|0
1641491400000|2022-01-06 17:50:00|629.87|627.47|626.79|624.39|629.87|627.47|626.25|623.85|0
1641491700000|2022-01-06 17:55:00|626.97|624.57|624.44|622.04|627.69|625.29|624.26|621.86|0
1641492000000|2022-01-06 18:00:00|624.98|622.58|625.34|622.94|626.06|623.66|622.64|620.24|0
1641492300000|2022-01-06 18:05:00|625.52|623.12|625.88|623.48|626.42|624.02|623.72|621.32|0
1641492600000|2022-01-06 18:10:00|625.7|623.3|626.24|623.84|627.51|625.11|624.98|622.58|0
1641492900000|2022-01-06 18:15:00|626.42|624.02|624.61|622.21|626.42|624.02|621.19|618.79|0
1641493200000|2022-01-06 18:20:00|624.7|622.3|619.39|616.99|625.16|622.76|618.85|616.45|0
1641493500000|2022-01-06 18:25:00|619.21|616.81|617.77|615.37|619.93|617.53|617.23|614.83|0
1641493800000|2022-01-06 18:30:00|618.13|615.73|618.49|616.09|619.03|616.63|616.33|613.93|0
1641494100000|2022-01-06 18:35:00|618.21|615.81|618.12|615.72|620.46|618.06|616.33|613.93|0
1641494400000|2022-01-06 18:40:00|617.76|615.36|619.02|616.62|619.47|617.07|616.69|614.29|0
1641494700000|2022-01-06 18:45:00|618.48|616.08|619.38|616.98|621.54|619.14|617.4|615|0
1641495000000|2022-01-06 18:50:00|619.2|616.8|620.09|617.69|620.46|618.06|617.4|615|0
1641495300000|2022-01-06 18:55:00|620.27|617.87|620.99|618.59|621.53|619.13|618.84|616.44|0
1641495600000|2022-01-06 19:00:00|620.81|618.41|616.68|614.28|621.71|619.31|616.68|614.28|0
1641495900000|2022-01-06 19:05:00|616.86|614.46|619.73|617.33|620.27|617.87|615.33|612.93|0
1641496200000|2022-01-06 19:10:00|620.09|617.69|617.39|614.99|624.77|622.37|617.39|614.99|0
1641496500000|2022-01-06 19:15:00|617.03|614.63|617.75|615.35|620.26|617.86|616.76|614.36|0
1641496800000|2022-01-06 19:20:00|618.11|615.71|617.92|615.52|618.82|616.42|615.95|613.55|0
1641497100000|2022-01-06 19:25:00|617.74|615.34|618.41|616.01|620.02|617.62|617.39|614.99|0
1641497400000|2022-01-06 19:30:00|618.77|616.37|619.66|617.26|621.11|618.71|617.33|614.93|0
1641497700000|2022-01-06 19:35:00|619.84|617.44|621.1|618.7|622|619.6|618.95|616.55|0
1641498000000|2022-01-06 19:40:00|620.92|618.52|620.38|617.98|621.82|619.42|618.94|616.54|0
1641498300000|2022-01-06 19:45:00|620.74|618.34|622.9|620.5|624.16|621.76|620.56|618.16|0
1641498600000|2022-01-06 19:50:00|623.08|620.68|623.44|621.04|623.44|621.04|621.1|618.7|0
1641498900000|2022-01-06 19:55:00|623.62|621.22|623.25|620.85|625.06|622.66|622.72|620.32|0
1641499200000|2022-01-06 20:00:00|623.62|621.22|627.59|625.19|627.77|625.37|623.61|621.21|0
1641499500000|2022-01-06 20:05:00|627.41|625.01|625.05|622.65|628.67|626.27|624.51|622.11|0
1641499800000|2022-01-06 20:10:00|625.24|622.84|622.71|620.31|626.5|624.1|622.35|619.95|0
1641500100000|2022-01-06 20:15:00|622.53|620.13|618.57|616.17|623.25|620.85|617.49|615.09|0
1641500400000|2022-01-06 20:20:00|619.11|616.71|616.95|614.55|619.82|617.42|615.87|613.47|0
1641500700000|2022-01-06 20:25:00|617.31|614.91|620.18|617.78|620.18|617.78|616.59|614.19|0
1641501000000|2022-01-06 20:30:00|620|617.6|615.87|613.47|620.9|618.5|614.97|612.57|0
1641501300000|2022-01-06 20:35:00|615.51|613.11|613.71|611.31|617.21|614.81|612.64|610.24|0
1641501600000|2022-01-06 20:40:00|614.25|611.85|615.14|612.74|616.22|613.82|611.92|609.52|0
1641501900000|2022-01-06 20:45:00|614.79|612.39|612.28|609.88|616.22|613.82|612.28|609.88|0
1641502200000|2022-01-06 20:50:00|612.63|610.23|611.56|609.16|614.96|612.56|611.38|608.98|0
1641502500000|2022-01-06 20:55:00|611.38|608.98|611.85|609.45|614.42|612.02|607.27|604.87|0
1641502800000|2022-01-06 21:00:00|611.67|609.27|613.46|611.06|613.46|611.06|610.95|608.55|0
1641503100000|2022-01-06 21:05:00|613.28|610.88|614.54|612.14|615.61|613.21|613.28|610.88|0
1641503400000|2022-01-06 21:10:00|614.71|612.31|614.89|612.49|616.33|613.93|613.28|610.88|0
1641503700000|2022-01-06 21:15:00|614.91|612.11|615.27|612.47|615.81|613.01|614.64|611.84|0
1641504000000|2022-01-06 21:20:00|615.18|612.38|615.99|613.19|615.99|613.19|615.18|612.38|0
1641504300000|2022-01-06 21:25:00|616.16|613.36|615.8|613|616.34|613.54|615.8|613|0
1641504600000|2022-01-06 21:30:00|615.98|613.18|615.08|612.28|616.16|613.36|614.9|612.1|0
1641504900000|2022-01-06 21:35:00|615.26|612.46|614.27|611.47|615.8|613|614|611.2|0
1641505200000|2022-01-06 21:40:00|614.36|611.56|616.16|613.36|616.52|613.72|614.36|611.56|0
1641505500000|2022-01-06 21:45:00|616.34|613.54|616.15|613.35|616.87|614.07|616.15|613.35|0
1641505800000|2022-01-06 21:50:00|616.33|613.53|617.23|614.43|617.41|614.61|616.33|613.53|0
1641506100000|2022-01-06 21:55:00|617.05|614.25|616.6|613.8|617.23|614.43|616.15|613.35|0
1641506400000|2022-01-06 22:00:00|616.99|614.19|617.07|614.27|617.07|614.27|616.57|613.77|0
1641506700000|2022-01-06 22:05:00|617.1|614.3|616.73|613.93|617.1|614.3|616.73|613.93|0
1641507000000|2022-01-06 22:10:00|616.7|613.9|617.01|614.21|617.04|614.24|616.7|613.9|0
1641507300000|2022-01-06 22:15:00|617.04|614.24|616.98|614.18|617.04|614.24|616.98|614.18|0
1641507600000|2022-01-06 22:20:00|617.04|614.24|617.04|614.24|617.04|614.24|617.04|614.24|0
1641507900000|2022-01-06 22:25:00|617.06|614.26|616.66|613.86|617.06|614.26|616.35|613.55|0
1641508200000|2022-01-06 22:30:00|616.72|613.92|616.72|613.92|616.72|613.92|616.72|613.92|0
1641508500000|2022-01-06 22:35:00|616.71|613.91|616.79|613.99|616.87|614.07|616.71|613.91|0
1641508800000|2022-01-06 22:40:00|616.74|613.94|616.79|613.99|616.79|613.99|616.74|613.94|0
1641509100000|2022-01-06 22:45:00|616.81|614.01|616.81|614.01|616.81|614.01|616.81|614.01|0
1641509400000|2022-01-06 22:50:00|616.84|614.04|616.92|614.12|616.97|614.17|616.84|614.04|0
1641509700000|2022-01-06 22:55:00|616.97|614.17|617.36|614.56|617.36|614.56|616.94|614.14|0
1641510000000|2022-01-06 23:00:00|619.45|616.65|619|616.2|620.17|617.37|618.82|616.02|0
1641510300000|2022-01-06 23:05:00|618.9|616.1|619.72|616.92|619.9|617.1|618.9|616.1|0
1641510600000|2022-01-06 23:10:00|619.9|617.1|618.99|616.19|620.08|617.28|618.99|616.19|0
1641510900000|2022-01-06 23:15:00|618.45|615.65|619.89|617.09|620.07|617.27|618.09|615.29|0
1641511200000|2022-01-06 23:20:00|620.07|617.27|619.17|616.37|620.43|617.63|618.99|616.19|0
1641511500000|2022-01-06 23:25:00|619.53|616.73|619.89|617.09|619.89|617.09|618.99|616.19|0
1641511800000|2022-01-06 23:30:00|620.07|617.27|619.97|617.17|620.79|617.99|619.17|616.37|0
1641512100000|2022-01-06 23:35:00|620.07|617.27|620.51|617.71|620.97|618.17|619.89|617.09|0
1641512400000|2022-01-06 23:40:00|620.6|617.8|619.88|617.08|620.78|617.98|619.7|616.9|0
1641512700000|2022-01-06 23:45:00|620.15|617.35|619.7|616.9|620.6|617.8|619.16|616.36|0
1641513000000|2022-01-06 23:50:00|619.88|617.08|620.6|617.8|620.78|617.98|619.7|616.9|0
1641513300000|2022-01-06 23:55:00|620.96|618.16|620.41|617.61|620.96|618.16|620.41|617.61|0
1641513600000|2022-01-07 00:00:00|620.6|617.8|621.67|618.87|622.58|619.78|619.69|616.89|0
1641513900000|2022-01-07 00:05:00|621.76|618.96|622.03|619.23|622.48|619.68|621.49|618.69|0
1641514200000|2022-01-07 00:10:00|621.85|619.05|623.29|620.49|623.66|620.86|621.13|618.33|0
1641514500000|2022-01-07 00:15:00|623.11|620.31|623.29|620.49|623.47|620.67|622.57|619.77|0
1641514800000|2022-01-07 00:20:00|623.11|620.31|622.93|620.13|623.29|620.49|622.39|619.59|0
1641515100000|2022-01-07 00:25:00|623.02|620.22|623.19|620.39|623.83|621.03|622.47|619.67|0
1641515400000|2022-01-07 00:30:00|623.29|620.49|623.83|621.03|624.19|621.39|622.83|620.03|0
1641515700000|2022-01-07 00:35:00|623.91|621.11|624.19|621.39|624.19|621.39|623.46|620.66|0
1641516000000|2022-01-07 00:40:00|624.01|621.21|623.82|621.02|624.55|621.75|623.82|621.02|0
1641516300000|2022-01-07 00:45:00|623.91|621.11|623.73|620.93|624.18|621.38|623.64|620.84|0
1641516600000|2022-01-07 00:50:00|623.82|621.02|623.46|620.66|623.82|621.02|623.1|620.3|0
1641516900000|2022-01-07 00:55:00|623.28|620.48|623.82|621.02|624|621.2|622.92|620.12|0
1641517200000|2022-01-07 01:00:00|623.9|621.1|624.72|621.92|624.72|621.92|623.27|620.47|0
1641517500000|2022-01-07 01:05:00|625.08|622.28|623.63|620.83|625.08|622.28|623.45|620.65|0
1641517800000|2022-01-07 01:10:00|623.72|620.92|623.27|620.47|623.99|621.19|622.91|620.11|0
1641518100000|2022-01-07 01:15:00|623.45|620.65|622.9|620.1|623.99|621.19|622.54|619.74|0
1641518400000|2022-01-07 01:20:00|622.72|619.92|623.08|620.28|623.44|620.64|622.72|619.92|0
1641518700000|2022-01-07 01:25:00|622.9|620.1|623.26|620.46|623.8|621|622.72|619.92|0
1641519000000|2022-01-07 01:30:00|623.44|620.64|624.16|621.36|624.52|621.72|623.08|620.28|0
1641519300000|2022-01-07 01:35:00|623.98|621.18|622.17|619.37|623.98|621.18|621.63|618.83|0
1641519600000|2022-01-07 01:40:00|622.08|619.28|621.45|618.65|622.71|619.91|621.09|618.29|0
1641519900000|2022-01-07 01:45:00|621.63|618.83|621.27|618.47|623.07|620.27|621.27|618.47|0
1641520200000|2022-01-07 01:50:00|621.09|618.29|621.45|618.65|622.17|619.37|620.91|618.11|0
1641520500000|2022-01-07 01:55:00|621.63|618.83|622.97|620.17|623.07|620.27|621.45|618.65|0
1641520800000|2022-01-07 02:00:00|622.71|619.91|618.92|616.12|622.71|619.91|618.74|615.94|0
1641521100000|2022-01-07 02:05:00|618.74|615.94|618.38|615.58|618.92|616.12|617.12|614.32|0
1641521400000|2022-01-07 02:10:00|618.2|615.4|618.74|615.94|619.46|616.66|618.2|615.4|0
1641521700000|2022-01-07 02:15:00|618.92|616.12|617.83|615.03|618.92|616.12|616.58|613.78|0
1641522000000|2022-01-07 02:20:00|617.65|614.85|619.45|616.65|619.99|617.19|617.56|614.76|0
1641522300000|2022-01-07 02:25:00|619.36|616.56|618.91|616.11|619.45|616.65|618.91|616.11|0
1641522600000|2022-01-07 02:30:00|618.73|615.93|617.91|615.11|619.27|616.47|617.29|614.49|0
1641522900000|2022-01-07 02:35:00|618.01|615.21|616.75|613.95|618.37|615.57|616.75|613.95|0
1641523200000|2022-01-07 02:40:00|616.93|614.13|617.82|615.02|618|615.2|616.93|614.13|0
1641523500000|2022-01-07 02:45:00|617.64|614.84|618|615.2|618|615.2|616.92|614.12|0
1641523800000|2022-01-07 02:50:00|618.18|615.38|619.34|616.54|619.52|616.72|618.18|615.38|0
1641524100000|2022-01-07 02:55:00|619.26|616.46|620.16|617.36|620.7|617.9|619.26|616.46|0
1641524400000|2022-01-07 03:00:00|620.34|617.54|619.97|617.17|620.51|617.71|619.43|616.63|0
1641524700000|2022-01-07 03:05:00|620.15|617.35|620.15|617.35|620.87|618.07|620.06|617.26|0
1641525000000|2022-01-07 03:10:00|619.97|617.17|619.79|616.99|620.33|617.53|619.61|616.81|0
1641525300000|2022-01-07 03:15:00|619.88|617.08|620.15|617.35|620.42|617.62|619.43|616.63|0
1641525600000|2022-01-07 03:20:00|620.51|617.71|623.03|620.23|623.21|620.41|620.15|617.35|0
1641525900000|2022-01-07 03:25:00|623.21|620.41|622.49|619.69|623.57|620.77|621.85|619.05|0
1641526200000|2022-01-07 03:30:00|622.67|619.87|620.86|618.06|622.67|619.87|620.68|617.88|0
1641526500000|2022-01-07 03:35:00|620.68|617.88|620.86|618.06|621.04|618.24|619.78|616.98|0
1641526800000|2022-01-07 03:40:00|620.68|617.88|620.68|617.88|621.04|618.24|619.96|617.16|0
1641527100000|2022-01-07 03:45:00|620.5|617.7|619.05|616.25|620.94|618.14|618.87|616.07|0
1641527400000|2022-01-07 03:50:00|619.23|616.43|619.05|616.25|619.86|617.06|618.6|615.8|0
1641527700000|2022-01-07 03:55:00|619.14|616.34|619.41|616.61|619.95|617.15|618.69|615.89|0
1641528000000|2022-01-07 04:00:00|619.59|616.79|619.13|616.33|619.59|616.79|618.69|615.89|0
1641528300000|2022-01-07 04:05:00|619.05|616.25|618.86|616.06|619.95|617.15|618.86|616.06|0
1641528600000|2022-01-07 04:10:00|618.77|615.97|619.22|616.42|619.4|616.6|618.5|615.7|0
1641528900000|2022-01-07 04:15:00|619.04|616.24|617.78|614.98|619.58|616.78|617.51|614.71|0
1641529200000|2022-01-07 04:20:00|617.96|615.16|617.78|614.98|618.32|615.52|617.24|614.44|0
1641529500000|2022-01-07 04:25:00|617.96|615.16|618.5|615.7|618.5|615.7|617.78|614.98|0
1641529800000|2022-01-07 04:30:00|618.4|615.6|618.49|615.69|618.68|615.88|617.78|614.98|0
1641530100000|2022-01-07 04:35:00|618.58|615.78|617.77|614.97|618.76|615.96|617.59|614.79|0
1641530400000|2022-01-07 04:40:00|617.95|615.15|618.49|615.69|618.49|615.69|617.41|614.61|0
1641530700000|2022-01-07 04:45:00|618.67|615.87|618.49|615.69|619.83|617.03|618.31|615.51|0
1641531000000|2022-01-07 04:50:00|618.31|615.51|619.29|616.49|619.57|616.77|618.31|615.51|0
1641531300000|2022-01-07 04:55:00|619.39|616.59|619.56|616.76|619.74|616.94|618.48|615.68|0
1641531600000|2022-01-07 05:00:00|619.74|616.94|620.46|617.66|620.46|617.66|619.2|616.4|0
1641531900000|2022-01-07 05:05:00|620.28|617.48|618.48|615.68|620.64|617.84|618.48|615.68|0
1641532200000|2022-01-07 05:10:00|618.12|615.32|618.3|615.5|618.56|615.76|616.14|613.34|0
1641532500000|2022-01-07 05:15:00|618.38|615.58|619.19|616.39|619.19|616.39|617.94|615.14|0
1641532800000|2022-01-07 05:20:00|619.1|616.3|618.83|616.03|619.1|616.3|618.29|615.49|0
1641533100000|2022-01-07 05:25:00|618.92|616.12|617.03|614.23|619.37|616.57|617.03|614.23|0
1641533400000|2022-01-07 05:30:00|617.3|614.5|617.39|614.59|617.93|615.13|616.67|613.87|0
1641533700000|2022-01-07 05:35:00|617.47|614.67|618.29|615.49|618.47|615.67|617.03|614.23|0
1641534000000|2022-01-07 05:40:00|618.11|615.31|617.38|614.58|618.11|615.31|617.2|614.4|0
1641534300000|2022-01-07 05:45:00|617.47|614.67|617.92|615.12|618.37|615.57|617.02|614.22|0
1641534600000|2022-01-07 05:50:00|618.1|615.3|618.55|615.75|618.64|615.84|617.56|614.76|0
1641534900000|2022-01-07 05:55:00|618.46|615.66|620.08|617.28|620.44|617.64|618.46|615.66|0
1641535200000|2022-01-07 06:00:00|619.9|617.1|618.81|616.01|620.44|617.64|618.63|615.83|0
1641535500000|2022-01-07 06:05:00|618.99|616.19|619.35|616.55|619.53|616.73|618.54|615.74|0
1641535800000|2022-01-07 06:10:00|619.26|616.46|618.99|616.19|619.35|616.55|618.45|615.65|0
1641536100000|2022-01-07 06:15:00|619.08|616.28|618.63|615.83|619.35|616.55|618.45|615.65|0
1641536400000|2022-01-07 06:20:00|618.81|616.01|618.63|615.83|619.17|616.37|618.27|615.47|0
1641536700000|2022-01-07 06:25:00|618.71|615.91|619.34|616.54|619.52|616.72|618.71|615.91|0
1641537000000|2022-01-07 06:30:00|619.43|616.63|621.5|618.7|621.5|618.7|619.16|616.36|0
1641537300000|2022-01-07 06:35:00|621.68|618.88|620.6|617.8|621.86|619.06|620.42|617.62|0
1641537600000|2022-01-07 06:40:00|620.42|617.62|619.7|616.9|621.14|618.34|619.7|616.9|0
1641537900000|2022-01-07 06:45:00|619.52|616.72|619.51|616.71|619.7|616.9|618.7|615.9|0
1641538200000|2022-01-07 06:50:00|619.33|616.53|618.34|615.54|619.51|616.71|618.25|615.45|0
1641538500000|2022-01-07 06:55:00|618.43|615.63|617.98|615.18|618.61|615.81|617.71|614.91|0
1641538800000|2022-01-07 07:00:00|618.07|615.27|615.73|612.93|618.79|615.99|615.28|612.48|0
1641539100000|2022-01-07 07:05:00|615.82|613.02|615.64|612.84|616.99|614.19|615.37|612.57|0
1641539400000|2022-01-07 07:10:00|615.55|612.75|615.19|612.39|615.73|612.93|614.65|611.85|0
1641539700000|2022-01-07 07:15:00|615.01|612.21|616.62|613.82|616.98|614.18|615.01|612.21|0
1641540000000|2022-01-07 07:20:00|616.98|614.18|616.62|613.82|617.52|614.72|616.44|613.64|0
1641540300000|2022-01-07 07:25:00|616.8|614|617.34|614.54|617.88|615.08|616.26|613.46|0
1641540600000|2022-01-07 07:30:00|617.16|614.36|615.72|612.92|617.52|614.72|615.72|612.92|0
1641540900000|2022-01-07 07:35:00|615.9|613.1|616.79|613.99|616.97|614.17|615.62|612.82|0
1641541200000|2022-01-07 07:40:00|616.61|613.81|616.25|613.45|616.79|613.99|615.71|612.91|0
1641541500000|2022-01-07 07:45:00|616.43|613.63|615.53|612.73|616.52|613.72|614.99|612.19|0
1641541800000|2022-01-07 07:50:00|615.62|612.82|615.17|612.37|615.89|613.09|614.99|612.19|0
1641542100000|2022-01-07 07:55:00|615.35|612.55|616.43|613.63|616.79|613.99|614.99|612.19|0
1641542400000|2022-01-07 08:00:00|616.61|613.81|611.4|608.6|616.78|613.98|611.22|608.42|0
1641542700000|2022-01-07 08:05:00|611.56|609.16|611.02|608.62|611.92|609.52|610.12|607.72|0
1641543000000|2022-01-07 08:10:00|610.84|608.44|614.24|611.84|614.24|611.84|610.84|608.44|0
1641543300000|2022-01-07 08:15:00|614.06|611.66|612.98|610.58|614.96|612.56|612.98|610.58|0
1641543600000|2022-01-07 08:20:00|613.07|610.67|613.7|611.3|614.24|611.84|612.98|610.58|0
1641543900000|2022-01-07 08:25:00|613.61|611.21|612.35|609.95|613.7|611.3|610.83|608.43|0
1641544200000|2022-01-07 08:30:00|611.73|609.33|608.14|605.74|611.73|609.33|606.36|603.96|0
1641544500000|2022-01-07 08:35:00|608.23|605.83|608.68|606.28|608.68|606.28|606.72|604.32|0
1641544800000|2022-01-07 08:40:00|608.5|606.1|605.82|603.42|608.68|606.28|605.46|603.06|0
1641545100000|2022-01-07 08:45:00|606.18|603.78|605.64|603.24|607.07|604.67|605.46|603.06|0
1641545400000|2022-01-07 08:50:00|605.72|603.32|606.71|604.31|607.78|605.38|605.64|603.24|0
1641545700000|2022-01-07 08:55:00|606.53|604.13|607.78|605.38|609.29|606.89|606.35|603.95|0
1641546000000|2022-01-07 09:00:00|607.5|605.1|607.68|605.28|608.13|605.73|606.25|603.85|0
1641546300000|2022-01-07 09:05:00|607.6|605.2|610.1|607.7|610.1|607.7|606.88|604.48|0
1641546600000|2022-01-07 09:10:00|609.92|607.52|612.24|609.84|612.78|610.38|609.74|607.34|0
1641546900000|2022-01-07 09:15:00|612.42|610.02|611.88|609.48|612.78|610.38|610.99|608.59|0
1641547200000|2022-01-07 09:20:00|612.06|609.66|613.14|610.74|613.14|610.74|612.06|609.66|0
1641547500000|2022-01-07 09:25:00|612.86|610.46|614.57|612.17|615.83|613.43|612.86|610.46|0
1641547800000|2022-01-07 09:30:00|614.75|612.35|616.9|614.5|616.9|614.5|614.57|612.17|0
1641548100000|2022-01-07 09:35:00|616.36|613.96|617.08|614.68|617.62|615.22|615.64|613.24|0
1641548400000|2022-01-07 09:40:00|616.72|614.32|616.72|614.32|618.16|615.76|616.54|614.14|0
1641548700000|2022-01-07 09:45:00|616.8|614.4|616.54|614.14|617.8|615.4|616.54|614.14|0
1641549000000|2022-01-07 09:50:00|616.72|614.32|615.64|613.24|616.9|614.5|615.64|613.24|0
1641549300000|2022-01-07 09:55:00|615.54|613.14|614.74|612.34|615.81|613.41|614.56|612.16|0
1641549600000|2022-01-07 10:00:00|614.91|612.51|614.91|612.51|615.09|612.69|612.76|610.36|0
1641549900000|2022-01-07 10:05:00|615.09|612.69|617.43|615.03|617.61|615.21|614.91|612.51|0
1641550200000|2022-01-07 10:10:00|617.25|614.85|617.78|615.38|618.15|615.75|617.07|614.67|0
1641550500000|2022-01-07 10:15:00|617.96|615.56|617.06|614.66|617.96|615.56|616.16|613.76|0
1641550800000|2022-01-07 10:20:00|617.24|614.84|617.87|615.47|617.96|615.56|617.24|614.84|0
1641551100000|2022-01-07 10:25:00|617.96|615.56|619.04|616.64|619.76|617.36|617.6|615.2|0
1641551400000|2022-01-07 10:30:00|619.22|616.82|619.94|617.54|620.48|618.08|618.86|616.46|0
1641551700000|2022-01-07 10:35:00|620.12|617.72|618.67|616.27|620.3|617.9|618.67|616.27|0
1641552000000|2022-01-07 10:40:00|618.49|616.09|619.57|617.17|620.11|617.71|618.49|616.09|0
1641552300000|2022-01-07 10:45:00|619.75|617.35|619.03|616.63|619.75|617.35|618.49|616.09|0
1641552600000|2022-01-07 10:50:00|619.21|616.81|619.75|617.35|620.38|617.98|618.85|616.45|0
1641552900000|2022-01-07 10:55:00|619.83|617.43|618.67|616.27|619.83|617.43|618.67|616.27|0
1641553200000|2022-01-07 11:00:00|619.03|616.63|617.76|615.36|619.03|616.63|617.04|614.64|0
1641553500000|2022-01-07 11:05:00|617.94|615.54|618.66|616.26|618.84|616.44|617.4|615|0
1641553800000|2022-01-07 11:10:00|618.84|616.44|617.58|615.18|619.2|616.8|616.86|614.46|0
1641554100000|2022-01-07 11:15:00|617.4|615|619.38|616.98|619.74|617.34|617.22|614.82|0
1641554400000|2022-01-07 11:20:00|619.46|617.06|619.73|617.33|620.28|617.88|619.2|616.8|0
1641554700000|2022-01-07 11:25:00|619.55|617.15|619.55|617.15|620.46|618.06|619.37|616.97|0
1641555000000|2022-01-07 11:30:00|619.73|617.33|620.09|617.69|620.27|617.87|618.56|616.16|0
1641555300000|2022-01-07 11:35:00|619.91|617.51|618.47|616.07|620|617.6|617.93|615.53|0
1641555600000|2022-01-07 11:40:00|618.29|615.89|618.65|616.25|619.37|616.97|617.93|615.53|0
1641555900000|2022-01-07 11:45:00|618.83|616.43|618.28|615.88|619.37|616.97|618.1|615.7|0
1641556200000|2022-01-07 11:50:00|618.46|616.06|617.92|615.52|618.64|616.24|617.38|614.98|0
1641556500000|2022-01-07 11:55:00|617.74|615.34|615.4|613|619.09|616.69|615.4|613|0
1641556800000|2022-01-07 12:00:00|615.76|613.36|618.82|616.42|619.36|616.96|615.76|613.36|0
1641557100000|2022-01-07 12:05:00|618.9|616.5|616.83|614.43|620.26|617.86|616.66|614.26|0
1641557400000|2022-01-07 12:10:00|616.74|614.34|616.65|614.25|616.83|614.43|615.75|613.35|0
1641557700000|2022-01-07 12:15:00|616.47|614.07|617.55|615.15|617.91|615.51|616.29|613.89|0
1641558000000|2022-01-07 12:20:00|617.1|614.7|616.29|613.89|617.19|614.79|615.75|613.35|0
1641558300000|2022-01-07 12:25:00|616.38|613.98|616.47|614.07|616.47|614.07|614.67|612.27|0
1641558600000|2022-01-07 12:30:00|616.29|613.89|617.18|614.78|617.54|615.14|616.11|613.71|0
1641558900000|2022-01-07 12:35:00|617|614.6|615.56|613.16|617.18|614.78|614.85|612.45|0
1641559200000|2022-01-07 12:40:00|615.38|612.98|614.93|612.53|615.92|613.52|613.77|611.37|0
1641559500000|2022-01-07 12:45:00|615.02|612.62|615.74|613.34|616.46|614.06|614.48|612.08|0
1641559800000|2022-01-07 12:50:00|615.56|613.16|615.74|613.34|616.64|614.24|615.56|613.16|0
1641560100000|2022-01-07 12:55:00|615.56|613.16|613.4|611|615.56|613.16|613.13|610.73|0
1641560400000|2022-01-07 13:00:00|613.58|611.18|613.94|611.54|615.28|612.88|613.22|610.82|0
1641560700000|2022-01-07 13:05:00|614.38|611.98|614.65|612.25|615.91|613.51|613.4|611|0
1641561000000|2022-01-07 13:10:00|614.29|611.89|613.57|611.17|615.01|612.61|613.21|610.81|0
1641561300000|2022-01-07 13:15:00|613.75|611.35|613.21|610.81|614.83|612.43|612.67|610.27|0
1641561600000|2022-01-07 13:20:00|613.03|610.63|613.39|610.99|613.93|611.53|612.13|609.73|0
1641561900000|2022-01-07 13:25:00|613.57|611.17|614.37|611.97|614.82|612.42|613.03|610.63|0
1641562200000|2022-01-07 13:30:00|614.01|611.61|609.8|607.4|620.85|618.45|608.55|606.15|0
1641562500000|2022-01-07 13:35:00|610.16|607.76|600.88|598.48|610.52|608.12|600.52|598.12|0
1641562800000|2022-01-07 13:40:00|600.52|598.12|603.37|600.97|603.73|601.33|599.28|596.88|0
1641563100000|2022-01-07 13:45:00|603.19|600.79|606.93|604.53|607.83|605.43|603.19|600.79|0
1641563400000|2022-01-07 13:50:00|606.58|604.18|602.96|600.56|606.93|604.53|601.71|599.31|0
1641563700000|2022-01-07 13:55:00|603.13|600.73|604.73|602.33|605.81|603.41|602.42|600.02|0
1641564000000|2022-01-07 14:00:00|604.91|602.51|606.16|603.76|607.59|605.19|604.91|602.51|0
1641564300000|2022-01-07 14:05:00|606.34|603.94|609.01|606.61|609.19|606.79|606.34|603.94|0
1641564600000|2022-01-07 14:10:00|609.19|606.79|609.9|607.5|609.91|607.51|606.51|604.11|0
1641564900000|2022-01-07 14:15:00|610.26|607.86|610.44|608.04|611.33|608.93|609.37|606.97|0
1641565200000|2022-01-07 14:20:00|610.62|608.22|610.34|607.94|611.15|608.75|609.54|607.14|0
1641565500000|2022-01-07 14:25:00|610.62|608.22|611.33|608.93|611.87|609.47|608.91|606.51|0
1641565800000|2022-01-07 14:30:00|611.69|609.29|605.43|603.03|614.73|612.33|605.43|603.03|0
1641566100000|2022-01-07 14:35:00|605.79|603.39|609|606.6|609|606.6|602.76|600.36|0
1641566400000|2022-01-07 14:40:00|609.18|606.78|616|613.6|616.35|613.95|606.5|604.1|0
1641566700000|2022-01-07 14:45:00|615.46|613.06|615.63|613.23|618.33|615.93|613.3|610.9|0
1641567000000|2022-01-07 14:50:00|614.91|612.51|616.89|614.49|617.97|615.57|613.48|611.08|0
1641567300000|2022-01-07 14:55:00|616.98|614.58|615.99|613.59|619.59|617.19|615.45|613.05|0
1641567600000|2022-01-07 15:00:00|616.53|614.13|612.74|610.34|616.69|614.29|608.81|606.41|0
1641567900000|2022-01-07 15:05:00|611.66|609.26|607.9|605.5|611.66|609.26|607.54|605.14|0
1641568200000|2022-01-07 15:10:00|607.72|605.32|608.61|606.21|610.94|608.54|606.11|603.71|0
1641568500000|2022-01-07 15:15:00|608.44|606.04|605.04|602.64|608.44|606.04|604.15|601.75|0
1641568800000|2022-01-07 15:20:00|604.5|602.1|602.36|599.96|607|604.6|602.36|599.96|0
1641569100000|2022-01-07 15:25:00|602.54|600.14|603.61|601.21|606.82|604.42|602.36|599.96|0
1641569400000|2022-01-07 15:30:00|603.07|600.67|603.07|600.67|605.93|603.53|602|599.6|0
1641569700000|2022-01-07 15:35:00|602.89|600.49|598.84|596.44|603.6|601.2|594.87|592.47|0
1641570000000|2022-01-07 15:40:00|599.01|596.61|597.06|594.66|603.11|600.71|596.17|593.77|0
1641570300000|2022-01-07 15:45:00|596.7|594.3|593.87|591.47|597.06|594.66|593.69|591.29|0
1641570600000|2022-01-07 15:50:00|593.51|591.11|593.24|590.84|594.22|591.82|587.68|585.28|0
1641570900000|2022-01-07 15:55:00|593.41|591.01|592.16|589.76|595.18|592.78|590.75|588.35|0
1641571200000|2022-01-07 16:00:00|591.63|589.23|591.63|589.23|594.99|592.59|589.87|587.47|0
1641571500000|2022-01-07 16:05:00|591.45|589.05|593.57|591.17|595.52|593.12|591.45|589.05|0
1641571800000|2022-01-07 16:10:00|593.75|591.35|591.98|589.58|593.93|591.53|591.1|588.7|0
1641572100000|2022-01-07 16:15:00|592.16|589.76|589.51|587.11|593.57|591.17|587.39|584.99|0
1641572400000|2022-01-07 16:20:00|589.33|586.93|595.34|592.94|596.23|593.83|589.33|586.93|0
1641572700000|2022-01-07 16:25:00|594.81|592.41|600.31|597.91|600.31|597.91|594.1|591.7|0
1641573000000|2022-01-07 16:30:00|599.77|597.37|599.52|597.12|600.59|598.19|597.46|595.06|0
1641573300000|2022-01-07 16:35:00|599.34|596.94|599.88|597.48|601.48|599.08|598.1|595.7|0
1641573600000|2022-01-07 16:40:00|600.23|597.83|600.76|598.36|602.54|600.14|599.52|597.12|0
1641573900000|2022-01-07 16:45:00|600.94|598.54|607.18|604.78|607.18|604.78|600.23|597.83|0
1641574200000|2022-01-07 16:50:00|607.54|605.14|611.93|609.53|611.93|609.53|606.64|604.24|0
1641574500000|2022-01-07 16:55:00|612.11|609.71|608.11|605.71|612.47|610.07|607.93|605.53|0
1641574800000|2022-01-07 17:00:00|608.46|606.06|605.42|603.02|609|606.6|605.24|602.84|0
1641575100000|2022-01-07 17:05:00|605.6|603.2|606.31|603.91|607.56|605.16|604.35|601.95|0
1641575400000|2022-01-07 17:10:00|606.67|604.27|608.1|605.7|608.64|606.24|605.95|603.55|0
1641575700000|2022-01-07 17:15:00|607.56|605.16|605.06|602.66|608.99|606.59|605.06|602.66|0
1641576000000|2022-01-07 17:20:00|604.7|602.3|603.45|601.05|604.7|602.3|602.74|600.34|0
1641576300000|2022-01-07 17:25:00|603.27|600.87|603.98|601.58|604.7|602.3|602.02|599.62|0
1641576600000|2022-01-07 17:30:00|604.16|601.76|602.91|600.51|604.16|601.76|602.02|599.62|0
1641576900000|2022-01-07 17:35:00|603.27|600.87|601.84|599.44|603.27|600.87|600.06|597.66|0
1641577200000|2022-01-07 17:40:00|602.02|599.62|602.37|599.97|603.8|601.4|601.48|599.08|0
1641577500000|2022-01-07 17:45:00|602.01|599.61|602.55|600.15|606.47|604.07|601.3|598.9|0
1641577800000|2022-01-07 17:50:00|602.37|599.97|604.33|601.93|605.04|602.64|602.19|599.79|0
1641578100000|2022-01-07 17:55:00|604.24|601.84|605.22|602.82|605.4|603|603.08|600.68|0
1641578400000|2022-01-07 18:00:00|605.4|603|603.9|601.5|606.29|603.89|602.19|599.79|0
1641578700000|2022-01-07 18:05:00|603.72|601.32|604.79|602.39|605.86|603.46|603.18|600.78|0
1641579000000|2022-01-07 18:10:00|604.97|602.57|605.68|603.28|606.04|603.64|604.61|602.21|0
1641579300000|2022-01-07 18:15:00|605.5|603.1|605.14|602.74|606.94|604.54|604.25|601.85|0
1641579600000|2022-01-07 18:20:00|605.32|602.92|603.35|600.95|605.86|603.46|603.18|600.78|0
1641579900000|2022-01-07 18:25:00|603.53|601.13|602.28|599.88|604.07|601.67|601.75|599.35|0
1641580200000|2022-01-07 18:30:00|602.1|599.7|604.78|602.38|604.78|602.38|601.57|599.17|0
1641580500000|2022-01-07 18:35:00|605.14|602.74|603.17|600.77|605.85|603.45|602.81|600.41|0
1641580800000|2022-01-07 18:40:00|602.81|600.41|603.52|601.12|604.24|601.84|602.1|599.7|0
1641581100000|2022-01-07 18:45:00|603.35|600.95|601.56|599.16|603.35|600.95|601.56|599.16|0
1641581400000|2022-01-07 18:50:00|601.74|599.34|601.91|599.51|603.16|600.76|599.42|597.02|0
1641581700000|2022-01-07 18:55:00|601.73|599.33|601.38|598.98|603.16|600.76|601.38|598.98|0
1641582000000|2022-01-07 19:00:00|601.55|599.15|602.09|599.69|603.16|600.76|601.37|598.97|0
1641582300000|2022-01-07 19:05:00|601.91|599.51|601.73|599.33|602.8|600.4|599.77|597.37|0
1641582600000|2022-01-07 19:10:00|601.55|599.15|600.44|598.04|603.16|600.76|600.26|597.86|0
1641582900000|2022-01-07 19:15:00|600.62|598.22|600.62|598.22|601.51|599.11|599.9|597.5|0
1641583200000|2022-01-07 19:20:00|600.44|598.04|596.51|594.11|600.44|598.04|596.51|594.11|0
1641583500000|2022-01-07 19:25:00|596.16|593.76|598.12|595.72|598.29|595.89|594.73|592.33|0
1641583800000|2022-01-07 19:30:00|597.94|595.54|597.76|595.36|598.65|596.25|596.87|594.47|0
1641584100000|2022-01-07 19:35:00|597.58|595.18|602.04|599.64|602.04|599.64|596.69|594.29|0
1641584400000|2022-01-07 19:40:00|601.86|599.46|602.75|600.35|604.18|601.78|600.61|598.21|0
1641584700000|2022-01-07 19:45:00|602.93|600.53|603.82|601.42|605.61|603.21|601.86|599.46|0
1641585000000|2022-01-07 19:50:00|604|601.6|605.43|603.03|606.33|603.93|602.75|600.35|0
1641585300000|2022-01-07 19:55:00|605.25|602.85|604.53|602.13|605.61|603.21|604|601.6|0
1641585600000|2022-01-07 20:00:00|604.89|602.49|605.31|602.91|606.32|603.92|604.05|601.65|0
1641585900000|2022-01-07 20:05:00|605.13|602.73|604.95|602.55|607.46|605.06|604.59|602.19|0
1641586200000|2022-01-07 20:10:00|605.13|602.73|601.54|599.14|605.13|602.73|601.19|598.79|0
1641586500000|2022-01-07 20:15:00|601.72|599.32|602.79|600.39|603.15|600.75|601.18|598.78|0
1641586800000|2022-01-07 20:20:00|602.97|600.57|600.64|598.24|603.51|601.11|600.64|598.24|0
1641587100000|2022-01-07 20:25:00|600.82|598.42|599.93|597.53|600.82|598.42|598.14|595.74|0
1641587400000|2022-01-07 20:30:00|600.11|597.71|600.28|597.88|603.86|601.46|598.5|596.1|0
1641587700000|2022-01-07 20:35:00|600.1|597.7|602.07|599.67|602.79|600.39|599.21|596.81|0
1641588000000|2022-01-07 20:40:00|602.25|599.85|599.03|596.63|602.96|600.56|598.67|596.27|0
1641588300000|2022-01-07 20:45:00|598.67|596.27|598.6|596.2|602.24|599.84|597.6|595.2|0
1641588600000|2022-01-07 20:50:00|598.78|596.38|595.21|592.81|600.39|597.99|594.85|592.45|0
1641588900000|2022-01-07 20:55:00|595.03|592.63|590.74|588.34|597.17|594.77|590.08|587.68|0
1641589200000|2022-01-07 21:00:00|590.56|588.16|593.77|591.37|593.77|591.37|590.56|588.16|0
1641589500000|2022-01-07 21:05:00|593.95|591.55|593.77|591.37|595.38|592.98|593.77|591.37|0
1641589800000|2022-01-07 21:10:00|593.95|591.55|590.91|588.51|593.95|591.55|590.74|588.34|0
1641801900000|2022-01-10 08:05:00|597.74|595.34|594.87|592.47|597.74|595.34|594.69|592.29|0
1641802200000|2022-01-10 08:10:00|594.52|592.12|592.99|590.59|596.3|593.9|592.37|589.97|0
1641802500000|2022-01-10 08:15:00|592.55|590.15|590.41|588.01|593.09|590.69|589.7|587.3|0
1641802800000|2022-01-10 08:20:00|590.32|587.92|590.67|588.27|591.21|588.81|587.92|585.52|0
1641803100000|2022-01-10 08:25:00|591.3|588.9|593.54|591.14|594.08|591.68|588.45|586.05|0
1641803400000|2022-01-10 08:30:00|593.19|590.79|587.85|585.45|593.19|590.79|587.76|585.36|0
1641803700000|2022-01-10 08:35:00|588.39|585.99|585.9|583.5|588.39|585.99|584.84|582.44|0
1641804000000|2022-01-10 08:40:00|585.81|583.41|588.94|586.54|593.2|590.8|583.44|581.04|0
1641804300000|2022-01-10 08:45:00|588.76|586.36|589.82|587.42|590.35|587.95|586.11|583.71|0
1641804600000|2022-01-10 08:50:00|589.65|587.25|589.04|586.64|591.15|588.75|587.87|585.47|0
1641804900000|2022-01-10 08:55:00|589.21|586.81|591.78|589.38|593.2|590.8|588.33|585.93|0
1641805200000|2022-01-10 09:00:00|591.87|589.47|591.16|588.76|594|591.6|591.16|588.76|0
1641805500000|2022-01-10 09:05:00|591.34|588.94|595.07|592.67|595.96|593.56|591.34|588.94|0
1641805800000|2022-01-10 09:10:00|594|591.6|594|591.6|596.04|593.64|593.73|591.33|0
1641806100000|2022-01-10 09:15:00|594.18|591.78|595.68|593.28|596.04|593.64|594.18|591.78|0
1641806400000|2022-01-10 09:20:00|595.6|593.2|596.67|594.27|597.02|594.62|595.6|593.2|0
1641806700000|2022-01-10 09:25:00|596.49|594.09|597.91|595.51|598.09|595.69|596.49|594.09|0
1641807000000|2022-01-10 09:30:00|598.09|595.69|596.48|594.08|598.98|596.58|596.48|594.08|0
1641807300000|2022-01-10 09:35:00|596.3|593.9|596.84|594.44|598.62|596.22|596.3|593.9|0
1641807600000|2022-01-10 09:40:00|596.92|594.52|598.62|596.22|598.62|596.22|596.66|594.26|0
1641807900000|2022-01-10 09:45:00|598.53|596.13|595.94|593.54|598.62|596.22|595.76|593.36|0
1641808200000|2022-01-10 09:50:00|595.76|593.36|596.38|593.98|596.74|594.34|595.23|592.83|0
1641808500000|2022-01-10 09:55:00|596.47|594.07|594.33|591.93|597.36|594.96|594.33|591.93|0
1641808800000|2022-01-10 10:00:00|594.42|592.02|594.87|592.47|594.87|592.47|592.73|590.33|0
1641809100000|2022-01-10 10:05:00|594.69|592.29|595.58|593.18|595.66|593.26|594.15|591.75|0
1641809400000|2022-01-10 10:10:00|595.4|593|598.6|596.2|598.78|596.38|595.4|593|0
1641809700000|2022-01-10 10:15:00|598.78|596.38|597|594.6|599.14|596.74|597|594.6|0
1641810000000|2022-01-10 10:20:00|597.18|594.78|594.32|591.92|597.71|595.31|593.79|591.39|0
1641810300000|2022-01-10 10:25:00|594.15|591.75|595.21|592.81|595.75|593.35|593.97|591.57|0
1641810600000|2022-01-10 10:30:00|595.12|592.72|595.57|593.17|595.57|593.17|593.96|591.56|0
1641810900000|2022-01-10 10:35:00|595.21|592.81|595.11|592.71|595.74|593.34|594.5|592.1|0
1641811200000|2022-01-10 10:40:00|595.21|592.81|591.65|589.25|595.39|592.99|591.29|588.89|0
1641811500000|2022-01-10 10:45:00|591.47|589.07|592.09|589.69|593.42|591.02|591.47|589.07|0
1641811800000|2022-01-10 10:50:00|592.36|589.96|590.76|588.36|593.25|590.85|590.31|587.91|0
1641812100000|2022-01-10 10:55:00|590.58|588.18|591.82|589.42|592.26|589.86|590.49|588.09|0
1641812400000|2022-01-10 11:00:00|591.64|589.24|589.77|587.37|592.71|590.31|589.6|587.2|0
1641812700000|2022-01-10 11:05:00|590.22|587.82|589.86|587.46|591.28|588.88|589.15|586.75|0
1641813000000|2022-01-10 11:10:00|590.04|587.64|589.68|587.28|590.57|588.17|589.42|587.02|0
1641813300000|2022-01-10 11:15:00|589.59|587.19|591.28|588.88|591.54|589.14|589.51|587.11|0
1641813600000|2022-01-10 11:20:00|591.19|588.79|588.79|586.39|591.99|589.59|588.44|586.04|0
1641813900000|2022-01-10 11:25:00|588.7|586.3|588.97|586.57|588.97|586.57|587.91|585.51|0
1641814200000|2022-01-10 11:30:00|588.79|586.39|588.79|586.39|590.92|588.52|588.79|586.39|0
1641814500000|2022-01-10 11:35:00|588.97|586.57|587.19|584.79|589.58|587.18|586.84|584.44|0
1641814800000|2022-01-10 11:40:00|587.37|584.97|587.72|585.32|588.08|585.68|585.42|583.02|0
1641815100000|2022-01-10 11:45:00|588.08|585.68|589.04|586.64|589.32|586.92|588.08|585.68|0
1641815400000|2022-01-10 11:50:00|589.14|586.74|589.4|587|590.55|588.15|588.78|586.38|0
1641815700000|2022-01-10 11:55:00|589.49|587.09|587.91|585.51|590.64|588.24|587.38|584.98|0
1641816000000|2022-01-10 12:00:00|588.09|585.69|586.85|584.45|589.06|586.66|586.85|584.45|0
1641816300000|2022-01-10 12:05:00|587.02|584.62|585.43|583.03|588.44|586.04|585.25|582.85|0
1641816600000|2022-01-10 12:10:00|585.78|583.38|583.12|580.72|586.49|584.09|582.32|579.92|0
1641816900000|2022-01-10 12:15:00|582.94|580.54|580.47|578.07|582.94|580.54|580.12|577.72|0
1641817200000|2022-01-10 12:20:00|580.38|577.98|581.7|579.3|581.88|579.48|580.29|577.89|0
1641817500000|2022-01-10 12:25:00|581.53|579.13|580.82|578.42|582.06|579.66|579.76|577.36|0
1641817800000|2022-01-10 12:30:00|580.73|578.33|574.47|572.07|581.17|578.77|574.3|571.9|0
1641818100000|2022-01-10 12:35:00|574.65|572.25|576.35|573.95|577.41|575.01|571.51|569.11|0
1641818400000|2022-01-10 12:40:00|576.18|573.78|577.05|574.65|577.58|575.18|575.83|573.43|0
1641818700000|2022-01-10 12:45:00|576.88|574.48|575.29|572.89|577.23|574.83|574.77|572.37|0
1641819000000|2022-01-10 12:50:00|575.12|572.72|572.31|569.91|575.12|572.72|572.04|569.64|0
1641819300000|2022-01-10 12:55:00|572.49|570.09|568.98|566.58|573.01|570.61|568.81|566.41|0
1641819600000|2022-01-10 13:00:00|569.07|566.67|571.43|569.03|571.43|569.03|568.11|565.71|0
1641819900000|2022-01-10 13:05:00|571.34|568.94|571.6|569.2|572.83|570.43|570.38|567.98|0
1641820200000|2022-01-10 13:10:00|571.25|568.85|572.65|570.25|572.83|570.43|570.38|567.98|0
1641820500000|2022-01-10 13:15:00|572.48|570.08|572.65|570.25|573|570.6|571.42|569.02|0
1641820800000|2022-01-10 13:20:00|572.3|569.9|572.12|569.72|574.05|571.65|572.12|569.72|0
1641821100000|2022-01-10 13:25:00|571.95|569.55|572.47|570.07|573|570.6|571.42|569.02|0
1641821400000|2022-01-10 13:30:00|572.64|570.24|571.94|569.54|573.7|571.3|570.19|567.79|0
1641821700000|2022-01-10 13:35:00|571.59|569.19|574.22|571.82|574.22|571.82|570.72|568.32|0
1641822000000|2022-01-10 13:40:00|573.87|571.47|572.29|569.89|574.57|572.17|572.29|569.89|0
1641822300000|2022-01-10 13:45:00|572.11|569.71|571.94|569.54|572.81|570.41|571.76|569.36|0
1641822600000|2022-01-10 13:50:00|571.76|569.36|569.48|567.08|573.34|570.94|569.31|566.91|0
1641822900000|2022-01-10 13:55:00|569.66|567.26|570.18|567.78|570.36|567.96|569.13|566.73|0
1641823200000|2022-01-10 14:00:00|570.36|567.96|571.4|569|571.4|569|569.91|567.51|0
1641823500000|2022-01-10 14:05:00|571.58|569.18|571.4|569|572.8|570.4|570.88|568.48|0
1641823800000|2022-01-10 14:10:00|571.23|568.83|569.47|567.07|571.4|569|569.47|567.07|0
1641824100000|2022-01-10 14:15:00|569.65|567.25|568.95|566.55|570.17|567.77|566.85|564.45|0
1641824400000|2022-01-10 14:20:00|569.12|566.72|566.85|564.45|570.7|568.3|566.85|564.45|0
1641824700000|2022-01-10 14:25:00|567.02|564.62|568.24|565.84|570.69|568.29|567.02|564.62|0
1641825000000|2022-01-10 14:30:00|568.59|566.19|561.28|558.88|570.34|567.94|560.23|557.83|0
1641825300000|2022-01-10 14:35:00|561.1|558.7|559.54|557.14|561.8|559.4|556.94|554.54|0
1641825600000|2022-01-10 14:40:00|560.4|558|558.15|555.75|561.45|559.05|552.63|550.23|0
1641825900000|2022-01-10 14:45:00|557.98|555.58|549.51|547.11|557.98|555.58|548.22|545.82|0
1641826200000|2022-01-10 14:50:00|549.77|547.37|546.33|543.93|552.19|549.79|545.47|543.07|0
1641826500000|2022-01-10 14:55:00|546.16|543.76|544.61|542.21|547.19|544.79|542.55|540.15|0
1641826800000|2022-01-10 15:00:00|544.78|542.38|540.56|538.16|546.97|544.57|540.39|537.99|0
1641827100000|2022-01-10 15:05:00|540.9|538.5|547.06|544.66|548.09|545.69|540.05|537.65|0
1641827400000|2022-01-10 15:10:00|546.71|544.31|535.11|532.71|546.71|544.31|534.6|532.2|0
1641827700000|2022-01-10 15:15:00|534.94|532.54|529.25|526.85|538.34|535.94|528.91|526.51|0
1641828000000|2022-01-10 15:20:00|529.93|527.53|535.35|532.95|536.2|533.8|529.93|527.53|0
1641828300000|2022-01-10 15:25:00|535.01|532.61|535.19|532.79|537.73|535.33|533.48|531.08|0
1641828600000|2022-01-10 15:30:00|535.7|533.3|535.18|532.78|539.28|536.88|533.82|531.42|0
1641828900000|2022-01-10 15:35:00|534.67|532.27|535.53|533.13|537.06|534.66|533.48|531.08|0
1641829200000|2022-01-10 15:40:00|535.7|533.3|532.31|529.91|537.23|534.83|530.96|528.56|0
1641829500000|2022-01-10 15:45:00|532.48|530.08|532.48|530.08|537.56|535.16|530.97|528.57|0
1641829800000|2022-01-10 15:50:00|532.32|529.92|536.88|534.48|538.4|536|531.14|528.74|0
1641830100000|2022-01-10 15:55:00|537.39|534.99|538.4|536|539.76|537.36|533.66|531.26|0
1641830400000|2022-01-10 16:00:00|537.72|535.32|538.91|536.51|539.42|537.02|534|531.6|0
1641830700000|2022-01-10 16:05:00|538.23|535.83|543.5|541.1|543.5|541.1|538.06|535.66|0
1641831000000|2022-01-10 16:10:00|541.13|538.73|545.39|542.99|546.42|544.02|540.44|538.04|0
1641831300000|2022-01-10 16:15:00|545.05|542.65|548.98|546.58|549.67|547.27|542.83|540.43|0
1641831600000|2022-01-10 16:20:00|548.81|546.41|551.21|548.81|552.07|549.67|547.1|544.7|0
1641831900000|2022-01-10 16:25:00|551.04|548.64|551.8|549.4|553.77|551.37|548.54|546.14|0
1641832200000|2022-01-10 16:30:00|551.63|549.23|546.47|544.07|551.63|549.23|545.96|543.56|0
1641832500000|2022-01-10 16:35:00|546.13|543.73|543.22|540.82|547.16|544.76|542.54|540.14|0
1641832800000|2022-01-10 16:40:00|542.71|540.31|543.05|540.65|543.56|541.16|540.49|538.09|0
1641833100000|2022-01-10 16:45:00|543.22|540.82|544.07|541.67|545.44|543.04|541.68|539.28|0
1641833400000|2022-01-10 16:50:00|543.05|540.65|542.53|540.13|545.27|542.87|541.34|538.94|0
1641833700000|2022-01-10 16:55:00|542.36|539.96|547.83|545.43|548.18|545.78|541.51|539.11|0
1641834000000|2022-01-10 17:00:00|547.49|545.09|541.84|539.44|548.01|545.61|541.67|539.27|0
1641834300000|2022-01-10 17:05:00|542.01|539.61|538.09|535.69|542.7|540.3|537.92|535.52|0
1641834600000|2022-01-10 17:10:00|538.26|535.86|542.35|539.95|542.86|540.46|538.26|535.86|0
1641834900000|2022-01-10 17:15:00|542.09|539.69|539.28|536.88|542.69|540.29|538.94|536.54|0
1641835200000|2022-01-10 17:20:00|539.11|536.71|539.7|537.3|540.47|538.07|538.6|536.2|0
1641835500000|2022-01-10 17:25:00|539.79|537.39|539.96|537.56|541.66|539.26|538.77|536.37|0
1641835800000|2022-01-10 17:30:00|539.79|537.39|538.76|536.36|540.47|538.07|537.4|535|0
1641836100000|2022-01-10 17:35:00|539.1|536.7|538.25|535.85|540.46|538.06|538.08|535.68|0
1641836400000|2022-01-10 17:40:00|538.42|536.02|539.95|537.55|544.56|542.16|537.74|535.34|0
1641836700000|2022-01-10 17:45:00|539.78|537.38|539.98|537.58|544.3|541.9|539.63|537.23|0
1641837000000|2022-01-10 17:50:00|539.63|537.23|548.36|545.96|551.12|548.72|538.61|536.21|0
1641837300000|2022-01-10 17:55:00|548.19|545.79|545.01|542.61|548.19|545.79|544.07|541.67|0
1641837600000|2022-01-10 18:00:00|544.93|542.53|546.64|544.24|549.39|546.99|544.07|541.67|0
1641837900000|2022-01-10 18:05:00|546.81|544.41|548.53|546.13|550.25|547.85|546.3|543.9|0
1641838200000|2022-01-10 18:10:00|548.87|546.47|550.94|548.54|550.94|548.54|547.67|545.27|0
1641838500000|2022-01-10 18:15:00|551.45|549.05|552.14|549.74|552.14|549.74|549.39|546.99|0
1641838800000|2022-01-10 18:20:00|551.97|549.57|557.16|554.76|557.24|554.84|548.87|546.47|0
1641839100000|2022-01-10 18:25:00|557.33|554.93|553.79|551.39|557.33|554.93|553.27|550.87|0
1641839400000|2022-01-10 18:30:00|553.96|551.56|552.75|550.35|556.38|553.98|551.37|548.97|0
1641839700000|2022-01-10 18:35:00|552.92|550.52|551.54|549.14|554.65|552.25|551.54|549.14|0
1641840000000|2022-01-10 18:40:00|551.88|549.48|558.28|555.88|558.62|556.22|551.54|549.14|0
1641840300000|2022-01-10 18:45:00|558.45|556.05|560.01|557.61|560.7|558.3|556.2|553.8|0
1641840600000|2022-01-10 18:50:00|560.18|557.78|564|561.6|564.87|562.47|560.01|557.61|0
1641840900000|2022-01-10 18:55:00|564.18|561.78|563.3|560.9|565.22|562.82|559.48|557.08|0
1641841200000|2022-01-10 19:00:00|563.13|560.73|568.18|565.78|568.18|565.78|562.43|560.03|0
1641841500000|2022-01-10 19:05:00|568.09|565.69|571.15|568.75|571.33|568.93|566.26|563.86|0
1641841800000|2022-01-10 19:10:00|570.98|568.58|569.22|566.82|571.33|568.93|567.83|565.43|0
1641842100000|2022-01-10 19:15:00|568.53|566.13|570.62|568.22|573.6|571.2|568.18|565.78|0
1641842400000|2022-01-10 19:20:00|570.1|567.7|570.44|568.04|572.37|569.97|569.57|567.17|0
1641842700000|2022-01-10 19:25:00|570.62|568.22|571.84|569.44|572.72|570.32|569.22|566.82|0
1641843000000|2022-01-10 19:30:00|571.93|569.53|572.27|569.87|573.42|571.02|569.92|567.52|0
1641843300000|2022-01-10 19:35:00|572.97|570.57|571.39|568.99|574.37|571.97|570.86|568.46|0
1641843600000|2022-01-10 19:40:00|571.56|569.16|569.46|567.06|575.43|573.03|569.46|567.06|0
1641843900000|2022-01-10 19:45:00|569.81|567.41|570.42|568.02|571.56|569.16|569.46|567.06|0
1641844200000|2022-01-10 19:50:00|570.51|568.11|564.39|561.99|570.86|568.46|563.69|561.29|0
1641844500000|2022-01-10 19:55:00|564.21|561.81|569.28|566.88|570.5|568.1|563.51|561.11|0
1641844800000|2022-01-10 20:00:00|569.45|567.05|567|564.6|572.96|570.56|566.83|564.43|0
1641845100000|2022-01-10 20:05:00|567.7|565.3|562.98|560.58|567.87|565.47|560.03|557.63|0
1641845400000|2022-01-10 20:10:00|563.33|560.93|562.44|560.04|568.68|566.28|562.44|560.04|0
1641845700000|2022-01-10 20:15:00|563.4|561|565.32|562.92|568.11|565.71|560.27|557.87|0
1641846000000|2022-01-10 20:20:00|564.1|561.7|566.71|564.31|567.06|564.66|563.22|560.82|0
1641846300000|2022-01-10 20:25:00|566.36|563.96|567.41|565.01|568.63|566.23|565.66|563.26|0
1641846600000|2022-01-10 20:30:00|567.06|564.66|571.08|568.68|571.08|568.68|564.26|561.86|0
1641846900000|2022-01-10 20:35:00|571.26|568.86|570.03|567.63|572.84|570.44|568.28|565.88|0
1641847200000|2022-01-10 20:40:00|570.73|568.33|571.25|568.85|576.17|573.77|568.28|565.88|0
1641847500000|2022-01-10 20:45:00|570.73|568.33|575.64|573.24|577.58|575.18|570.73|568.33|0
1641847800000|2022-01-10 20:50:00|575.82|573.42|579.34|576.94|580.75|578.35|574.41|572.01|0
1641848100000|2022-01-10 20:55:00|578.99|576.59|586.59|584.19|588.9|586.5|578.99|576.59|0
1641848400000|2022-01-10 21:00:00|585.88|583.48|584.45|582.05|591.74|589.34|584.27|581.87|0
1641848700000|2022-01-10 21:05:00|584.63|582.23|585.16|582.76|585.87|583.47|584.27|581.87|0
1641849000000|2022-01-10 21:10:00|584.98|582.58|584.62|582.22|585.16|582.76|584.09|581.69|0
1641849300000|2022-01-10 21:15:00|584.45|582.05|585.89|583.09|586.24|583.44|584.45|581.67|0
1641849600000|2022-01-10 21:20:00|586.07|583.27|586.6|583.8|587.13|584.33|585.89|583.09|0
1641849900000|2022-01-10 21:25:00|586.42|583.62|586.24|583.44|586.78|583.98|585.88|583.08|0
1641850200000|2022-01-10 21:30:00|586.42|583.62|585.7|582.9|586.6|583.8|585.35|582.55|0
1641850500000|2022-01-10 21:35:00|585.88|583.08|587.3|584.5|587.3|584.5|585.88|583.08|0
1641850800000|2022-01-10 21:40:00|587.13|584.33|586.59|583.79|587.3|584.5|586.59|583.79|0
1641851100000|2022-01-10 21:45:00|586.95|584.15|585.16|582.36|587.12|584.32|585.16|582.36|0
1641851400000|2022-01-10 21:50:00|584.99|582.19|584.45|581.65|585.87|583.07|584.45|581.65|0
1641851700000|2022-01-10 21:55:00|584.63|581.83|585.25|582.45|585.25|582.45|583.74|580.94|0
1641852000000|2022-01-10 22:00:00|585.22|582.42|585.66|582.86|585.66|582.86|584.81|582.01|0
1641852300000|2022-01-10 22:05:00|585.68|582.88|585.19|582.39|585.68|582.88|585.16|582.36|0
1641852600000|2022-01-10 22:10:00|585.14|582.34|585.14|582.34|585.14|582.34|584.99|582.19|0
1641852900000|2022-01-10 22:15:00|585.19|582.39|585.73|582.93|585.73|582.93|585.14|582.34|0
1641853200000|2022-01-10 22:20:00|585.76|582.96|585.83|583.03|585.83|583.03|585.73|582.93|0
1641853500000|2022-01-10 22:25:00|585.73|582.93|586.04|583.24|586.4|583.6|585.7|582.9|0
1641853800000|2022-01-10 22:30:00|586.06|583.26|585.93|583.13|586.06|583.26|585.85|583.05|0
1641854100000|2022-01-10 22:35:00|585.88|583.08|586.03|583.23|586.03|583.23|585.88|583.08|0
1641854400000|2022-01-10 22:40:00|586.11|583.31|586.21|583.41|586.21|583.41|586.11|583.31|0
1641854700000|2022-01-10 22:45:00|586.16|583.36|586.31|583.51|586.55|583.75|586.16|583.36|0
1641855000000|2022-01-10 22:50:00|586.39|583.59|586.67|583.87|586.94|584.14|586.31|583.51|0
1641855300000|2022-01-10 22:55:00|586.52|583.72|586.67|583.87|586.67|583.87|586.04|583.24|0
1641855600000|2022-01-10 23:00:00|586.64|583.84|585.84|583.04|586.82|584.02|584.78|581.98|0
1641855900000|2022-01-10 23:05:00|586.02|583.22|584.77|581.97|586.73|583.93|583.89|581.09|0
1641856200000|2022-01-10 23:10:00|584.95|582.15|587.08|584.28|587.44|584.64|584.95|582.15|0
1641856500000|2022-01-10 23:15:00|587.26|584.46|587.26|584.46|587.62|584.82|586.63|583.83|0
1641856800000|2022-01-10 23:20:00|587.44|584.64|589.39|586.59|589.48|586.68|587.44|584.64|0
1641857100000|2022-01-10 23:25:00|589.12|586.32|589.21|586.41|589.75|586.95|587.97|585.17|0
1641857400000|2022-01-10 23:30:00|588.86|586.06|587.79|584.99|589.39|586.59|587.79|584.99|0
1641857700000|2022-01-10 23:35:00|587.97|585.17|587.16|584.36|588.5|585.7|587.16|584.36|0
1641858000000|2022-01-10 23:40:00|587.07|584.27|588.85|586.05|589.21|586.41|586.89|584.09|0
1641858300000|2022-01-10 23:45:00|589.21|586.41|587.96|585.16|589.21|586.41|587.6|584.8|0
1641858600000|2022-01-10 23:50:00|588.04|585.24|587.15|584.35|588.14|585.34|587.07|584.27|0
1641858900000|2022-01-10 23:55:00|587.07|584.27|587.24|584.44|587.96|585.16|587.06|584.26|0
1641859200000|2022-01-11 00:00:00|587.15|584.35|588.66|585.86|588.84|586.04|587.15|584.35|0
1641859500000|2022-01-11 00:05:00|588.84|586.04|588.31|585.51|589.56|586.76|587.59|584.79|0
1641859800000|2022-01-11 00:10:00|588.21|585.41|589.55|586.75|589.91|587.11|588.13|585.33|0
1641860100000|2022-01-11 00:15:00|589.37|586.57|584.39|581.59|589.37|586.57|584.3|581.5|0
1641860400000|2022-01-11 00:20:00|584.21|581.41|582.26|579.46|585.28|582.48|582.08|579.28|0
1641860700000|2022-01-11 00:25:00|582.43|579.63|582.43|579.63|584.39|581.59|582.43|579.63|0
1641861000000|2022-01-11 00:30:00|582.52|579.72|582.78|579.98|583.05|580.25|581.9|579.1|0
1641861300000|2022-01-11 00:35:00|582.43|579.63|584.91|582.11|584.91|582.11|582.43|579.63|0
1641861600000|2022-01-11 00:40:00|585|582.2|586.6|583.8|586.69|583.89|584.56|581.76|0
1641861900000|2022-01-11 00:45:00|586.51|583.71|586.15|583.35|587.58|584.78|586.15|583.35|0
1641862200000|2022-01-11 00:50:00|586.06|583.26|587.75|584.95|587.75|584.95|585.62|582.82|0
1641862500000|2022-01-11 00:55:00|587.66|584.86|588.19|585.39|588.64|585.84|587.66|584.86|0
1641862800000|2022-01-11 01:00:00|588.28|585.48|587.21|584.41|588.64|585.84|586.5|583.7|0
1641863100000|2022-01-11 01:05:00|587.3|584.5|586.86|584.06|588.1|585.3|586.86|584.06|0
1641863400000|2022-01-11 01:10:00|586.68|583.88|583.3|580.5|586.86|584.06|583.12|580.32|0
1641863700000|2022-01-11 01:15:00|582.94|580.14|585.61|582.81|585.96|583.16|580.29|577.49|0
1641864000000|2022-01-11 01:20:00|585.78|582.98|584.27|581.47|586.22|583.42|584.18|581.38|0
1641864300000|2022-01-11 01:25:00|584.89|582.09|585.07|582.27|585.43|582.63|584.54|581.74|0
1641864600000|2022-01-11 01:30:00|584.98|582.18|582.4|579.6|585.96|583.16|582.05|579.25|0
1641864900000|2022-01-11 01:35:00|582.58|579.78|584.53|581.73|585.68|582.88|582.58|579.78|0
1641865200000|2022-01-11 01:40:00|584.35|581.55|584|581.2|584.89|582.09|583.47|580.67|0
1641865500000|2022-01-11 01:45:00|583.82|581.02|583.01|580.21|584.61|581.81|582.58|579.78|0
1641865800000|2022-01-11 01:50:00|582.31|579.51|580.27|577.47|583.99|581.19|580.09|577.29|0
1641866100000|2022-01-11 01:55:00|580.45|577.65|581.86|579.06|582.57|579.77|580.27|577.47|0
1641866400000|2022-01-11 02:00:00|581.77|578.97|581.68|578.88|582.39|579.59|581.33|578.53|0
1641866700000|2022-01-11 02:05:00|581.41|578.61|585.05|582.25|585.41|582.61|581.41|578.61|0
1641867000000|2022-01-11 02:10:00|584.87|582.07|587.36|584.56|587.54|584.74|584.87|582.07|0
1641867300000|2022-01-11 02:15:00|587.45|584.65|587|584.2|587.72|584.92|586.65|583.85|0
1641867600000|2022-01-11 02:20:00|587.18|584.38|589.14|586.34|589.32|586.52|587|584.2|0
1641867900000|2022-01-11 02:25:00|588.96|586.16|588.42|585.62|589.49|586.69|588.42|585.62|0
1641868200000|2022-01-11 02:30:00|588.51|585.71|587.53|584.73|588.96|586.16|587.53|584.73|0
1641868500000|2022-01-11 02:35:00|587.44|584.64|587.53|584.73|587.61|584.81|586.64|583.84|0
1641868800000|2022-01-11 02:40:00|587.44|584.64|586.9|584.1|587.61|584.81|586.55|583.75|0
1641869100000|2022-01-11 02:45:00|586.81|584.01|587.7|584.9|588.59|585.79|586.81|584.01|0
1641869400000|2022-01-11 02:50:00|587.61|584.81|588.59|585.79|589.13|586.33|586.99|584.19|0
1641869700000|2022-01-11 02:55:00|588.68|585.88|589.12|586.32|589.48|586.68|588.59|585.79|0
1641870000000|2022-01-11 03:00:00|588.94|586.14|588.41|585.61|589.48|586.68|588.23|585.43|0
1641870300000|2022-01-11 03:05:00|588.32|585.52|587.87|585.07|588.76|585.96|587.87|585.07|0
1641870600000|2022-01-11 03:10:00|588.23|585.43|587.34|584.54|588.41|585.61|586.98|584.18|0
1641870900000|2022-01-11 03:15:00|587.51|584.71|589.11|586.31|589.11|586.31|587.33|584.53|0
1641871200000|2022-01-11 03:20:00|589.29|586.49|589.11|586.31|589.47|586.67|588.76|585.96|0
1641871500000|2022-01-11 03:25:00|589.29|586.49|588.58|585.78|589.47|586.67|588.48|585.68|0
1641871800000|2022-01-11 03:30:00|588.4|585.6|588.75|585.95|589.11|586.31|588.4|585.6|0
1641872100000|2022-01-11 03:35:00|588.57|585.77|588.21|585.41|588.93|586.13|587.86|585.06|0
1641872400000|2022-01-11 03:40:00|588.3|585.5|588.57|585.77|588.93|586.13|588.04|585.24|0
1641872700000|2022-01-11 03:45:00|588.39|585.59|588.21|585.41|588.39|585.59|587.32|584.52|0
1641873000000|2022-01-11 03:50:00|588.12|585.32|585.72|582.92|588.21|585.41|585.72|582.92|0
1641873300000|2022-01-11 03:55:00|585.54|582.74|586.25|583.45|586.61|583.81|585.54|582.74|0
1641873600000|2022-01-11 04:00:00|586.33|583.53|586.07|583.27|586.51|583.71|585.71|582.91|0
1641873900000|2022-01-11 04:05:00|586.15|583.35|585.18|582.38|586.42|583.62|585.18|582.38|0
1641874200000|2022-01-11 04:10:00|584.64|581.84|583.58|580.78|585|582.2|583.48|580.68|0
1641874500000|2022-01-11 04:15:00|583.75|580.95|584.64|581.84|585.17|582.37|583.75|580.95|0
1641874800000|2022-01-11 04:20:00|584.46|581.66|583.57|580.77|584.82|582.02|583.4|580.6|0
1641875100000|2022-01-11 04:25:00|583.66|580.86|583.57|580.77|583.93|581.13|583.39|580.59|0
1641875400000|2022-01-11 04:30:00|583.75|580.95|583.39|580.59|583.75|580.95|583.21|580.41|0
1641875700000|2022-01-11 04:35:00|583.21|580.41|583.92|581.12|583.92|581.12|581.97|579.17|0
1641876000000|2022-01-11 04:40:00|584.1|581.3|584.81|582.01|585.34|582.54|584.1|581.3|0
1641876300000|2022-01-11 04:45:00|584.63|581.83|584.98|582.18|584.98|582.18|584.45|581.65|0
1641876600000|2022-01-11 04:50:00|584.89|582.09|584.98|582.18|585.51|582.71|584.8|582|0
1641876900000|2022-01-11 04:55:00|584.8|582|584.44|581.64|584.98|582.18|583.91|581.11|0
1641877200000|2022-01-11 05:00:00|584.27|581.47|585.51|582.71|586.04|583.24|583.73|580.93|0
1641877500000|2022-01-11 05:05:00|585.33|582.53|584.8|582|586.4|583.6|584.8|582|0
1641877800000|2022-01-11 05:10:00|584.44|581.64|583.99|581.19|584.62|581.82|583.73|580.93|0
1641878100000|2022-01-11 05:15:00|583.73|580.93|583.19|580.39|584.44|581.64|582.84|580.04|0
1641878400000|2022-01-11 05:20:00|583.46|580.66|582.84|580.04|583.72|580.92|582.84|580.04|0
1641878700000|2022-01-11 05:25:00|582.74|579.94|583.9|581.1|585.14|582.34|582.66|579.86|0
1641879000000|2022-01-11 05:30:00|583.72|580.92|584.16|581.36|584.79|581.99|583.72|580.92|0
1641879300000|2022-01-11 05:35:00|584.69|581.89|583.18|580.38|585.5|582.7|583.01|580.21|0
1641879600000|2022-01-11 05:40:00|583.36|580.56|583.71|580.91|584.07|581.27|583.01|580.21|0
1641879900000|2022-01-11 05:45:00|583.54|580.74|582.65|579.85|583.71|580.91|582.47|579.67|0
1641880200000|2022-01-11 05:50:00|582.82|580.02|583.18|580.38|584.24|581.44|582.82|580.02|0
1641880500000|2022-01-11 05:55:00|583.35|580.55|584.15|581.35|584.42|581.62|583.26|580.46|0
1641880800000|2022-01-11 06:00:00|584.42|581.62|582.55|579.75|585.13|582.33|582.11|579.31|0
1641881100000|2022-01-11 06:05:00|582.46|579.66|582.28|579.48|583.17|580.37|581.75|578.95|0
1641881400000|2022-01-11 06:10:00|582.19|579.39|582.99|580.19|583.17|580.37|581.57|578.77|0
1641881700000|2022-01-11 06:15:00|582.9|580.1|582.63|579.83|583.17|580.37|582.28|579.48|0
1641882000000|2022-01-11 06:20:00|582.81|580.01|582.63|579.83|583.34|580.54|582.28|579.48|0
1641882300000|2022-01-11 06:25:00|582.45|579.65|580.86|578.06|582.63|579.83|580.86|578.06|0
1641882600000|2022-01-11 06:30:00|581.03|578.23|582.45|579.65|582.98|580.18|580.68|577.88|0
1641882900000|2022-01-11 06:35:00|582.63|579.83|581.56|578.76|583.69|580.89|581.56|578.76|0
1641883200000|2022-01-11 06:40:00|581.74|578.94|580.5|577.7|581.92|579.12|580.5|577.7|0
1641883500000|2022-01-11 06:45:00|580.58|577.78|580.85|578.05|581.38|578.58|580.32|577.52|0
1641883800000|2022-01-11 06:50:00|580.76|577.96|579.61|576.81|580.85|578.05|578.72|575.92|0
1641884100000|2022-01-11 06:55:00|579.78|576.98|582.26|579.46|582.26|579.46|579.78|576.98|0
1641884400000|2022-01-11 07:00:00|582.79|579.99|581.28|578.48|583.5|580.7|580.57|577.77|0
1641884700000|2022-01-11 07:05:00|581.37|578.57|583.32|580.52|583.32|580.52|580.66|577.86|0
1641885000000|2022-01-11 07:10:00|583.14|580.34|583.14|580.34|583.5|580.7|581.99|579.19|0
1641885300000|2022-01-11 07:15:00|583.23|580.43|585.63|582.83|585.81|583.01|583.14|580.34|0
1641885600000|2022-01-11 07:20:00|585.89|583.09|585.09|582.29|586.34|583.54|584.74|581.94|0
1641885900000|2022-01-11 07:25:00|585.18|582.38|586.51|583.71|587.05|584.25|585.09|582.29|0
1641886200000|2022-01-11 07:30:00|586.78|583.98|586.87|584.07|587.04|584.24|585.44|582.64|0
1641886500000|2022-01-11 07:35:00|586.69|583.89|585.26|582.46|586.69|583.89|584.91|582.11|0
1641886800000|2022-01-11 07:40:00|585.17|582.37|585.62|582.82|586.15|583.35|585.08|582.28|0
1641887100000|2022-01-11 07:45:00|585.79|582.99|586.5|583.7|587.22|584.42|584.73|581.93|0
1641887400000|2022-01-11 07:50:00|586.68|583.88|587.04|584.24|587.39|584.59|585.97|583.17|0
1641887700000|2022-01-11 07:55:00|586.86|584.06|587.21|584.41|587.75|584.95|586.5|583.7|0
1641888000000|2022-01-11 08:00:00|587.57|584.77|589.17|586.37|589.17|586.37|587.03|584.23|0
1641888300000|2022-01-11 08:05:00|588.88|586.48|585.94|583.54|591.47|589.07|585.76|583.36|0
1641888600000|2022-01-11 08:10:00|586.29|583.89|584.87|582.47|586.29|583.89|583.81|581.41|0
1641888900000|2022-01-11 08:15:00|585.05|582.65|584.33|581.93|585.67|583.27|583.45|581.05|0
1641889200000|2022-01-11 08:20:00|584.51|582.11|587.12|584.72|588.72|586.32|584.42|582.02|0
1641889500000|2022-01-11 08:25:00|586.94|584.54|585.16|582.76|587.03|584.63|584.28|581.88|0
1641889800000|2022-01-11 08:30:00|585.34|582.94|581.26|578.86|585.34|582.94|581.08|578.68|0
1641890100000|2022-01-11 08:35:00|581.44|579.04|584.27|581.87|584.8|582.4|581.34|578.94|0
1641890400000|2022-01-11 08:40:00|584.63|582.23|586.93|584.53|587.47|585.07|584.09|581.69|0
1641890700000|2022-01-11 08:45:00|587.11|584.71|587.29|584.89|588.18|585.78|585.69|583.29|0
1641891000000|2022-01-11 08:50:00|587.11|584.71|587.29|584.89|588.36|585.96|586.04|583.64|0
1641891300000|2022-01-11 08:55:00|587.46|585.06|588.71|586.31|588.71|586.31|586.04|583.64|0
1641891600000|2022-01-11 09:00:00|588.89|586.49|591.02|588.62|591.56|589.16|588.53|586.13|0
1641891900000|2022-01-11 09:05:00|591.2|588.8|591.11|588.71|591.56|589.16|589.77|587.37|0
1641892200000|2022-01-11 09:10:00|591.2|588.8|593.34|590.94|593.7|591.3|590.03|587.63|0
1641892500000|2022-01-11 09:15:00|592.98|590.58|595.66|593.26|596.02|593.62|592.27|589.87|0
1641892800000|2022-01-11 09:20:00|595.84|593.44|597.81|595.41|598.35|595.95|595.12|592.72|0
1641893100000|2022-01-11 09:25:00|597.63|595.23|597.71|595.31|598.35|595.95|596.91|594.51|0
1641893400000|2022-01-11 09:30:00|597.81|595.41|599.6|597.2|600.5|598.1|597.81|595.41|0
1641893700000|2022-01-11 09:35:00|599.42|597.02|600.9|598.5|604.03|601.63|599.06|596.66|0
1641894000000|2022-01-11 09:40:00|600.72|598.32|601.26|598.86|601.44|599.04|600|597.6|0
1641894300000|2022-01-11 09:45:00|601.08|598.68|602.42|600.02|602.87|600.47|600.54|598.14|0
1641894600000|2022-01-11 09:50:00|602.33|599.93|601.97|599.57|602.69|600.29|601.61|599.21|0
1641894900000|2022-01-11 09:55:00|602.15|599.75|600.35|597.95|602.33|599.93|599.81|597.41|0
1641895200000|2022-01-11 10:00:00|600.71|598.31|601.97|599.57|601.97|599.57|599.45|597.05|0
1641895500000|2022-01-11 10:05:00|601.79|599.39|601.78|599.38|603.76|601.36|601.42|599.02|0
1641895800000|2022-01-11 10:10:00|601.42|599.02|600.7|598.3|601.69|599.29|600.07|597.67|0
1641896100000|2022-01-11 10:15:00|600.16|597.76|600.7|598.3|601.06|598.66|599.62|597.22|0
1641896400000|2022-01-11 10:20:00|600.88|598.48|599.53|597.13|601.06|598.66|598.37|595.97|0
1641896700000|2022-01-11 10:25:00|599.62|597.22|598.36|595.96|600.43|598.03|598.36|595.96|0
1641897000000|2022-01-11 10:30:00|598.45|596.05|599.08|596.68|599.44|597.04|598.36|595.96|0
1641897300000|2022-01-11 10:35:00|598.99|596.59|599.62|597.22|600.51|598.11|598.9|596.5|0
1641897600000|2022-01-11 10:40:00|599.44|597.04|600.42|598.02|600.69|598.29|599.34|596.94|0
1641897900000|2022-01-11 10:45:00|600.51|598.11|600.77|598.37|601.41|599.01|600.15|597.75|0
1641898200000|2022-01-11 10:50:00|600.87|598.47|600.87|598.47|600.87|598.47|599.25|596.85|0
1641898500000|2022-01-11 10:55:00|601.05|598.65|599.25|596.85|601.05|598.65|598.89|596.49|0
1641898800000|2022-01-11 11:00:00|599.43|597.03|596.56|594.16|599.43|597.03|596.56|594.16|0
1641899100000|2022-01-11 11:05:00|596.74|594.34|596.55|594.15|597.09|594.69|594.76|592.36|0
1641899400000|2022-01-11 11:10:00|596.73|594.33|595.48|593.08|597.27|594.87|595.3|592.9|0
1641899700000|2022-01-11 11:15:00|595.66|593.26|596.01|593.61|596.91|594.51|595.48|593.08|0
1641900000000|2022-01-11 11:20:00|596.19|593.79|596.37|593.97|596.37|593.97|595.47|593.07|0
1641900300000|2022-01-11 11:25:00|596.19|593.79|595.29|592.89|596.37|593.97|595.11|592.71|0
1641900600000|2022-01-11 11:30:00|595.47|593.07|596.9|594.5|597.44|595.04|595.11|592.71|0
1641900900000|2022-01-11 11:35:00|596.99|594.59|597.8|595.4|597.97|595.57|596.45|594.05|0
1641901200000|2022-01-11 11:40:00|597.44|595.04|598.15|595.75|598.15|595.75|597.44|595.04|0
1641901500000|2022-01-11 11:45:00|597.79|595.39|597.61|595.21|598.33|595.93|597.61|595.21|0
1641901800000|2022-01-11 11:50:00|597.52|595.12|599.22|596.82|599.4|597|597.43|595.03|0
1641902100000|2022-01-11 11:55:00|599.04|596.64|595.1|592.7|599.22|596.82|595.1|592.7|0
1641902400000|2022-01-11 12:00:00|594.92|592.52|596.35|593.95|596.89|594.49|594.92|592.52|0
1641902700000|2022-01-11 12:05:00|596.53|594.13|596.53|594.13|597.6|595.2|595.99|593.59|0
1641903000000|2022-01-11 12:10:00|596.35|593.95|596.35|593.95|597.24|594.84|595.27|592.87|0
1641903300000|2022-01-11 12:15:00|596.17|593.77|595.45|593.05|596.7|594.3|595.27|592.87|0
1641903600000|2022-01-11 12:20:00|595.81|593.41|596.34|593.94|596.88|594.48|595.81|593.41|0
1641903900000|2022-01-11 12:25:00|596.52|594.12|596.7|594.3|596.7|594.3|595.62|593.22|0
1641904200000|2022-01-11 12:30:00|596.88|594.48|595.98|593.58|596.88|594.48|595.09|592.69|0
1641904500000|2022-01-11 12:35:00|596.34|593.94|596.16|593.76|596.7|594.3|595.62|593.22|0
1641904800000|2022-01-11 12:40:00|595.98|593.58|595.7|593.3|596.51|594.11|595.62|593.22|0
1641905100000|2022-01-11 12:45:00|595.8|593.4|594|591.6|595.8|593.4|593.29|590.89|0
1641905400000|2022-01-11 12:50:00|594.18|591.78|593.82|591.42|595.44|593.04|593.65|591.25|0
1641905700000|2022-01-11 12:55:00|593.65|591.25|590.96|588.56|594.36|591.96|590.61|588.21|0
1641906000000|2022-01-11 13:00:00|591.23|588.83|592.75|590.35|593.64|591.24|589.62|587.22|0
1641906300000|2022-01-11 13:05:00|592.57|590.17|593.1|590.7|594.18|591.78|592.39|589.99|0
1641906600000|2022-01-11 13:10:00|592.92|590.52|592.39|589.99|593.28|590.88|591.85|589.45|0
1641906900000|2022-01-11 13:15:00|592.56|590.16|593.1|590.7|593.28|590.88|592.56|590.16|0
1641907200000|2022-01-11 13:20:00|592.92|590.52|592.38|589.98|592.92|590.52|591.85|589.45|0
1641907500000|2022-01-11 13:25:00|592.56|590.16|591.49|589.09|593.27|590.87|591.31|588.91|0
1641907800000|2022-01-11 13:30:00|591.57|589.17|592.91|590.51|593.99|591.59|591.49|589.09|0
1641908100000|2022-01-11 13:35:00|592.73|590.33|588.81|586.41|592.73|590.33|588.27|585.87|0
1641908400000|2022-01-11 13:40:00|588.99|586.59|586.85|584.45|589.16|586.76|585.6|583.2|0
1641908700000|2022-01-11 13:45:00|586.67|584.27|588.8|586.4|589.87|587.47|586.67|584.27|0
1641909000000|2022-01-11 13:50:00|588.63|586.23|585.51|583.11|588.63|586.23|584.71|582.31|0
1641909300000|2022-01-11 13:55:00|585.6|583.2|584.89|582.49|586.31|583.91|584.71|582.31|0
1641909600000|2022-01-11 14:00:00|584.97|582.57|582.58|580.18|585.06|582.66|582.4|580|0
1641909900000|2022-01-11 14:05:00|582.66|580.26|584.17|581.77|584.17|581.77|582.04|579.64|0
1641910200000|2022-01-11 14:10:00|583.99|581.59|583.99|581.59|584.35|581.95|582.4|580|0
1641910500000|2022-01-11 14:15:00|583.81|581.41|582.57|580.17|583.99|581.59|581.68|579.28|0
1641910800000|2022-01-11 14:20:00|582.48|580.08|584.34|581.94|584.34|581.94|582.48|580.08|0
1641911100000|2022-01-11 14:25:00|584.52|582.12|583.28|580.88|585.23|582.83|582.74|580.34|0
1641911400000|2022-01-11 14:30:00|583.45|581.05|574.16|571.76|583.98|581.58|573.27|570.87|0
1641911700000|2022-01-11 14:35:00|572.92|570.52|572.92|570.52|578.04|575.64|572.74|570.34|0
1641912000000|2022-01-11 14:40:00|573.1|570.7|567.39|564.99|573.1|570.7|562.66|560.26|0
1641912300000|2022-01-11 14:45:00|567.21|564.81|565.28|562.88|568.61|566.21|562.84|560.44|0
1641912600000|2022-01-11 14:50:00|564.41|562.01|565.63|563.23|573|570.6|562.84|560.44|0
1641912900000|2022-01-11 14:55:00|565.11|562.71|566.33|563.93|568.78|566.38|560.91|558.51|0
1641913200000|2022-01-11 15:00:00|566.68|564.28|575.64|573.24|575.82|573.42|565.1|562.7|0
1641913500000|2022-01-11 15:05:00|575.46|573.06|573.86|571.46|580.56|578.16|573.34|570.94|0
1641913800000|2022-01-11 15:10:00|573.69|571.29|573.69|571.29|577.92|575.52|573.69|571.29|0
1641914100000|2022-01-11 15:15:00|574.57|572.17|576.15|573.75|577.21|574.81|570.69|568.29|0
1641914400000|2022-01-11 15:20:00|575.8|573.4|573.33|570.93|577.92|575.52|573.33|570.93|0
1641914700000|2022-01-11 15:25:00|574.21|571.81|574.74|572.34|576.68|574.28|571.39|568.99|0
1641915000000|2022-01-11 15:30:00|574.91|572.51|569.45|567.05|580.92|578.52|569.28|566.88|0
1641915300000|2022-01-11 15:35:00|569.98|567.58|570.33|567.93|572.09|569.69|568.4|566|0
1641915600000|2022-01-11 15:40:00|570.15|567.75|563.68|561.28|570.15|567.75|559.99|557.59|0
1641915900000|2022-01-11 15:45:00|562.81|560.41|566.17|563.77|569.82|567.42|562.81|560.41|0
1641916200000|2022-01-11 15:50:00|565.64|563.24|567.74|565.34|568.27|565.87|563.54|561.14|0
1641916500000|2022-01-11 15:55:00|568.09|565.69|570.2|567.8|571.25|568.85|566.51|564.11|0
1641916800000|2022-01-11 16:00:00|570.37|567.97|577.24|574.84|579.54|577.14|569.84|567.44|0
1641917100000|2022-01-11 16:05:00|577.77|575.37|574.81|572.41|581.24|578.84|574.64|572.24|0
1641917400000|2022-01-11 16:10:00|575.88|573.48|582.79|580.39|583.85|581.45|575.88|573.48|0
1641917700000|2022-01-11 16:15:00|582.96|580.56|589.73|587.33|590.81|588.41|582.08|579.68|0
1641918000000|2022-01-11 16:20:00|590.27|587.87|589.02|586.62|592.24|589.84|586.17|583.77|0
1641918300000|2022-01-11 16:25:00|589.2|586.8|590.68|588.28|593.29|590.89|588.54|586.14|0
1641918600000|2022-01-11 16:30:00|590.86|588.46|589.43|587.03|590.86|588.46|588.36|585.96|0
1641918900000|2022-01-11 16:35:00|589.97|587.57|595.16|592.76|595.69|593.29|589.97|587.57|0
1641919200000|2022-01-11 16:40:00|595.33|592.93|598.39|595.99|601.45|599.05|594.98|592.58|0
1641919500000|2022-01-11 16:45:00|598.65|596.25|593.72|591.32|599.01|596.61|593|590.6|0
1641919800000|2022-01-11 16:50:00|594.25|591.85|596.58|594.18|598.2|595.8|594.25|591.85|0
1641920100000|2022-01-11 16:55:00|597.12|594.72|598.02|595.62|598.2|595.8|595.69|593.29|0
1641920400000|2022-01-11 17:00:00|598.38|595.98|597.97|595.57|600.03|597.63|596.67|594.27|0
1641920700000|2022-01-11 17:05:00|598.33|595.93|598.51|596.11|598.87|596.47|596.53|594.13|0
1641921000000|2022-01-11 17:10:00|598.69|596.29|599.05|596.65|599.05|596.65|596.62|594.22|0
1641921300000|2022-01-11 17:15:00|598.87|596.47|598.15|595.75|599.77|597.37|596.35|593.95|0
1641921600000|2022-01-11 17:20:00|598.33|595.93|597.42|595.02|598.69|596.29|596.71|594.31|0
1641921900000|2022-01-11 17:25:00|597.6|595.2|591.86|589.46|597.6|595.2|590.96|588.56|0
1641922200000|2022-01-11 17:30:00|592.04|589.64|593.29|590.89|595.08|592.68|590.96|588.56|0
1641922500000|2022-01-11 17:35:00|593.47|591.07|594.63|592.23|596.34|593.94|592.93|590.53|0
1641922800000|2022-01-11 17:40:00|594.72|592.32|596.52|594.12|596.7|594.3|594|591.6|0
1641923100000|2022-01-11 17:45:00|596.34|593.94|595.62|593.22|596.88|594.48|595.26|592.86|0
1641923400000|2022-01-11 17:50:00|595.98|593.58|598.85|596.45|598.85|596.45|595.44|593.04|0
1641923700000|2022-01-11 17:55:00|598.67|596.27|598.49|596.09|599.21|596.81|597.05|594.65|0
1641924000000|2022-01-11 18:00:00|598.31|595.91|596.69|594.29|598.31|595.91|594.35|591.95|0
1641924300000|2022-01-11 18:05:00|596.87|594.47|594.35|591.95|596.87|594.47|593.1|590.7|0
1641924600000|2022-01-11 18:10:00|594.53|592.13|597.4|595|597.94|595.54|594.53|592.13|0
1641924900000|2022-01-11 18:15:00|597.22|594.82|600.1|597.7|600.1|597.7|597.04|594.64|0
1641925200000|2022-01-11 18:20:00|599.92|597.52|601.51|599.11|602.27|599.87|599.32|596.92|0
1641925500000|2022-01-11 18:25:00|601.33|598.93|599.35|596.95|601.33|598.93|599.17|596.77|0
1641925800000|2022-01-11 18:30:00|599.53|597.13|600.07|597.67|600.79|598.39|598.8|596.4|0
1641926100000|2022-01-11 18:35:00|600.25|597.85|600.42|598.02|600.79|598.39|599.52|597.12|0
1641926400000|2022-01-11 18:40:00|600.61|598.21|600.6|598.2|601.15|598.75|599.88|597.48|0
1641926700000|2022-01-11 18:45:00|600.78|598.38|600.24|597.84|602.95|600.55|599.7|597.3|0
1641927000000|2022-01-11 18:50:00|600.6|598.2|601.05|598.65|601.68|599.28|600.24|597.84|0
1641927300000|2022-01-11 18:55:00|601.32|598.92|602.4|600|602.77|600.37|600.96|598.56|0
1641927600000|2022-01-11 19:00:00|602.22|599.82|600.59|598.19|602.58|600.18|600.05|597.65|0
1641927900000|2022-01-11 19:05:00|600.78|598.38|598.25|595.85|601.32|598.92|596.98|594.58|0
1641928200000|2022-01-11 19:10:00|598.61|596.21|599.41|597.01|599.87|597.47|597.71|595.31|0
1641928500000|2022-01-11 19:15:00|599.33|596.93|600.41|598.01|600.59|598.19|598.78|596.38|0
1641928800000|2022-01-11 19:20:00|600.23|597.83|600.41|598.01|600.59|598.19|598.78|596.38|0
1641929100000|2022-01-11 19:25:00|600.59|598.19|601.67|599.27|601.85|599.45|599.68|597.28|0
1641929400000|2022-01-11 19:30:00|601.85|599.45|600.58|598.18|601.85|599.45|599.32|596.92|0
1641929700000|2022-01-11 19:35:00|600.4|598|603.11|600.71|603.65|601.25|599.5|597.1|0
1641930000000|2022-01-11 19:40:00|602.75|600.35|603.83|601.43|604.01|601.61|602.57|600.17|0
1641930300000|2022-01-11 19:45:00|604.01|601.61|605.55|603.15|605.82|603.42|603.83|601.43|0
1641930600000|2022-01-11 19:50:00|605.46|603.06|606.36|603.96|606.73|604.33|604.37|601.97|0
1641930900000|2022-01-11 19:55:00|606.18|603.78|605.46|603.06|608.91|606.51|605.28|602.88|0
1641931200000|2022-01-11 20:00:00|605.64|603.24|607.27|604.87|608|605.6|605.46|603.06|0
1641931500000|2022-01-11 20:05:00|607.45|605.05|609.26|606.86|610.72|608.32|607.27|604.87|0
1641931800000|2022-01-11 20:10:00|609.08|606.68|608.9|606.5|609.26|606.86|607.26|604.86|0
1641932100000|2022-01-11 20:15:00|609.08|606.68|608.35|605.95|610.53|608.13|607.99|605.59|0
1641932400000|2022-01-11 20:20:00|608.53|606.13|608.68|606.28|612.53|610.13|608.35|605.95|0
1641932700000|2022-01-11 20:25:00|608.87|606.47|609.59|607.19|610.5|608.1|607.78|605.38|0
1641933000000|2022-01-11 20:30:00|609.41|607.01|608.68|606.28|611.41|609.01|608.32|605.92|0
1641933300000|2022-01-11 20:35:00|608.86|606.46|606.68|604.28|609.59|607.19|606.68|604.28|0
1641933600000|2022-01-11 20:40:00|606.5|604.1|609.42|607.02|609.6|607.2|605.77|603.37|0
1641933900000|2022-01-11 20:45:00|609.24|606.84|608.69|606.29|610.14|607.74|608.33|605.93|0
1641934200000|2022-01-11 20:50:00|608.51|606.11|607.6|605.2|608.51|606.11|604.71|602.31|0
1641934500000|2022-01-11 20:55:00|608.14|605.74|613.77|611.37|613.95|611.55|608.14|605.74|0
1641934800000|2022-01-11 21:00:00|613.59|611.19|613.77|611.37|615.04|612.64|613.04|610.64|0
1641935100000|2022-01-11 21:05:00|613.95|611.55|613.59|611.19|614.31|611.91|613.22|610.82|0
1641935400000|2022-01-11 21:10:00|613.4|611|612.86|610.46|613.59|611.19|612.49|610.09|0
1641935700000|2022-01-11 21:15:00|613.04|610.64|612.69|609.89|613.14|610.64|612.51|609.71|0
1641936000000|2022-01-11 21:20:00|612.78|609.98|612.69|609.89|613.42|610.62|612.69|609.89|0
1641936300000|2022-01-11 21:25:00|612.51|609.71|612.87|610.07|612.87|610.07|612.5|609.7|0
1641936600000|2022-01-11 21:30:00|613.05|610.25|613.05|610.25|613.05|610.25|612.87|610.07|0
1641936900000|2022-01-11 21:35:00|613.13|610.33|613.23|610.43|613.23|610.43|613.05|610.25|0
1641937200000|2022-01-11 21:40:00|613.04|610.24|613.77|610.97|613.77|610.97|613.04|610.24|0
1641937500000|2022-01-11 21:45:00|613.59|610.79|613.04|610.24|613.95|611.15|613.04|610.24|0
1641937800000|2022-01-11 21:50:00|613.22|610.42|613.04|610.24|613.4|610.6|613.04|610.24|0
1641938100000|2022-01-11 21:55:00|613.22|610.42|612.94|610.14|613.22|610.42|612.94|610.14|0
1641938400000|2022-01-11 22:00:00|613.29|610.49|612.92|610.12|613.29|610.49|612.92|610.12|0
1641938700000|2022-01-11 22:05:00|612.84|610.04|612.94|610.14|613.05|610.25|612.6|609.8|0
1641939000000|2022-01-11 22:10:00|612.76|609.96|612.83|610.03|612.83|610.03|612.75|609.95|0
1641939300000|2022-01-11 22:15:00|612.8|610|613.23|610.43|613.49|610.69|612.77|609.97|0
1641939600000|2022-01-11 22:20:00|613.2|610.4|613.2|610.4|613.2|610.4|613.15|610.35|0
1641939900000|2022-01-11 22:25:00|613.17|610.37|613.44|610.64|613.46|610.66|613.17|610.37|0
1641940200000|2022-01-11 22:30:00|613.65|610.85|613.31|610.51|613.65|610.85|613.28|610.48|0
1641940500000|2022-01-11 22:35:00|613.3|610.5|613.27|610.47|613.33|610.53|613.27|610.47|0
1641940800000|2022-01-11 22:40:00|613.24|610.44|613.24|610.44|613.24|610.44|613.22|610.42|0
1641941400000|2022-01-11 22:50:00|613.27|610.47|613.24|610.44|613.27|610.47|613.24|610.44|0
1641941700000|2022-01-11 22:55:00|613.11|610.31|613.24|610.44|613.37|610.57|613.11|610.31|0
1641942000000|2022-01-11 23:00:00|613.46|610.66|614.1|611.3|614.1|611.3|612.55|609.75|0
1641942300000|2022-01-11 23:05:00|613.92|611.12|614|611.2|615.19|612.39|613.73|610.93|0
1641942600000|2022-01-11 23:10:00|614.1|611.3|613.37|610.57|614.28|611.48|613.19|610.39|0
1641942900000|2022-01-11 23:15:00|613.46|610.66|612.64|609.84|613.55|610.75|612.28|609.48|0
1641943200000|2022-01-11 23:20:00|612.73|609.93|612.45|609.65|613|610.2|612.09|609.29|0
1641943500000|2022-01-11 23:25:00|612.27|609.47|612.45|609.65|612.64|609.84|612.27|609.47|0
1641943800000|2022-01-11 23:30:00|612.54|609.74|613.18|610.38|613.18|610.38|612.54|609.74|0
1641944100000|2022-01-11 23:35:00|613|610.2|612.27|609.47|613.18|610.38|611.9|609.1|0
1641944400000|2022-01-11 23:40:00|612.45|609.65|612.99|610.19|613.36|610.56|612.08|609.28|0
1641944700000|2022-01-11 23:45:00|612.81|610.01|612.26|609.46|613.36|610.56|611.9|609.1|0
1641945000000|2022-01-11 23:50:00|612.17|609.37|612.26|609.46|612.44|609.64|611.9|609.1|0
1641945300000|2022-01-11 23:55:00|612.17|609.37|612.62|609.82|612.99|610.19|611.98|609.18|0
1641945600000|2022-01-12 00:00:00|612.44|609.64|612.34|609.54|613.17|610.37|612.08|609.28|0
1641945900000|2022-01-12 00:05:00|612.44|609.64|612.98|610.18|613.35|610.55|612.25|609.45|0
1641946200000|2022-01-12 00:10:00|612.8|610|612.62|609.82|612.8|610|612.07|609.27|0
1641946500000|2022-01-12 00:15:00|612.8|610|613.34|610.54|613.89|611.09|612.8|610|0
1641946800000|2022-01-12 00:20:00|613.52|610.72|614.34|611.54|614.61|611.81|613.16|610.36|0
1641947100000|2022-01-12 00:25:00|614.25|611.45|615.16|612.36|615.7|612.9|614.25|611.45|0
1641947400000|2022-01-12 00:30:00|615.52|612.72|615.7|612.9|616.61|613.81|615.16|612.36|0
1641947700000|2022-01-12 00:35:00|615.88|613.08|615.7|612.9|616.43|613.63|615.33|612.53|0
1641948000000|2022-01-12 00:40:00|615.88|613.08|615.7|612.9|616.61|613.81|615.7|612.9|0
1641948300000|2022-01-12 00:45:00|615.51|612.71|615.69|612.89|615.88|613.08|615.24|612.44|0
1641948600000|2022-01-12 00:50:00|615.51|612.71|615.05|612.25|615.69|612.89|614.96|612.16|0
1641948900000|2022-01-12 00:55:00|614.96|612.16|614.42|611.62|615.14|612.34|614.42|611.62|0
1641949200000|2022-01-12 01:00:00|614.23|611.43|614.05|611.25|614.6|611.8|613.5|610.7|0
1641949500000|2022-01-12 01:05:00|614.23|611.43|614.23|611.43|614.59|611.79|613.5|610.7|0
1641949800000|2022-01-12 01:10:00|614.41|611.61|613.68|610.88|614.77|611.97|613.32|610.52|0
1641950100000|2022-01-12 01:15:00|613.5|610.7|611.86|609.06|613.5|610.7|611.86|609.06|0
1641950400000|2022-01-12 01:20:00|611.77|608.97|612.4|609.6|612.59|609.79|611.77|608.97|0
1641950700000|2022-01-12 01:25:00|612.22|609.42|612.49|609.69|612.77|609.97|612.22|609.42|0
1641951000000|2022-01-12 01:30:00|612.58|609.78|612.04|609.24|613.03|610.23|612.04|609.24|0
1641951300000|2022-01-12 01:35:00|612.12|609.32|612.76|609.96|612.94|610.14|612.04|609.24|0
1641951600000|2022-01-12 01:40:00|612.85|610.05|611.76|608.96|613.85|611.05|611.67|608.87|0
1641951900000|2022-01-12 01:45:00|611.67|608.87|610.39|607.59|612.39|609.59|609.31|606.51|0
1641952200000|2022-01-12 01:50:00|610.58|607.78|610.94|608.14|611.12|608.32|610.03|607.23|0
1641952500000|2022-01-12 01:55:00|610.76|607.96|611.84|609.04|612.21|609.41|610.39|607.59|0
1641952800000|2022-01-12 02:00:00|612.03|609.23|614.57|611.77|614.57|611.77|611.84|609.04|0
1641953100000|2022-01-12 02:05:00|614.75|611.95|613.29|610.49|614.75|611.95|613.2|610.4|0
1641953400000|2022-01-12 02:10:00|613.48|610.68|613.84|611.04|614.2|611.4|613.02|610.22|0
1641953700000|2022-01-12 02:15:00|613.66|610.86|614.38|611.58|614.38|611.58|613.47|610.67|0
1641954000000|2022-01-12 02:20:00|614.47|611.67|615.11|612.31|615.11|612.31|614.38|611.58|0
1641954300000|2022-01-12 02:25:00|614.93|612.13|615.11|612.31|615.29|612.49|614.56|611.76|0
1641954600000|2022-01-12 02:30:00|615.29|612.49|614.56|611.76|615.29|612.49|613.83|611.03|0
1641954900000|2022-01-12 02:35:00|614.37|611.57|614.37|611.57|614.74|611.94|614.19|611.39|0
1641955200000|2022-01-12 02:40:00|614.28|611.48|614.01|611.21|614.55|611.75|614.01|611.21|0
1641955500000|2022-01-12 02:45:00|614.19|611.39|614|611.2|614.19|611.39|613.64|610.84|0
1641955800000|2022-01-12 02:50:00|613.91|611.11|614.09|611.29|614.18|611.38|613.28|610.48|0
1641956100000|2022-01-12 02:55:00|614.18|611.38|614.55|611.75|614.91|612.11|614.09|611.29|0
1641956400000|2022-01-12 03:00:00|614.36|611.56|614.73|611.93|615.09|612.29|614.36|611.56|0
1641956700000|2022-01-12 03:05:00|614.81|612.01|614.91|612.11|615.09|612.29|614.54|611.74|0
1641957000000|2022-01-12 03:10:00|614.72|611.92|614.36|611.56|615.09|612.29|614.36|611.56|0
1641957300000|2022-01-12 03:15:00|614.26|611.46|614.72|611.92|614.9|612.1|614.26|611.46|0
1641957600000|2022-01-12 03:20:00|614.9|612.1|614.62|611.82|615.08|612.28|614.35|611.55|0
1641957900000|2022-01-12 03:25:00|614.54|611.74|614.72|611.92|615.26|612.46|614.53|611.73|0
1641958200000|2022-01-12 03:30:00|614.98|612.18|615.44|612.64|615.99|613.19|614.98|612.18|0
1641958500000|2022-01-12 03:35:00|615.53|612.73|615.62|612.82|616.17|613.37|615.26|612.46|0
1641958800000|2022-01-12 03:40:00|615.8|613|615.26|612.46|615.8|613|615.26|612.46|0
1641959100000|2022-01-12 03:45:00|615.34|612.54|615.07|612.27|615.44|612.64|614.89|612.09|0
1641959400000|2022-01-12 03:50:00|615.25|612.45|615.8|613|615.8|613|615.25|612.45|0
1641959700000|2022-01-12 03:55:00|615.98|613.18|615.98|613.18|615.98|613.18|615.61|612.81|0
1641960000000|2022-01-12 04:00:00|616.16|613.36|616.43|613.63|616.52|613.72|615.79|612.99|0
1641960300000|2022-01-12 04:05:00|616.52|613.72|616.52|613.72|616.52|613.72|616.16|613.36|0
1641960600000|2022-01-12 04:10:00|616.34|613.54|616.34|613.54|616.52|613.72|616.15|613.35|0
1641960900000|2022-01-12 04:15:00|616.15|613.35|615.97|613.17|616.15|613.35|615.79|612.99|0
1641961200000|2022-01-12 04:20:00|615.87|613.07|615.6|612.8|615.97|613.17|615.6|612.8|0
1641961500000|2022-01-12 04:25:00|615.42|612.62|615.42|612.62|615.42|612.62|615.05|612.25|0
1641961800000|2022-01-12 04:30:00|615.24|612.44|615.23|612.43|615.6|612.8|615.23|612.43|0
1641962100000|2022-01-12 04:35:00|615.42|612.62|615.23|612.43|615.42|612.62|615.05|612.25|0
1641962400000|2022-01-12 04:40:00|615.41|612.61|615.96|613.16|616.14|613.34|615.41|612.61|0
1641962700000|2022-01-12 04:45:00|616.14|613.34|615.77|612.97|616.14|613.34|615.77|612.97|0
1641963000000|2022-01-12 04:50:00|615.59|612.79|615.68|612.88|616.14|613.34|615.59|612.79|0
1641963300000|2022-01-12 04:55:00|615.59|612.79|615.77|612.97|615.95|613.15|615.41|612.61|0
1641963600000|2022-01-12 05:00:00|615.95|613.15|616.13|613.33|616.32|613.52|615.68|612.88|0
1641963900000|2022-01-12 05:05:00|616.31|613.51|616.31|613.51|616.5|613.7|615.95|613.15|0
1641964200000|2022-01-12 05:10:00|616.49|613.69|616.68|613.88|617.41|614.61|616.49|613.69|0
1641964500000|2022-01-12 05:15:00|616.67|613.87|615.94|613.14|616.67|613.87|615.94|613.14|0
1641964800000|2022-01-12 05:20:00|616.13|613.33|616.49|613.69|616.67|613.87|616.13|613.33|0
1641965100000|2022-01-12 05:25:00|616.67|613.87|616.67|613.87|616.67|613.87|615.94|613.14|0
1641965400000|2022-01-12 05:30:00|616.85|614.05|616.3|613.5|616.85|614.05|616.3|613.5|0
1641965700000|2022-01-12 05:35:00|616.48|613.68|617.66|614.86|618.13|615.33|616.48|613.68|0
1641966000000|2022-01-12 05:40:00|617.76|614.96|619.03|616.23|619.03|616.23|617.76|614.96|0
1641966300000|2022-01-12 05:45:00|619.22|616.42|619.4|616.6|619.4|616.6|618.49|615.69|0
1641966600000|2022-01-12 05:50:00|619.22|616.42|619.94|617.14|620.49|617.69|619.03|616.23|0
1641966900000|2022-01-12 05:55:00|619.76|616.96|621.04|618.24|621.22|618.42|619.76|616.96|0
1641967200000|2022-01-12 06:00:00|620.86|618.06|623.23|620.43|623.23|620.43|620.76|617.96|0
1641967500000|2022-01-12 06:05:00|623.05|620.25|621.77|618.97|623.05|620.25|621.4|618.6|0
1641967800000|2022-01-12 06:10:00|621.85|619.05|621.58|618.78|622.13|619.33|621.22|618.42|0
1641968100000|2022-01-12 06:15:00|621.49|618.69|619.75|616.95|621.58|618.78|619.75|616.95|0
1641968400000|2022-01-12 06:20:00|619.84|617.04|619.93|617.13|620.3|617.5|619.57|616.77|0
1641968700000|2022-01-12 06:25:00|619.75|616.95|619.38|616.58|620.3|617.5|618.83|616.03|0
1641969000000|2022-01-12 06:30:00|619.29|616.49|619.74|616.94|619.74|616.94|619.01|616.21|0
1641969300000|2022-01-12 06:35:00|619.56|616.76|619.65|616.85|619.74|616.94|619.1|616.3|0
1641969600000|2022-01-12 06:40:00|619.56|616.76|620.11|617.31|620.38|617.58|619.38|616.58|0
1641969900000|2022-01-12 06:45:00|620.29|617.49|619.37|616.57|620.29|617.49|619.37|616.57|0
1641970200000|2022-01-12 06:50:00|619.19|616.39|618.64|615.84|619.37|616.57|618.46|615.66|0
1641970500000|2022-01-12 06:55:00|618.73|615.93|618.18|615.38|618.73|615.93|618.09|615.29|0
1641970800000|2022-01-12 07:00:00|617.36|614.56|617.54|614.74|617.72|614.92|616.35|613.55|0
1641971100000|2022-01-12 07:05:00|617.45|614.65|617.26|614.46|618.27|615.47|617.18|614.38|0
1641971400000|2022-01-12 07:10:00|617.17|614.37|617.62|614.82|617.99|615.19|616.81|614.01|0
1641971700000|2022-01-12 07:15:00|617.54|614.74|618.63|615.83|618.63|615.83|617.54|614.74|0
1641972000000|2022-01-12 07:20:00|618.81|616.01|618.44|615.64|619.36|616.56|618.26|615.46|0
1641972300000|2022-01-12 07:25:00|618.63|615.83|617.35|614.55|618.63|615.83|616.44|613.64|0
1641972600000|2022-01-12 07:30:00|617.25|614.45|618.99|616.19|619.35|616.55|617.25|614.45|0
1641972900000|2022-01-12 07:35:00|618.89|616.09|620.52|617.72|621.98|619.18|618.34|615.54|0
1641973200000|2022-01-12 07:40:00|620.34|617.54|620.24|617.44|620.52|617.72|619.24|616.44|0
1641973500000|2022-01-12 07:45:00|620.34|617.54|620.15|617.35|620.7|617.9|619.61|616.81|0
1641973800000|2022-01-12 07:50:00|620.24|617.44|617.96|615.16|620.52|617.72|617.96|615.16|0
1641974100000|2022-01-12 07:55:00|618.05|615.25|617.78|614.98|618.05|615.25|616.87|614.07|0
1641974400000|2022-01-12 08:00:00|617.96|615.16|617.04|614.24|618.87|616.07|616.32|613.52|0
1641974700000|2022-01-12 08:05:00|616.3|613.9|616.48|614.08|617.03|614.63|615.39|612.99|0
1641975000000|2022-01-12 08:10:00|616.3|613.9|616.11|613.71|617.75|615.35|615.93|613.53|0
1641975300000|2022-01-12 08:15:00|616.29|613.89|614.83|612.43|616.48|614.08|614.11|611.71|0
1641975600000|2022-01-12 08:20:00|615.02|612.62|615.38|612.98|617.02|614.62|614.29|611.89|0
1641975900000|2022-01-12 08:25:00|615.46|613.06|610.73|608.33|615.46|613.06|610.65|608.25|0
1641976200000|2022-01-12 08:30:00|610.83|608.43|610.64|608.24|612.1|609.7|609.92|607.52|0
1641976500000|2022-01-12 08:35:00|610.46|608.06|609.37|606.97|611.01|608.61|607.56|605.16|0
1641976800000|2022-01-12 08:40:00|608.64|606.24|606.65|604.25|609.19|606.79|606.29|603.89|0
1641977100000|2022-01-12 08:45:00|606.83|604.43|606.83|604.43|608|605.6|606.47|604.07|0
1641977400000|2022-01-12 08:50:00|606.65|604.25|608.64|606.24|609.73|607.33|605.92|603.52|0
1641977700000|2022-01-12 08:55:00|608.82|606.42|607.71|605.31|609|606.6|605.41|603.01|0
1641978000000|2022-01-12 09:00:00|607.53|605.13|612.07|609.67|612.07|609.67|607.26|604.86|0
1641978300000|2022-01-12 09:05:00|611.88|609.48|611.7|609.3|612.61|610.21|611.34|608.94|0
1641978600000|2022-01-12 09:10:00|611.88|609.48|610.61|608.21|612.43|610.03|610.25|607.85|0
1641978900000|2022-01-12 09:15:00|610.79|608.39|612.06|609.66|612.24|609.84|610.43|608.03|0
1641979200000|2022-01-12 09:20:00|612.24|609.84|614.42|612.02|614.42|612.02|611.7|609.3|0
1641979500000|2022-01-12 09:25:00|614.6|612.2|616.6|614.2|616.6|614.2|614.6|612.2|0
1641979800000|2022-01-12 09:30:00|616.79|614.39|614.78|612.38|616.79|614.39|614.05|611.65|0
1641980100000|2022-01-12 09:35:00|614.6|612.2|614.23|611.83|615.33|612.93|613.69|611.29|0
1641980400000|2022-01-12 09:40:00|614.05|611.65|615.14|612.74|615.32|612.92|614.05|611.65|0
1641980700000|2022-01-12 09:45:00|614.96|612.56|616.05|613.65|616.23|613.83|614.59|612.19|0
1641981000000|2022-01-12 09:50:00|616.23|613.83|617.87|615.47|617.87|615.47|615.87|613.47|0
1641981300000|2022-01-12 09:55:00|617.69|615.29|617.5|615.1|617.87|615.47|616.41|614.01|0
1641981600000|2022-01-12 10:00:00|617.87|615.47|617.14|614.74|618.6|616.2|617.14|614.74|0
1641981900000|2022-01-12 10:05:00|617.32|614.92|615.68|613.28|617.5|615.1|615.22|612.82|0
1641982200000|2022-01-12 10:10:00|615.86|613.46|616.04|613.64|616.49|614.09|614.85|612.45|0
1641982500000|2022-01-12 10:15:00|616.22|613.82|615.67|613.27|617.31|614.91|615.67|613.27|0
1641982800000|2022-01-12 10:20:00|615.76|613.36|617.67|615.27|617.67|615.27|615.31|612.91|0
1641983100000|2022-01-12 10:25:00|617.86|615.46|616.76|614.36|618.22|615.82|616.58|614.18|0
1641983400000|2022-01-12 10:30:00|616.4|614|614.57|612.17|617.12|614.72|614.39|611.99|0
1641983700000|2022-01-12 10:35:00|614.39|611.99|616.03|613.63|616.11|613.71|614.39|611.99|0
1641984000000|2022-01-12 10:40:00|615.85|613.45|616.57|614.17|616.57|614.17|615.75|613.35|0
1641984300000|2022-01-12 10:45:00|616.75|614.35|618.58|616.18|618.58|616.18|616.75|614.35|0
1641984600000|2022-01-12 10:50:00|618.39|615.99|618.21|615.81|618.94|616.54|617.48|615.08|0
1641984900000|2022-01-12 10:55:00|618.03|615.63|618.57|616.17|619.12|616.72|617.84|615.44|0
1641985200000|2022-01-12 11:00:00|618.75|616.35|619.3|616.9|620.4|618|618.75|616.35|0
1641985500000|2022-01-12 11:05:00|619.2|616.8|618.2|615.8|620.21|617.81|618.02|615.62|0
1641985800000|2022-01-12 11:10:00|618.38|615.98|618.02|615.62|618.38|615.98|617.29|614.89|0
1641986100000|2022-01-12 11:15:00|618.2|615.8|617.29|614.89|618.75|616.35|617.29|614.89|0
1641986400000|2022-01-12 11:20:00|617.47|615.07|618.93|616.53|618.93|616.53|617.29|614.89|0
1641986700000|2022-01-12 11:25:00|618.74|616.34|617.65|615.25|619.11|616.71|617.28|614.88|0
1641987000000|2022-01-12 11:30:00|617.83|615.43|617.83|615.43|618.56|616.16|617.28|614.88|0
1641987300000|2022-01-12 11:35:00|618.01|615.61|618.01|615.61|618.56|616.16|617.73|615.33|0
1641987600000|2022-01-12 11:40:00|617.82|615.42|617.64|615.24|618.01|615.61|617.28|614.88|0
1641987900000|2022-01-12 11:45:00|617.46|615.06|619.1|616.7|619.73|617.33|617.46|615.06|0
1641988200000|2022-01-12 11:50:00|618.92|616.52|617.84|615.44|620.22|617.82|617.66|615.26|0
1641988500000|2022-01-12 11:55:00|617.66|615.26|615.47|613.07|617.84|615.44|615.47|613.07|0
1641988800000|2022-01-12 12:00:00|615.65|613.25|616.56|614.16|616.93|614.53|614.56|612.16|0
1641989100000|2022-01-12 12:05:00|616.74|614.34|613.82|611.42|616.92|614.52|613.82|611.42|0
1641989400000|2022-01-12 12:10:00|614.01|611.61|613.82|611.42|614.92|612.52|613.46|611.06|0
1641989700000|2022-01-12 12:15:00|613.91|611.51|613.64|611.24|615.1|612.7|613.64|611.24|0
1641990000000|2022-01-12 12:20:00|613.82|611.42|616|613.6|616|613.6|613.46|611.06|0
1641990300000|2022-01-12 12:25:00|615.82|613.42|615.64|613.24|616.55|614.15|615.09|612.69|0
1641990600000|2022-01-12 12:30:00|615.73|613.33|617.73|615.33|618.01|615.61|615.73|613.33|0
1641990900000|2022-01-12 12:35:00|617.64|615.24|617.64|615.24|618.74|616.34|617.28|614.88|0
1641991200000|2022-01-12 12:40:00|617.46|615.06|616.73|614.33|618.19|615.79|616.73|614.33|0
1641991500000|2022-01-12 12:45:00|616.91|614.51|616.18|613.78|616.91|614.51|615.45|613.05|0
1641991800000|2022-01-12 12:50:00|615.99|613.59|616.17|613.77|616.26|613.86|614.62|612.22|0
1641992100000|2022-01-12 12:55:00|616.36|613.96|616.17|613.77|616.9|614.5|615.81|613.41|0
1641992400000|2022-01-12 13:00:00|616.35|613.95|617.99|615.59|617.99|615.59|616.17|613.77|0
1641992700000|2022-01-12 13:05:00|617.9|615.5|616.17|613.77|618.72|616.32|615.62|613.22|0
1641993000000|2022-01-12 13:10:00|616.35|613.95|617.44|615.04|618.17|615.77|615.8|613.4|0
1641993300000|2022-01-12 13:15:00|617.81|615.41|620|617.6|620.36|617.96|617.81|615.41|0
1641993600000|2022-01-12 13:20:00|620.18|617.78|621.64|619.24|621.64|619.24|618.9|616.5|0
1641993900000|2022-01-12 13:25:00|621.46|619.06|620.45|618.05|622.74|620.34|619.44|617.04|0
1641994200000|2022-01-12 13:30:00|618.98|616.58|624.84|622.44|626.4|624|616.98|614.58|0
1641994500000|2022-01-12 13:35:00|625.49|623.09|628.79|626.39|631.37|628.97|625.12|622.72|0
1641994800000|2022-01-12 13:40:00|629.16|626.76|629.71|627.31|630.26|627.86|628.05|625.65|0
1641995100000|2022-01-12 13:45:00|629.34|626.94|626.4|624|629.34|626.94|624.56|622.16|0
1641995400000|2022-01-12 13:50:00|626.58|624.18|628.78|626.38|628.97|626.57|624.93|622.53|0
1641995700000|2022-01-12 13:55:00|628.97|626.57|630.25|627.85|630.62|628.22|627.13|624.73|0
1641996000000|2022-01-12 14:00:00|630.44|628.04|629.51|627.11|630.62|628.22|628.78|626.38|0
1641996300000|2022-01-12 14:05:00|629.7|627.3|629.33|626.93|629.88|627.48|627.49|625.09|0
1641996600000|2022-01-12 14:10:00|629.51|627.11|626.66|624.26|629.88|627.48|626.39|623.99|0
1641996900000|2022-01-12 14:15:00|626.94|624.54|625.28|622.88|627.3|624.9|624.73|622.33|0
1641997200000|2022-01-12 14:20:00|625.1|622.7|627.3|624.9|628.22|625.82|624.73|622.33|0
1641997500000|2022-01-12 14:25:00|627.48|625.08|626.75|624.35|628.03|625.63|625.83|623.43|0
1641997800000|2022-01-12 14:30:00|626.56|624.16|629.84|627.44|634.77|632.37|625.46|623.06|0
1641998100000|2022-01-12 14:35:00|630.39|627.99|629.1|626.7|630.39|627.99|623.6|621.2|0
1641998400000|2022-01-12 14:40:00|630.57|628.17|624.32|621.92|630.57|628.17|621.58|619.18|0
1641998700000|2022-01-12 14:45:00|624.69|622.29|627.26|624.86|628.73|626.33|624.14|621.74|0
1641999000000|2022-01-12 14:50:00|628.54|626.14|631.85|629.45|633.33|630.93|626.71|624.31|0
1641999300000|2022-01-12 14:55:00|631.67|629.27|633.88|631.48|634.25|631.85|629.28|626.88|0
1641999600000|2022-01-12 15:00:00|634.25|631.85|632.96|630.56|636.28|633.88|631.48|629.08|0
1641999900000|2022-01-12 15:05:00|632.77|630.37|634.12|631.72|635.72|633.32|630.19|627.79|0
1642000200000|2022-01-12 15:10:00|634.31|631.91|634.68|632.28|635.79|633.39|632.83|630.43|0
1642000500000|2022-01-12 15:15:00|634.86|632.46|633.93|631.53|634.86|632.46|631.53|629.13|0
1642000800000|2022-01-12 15:20:00|633.75|631.35|631.9|629.5|634.86|632.46|630.97|628.57|0
1642001100000|2022-01-12 15:25:00|632.08|629.68|629.31|626.91|632.08|629.68|629.21|626.81|0
1642001400000|2022-01-12 15:30:00|629.68|627.28|626.17|623.77|630.6|628.2|623.05|620.65|0
1642001700000|2022-01-12 15:35:00|626.36|623.96|619.37|616.97|628.02|625.62|619.37|616.97|0
1642002000000|2022-01-12 15:40:00|619.19|616.79|617.2|614.8|621.94|619.54|613.2|610.8|0
1642002300000|2022-01-12 15:45:00|617.02|614.62|618.29|615.89|621.95|619.55|616.47|614.07|0
1642002600000|2022-01-12 15:50:00|618.47|616.07|618.1|615.7|619.38|616.98|615.73|613.33|0
1642002900000|2022-01-12 15:55:00|617.56|615.16|620.11|617.71|621.94|619.54|616.1|613.7|0
1642003200000|2022-01-12 16:00:00|620.3|617.9|618.28|615.88|623.59|621.19|617.92|615.52|0
1642003500000|2022-01-12 16:05:00|618.1|615.7|613.54|611.14|619.74|617.34|609.54|607.14|0
1642003800000|2022-01-12 16:10:00|614.09|611.69|611.54|609.14|615.36|612.96|611.17|608.77|0
1642004100000|2022-01-12 16:15:00|610.45|608.05|612.44|610.04|613.9|611.5|607.18|604.78|0
1642004400000|2022-01-12 16:20:00|611.9|609.5|613.72|611.32|613.9|611.5|609.9|607.5|0
1642004700000|2022-01-12 16:25:00|612.99|610.59|617.26|614.86|618.82|616.42|612.81|610.41|0
1642005000000|2022-01-12 16:30:00|617.54|615.14|620.83|618.43|622.11|619.71|617.54|615.14|0
1642005300000|2022-01-12 16:35:00|620.65|618.25|621.38|618.98|623.39|620.99|620.28|617.88|0
1642005600000|2022-01-12 16:40:00|621.74|619.34|621.01|618.61|625.59|623.19|621.01|618.61|0
1642005900000|2022-01-12 16:45:00|621.19|618.79|620.64|618.24|623.57|621.17|620.46|618.06|0
1642006200000|2022-01-12 16:50:00|620.46|618.06|623.57|621.17|623.93|621.53|620.27|617.87|0
1642006500000|2022-01-12 16:55:00|623.75|621.35|621.92|619.52|623.75|621.35|619.72|617.32|0
1642006800000|2022-01-12 17:00:00|622.1|619.7|622.46|620.06|623.75|621.35|620.82|618.42|0
1642007100000|2022-01-12 17:05:00|622.1|619.7|618.53|616.13|622.28|619.88|616.61|614.21|0
1642007400000|2022-01-12 17:10:00|618.62|616.22|618.25|615.85|619.9|617.5|616.79|614.39|0
1642007700000|2022-01-12 17:15:00|618.62|616.22|621.18|618.78|622.09|619.69|617.34|614.94|0
1642008000000|2022-01-12 17:20:00|621.36|618.96|621.72|619.32|622.27|619.87|620.08|617.68|0
1642008300000|2022-01-12 17:25:00|621.54|619.14|621.17|618.77|623.74|621.34|621.17|618.77|0
1642008600000|2022-01-12 17:30:00|621.35|618.95|622.27|619.87|623|620.6|621.17|618.77|0
1642008900000|2022-01-12 17:35:00|623.37|620.97|622.54|620.14|625.75|623.35|622.27|619.87|0
1642009200000|2022-01-12 17:40:00|622.63|620.23|623|620.6|624.1|621.7|622.08|619.68|0
1642009500000|2022-01-12 17:45:00|623.18|620.78|623.54|621.14|624.1|621.7|621.35|618.95|0
1642009800000|2022-01-12 17:50:00|623.91|621.51|627.03|624.63|627.03|624.63|623.54|621.14|0
1642010100000|2022-01-12 17:55:00|626.84|624.44|627.21|624.81|628.31|625.91|626.66|624.26|0
1642010400000|2022-01-12 18:00:00|627.39|624.99|626.29|623.89|627.58|625.18|624.45|622.05|0
1642010700000|2022-01-12 18:05:00|626.11|623.71|625.74|623.34|626.47|624.07|625|622.6|0
1642011000000|2022-01-12 18:10:00|625.92|623.52|622.8|620.4|627.02|624.62|621.7|619.3|0
1642011300000|2022-01-12 18:15:00|622.62|620.22|622.25|619.85|622.62|620.22|620.24|617.84|0
1642011600000|2022-01-12 18:20:00|622.15|619.75|621.15|618.75|622.15|619.75|620.23|617.83|0
1642011900000|2022-01-12 18:25:00|620.87|618.47|620.78|618.38|623.71|621.31|619.87|617.47|0
1642012200000|2022-01-12 18:30:00|620.41|618.01|622.24|619.84|622.79|620.39|618.95|616.55|0
1642012500000|2022-01-12 18:35:00|622.06|619.66|620.04|617.64|622.06|619.66|618.77|616.37|0
1642012800000|2022-01-12 18:40:00|620.23|617.83|620.96|618.56|622.06|619.66|619.86|617.46|0
1642013100000|2022-01-12 18:45:00|621.14|618.74|620.22|617.82|622.6|620.2|620.04|617.64|0
1642013400000|2022-01-12 18:50:00|620.04|617.64|617.66|615.26|620.41|618.01|615.84|613.44|0
1642013700000|2022-01-12 18:55:00|617.48|615.08|617.2|614.8|618.76|616.36|616.75|614.35|0
1642014000000|2022-01-12 19:00:00|616.75|614.35|614.92|612.52|617.48|615.08|612.92|610.52|0
1642014300000|2022-01-12 19:05:00|614.74|612.34|615.29|612.89|616.93|614.53|613.65|611.25|0
1642014600000|2022-01-12 19:10:00|615.1|612.7|617.84|615.44|618.2|615.8|614.37|611.97|0
1642014900000|2022-01-12 19:15:00|618.02|615.62|618.38|615.98|619.11|616.71|617.29|614.89|0
1642015200000|2022-01-12 19:20:00|618.02|615.62|621.49|619.09|621.49|619.09|618.02|615.62|0
1642015500000|2022-01-12 19:25:00|621.31|618.91|622.77|620.37|623.14|620.74|620.94|618.54|0
1642015800000|2022-01-12 19:30:00|622.95|620.55|619.29|616.89|623.13|620.73|618.38|615.98|0
1642016100000|2022-01-12 19:35:00|619.38|616.98|620.93|618.53|621.3|618.9|618.74|616.34|0
1642016400000|2022-01-12 19:40:00|620.75|618.35|617.09|614.69|620.75|618.35|617.09|614.69|0
1642016700000|2022-01-12 19:45:00|617.28|614.88|619.83|617.43|620.02|617.62|616.73|614.33|0
1642017000000|2022-01-12 19:50:00|619.65|617.25|621.29|618.89|621.48|619.08|619.65|617.25|0
1642017300000|2022-01-12 19:55:00|621.11|618.71|621.11|618.71|622.76|620.36|620.92|618.52|0
1642017600000|2022-01-12 20:00:00|621.47|619.07|617.82|615.42|622.39|619.99|616.17|613.77|0
1642017900000|2022-01-12 20:05:00|618|615.6|615.99|613.59|618.36|615.96|615.63|613.23|0
1642018200000|2022-01-12 20:10:00|616.17|613.77|619.27|616.87|619.27|616.87|615.99|613.59|0
1642018500000|2022-01-12 20:15:00|619.46|617.06|618.17|615.77|620.55|618.15|618.17|615.77|0
1642018800000|2022-01-12 20:20:00|618.54|616.14|618.17|615.77|620.18|617.78|617.81|615.41|0
1642019100000|2022-01-12 20:25:00|617.99|615.59|618.54|616.14|618.72|616.32|615.62|613.22|0
1642019400000|2022-01-12 20:30:00|617.99|615.59|617.26|614.86|620.18|617.78|616.89|614.49|0
1642019700000|2022-01-12 20:35:00|617.07|614.67|616.34|613.94|618.72|616.32|615.79|613.39|0
1642020000000|2022-01-12 20:40:00|616.52|614.12|620.54|618.14|620.91|618.51|615.98|613.58|0
1642020300000|2022-01-12 20:45:00|620.72|618.32|621.27|618.87|624.02|621.62|619.99|617.59|0
1642020600000|2022-01-12 20:50:00|621.45|619.05|625.12|622.72|626.77|624.37|621.45|619.05|0
1642020900000|2022-01-12 20:55:00|624.84|622.44|622.73|620.33|626.03|623.63|619.8|617.4|0
1642021200000|2022-01-12 21:00:00|623.1|620.7|623.95|621.55|626.14|623.74|623.1|620.7|0
1642021500000|2022-01-12 21:05:00|624.14|621.74|625.42|623.02|625.42|623.02|624.14|621.74|0
1642021800000|2022-01-12 21:10:00|625.23|622.83|624.87|622.47|625.78|623.38|624.87|622.47|0
1642022100000|2022-01-12 21:15:00|624.68|622.28|626.35|623.55|626.35|623.55|624.68|622.26|0
1642022400000|2022-01-12 21:20:00|626.16|623.36|625.8|623|626.16|623.36|624.88|622.08|0
1642022700000|2022-01-12 21:25:00|625.79|622.99|625.98|623.18|626.16|623.36|625.79|622.99|0
1642023000000|2022-01-12 21:30:00|625.79|622.99|625.06|622.26|625.79|622.99|624.69|621.89|0
1642023300000|2022-01-12 21:35:00|624.87|622.07|624.14|621.34|624.87|622.07|623.95|621.15|0
1642023600000|2022-01-12 21:40:00|624.23|621.43|623.95|621.15|624.32|621.52|623.95|621.15|0
1642023900000|2022-01-12 21:45:00|624.14|621.34|624.13|621.33|624.14|621.34|623.95|621.15|0
1642024200000|2022-01-12 21:50:00|624.32|621.52|623.95|621.15|624.5|621.7|623.95|621.15|0
1642024500000|2022-01-12 21:55:00|623.76|620.96|622.93|620.13|623.76|620.96|622.2|619.4|0
1642024800000|2022-01-12 22:00:00|622.87|620.07|622.68|619.88|623.34|620.54|622.68|619.88|0
1642025100000|2022-01-12 22:05:00|622.76|619.96|622.72|619.92|622.78|619.98|622.67|619.87|0
1642025400000|2022-01-12 22:10:00|622.86|620.06|622.8|620|622.94|620.14|622.72|619.92|0
1642025700000|2022-01-12 22:15:00|622.86|620.06|622.94|620.14|623.02|620.22|622.78|619.98|0
1642026000000|2022-01-12 22:20:00|622.88|620.08|622.96|620.16|622.96|620.16|622.88|620.08|0
1642026300000|2022-01-12 22:25:00|622.94|620.14|622.8|620|622.96|620.16|622.72|619.92|0
1642026600000|2022-01-12 22:30:00|622.77|619.97|622.74|619.94|622.86|620.06|622.71|619.91|0
1642026900000|2022-01-12 22:35:00|622.69|619.89|622.58|619.78|622.69|619.89|622.58|619.78|0
1642027200000|2022-01-12 22:40:00|622.61|619.81|622.66|619.86|622.71|619.91|622.58|619.78|0
1642027500000|2022-01-12 22:45:00|622.63|619.83|622.66|619.86|622.69|619.89|622.63|619.83|0
1642027800000|2022-01-12 22:50:00|622.69|619.89|622.65|619.85|622.71|619.91|622.65|619.85|0
1642028100000|2022-01-12 22:55:00|622.68|619.88|622.62|619.82|622.73|619.93|622.62|619.82|0
1642028400000|2022-01-12 23:00:00|623.09|620.29|623.27|620.47|623.64|620.84|622.09|619.29|0
1642028700000|2022-01-12 23:05:00|623.18|620.38|622.63|619.83|623.18|620.38|622.27|619.47|0
1642029000000|2022-01-12 23:10:00|622.82|620.02|622.45|619.65|622.82|620.02|622.08|619.28|0
1642029300000|2022-01-12 23:15:00|622.26|619.46|622.63|619.83|622.63|619.83|622.08|619.28|0
1642029600000|2022-01-12 23:20:00|622.72|619.92|623.54|620.74|623.63|620.83|622.72|619.92|0
1642029900000|2022-01-12 23:25:00|623.63|620.83|622.35|619.55|623.73|620.93|622.08|619.28|0
1642030200000|2022-01-12 23:30:00|622.62|619.82|622.62|619.82|623.36|620.56|622.26|619.46|0
1642030500000|2022-01-12 23:35:00|622.81|620.01|623.17|620.37|623.9|621.1|622.44|619.64|0
1642030800000|2022-01-12 23:40:00|623.26|620.46|622.07|619.27|623.54|620.74|621.7|618.9|0
1642031100000|2022-01-12 23:45:00|622.25|619.45|621.7|618.9|623.17|620.37|621.7|618.9|0
1642031400000|2022-01-12 23:50:00|621.52|618.72|620.97|618.17|621.88|619.08|620.6|617.8|0
1642031700000|2022-01-12 23:55:00|621.15|618.35|622.06|619.26|622.25|619.45|620.97|618.17|0
1642032000000|2022-01-13 00:00:00|622.25|619.45|621.33|618.53|622.25|619.45|620.78|617.98|0
1642032300000|2022-01-13 00:05:00|621.15|618.35|620.23|617.43|622.06|619.26|620.23|617.43|0
1642032600000|2022-01-13 00:10:00|620.32|617.52|619.22|616.42|620.41|617.61|619.03|616.23|0
1642032900000|2022-01-13 00:15:00|619.13|616.33|619.68|616.88|619.86|617.06|618.76|615.96|0
1642033200000|2022-01-13 00:20:00|619.58|616.78|620.22|617.42|620.77|617.97|619.31|616.51|0
1642033500000|2022-01-13 00:25:00|620.13|617.33|620.04|617.24|620.77|617.97|619.76|616.96|0
1642033800000|2022-01-13 00:30:00|619.94|617.14|621.86|619.06|622.05|619.25|619.94|617.14|0
1642034100000|2022-01-13 00:35:00|622.05|619.25|621.5|618.7|622.05|619.25|621.31|618.51|0
1642034400000|2022-01-13 00:40:00|621.68|618.88|620.95|618.15|622.04|619.24|620.95|618.15|0
1642034700000|2022-01-13 00:45:00|621.13|618.33|621.13|618.33|621.86|619.06|621.13|618.33|0
1642035000000|2022-01-13 00:50:00|620.94|618.14|620.94|618.14|620.94|618.14|620.39|617.59|0
1642035300000|2022-01-13 00:55:00|620.85|618.05|620.02|617.22|620.94|618.14|620.02|617.22|0
1642035600000|2022-01-13 01:00:00|620.21|617.41|621.3|618.5|621.3|618.5|620.02|617.22|0
1642035900000|2022-01-13 01:05:00|621.12|618.32|622.22|619.42|622.77|619.97|621.12|618.32|0
1642036200000|2022-01-13 01:10:00|622.12|619.32|621.85|619.05|622.4|619.6|621.66|618.86|0
1642036500000|2022-01-13 01:15:00|621.66|618.86|619.83|617.03|622.03|619.23|619.83|617.03|0
1642036800000|2022-01-13 01:20:00|619.65|616.85|619.83|617.03|620.56|617.76|619.47|616.67|0
1642037100000|2022-01-13 01:25:00|619.74|616.94|620.01|617.21|620.38|617.58|619.37|616.57|0
1642037400000|2022-01-13 01:30:00|620.1|617.3|618.82|616.02|620.28|617.48|618.73|615.93|0
1642037700000|2022-01-13 01:35:00|618.91|616.11|619.28|616.48|620.1|617.3|618.18|615.38|0
1642038000000|2022-01-13 01:40:00|619.46|616.66|618.18|615.38|619.46|616.66|617.63|614.83|0
1642038300000|2022-01-13 01:45:00|617.99|615.19|616.9|614.1|618.18|615.38|616.53|613.73|0
1642038600000|2022-01-13 01:50:00|616.71|613.91|615.62|612.82|616.9|614.1|615.25|612.45|0
1642038900000|2022-01-13 01:55:00|614.89|612.09|612.16|609.36|615.25|612.45|611.15|608.35|0
1642039200000|2022-01-13 02:00:00|612.34|609.54|613.97|611.17|614.16|611.36|612.34|609.54|0
1642039500000|2022-01-13 02:05:00|613.88|611.08|613.97|611.17|614.16|611.36|613.61|610.81|0
1642039800000|2022-01-13 02:10:00|613.79|610.99|615.25|612.45|615.25|612.45|613.79|610.99|0
1642040100000|2022-01-13 02:15:00|615.43|612.63|615.06|612.26|616.16|613.36|614.7|611.9|0
1642040400000|2022-01-13 02:20:00|615.15|612.35|615.42|612.62|615.42|612.62|614.33|611.53|0
1642040700000|2022-01-13 02:25:00|615.24|612.44|615.69|612.89|615.97|613.17|615.24|612.44|0
1642041000000|2022-01-13 02:30:00|615.79|612.99|615.6|612.8|616.52|613.72|615.6|612.8|0
1642041300000|2022-01-13 02:35:00|615.78|612.98|616.33|613.53|616.51|613.71|615.6|612.8|0
1642041600000|2022-01-13 02:40:00|616.51|613.71|616.33|613.53|616.51|613.71|616.14|613.34|0
1642041900000|2022-01-13 02:45:00|616.23|613.43|616.69|613.89|617.32|614.52|616.14|613.34|0
1642042200000|2022-01-13 02:50:00|616.51|613.71|615.05|612.25|616.69|613.89|615.05|612.25|0
1642042500000|2022-01-13 02:55:00|615.23|612.43|615.59|612.79|616.14|613.34|615.23|612.43|0
1642042800000|2022-01-13 03:00:00|615.41|612.61|614.68|611.88|615.59|612.79|613.95|611.15|0
1642043100000|2022-01-13 03:05:00|614.49|611.69|613.58|610.78|614.68|611.88|612.85|610.05|0
1642043400000|2022-01-13 03:10:00|613.76|610.96|613.58|610.78|614.13|611.33|612.85|610.05|0
1642043700000|2022-01-13 03:15:00|613.4|610.6|613.94|611.14|614.12|611.32|613.21|610.41|0
1642044000000|2022-01-13 03:20:00|614.12|611.32|613.58|610.78|614.49|611.69|613.58|610.78|0
1642044300000|2022-01-13 03:25:00|613.66|610.86|611.75|608.95|613.94|611.14|611.57|608.77|0
1642044600000|2022-01-13 03:30:00|611.94|609.14|613.57|610.77|613.75|610.95|611.94|609.14|0
1642044900000|2022-01-13 03:35:00|613.66|610.86|613.39|610.59|613.75|610.95|612.84|610.04|0
1642045200000|2022-01-13 03:40:00|613.57|610.77|613.39|610.59|613.93|611.13|612.93|610.13|0
1642045500000|2022-01-13 03:45:00|613.29|610.49|613.38|610.58|613.75|610.95|613.02|610.22|0
1642045800000|2022-01-13 03:50:00|613.56|610.76|613.93|611.13|614.01|611.21|612.84|610.04|0
1642046100000|2022-01-13 03:55:00|614.11|611.31|614.47|611.67|614.47|611.67|613.74|610.94|0
1642046400000|2022-01-13 04:00:00|614.56|611.76|615.02|612.22|615.38|612.58|614.47|611.67|0
1642046700000|2022-01-13 04:05:00|615.38|612.58|615.56|612.76|615.93|613.13|615.38|612.58|0
1642047000000|2022-01-13 04:10:00|615.38|612.58|615.19|612.39|615.46|612.66|615.01|612.21|0
1642047300000|2022-01-13 04:15:00|615.38|612.58|615.56|612.76|616.29|613.49|615.37|612.57|0
1642047600000|2022-01-13 04:20:00|615.74|612.94|615.82|613.02|615.83|613.03|615.55|612.75|0
1642047900000|2022-01-13 04:25:00|615.74|612.94|616.1|613.3|616.1|613.3|615.55|612.75|0
1642048200000|2022-01-13 04:30:00|615.92|613.12|614.64|611.84|615.92|613.12|614.64|611.84|0
1642048500000|2022-01-13 04:35:00|614.73|611.93|615.18|612.38|615.37|612.57|614.64|611.84|0
1642048800000|2022-01-13 04:40:00|615.27|612.47|615.36|612.56|615.55|612.75|615.18|612.38|0
1642049100000|2022-01-13 04:45:00|615.18|612.38|615.54|612.74|615.73|612.93|615|612.2|0
1642049400000|2022-01-13 04:50:00|615.73|612.93|615.91|613.11|616.27|613.47|615.73|612.93|0
1642049700000|2022-01-13 04:55:00|616.09|613.29|615.72|612.92|616.45|613.65|615.72|612.92|0
1642050000000|2022-01-13 05:00:00|615.9|613.1|616.63|613.83|616.82|614.02|615.72|612.92|0
1642050300000|2022-01-13 05:05:00|616.72|613.92|615.17|612.37|616.72|613.92|614.81|612.01|0
1642050600000|2022-01-13 05:10:00|614.99|612.19|613.71|610.91|615.17|612.37|613.71|610.91|0
1642050900000|2022-01-13 05:15:00|613.53|610.73|613.25|610.45|614.26|611.46|612.98|610.18|0
1642051200000|2022-01-13 05:20:00|613.16|610.36|613.52|610.72|613.53|610.73|612.98|610.18|0
1642051500000|2022-01-13 05:25:00|613.61|610.81|613.06|610.26|613.71|610.91|612.79|609.99|0
1642051800000|2022-01-13 05:30:00|613.16|610.36|612.97|610.17|613.52|610.72|612.43|609.63|0
1642052100000|2022-01-13 05:35:00|613.06|610.26|613.34|610.54|614.07|611.27|613.06|610.26|0
1642052400000|2022-01-13 05:40:00|613.52|610.72|612.79|609.99|613.52|610.72|612.24|609.44|0
1642052700000|2022-01-13 05:45:00|612.61|609.81|612.97|610.17|613.33|610.53|612.06|609.26|0
1642053000000|2022-01-13 05:50:00|613.05|610.25|614.06|611.26|614.42|611.62|612.79|609.99|0
1642053300000|2022-01-13 05:55:00|613.88|611.08|612.96|610.16|613.88|611.08|612.42|609.62|0
1642053600000|2022-01-13 06:00:00|613.51|610.71|613.51|610.71|614.32|611.52|612.32|609.52|0
1642053900000|2022-01-13 06:05:00|613.59|610.79|615.15|612.35|615.69|612.89|613.59|610.79|0
1642054200000|2022-01-13 06:10:00|614.96|612.16|615.69|612.89|616.6|613.8|614.96|612.16|0
1642054500000|2022-01-13 06:15:00|615.87|613.07|617.15|614.35|617.33|614.53|615.59|612.79|0
1642054800000|2022-01-13 06:20:00|617.24|614.44|617.15|614.35|618.06|615.26|616.87|614.07|0
1642055100000|2022-01-13 06:25:00|616.96|614.16|616.6|613.8|617.14|614.34|616.05|613.25|0
1642055400000|2022-01-13 06:30:00|616.41|613.61|617.69|614.89|617.87|615.07|616.05|613.25|0
1642055700000|2022-01-13 06:35:00|617.87|615.07|617.41|614.61|617.87|615.07|617.14|614.34|0
1642056000000|2022-01-13 06:40:00|617.5|614.7|616.22|613.42|617.5|614.7|616.04|613.24|0
1642056300000|2022-01-13 06:45:00|616.31|613.51|615.86|613.06|616.41|613.61|615.68|612.88|0
1642056600000|2022-01-13 06:50:00|616.04|613.24|614.4|611.6|616.04|613.24|614.3|611.5|0
1642056900000|2022-01-13 06:55:00|614.58|611.78|614.94|612.14|615.31|612.51|614.4|611.6|0
1642057200000|2022-01-13 07:00:00|614.58|611.78|612.75|609.95|615.31|612.51|612.39|609.59|0
1642057500000|2022-01-13 07:05:00|612.94|610.14|613.66|610.86|613.66|610.86|611.84|609.04|0
1642057800000|2022-01-13 07:10:00|613.3|610.5|613.48|610.68|614.03|611.23|612.75|609.95|0
1642058100000|2022-01-13 07:15:00|613.3|610.5|612.93|610.13|614.21|611.41|612.57|609.77|0
1642058400000|2022-01-13 07:20:00|613.11|610.31|612.75|609.95|613.47|610.67|612.56|609.76|0
1642058700000|2022-01-13 07:25:00|612.93|610.13|611.12|608.32|613.84|611.04|610.21|607.41|0
1642059000000|2022-01-13 07:30:00|610.94|608.14|611.49|608.69|611.85|609.05|610.94|608.14|0
1642059300000|2022-01-13 07:35:00|611.67|608.87|611.85|609.05|611.85|609.05|610.21|607.41|0
1642059600000|2022-01-13 07:40:00|611.94|609.14|610.93|608.13|612.21|609.41|610.93|608.13|0
1642059900000|2022-01-13 07:45:00|610.75|607.95|611.48|608.68|611.84|609.04|610.75|607.95|0
1642060200000|2022-01-13 07:50:00|611.3|608.5|611.11|608.31|611.66|608.86|611.11|608.31|0
1642060500000|2022-01-13 07:55:00|610.93|608.13|612.29|609.49|612.57|609.77|610.75|607.95|0
1642060800000|2022-01-13 08:00:00|612.39|609.59|613.11|610.31|613.75|610.95|611.29|608.49|0
1642061100000|2022-01-13 08:05:00|612.91|610.51|615.38|612.98|615.65|613.25|612.37|609.97|0
1642061400000|2022-01-13 08:10:00|615.56|613.16|617.12|614.72|617.67|615.27|615.47|613.07|0
1642061700000|2022-01-13 08:15:00|617.48|615.08|616.84|614.44|618.4|616|616.02|613.62|0
1642062000000|2022-01-13 08:20:00|616.75|614.35|619.31|616.91|619.31|616.91|616.38|613.98|0
1642062300000|2022-01-13 08:25:00|619.49|617.09|620.59|618.19|620.78|618.38|618.39|615.99|0
1642062600000|2022-01-13 08:30:00|620.78|618.38|620.22|617.82|622.24|619.84|620.04|617.64|0
1642062900000|2022-01-13 08:35:00|620.13|617.73|618.94|616.54|620.13|617.73|618.39|615.99|0
1642063200000|2022-01-13 08:40:00|618.84|616.44|619.85|617.45|620.13|617.73|618.57|616.17|0
1642063500000|2022-01-13 08:45:00|619.67|617.27|619.2|616.8|620.77|618.37|619.12|616.72|0
1642063800000|2022-01-13 08:50:00|619.39|616.99|617.47|615.07|619.48|617.08|617.47|615.07|0
1642064100000|2022-01-13 08:55:00|617.28|614.88|617.46|615.06|618.2|615.8|617.1|614.7|0
1642064400000|2022-01-13 09:00:00|617.65|615.25|615.81|613.41|618.1|615.7|615.26|612.86|0
1642064700000|2022-01-13 09:05:00|616.36|613.96|617|614.6|617.28|614.88|615.81|613.41|0
1642065000000|2022-01-13 09:10:00|616.36|613.96|615.71|613.31|616.81|614.41|615.44|613.04|0
1642065300000|2022-01-13 09:15:00|615.44|613.04|615.99|613.59|615.99|613.59|614.71|612.31|0
1642065600000|2022-01-13 09:20:00|615.81|613.41|616.9|614.5|617.27|614.87|615.81|613.41|0
1642065900000|2022-01-13 09:25:00|616.81|614.41|617.82|615.42|618|615.6|616.54|614.14|0
1642066200000|2022-01-13 09:30:00|617.9|615.5|618.09|615.69|618.37|615.97|617.63|615.23|0
1642066500000|2022-01-13 09:35:00|617.9|615.5|618.36|615.96|618.55|616.15|617.72|615.32|0
1642066800000|2022-01-13 09:40:00|618.18|615.78|618.54|616.14|618.91|616.51|617.81|615.41|0
1642067100000|2022-01-13 09:45:00|618.45|616.05|617.26|614.86|618.54|616.14|617.08|614.68|0
1642067400000|2022-01-13 09:50:00|616.89|614.49|618.08|615.68|618.72|616.32|616.89|614.49|0
1642067700000|2022-01-13 09:55:00|617.99|615.59|618.9|616.5|618.9|616.5|617.44|615.04|0
1642068000000|2022-01-13 10:00:00|619.09|616.69|618.72|616.32|619.45|617.05|618.54|616.14|0
1642068300000|2022-01-13 10:05:00|618.53|616.13|619.45|617.05|619.63|617.23|618.53|616.13|0
1642068600000|2022-01-13 10:10:00|619.27|616.87|619.26|616.86|620|617.6|619.26|616.86|0
1642068900000|2022-01-13 10:15:00|619.08|616.68|620.18|617.78|620.18|617.78|619.08|616.68|0
1642069200000|2022-01-13 10:20:00|620|617.6|619.99|617.59|620.73|618.33|619.44|617.04|0
1642069500000|2022-01-13 10:25:00|619.9|617.5|621.09|618.69|621.83|619.43|619.81|617.41|0
1642069800000|2022-01-13 10:30:00|620.91|618.51|621.46|619.06|622.38|619.98|620.73|618.33|0
1642070100000|2022-01-13 10:35:00|621.27|618.87|621.46|619.06|621.82|619.42|621.09|618.69|0
1642070400000|2022-01-13 10:40:00|621.64|619.24|622.37|619.97|622.74|620.34|621.46|619.06|0
1642070700000|2022-01-13 10:45:00|622.56|620.16|621.64|619.24|622.92|620.52|621.64|619.24|0
1642071000000|2022-01-13 10:50:00|621.82|619.42|620.9|618.5|621.82|619.42|620.35|617.95|0
1642071300000|2022-01-13 10:55:00|620.71|618.31|621.08|618.68|621.45|619.05|620.53|618.13|0
1642071600000|2022-01-13 11:00:00|621.45|619.05|622.55|620.15|622.55|620.15|621.08|618.68|0
1642071900000|2022-01-13 11:05:00|622.36|619.96|622.36|619.96|622.45|620.05|621.63|619.23|0
1642072200000|2022-01-13 11:10:00|622.55|620.15|622.36|619.96|623.1|620.7|621.99|619.59|0
1642072500000|2022-01-13 11:15:00|622.18|619.78|621.44|619.04|623.46|621.06|621.44|619.04|0
1642072800000|2022-01-13 11:20:00|621.07|618.67|620.52|618.12|621.62|619.22|620.52|618.12|0
1642073100000|2022-01-13 11:25:00|620.34|617.94|619.23|616.83|620.34|617.94|619.05|616.65|0
1642073400000|2022-01-13 11:30:00|619.42|617.02|620.15|617.75|620.52|618.12|619.05|616.65|0
1642073700000|2022-01-13 11:35:00|619.96|617.56|620.15|617.75|620.51|618.11|619.6|617.2|0
1642074000000|2022-01-13 11:40:00|619.96|617.56|619.96|617.56|620.33|617.93|619.59|617.19|0
1642074300000|2022-01-13 11:45:00|620.14|617.74|619.77|617.37|620.33|617.93|619.41|617.01|0
1642074600000|2022-01-13 11:50:00|619.68|617.28|619.04|616.64|619.96|617.56|618.86|616.46|0
1642074900000|2022-01-13 11:55:00|618.86|616.46|617.75|615.35|619.04|616.64|617.57|615.17|0
1642075200000|2022-01-13 12:00:00|617.57|615.17|618.85|616.45|619.95|617.55|617.57|615.17|0
1642075500000|2022-01-13 12:05:00|618.67|616.27|622.47|620.07|622.65|620.25|618.12|615.72|0
1642075800000|2022-01-13 12:10:00|622.29|619.89|623.47|621.07|623.93|621.53|622.29|619.89|0
1642076100000|2022-01-13 12:15:00|623.38|620.98|622.92|620.52|623.38|620.98|622.46|620.06|0
1642076400000|2022-01-13 12:20:00|622.83|620.43|623.56|621.16|623.74|621.34|621.55|619.15|0
1642076700000|2022-01-13 12:25:00|623.65|621.25|624.11|621.71|624.11|621.71|623.56|621.16|0
1642077000000|2022-01-13 12:30:00|623.93|621.53|624.11|621.71|624.11|621.71|622.83|620.43|0
1642077300000|2022-01-13 12:35:00|623.92|621.52|623.92|621.52|624.29|621.89|623.37|620.97|0
1642077600000|2022-01-13 12:40:00|623.74|621.34|624.84|622.44|625.02|622.62|623.74|621.34|0
1642077900000|2022-01-13 12:45:00|624.92|622.52|624.83|622.43|625.2|622.8|624.65|622.25|0
1642078200000|2022-01-13 12:50:00|625.02|622.62|623.73|621.33|625.02|622.62|623.55|621.15|0
1642078500000|2022-01-13 12:55:00|623.55|621.15|624.1|621.7|624.55|622.15|623.55|621.15|0
1642078800000|2022-01-13 13:00:00|623.91|621.51|622.99|620.59|624.83|622.43|622.45|620.05|0
1642079100000|2022-01-13 13:05:00|623.18|620.78|622.63|620.23|623.54|621.14|622.08|619.68|0
1642079400000|2022-01-13 13:10:00|622.81|620.41|623.91|621.51|623.91|621.51|622.44|620.04|0
1642079700000|2022-01-13 13:15:00|623.72|621.32|624.27|621.87|624.82|622.42|623.36|620.96|0
1642080000000|2022-01-13 13:20:00|624.45|622.05|624.82|622.42|625.37|622.97|623.9|621.5|0
1642080300000|2022-01-13 13:25:00|625|622.6|624.45|622.05|625.37|622.97|624.45|622.05|0
1642080600000|2022-01-13 13:30:00|624.27|621.87|628.49|626.09|629.59|627.19|623.8|621.4|0
1642080900000|2022-01-13 13:35:00|628.12|625.72|627.57|625.17|630.69|628.29|626.83|624.43|0
1642081200000|2022-01-13 13:40:00|627.75|625.35|627.38|624.98|627.75|625.35|626.65|624.25|0
1642081500000|2022-01-13 13:45:00|627.56|625.16|627.93|625.53|628.67|626.27|627.38|624.98|0
1642081800000|2022-01-13 13:50:00|628.11|625.71|629.77|627.37|629.77|627.37|627.93|625.53|0
1642082100000|2022-01-13 13:55:00|629.58|627.18|629.4|627|630.5|628.1|628.66|626.26|0
1642082400000|2022-01-13 14:00:00|629.58|627.18|630.13|627.73|630.13|627.73|629.21|626.81|0
1642082700000|2022-01-13 14:05:00|630.31|627.91|631.42|629.02|631.42|629.02|630.13|627.73|0
1642083000000|2022-01-13 14:10:00|631.6|629.2|630.31|627.91|631.97|629.57|629.76|627.36|0
1642083300000|2022-01-13 14:15:00|630.12|627.72|629.57|627.17|630.68|628.28|629.2|626.8|0
1642083600000|2022-01-13 14:20:00|629.39|626.99|629.94|627.54|630.67|628.27|629.39|626.99|0
1642083900000|2022-01-13 14:25:00|630.12|627.72|630.67|628.27|631.22|628.82|630.12|627.72|0
1642084200000|2022-01-13 14:30:00|630.85|628.45|629.93|627.53|634.17|631.77|628.65|626.25|0
1642084500000|2022-01-13 14:35:00|629.75|627.35|633.51|631.11|633.69|631.29|627.62|625.22|0
1642084800000|2022-01-13 14:40:00|634.06|631.66|631.66|629.26|634.8|632.4|628.53|626.13|0
1642085100000|2022-01-13 14:45:00|632.03|629.63|631.84|629.44|632.4|630|629.82|627.42|0
1642085400000|2022-01-13 14:50:00|632.03|629.63|631.29|628.89|632.76|630.36|629.45|627.05|0
1642085700000|2022-01-13 14:55:00|631.1|628.7|631.65|629.25|635.71|633.31|631.1|628.7|0
1642086000000|2022-01-13 15:00:00|632.02|629.62|627.61|625.21|633.13|630.73|627.42|625.02|0
1642086300000|2022-01-13 15:05:00|627.79|625.39|626.32|623.92|628.52|626.12|625.77|623.37|0
1642086600000|2022-01-13 15:10:00|625.95|623.55|623.38|620.98|625.95|623.55|623.2|620.8|0
1642086900000|2022-01-13 15:15:00|623.02|620.62|619.72|617.32|623.93|621.53|618.53|616.13|0
1642087200000|2022-01-13 15:20:00|620.27|617.87|621.73|619.33|622.28|619.88|619.9|617.5|0
1642087500000|2022-01-13 15:25:00|621.36|618.96|623.19|620.79|623.19|620.79|619.17|616.77|0
1642087800000|2022-01-13 15:30:00|623.01|620.61|619.17|616.77|624.84|622.44|617.71|615.31|0
1642088100000|2022-01-13 15:35:00|619.53|617.13|618.98|616.58|620.81|618.41|617.16|614.76|0
1642088400000|2022-01-13 15:40:00|618.62|616.22|617.52|615.12|620.63|618.23|617.34|614.94|0
1642088700000|2022-01-13 15:45:00|617.88|615.48|618.06|615.66|620.81|618.41|616.06|613.66|0
1642089000000|2022-01-13 15:50:00|617.88|615.48|608.89|606.49|617.88|615.48|607.62|605.22|0
1642089300000|2022-01-13 15:55:00|609.44|607.04|612.54|610.14|613.27|610.87|609.44|607.04|0
1642089600000|2022-01-13 16:00:00|612.35|609.95|611.99|609.59|615.09|612.69|608.89|606.49|0
1642089900000|2022-01-13 16:05:00|611.8|609.4|613.08|610.68|615.09|612.69|610.89|608.49|0
1642090200000|2022-01-13 16:10:00|612.9|610.5|609.43|607.03|612.9|610.5|608.7|606.3|0
1642090500000|2022-01-13 16:15:00|609.61|607.21|609.98|607.58|612.53|610.13|609.25|606.85|0
1642090800000|2022-01-13 16:20:00|610.16|607.76|616.54|614.14|616.91|614.51|609.61|607.21|0
1642091100000|2022-01-13 16:25:00|616.73|614.33|619.65|617.25|620.2|617.8|616.18|613.78|0
1642091400000|2022-01-13 16:30:00|619.47|617.07|619.1|616.7|620.57|618.17|617.64|615.24|0
1642091700000|2022-01-13 16:35:00|618.92|616.52|621.67|619.27|621.85|619.45|618.92|616.52|0
1642092000000|2022-01-13 16:40:00|621.48|619.08|620.93|618.53|622.22|619.82|620.56|618.16|0
1642092300000|2022-01-13 16:45:00|621.11|618.71|620.85|618.45|623.4|621|620.01|617.61|0
1642092600000|2022-01-13 16:50:00|620.66|618.26|622.13|619.73|622.31|619.91|618.83|616.43|0
1642092900000|2022-01-13 16:55:00|621.94|619.54|620.11|617.71|621.94|619.54|619.74|617.34|0
1642093200000|2022-01-13 17:00:00|619.93|617.53|613.35|610.95|619.93|617.53|612.8|610.4|0
1642093500000|2022-01-13 17:05:00|612.98|610.58|614.44|612.04|615.17|612.77|612.44|610.04|0
1642093800000|2022-01-13 17:10:00|614.62|612.22|610.25|607.85|614.62|612.22|610.25|607.85|0
1642094100000|2022-01-13 17:15:00|610.07|607.67|600.46|598.06|610.07|607.67|598.83|596.43|0
1642094400000|2022-01-13 17:20:00|599.92|597.52|597.75|595.35|599.92|597.52|593.43|591.03|0
1642094700000|2022-01-13 17:25:00|597.57|595.17|597.03|594.63|599.55|597.15|596.13|593.73|0
1642095000000|2022-01-13 17:30:00|596.31|593.91|602.62|600.22|602.8|600.4|593.07|590.67|0
1642095300000|2022-01-13 17:35:00|602.44|600.04|604.33|601.93|606.32|603.92|601.27|598.87|0
1642095600000|2022-01-13 17:40:00|604.7|602.3|601.55|599.15|604.7|602.3|600.72|598.32|0
1642095900000|2022-01-13 17:45:00|601.73|599.33|597.42|595.02|604.07|601.67|596.17|593.77|0
1642096200000|2022-01-13 17:50:00|597.06|594.66|596.71|594.31|599.75|597.35|594.45|592.05|0
1642096500000|2022-01-13 17:55:00|597.07|594.67|598.88|596.48|598.88|596.48|595.83|593.43|0
1642096800000|2022-01-13 18:00:00|598.7|596.3|599.78|597.38|600.5|598.1|594.21|591.81|0
1642097100000|2022-01-13 18:05:00|599.06|596.66|602.66|600.26|604.64|602.24|598.88|596.48|0
1642097400000|2022-01-13 18:10:00|602.48|600.08|601.57|599.17|603.74|601.34|599.68|597.28|0
1642097700000|2022-01-13 18:15:00|601.93|599.53|602.11|599.71|604.64|602.24|600.85|598.45|0
1642098000000|2022-01-13 18:20:00|602.29|599.89|606.08|603.68|607.53|605.13|601.03|598.63|0
1642098300000|2022-01-13 18:25:00|606.26|603.86|605.18|602.78|607.35|604.95|602.11|599.71|0
1642098600000|2022-01-13 18:30:00|604.81|602.41|602.47|600.07|604.81|602.41|602.11|599.71|0
1642098900000|2022-01-13 18:35:00|602.65|600.25|603.37|600.97|604.27|601.87|600.12|597.72|0
1642099200000|2022-01-13 18:40:00|603|600.6|601.02|598.62|603|600.6|600.3|597.9|0
1642099500000|2022-01-13 18:45:00|601.2|598.8|603.36|600.96|603.9|601.5|600.84|598.44|0
1642099800000|2022-01-13 18:50:00|603.18|600.78|603.54|601.14|603.9|601.5|601.74|599.34|0
1642100100000|2022-01-13 18:55:00|603.72|601.32|606.25|603.85|606.43|604.03|603.18|600.78|0
1642100400000|2022-01-13 19:00:00|606.07|603.67|608.42|606.02|610.05|607.65|604.98|602.58|0
1642100700000|2022-01-13 19:05:00|608.6|606.2|605.78|603.38|608.78|606.38|604.33|601.93|0
1642101000000|2022-01-13 19:10:00|605.59|603.19|602.52|600.12|605.59|603.19|602.34|599.94|0
1642101300000|2022-01-13 19:15:00|603.06|600.66|598.18|595.78|603.42|601.02|596.38|593.98|0
1642101600000|2022-01-13 19:20:00|598.36|595.96|598.36|595.96|599.26|596.86|596.56|594.16|0
1642101900000|2022-01-13 19:25:00|598.09|595.69|596.11|593.71|598.54|596.14|593.53|591.13|0
1642102200000|2022-01-13 19:30:00|595.93|593.53|596.29|593.89|596.83|594.43|592.52|590.12|0
1642102500000|2022-01-13 19:35:00|596.47|594.07|591.62|589.22|596.83|594.43|591.62|589.22|0
1642102800000|2022-01-13 19:40:00|591.8|589.4|594.31|591.91|595.2|592.8|591.44|589.04|0
1642103100000|2022-01-13 19:45:00|594.13|591.73|592.15|589.75|595.56|593.16|591.97|589.57|0
1642103400000|2022-01-13 19:50:00|592.33|589.93|594.48|592.08|595.02|592.62|591.43|589.03|0
1642103700000|2022-01-13 19:55:00|594.3|591.9|595.38|592.98|597|594.6|594.3|591.9|0
1642104000000|2022-01-13 20:00:00|594.48|592.08|587.67|585.27|594.48|592.08|586.42|584.02|0
1642104300000|2022-01-13 20:05:00|588.38|585.98|588.35|585.95|590.17|587.77|586.11|583.71|0
1642104600000|2022-01-13 20:10:00|588.17|585.77|586.92|584.52|588.88|586.48|584.6|582.2|0
1642104900000|2022-01-13 20:15:00|586.74|584.34|588.7|586.3|590.31|587.91|584.96|582.56|0
1642105200000|2022-01-13 20:20:00|588.52|586.12|586.2|583.8|589.77|587.37|584.42|582.02|0
1642105500000|2022-01-13 20:25:00|585.85|583.45|588.7|586.3|589.05|586.65|585.13|582.73|0
1642105800000|2022-01-13 20:30:00|589.41|587.01|589.59|587.19|591.55|589.15|587.35|584.95|0
1642106100000|2022-01-13 20:35:00|588.69|586.29|581.39|578.99|589.05|586.65|581.22|578.82|0
1642106400000|2022-01-13 20:40:00|582.28|579.88|581.75|579.35|584.24|581.84|581.39|578.99|0
1642106700000|2022-01-13 20:45:00|581.21|578.81|576.78|574.38|582.28|579.88|576.07|573.67|0
1642107000000|2022-01-13 20:50:00|576.96|574.56|572.89|570.49|577.13|574.73|571.66|569.26|0
1642107300000|2022-01-13 20:55:00|572.19|569.79|577.84|575.44|578.02|575.62|569.9|567.5|0
1642107600000|2022-01-13 21:00:00|578.9|576.5|575.54|573.14|580.32|577.92|574.3|571.9|0
1642107900000|2022-01-13 21:05:00|576.07|573.67|575.36|572.96|577.48|575.08|574.3|571.9|0
1642108200000|2022-01-13 21:10:00|575.54|573.14|576.59|574.19|577.66|575.26|574.12|571.72|0
1642108500000|2022-01-13 21:15:00|575.38|572.58|575.38|572.58|576.97|574.17|574.85|572.05|0
1642108800000|2022-01-13 21:20:00|575.73|572.93|575.02|572.22|575.73|572.93|574.67|571.87|0
1642109100000|2022-01-13 21:25:00|575.2|572.4|573.43|570.63|576.08|573.28|572.81|570.01|0
1642109400000|2022-01-13 21:30:00|573.61|570.81|575.55|572.75|575.55|572.75|572.9|570.1|0
1642109700000|2022-01-13 21:35:00|575.46|572.66|575.9|573.1|576.52|573.72|575.19|572.39|0
1642110000000|2022-01-13 21:40:00|576.08|573.28|575.9|573.1|576.87|574.07|575.54|572.74|0
1642110300000|2022-01-13 21:45:00|575.98|573.18|575.1|572.3|576.6|573.8|574.48|571.68|0
1642110600000|2022-01-13 21:50:00|575.19|572.39|576.25|573.45|576.25|573.45|574.83|572.03|0
1642110900000|2022-01-13 21:55:00|576.07|573.27|577.04|574.24|577.13|574.33|576.07|573.27|0
1642111200000|2022-01-13 22:00:00|577.28|574.48|577.23|574.43|577.28|574.48|577|574.2|0
1642111500000|2022-01-13 22:05:00|577.2|574.4|577.26|574.46|577.49|574.69|577.12|574.32|0
1642111800000|2022-01-13 22:10:00|577.23|574.43|577.26|574.46|577.26|574.46|577.23|574.43|0
1642112100000|2022-01-13 22:15:00|577.28|574.48|576.89|574.09|577.28|574.48|576.79|573.99|0
1642112400000|2022-01-13 22:20:00|576.87|574.07|576.79|573.99|576.95|574.15|576.74|573.94|0
1642112700000|2022-01-13 22:25:00|576.81|574.01|576.79|573.99|576.81|574.01|576.79|573.99|0
1642113000000|2022-01-13 22:30:00|576.81|574.01|576.79|573.99|577.07|574.27|576.68|573.88|0
1642113300000|2022-01-13 22:35:00|576.81|574.01|576.81|574.01|576.81|574.01|576.73|573.93|0
1642113600000|2022-01-13 22:40:00|576.91|574.11|576.91|574.11|577.01|574.21|576.81|574.01|0
1642113900000|2022-01-13 22:45:00|576.94|574.14|576.96|574.16|576.96|574.16|576.86|574.06|0
1642114200000|2022-01-13 22:50:00|577.03|574.23|577.21|574.41|577.26|574.46|577.03|574.23|0
1642114500000|2022-01-13 22:55:00|577.18|574.38|577.29|574.49|577.52|574.72|577.18|574.38|0
1642114800000|2022-01-13 23:00:00|578.78|575.98|579.58|576.78|580.37|577.57|578.69|575.89|0
1642115100000|2022-01-13 23:05:00|579.22|576.42|579.04|576.24|579.58|576.78|577.81|575.01|0
1642115400000|2022-01-13 23:10:00|579.31|576.51|579.93|577.13|580.28|577.48|578.87|576.07|0
1642115700000|2022-01-13 23:15:00|579.75|576.95|578.06|575.26|579.75|576.95|577.98|575.18|0
1642116000000|2022-01-13 23:20:00|577.8|575|578.86|576.06|579.57|576.77|577.8|575|0
1642116300000|2022-01-13 23:25:00|578.95|576.15|577.88|575.08|578.95|576.15|577.44|574.64|0
1642116600000|2022-01-13 23:30:00|577.97|575.17|578.68|575.88|579.21|576.41|577.8|575|0
1642116900000|2022-01-13 23:35:00|578.5|575.7|578.5|575.7|578.76|575.96|577.44|574.64|0
1642117200000|2022-01-13 23:40:00|578.59|575.79|578.85|576.05|579.38|576.58|578.05|575.25|0
1642117500000|2022-01-13 23:45:00|578.68|575.88|579.82|577.02|579.91|577.11|578.5|575.7|0
1642117800000|2022-01-13 23:50:00|579.74|576.94|579.2|576.4|579.74|576.94|578.49|575.69|0
1642118100000|2022-01-13 23:55:00|579.11|576.31|579.2|576.4|579.2|576.4|577.96|575.16|0
1642118400000|2022-01-14 00:00:00|578.85|576.05|573.01|570.21|579.55|576.75|571.25|568.45|0
1642118700000|2022-01-14 00:05:00|572.48|569.68|576.01|573.21|576.19|573.39|572.48|569.68|0
1642119000000|2022-01-14 00:10:00|575.66|572.86|577.25|574.45|577.6|574.8|575.65|572.85|0
1642119300000|2022-01-14 00:15:00|577.07|574.27|578.66|575.86|579.9|577.1|576.54|573.74|0
1642119600000|2022-01-14 00:20:00|578.48|575.68|578.57|575.77|578.84|576.04|577.42|574.62|0
1642119900000|2022-01-14 00:25:00|578.48|575.68|578.03|575.23|579.01|576.21|577.24|574.44|0
1642120200000|2022-01-14 00:30:00|577.95|575.15|576.71|573.91|578.39|575.59|576.53|573.73|0
1642120500000|2022-01-14 00:35:00|576.61|573.81|577.94|575.14|580.25|577.45|576.53|573.73|0
1642120800000|2022-01-14 00:40:00|577.77|574.97|579.36|576.56|579.8|577|576.53|573.73|0
1642121100000|2022-01-14 00:45:00|579.62|576.82|575.82|573.02|579.62|576.82|575.46|572.66|0
1642121400000|2022-01-14 00:50:00|575.64|572.84|578.02|575.22|578.11|575.31|575.11|572.31|0
1642121700000|2022-01-14 00:55:00|578.29|575.49|578.64|575.84|578.82|576.02|577.76|574.96|0
1642122000000|2022-01-14 01:00:00|578.55|575.75|579.88|577.08|580.77|577.97|577.76|574.96|0
1642122300000|2022-01-14 01:05:00|580.06|577.26|579.88|577.08|580.06|577.26|578.64|575.84|0
1642122600000|2022-01-14 01:10:00|580.14|577.34|578.46|575.66|580.32|577.52|578.1|575.3|0
1642122900000|2022-01-14 01:15:00|578.54|575.74|576.69|573.89|578.64|575.84|576.51|573.71|0
1642123200000|2022-01-14 01:20:00|576.33|573.53|577.57|574.77|577.92|575.12|575.45|572.65|0
1642123500000|2022-01-14 01:25:00|577.65|574.85|575.53|572.73|577.75|574.95|575.27|572.47|0
1642123800000|2022-01-14 01:30:00|575.62|572.82|575.09|572.29|576.24|573.44|574.21|571.41|0
1642124100000|2022-01-14 01:35:00|575.44|572.64|576.68|573.88|577.74|574.94|575.09|572.29|0
1642124400000|2022-01-14 01:40:00|576.85|574.05|573.67|570.87|577.21|574.41|573.5|570.7|0
1642124700000|2022-01-14 01:45:00|573.14|570.34|574.2|571.4|574.91|572.11|571.73|568.93|0
1642125000000|2022-01-14 01:50:00|574.38|571.58|573.93|571.13|574.38|571.58|572.96|570.16|0
1642125300000|2022-01-14 01:55:00|573.84|571.04|573.31|570.51|574.37|571.57|572.08|569.28|0
1642125600000|2022-01-14 02:00:00|573.49|570.69|573.66|570.86|574.72|571.92|572.25|569.45|0
1642125900000|2022-01-14 02:05:00|574.02|571.22|572.86|570.06|574.37|571.57|572.86|570.06|0
1642126200000|2022-01-14 02:10:00|572.78|569.98|568.02|565.22|573.13|570.33|567.67|564.87|0
1642126500000|2022-01-14 02:15:00|567.85|565.05|567.67|564.87|568.9|566.1|566.79|563.99|0
1642126800000|2022-01-14 02:20:00|567.49|564.69|569.07|566.27|570.13|567.33|567.49|564.69|0
1642127100000|2022-01-14 02:25:00|569.25|566.45|570.48|567.68|570.74|567.94|568.9|566.1|0
1642127400000|2022-01-14 02:30:00|570.65|567.85|571.71|568.91|572.15|569.35|570.65|567.85|0
1642127700000|2022-01-14 02:35:00|571.89|569.09|572.59|569.79|572.59|569.79|571.88|569.08|0
1642128000000|2022-01-14 02:40:00|572.94|570.14|574.26|571.46|574.35|571.55|572.94|570.14|0
1642128300000|2022-01-14 02:45:00|574.17|571.37|572.94|570.14|574.7|571.9|572.85|570.05|0
1642128600000|2022-01-14 02:50:00|573.11|570.31|573.82|571.02|574.35|571.55|573.11|570.31|0
1642128900000|2022-01-14 02:55:00|573.99|571.19|575.05|572.25|575.05|572.25|573.82|571.02|0
1642129200000|2022-01-14 03:00:00|574.87|572.07|573.02|570.22|575.23|572.43|572.93|570.13|0
1642129500000|2022-01-14 03:05:00|572.93|570.13|575.75|572.95|576.81|574.01|572.93|570.13|0
1642129800000|2022-01-14 03:10:00|575.58|572.78|574.51|571.71|576.64|573.84|573.81|571.01|0
1642130100000|2022-01-14 03:15:00|574.34|571.54|574.69|571.89|574.87|572.07|573.89|571.09|0
1642130400000|2022-01-14 03:20:00|574.77|571.97|574.33|571.53|575.04|572.24|573.63|570.83|0
1642130700000|2022-01-14 03:25:00|574.16|571.36|573.45|570.65|575.04|572.24|573.45|570.65|0
1642131000000|2022-01-14 03:30:00|573.27|570.47|572.3|569.5|573.98|571.18|571.51|568.71|0
1642131300000|2022-01-14 03:35:00|572.39|569.59|572.56|569.76|573.27|570.47|571.86|569.06|0
1642131600000|2022-01-14 03:40:00|572.74|569.94|571.15|568.35|572.74|569.94|570.8|568|0
1642131900000|2022-01-14 03:45:00|570.97|568.17|571.85|569.05|572.03|569.23|570.62|567.82|0
1642132200000|2022-01-14 03:50:00|571.94|569.14|571.67|568.87|571.94|569.14|571.05|568.25|0
1642132500000|2022-01-14 03:55:00|571.76|568.96|572.55|569.75|573.44|570.64|571.76|568.96|0
1642132800000|2022-01-14 04:00:00|572.99|570.19|575.02|572.22|575.73|572.93|572.99|570.19|0
1642133100000|2022-01-14 04:05:00|575.2|572.4|576.79|573.99|577.32|574.52|575.2|572.4|0
1642133400000|2022-01-14 04:10:00|577.14|574.34|576.96|574.16|577.67|574.87|576.7|573.9|0
1642133700000|2022-01-14 04:15:00|576.87|574.07|576.51|573.71|577.32|574.52|576.34|573.54|0
1642134000000|2022-01-14 04:20:00|576.43|573.63|579.79|576.99|579.97|577.17|576.43|573.63|0
1642134300000|2022-01-14 04:25:00|579.97|577.17|579.26|576.46|580.15|577.35|579.08|576.28|0
1642134600000|2022-01-14 04:30:00|579.34|576.54|578.55|575.75|579.61|576.81|578.19|575.39|0
1642134900000|2022-01-14 04:35:00|578.46|575.66|577.66|574.86|578.72|575.92|577.48|574.68|0
1642135200000|2022-01-14 04:40:00|577.48|574.68|577.74|574.94|577.74|574.94|577.3|574.5|0
1642135500000|2022-01-14 04:45:00|577.83|575.03|577.92|575.12|578.45|575.65|577.48|574.68|0
1642135800000|2022-01-14 04:50:00|577.83|575.03|577.83|575.03|578.19|575.39|577.39|574.59|0
1642136100000|2022-01-14 04:55:00|577.65|574.85|577.91|575.11|577.91|575.11|577.12|574.32|0
1642136400000|2022-01-14 05:00:00|578|575.2|578.89|576.09|579.24|576.44|578|575.2|0
1642136700000|2022-01-14 05:05:00|578.97|576.17|577.47|574.67|578.97|576.17|576.23|573.43|0
1642137000000|2022-01-14 05:10:00|577.65|574.85|577.29|574.49|578|575.2|576.94|574.14|0
1642137300000|2022-01-14 05:15:00|577.47|574.67|578.44|575.64|578.44|575.64|577.29|574.49|0
1642137600000|2022-01-14 05:20:00|578.53|575.73|578.17|575.37|578.53|575.73|577.64|574.84|0
1642137900000|2022-01-14 05:25:00|578.26|575.46|578.17|575.37|579.23|576.43|577.64|574.84|0
1642138200000|2022-01-14 05:30:00|578.08|575.28|577.28|574.48|578.7|575.9|577.28|574.48|0
1642138500000|2022-01-14 05:35:00|577.19|574.39|578.52|575.72|578.87|576.07|577.19|574.39|0
1642138800000|2022-01-14 05:40:00|578.43|575.63|577.89|575.09|578.52|575.72|577.28|574.48|0
1642139100000|2022-01-14 05:45:00|577.99|575.19|578.69|575.89|578.69|575.89|577.63|574.83|0
1642139400000|2022-01-14 05:50:00|578.51|575.71|579.93|577.13|579.93|577.13|578.34|575.54|0
1642139700000|2022-01-14 05:55:00|579.75|576.95|580.28|577.48|580.46|577.66|579.4|576.6|0
1642140000000|2022-01-14 06:00:00|580.11|577.31|580.19|577.39|582.59|579.79|580.1|577.3|0
1642140300000|2022-01-14 06:05:00|580.28|577.48|579.39|576.59|580.28|577.48|578.33|575.53|0
1642140600000|2022-01-14 06:10:00|579.57|576.77|581.43|578.63|581.6|578.8|579.39|576.59|0
1642140900000|2022-01-14 06:15:00|581.52|578.72|582.05|579.25|582.58|579.78|581.52|578.72|0
1642141200000|2022-01-14 06:20:00|582.13|579.33|581.34|578.54|583.65|580.85|580.8|578|0
1642141500000|2022-01-14 06:25:00|581.51|578.71|582.4|579.6|582.58|579.78|580.45|577.65|0
1642141800000|2022-01-14 06:30:00|582.58|579.78|583.82|581.02|584.53|581.73|582.4|579.6|0
1642142100000|2022-01-14 06:35:00|583.64|580.84|583.64|580.84|584.08|581.28|583.11|580.31|0
1642142400000|2022-01-14 06:40:00|583.72|580.92|584.08|581.28|584.71|581.91|583.72|580.92|0
1642142700000|2022-01-14 06:45:00|584.17|581.37|583.81|581.01|584.35|581.55|583.1|580.3|0
1642143000000|2022-01-14 06:50:00|583.64|580.84|583.1|580.3|583.64|580.84|582.92|580.12|0
1642143300000|2022-01-14 06:55:00|583.28|580.48|583.18|580.38|583.63|580.83|583.1|580.3|0
1642143600000|2022-01-14 07:00:00|583.45|580.65|583.81|581.01|584.52|581.72|582.92|580.12|0
1642143900000|2022-01-14 07:05:00|584.07|581.27|583.45|580.65|584.87|582.07|583.27|580.47|0
1642144200000|2022-01-14 07:10:00|583.63|580.83|584.51|581.71|584.87|582.07|583.09|580.29|0
1642144500000|2022-01-14 07:15:00|584.6|581.8|585.76|582.96|586.12|583.32|584.51|581.71|0
1642144800000|2022-01-14 07:20:00|585.84|583.04|585.48|582.68|586.65|583.85|585.31|582.51|0
1642145100000|2022-01-14 07:25:00|585.58|582.78|584.51|581.71|585.76|582.96|584.15|581.35|0
1642145400000|2022-01-14 07:30:00|584.33|581.53|581.31|578.51|584.33|581.53|580.95|578.15|0
1642145700000|2022-01-14 07:35:00|581.39|578.59|580.06|577.26|582.55|579.75|580.06|577.26|0
1642146000000|2022-01-14 07:40:00|580.42|577.62|580.06|577.26|581.13|578.33|578.64|575.84|0
1642146300000|2022-01-14 07:45:00|580.41|577.61|579.52|576.72|580.59|577.79|578.99|576.19|0
1642146600000|2022-01-14 07:50:00|579.35|576.55|578.46|575.66|579.52|576.72|578.11|575.31|0
1642146900000|2022-01-14 07:55:00|578.28|575.48|578.28|575.48|578.81|576.01|577.22|574.42|0
1642147200000|2022-01-14 08:00:00|577.93|575.13|576.33|573.53|580.58|577.78|575.53|572.73|0
1642147500000|2022-01-14 08:05:00|575.98|573.18|577.9|575.5|578.78|576.38|575.86|573.18|0
1642147800000|2022-01-14 08:10:00|578.08|575.68|579.85|577.45|580.91|578.51|577.19|574.79|0
1642148100000|2022-01-14 08:15:00|579.75|577.35|584.19|581.79|585|582.6|579.75|577.35|0
1642148400000|2022-01-14 08:20:00|583.93|581.53|585.17|582.77|585.35|582.95|582.86|580.46|0
1642148700000|2022-01-14 08:25:00|585.35|582.95|584.28|581.88|585.79|583.39|583.57|581.17|0
1642149000000|2022-01-14 08:30:00|584.1|581.7|584.72|582.32|585.88|583.48|583.75|581.35|0
1642149300000|2022-01-14 08:35:00|584.81|582.41|584.1|581.7|586.06|583.66|582.57|580.17|0
1642149600000|2022-01-14 08:40:00|583.92|581.52|581.61|579.21|584.28|581.88|581.43|579.03|0
1642149900000|2022-01-14 08:45:00|581.43|579.03|578.94|576.54|581.96|579.56|578.77|576.37|0
1642150200000|2022-01-14 08:50:00|579.12|576.72|578.32|575.92|580.54|578.14|576.46|574.06|0
1642150500000|2022-01-14 08:55:00|578.23|575.83|578.23|575.83|580.36|577.96|576.82|574.42|0
1642150800000|2022-01-14 09:00:00|578.94|576.54|581.95|579.55|582.22|579.82|578.23|575.83|0
1642151100000|2022-01-14 09:05:00|581.78|579.38|580.18|577.78|582.31|579.91|579.47|577.07|0
1642151400000|2022-01-14 09:10:00|580.08|577.68|581.95|579.55|581.95|579.55|578.05|575.65|0
1642151700000|2022-01-14 09:15:00|581.77|579.37|583.01|580.61|583.55|581.15|580.88|578.48|0
1642152000000|2022-01-14 09:20:00|583.37|580.97|583.72|581.32|584.79|582.39|583.01|580.61|0
1642152300000|2022-01-14 09:25:00|583.54|581.14|583.19|580.79|583.72|581.32|580.17|577.77|0
1642152600000|2022-01-14 09:30:00|583.45|581.05|586.03|583.63|586.3|583.9|583.36|580.96|0
1642152900000|2022-01-14 09:35:00|586.39|583.99|586.03|583.63|586.75|584.35|585.5|583.1|0
1642153200000|2022-01-14 09:40:00|586.21|583.81|584.87|582.47|586.21|583.81|584.61|582.21|0
1642153500000|2022-01-14 09:45:00|584.96|582.56|583.18|580.78|585.14|582.74|582.82|580.42|0
1642153800000|2022-01-14 09:50:00|583|580.6|582.46|580.06|584.07|581.67|581.4|579|0
1642154100000|2022-01-14 09:55:00|582.29|579.89|583|580.6|584.24|581.84|581.93|579.53|0
1642154400000|2022-01-14 10:00:00|583.17|580.77|580.86|578.46|583.35|580.95|580.86|578.46|0
1642154700000|2022-01-14 10:05:00|581.04|578.64|582.64|580.24|583.35|580.95|581.04|578.64|0
1642155000000|2022-01-14 10:10:00|582.72|580.32|581.57|579.17|583.52|581.12|581.48|579.08|0
1642155300000|2022-01-14 10:15:00|581.39|578.99|580.5|578.1|581.92|579.52|580.15|577.75|0
1642155600000|2022-01-14 10:20:00|580.68|578.28|580.85|578.45|582.1|579.7|580.32|577.92|0
1642155900000|2022-01-14 10:25:00|581.03|578.63|578.81|576.41|581.03|578.63|578.55|576.15|0
1642156200000|2022-01-14 10:30:00|578.55|576.15|578.54|576.14|579.07|576.67|576.6|574.2|0
1642156500000|2022-01-14 10:35:00|578.63|576.23|580.04|577.64|580.14|577.74|577.83|575.43|0
1642156800000|2022-01-14 10:40:00|579.96|577.56|580.49|578.09|580.67|578.27|579.43|577.03|0
1642157100000|2022-01-14 10:45:00|580.13|577.73|581.73|579.33|582.26|579.86|579.78|577.38|0
1642157400000|2022-01-14 10:50:00|581.99|579.59|581.02|578.62|582.09|579.69|580.13|577.73|0
1642157700000|2022-01-14 10:55:00|581.1|578.7|580.92|578.52|581.9|579.5|580.92|578.52|0
1642158000000|2022-01-14 11:00:00|581.19|578.79|582.61|580.21|583.15|580.75|581.02|578.62|0
1642158300000|2022-01-14 11:05:00|582.97|580.57|582.08|579.68|583.32|580.92|581.54|579.14|0
1642158600000|2022-01-14 11:10:00|581.9|579.5|582.34|579.94|583.14|580.74|581.9|579.5|0
1642158900000|2022-01-14 11:15:00|582.43|580.03|581.72|579.32|582.61|580.21|580.83|578.43|0
1642159200000|2022-01-14 11:20:00|581.8|579.4|580.29|577.89|582.78|580.38|580.29|577.89|0
1642159500000|2022-01-14 11:25:00|580.47|578.07|580.65|578.25|581|578.6|579.76|577.36|0
1642159800000|2022-01-14 11:30:00|580.82|578.42|579.67|577.27|580.91|578.51|579.23|576.83|0
1642160100000|2022-01-14 11:35:00|579.58|577.18|578.16|575.76|580.82|578.42|577.63|575.23|0
1642160400000|2022-01-14 11:40:00|577.98|575.58|578.51|576.11|578.87|576.47|576.39|573.99|0
1642160700000|2022-01-14 11:45:00|578.07|575.67|578.59|576.19|578.69|576.29|577.45|575.05|0
1642161000000|2022-01-14 11:50:00|578.69|576.29|577.88|575.48|578.69|576.29|577.09|574.69|0
1642161300000|2022-01-14 11:55:00|577.98|575.58|576.03|573.63|578.42|576.02|574.97|572.57|0
1642161600000|2022-01-14 12:00:00|575.67|573.27|572.67|570.27|576.38|573.98|572.49|570.09|0
1642161900000|2022-01-14 12:05:00|572.49|570.09|569.14|566.74|573.55|571.15|568.61|566.21|0
1642162200000|2022-01-14 12:10:00|569.32|566.92|571.78|569.38|572.13|569.73|568.87|566.47|0
1642162500000|2022-01-14 12:15:00|571.43|569.03|570.72|568.32|573.02|570.62|570.72|568.32|0
1642162800000|2022-01-14 12:20:00|571.07|568.67|572.48|570.08|573.9|571.5|570.19|567.79|0
1642163100000|2022-01-14 12:25:00|572.31|569.91|568.08|565.68|573.01|570.61|567.9|565.5|0
1642163400000|2022-01-14 12:30:00|567.9|565.5|569.66|567.26|569.66|567.26|567.73|565.33|0
1642163700000|2022-01-14 12:35:00|569.48|567.08|566.58|564.18|569.92|567.52|566.49|564.09|0
1642164000000|2022-01-14 12:40:00|566.49|564.09|565.46|563.06|566.49|564.09|557.75|555.35|0
1642164300000|2022-01-14 12:45:00|565.64|563.24|566.51|564.11|567.74|565.34|565.46|563.06|0
1642164600000|2022-01-14 12:50:00|566.59|564.19|565.11|562.71|567.12|564.72|564.58|562.18|0
1642164900000|2022-01-14 12:55:00|564.76|562.36|555.53|553.13|565.46|563.06|555.53|553.13|0
1642165200000|2022-01-14 13:00:00|556.05|553.65|557.81|555.41|558.08|555.68|553.45|551.05|0
1642165500000|2022-01-14 13:05:00|557.73|555.33|556.23|553.83|558.77|556.37|555.47|553.07|0
1642165800000|2022-01-14 13:10:00|556.05|553.65|553.45|551.05|557.79|555.39|552.93|550.53|0
1642166100000|2022-01-14 13:15:00|553.62|551.22|557.09|554.69|559.36|556.96|553.62|551.22|0
1642166400000|2022-01-14 13:20:00|557.27|554.87|558.83|556.43|559|556.6|556.4|554|0
1642166700000|2022-01-14 13:25:00|558.48|556.08|558.22|555.82|559|556.6|556.05|553.65|0
1642167000000|2022-01-14 13:30:00|558.31|555.91|556.22|553.82|559|556.6|553.61|551.21|0
1642167300000|2022-01-14 13:35:00|556.04|553.64|553.44|551.04|556.56|554.16|552.92|550.52|0
1642167600000|2022-01-14 13:40:00|553.61|551.21|551.18|548.78|555.69|553.29|550.15|547.75|0
1642167900000|2022-01-14 13:45:00|551.7|549.3|550.49|548.09|553.78|551.38|549.11|546.71|0
1642168200000|2022-01-14 13:50:00|550.14|547.74|550.45|548.05|550.62|548.22|545.57|543.17|0
1642168500000|2022-01-14 13:55:00|550.62|548.22|553.03|550.63|553.03|550.63|548.72|546.32|0
1642168800000|2022-01-14 14:00:00|552.52|550.12|553.38|550.98|553.55|551.15|550.27|547.87|0
1642169100000|2022-01-14 14:05:00|553.55|551.15|554.47|552.07|557.01|554.61|553.55|551.15|0
1642169400000|2022-01-14 14:10:00|554.65|552.25|555.51|553.11|556.9|554.5|553.78|551.38|0
1642169700000|2022-01-14 14:15:00|555.34|552.94|556.03|553.63|558.12|555.72|554.12|551.72|0
1642170000000|2022-01-14 14:20:00|555.68|553.28|555.86|553.46|556.9|554.5|553.77|551.37|0
1642170300000|2022-01-14 14:25:00|555.68|553.28|554.99|552.59|557.77|555.37|554.81|552.41|0
1642170600000|2022-01-14 14:30:00|555.33|552.93|554.29|551.89|558.81|556.41|552.73|550.33|0
1642170900000|2022-01-14 14:35:00|554.81|552.41|566.66|564.26|569.11|566.71|552.9|550.5|0
1642171200000|2022-01-14 14:40:00|566.48|564.08|567.35|564.95|569.81|567.41|562.81|560.41|0
1642171500000|2022-01-14 14:45:00|567|564.6|566.65|564.25|573.68|571.28|565.78|563.38|0
1642171800000|2022-01-14 14:50:00|566.91|564.51|572.62|570.22|572.62|570.22|565.78|563.38|0
1642172100000|2022-01-14 14:55:00|572.44|570.04|580.04|577.64|581.1|578.7|571.91|569.51|0
1642172400000|2022-01-14 15:00:00|580.65|578.25|569.66|567.26|581.27|578.87|566.5|564.1|0
1642172700000|2022-01-14 15:05:00|569.84|567.44|573.35|570.95|575.82|573.42|569.84|567.44|0
1642173000000|2022-01-14 15:10:00|573.18|570.78|569.48|567.08|577.24|574.84|569.13|566.73|0
1642173300000|2022-01-14 15:15:00|570.18|567.78|579.71|577.31|580.06|577.66|570.18|567.78|0
1642173600000|2022-01-14 15:20:00|579.53|577.13|568.6|566.2|579.53|577.13|568.6|566.2|0
1642173900000|2022-01-14 15:25:00|568.78|566.38|567.9|565.5|570.71|568.31|565.09|562.69|0
1642174200000|2022-01-14 15:30:00|567.72|565.32|568.77|566.37|568.77|566.37|563.52|561.12|0
1642174500000|2022-01-14 15:35:00|568.95|566.55|564.56|562.16|569.12|566.72|561.42|559.02|0
1642174800000|2022-01-14 15:40:00|564.91|562.51|563.1|560.7|565.72|563.32|560.55|558.15|0
1642175100000|2022-01-14 15:45:00|563.27|560.87|566.76|564.36|569.04|566.64|562.23|559.83|0
1642175400000|2022-01-14 15:50:00|567.11|564.71|564.49|562.09|567.99|565.59|561.01|558.61|0
1642175700000|2022-01-14 15:55:00|563.79|561.39|566.41|564.01|566.85|564.45|562.22|559.82|0
1642176000000|2022-01-14 16:00:00|566.76|564.36|563.61|561.21|571.49|569.09|561|558.6|0
1642176300000|2022-01-14 16:05:00|562.74|560.34|558.04|555.64|562.74|560.34|557.7|555.3|0
1642176600000|2022-01-14 16:10:00|557.52|555.12|556.65|554.25|559.61|557.21|555.78|553.38|0
1642176900000|2022-01-14 16:15:00|556.13|553.73|554.74|552.34|557.17|554.77|553.36|550.96|0
1642177200000|2022-01-14 16:20:00|555.09|552.69|558.3|555.9|558.64|556.24|551.49|549.09|0
1642177500000|2022-01-14 16:25:00|558.47|556.07|558.38|555.98|562.64|560.24|557.26|554.86|0
1642177800000|2022-01-14 16:30:00|558.64|556.24|560.73|558.33|562.99|560.59|556.21|553.81|0
1642178100000|2022-01-14 16:35:00|560.9|558.5|563.86|561.46|565.43|563.03|560.55|558.15|0
1642178400000|2022-01-14 16:40:00|564.56|562.16|566.13|563.73|568.4|566|562.99|560.59|0
1642178700000|2022-01-14 16:45:00|566.65|564.25|567.61|565.21|572.7|570.3|566.13|563.73|0
1642179000000|2022-01-14 16:50:00|567.96|565.56|567.6|565.2|569.19|566.79|566.2|563.8|0
1642179300000|2022-01-14 16:55:00|567.43|565.03|566.72|564.32|569.18|566.78|566.03|563.63|0
1642179600000|2022-01-14 17:00:00|566.2|563.8|563.22|560.82|568.13|565.73|563.05|560.65|0
1642179900000|2022-01-14 17:05:00|563.4|561|566.72|564.32|567.07|564.67|563.22|560.82|0
1642180200000|2022-01-14 17:10:00|566.9|564.5|563.04|560.64|569|566.6|562.34|559.94|0
1642180500000|2022-01-14 17:15:00|563.22|560.82|563.56|561.16|564.96|562.56|562.52|560.12|0
1642180800000|2022-01-14 17:20:00|563.39|560.99|559.37|556.97|563.56|561.16|559.2|556.8|0
1642181100000|2022-01-14 17:25:00|559.55|557.15|562.51|560.11|563.04|560.64|558.67|556.27|0
1642181400000|2022-01-14 17:30:00|562.34|559.94|563.21|560.81|563.73|561.33|561.11|558.71|0
1642181700000|2022-01-14 17:35:00|563.73|561.33|563.21|560.81|566.36|563.96|562.86|560.46|0
1642182000000|2022-01-14 17:40:00|563.38|560.98|560.14|557.74|563.38|560.98|559.36|556.96|0
1642182300000|2022-01-14 17:45:00|559.89|557.49|554.84|552.44|560.06|557.66|553.45|551.05|0
1642182600000|2022-01-14 17:50:00|554.66|552.26|553.1|550.7|555.71|553.31|551.89|549.49|0
1642182900000|2022-01-14 17:55:00|552.93|550.53|549.78|547.38|553.27|550.87|547.31|544.91|0
1642183200000|2022-01-14 18:00:00|549.6|547.2|552.2|549.8|553.42|551.02|548.22|545.82|0
1642183500000|2022-01-14 18:05:00|552.03|549.63|549.6|547.2|553.07|550.67|549.08|546.68|0
1642183800000|2022-01-14 18:10:00|549.43|547.03|551.5|549.1|552.2|549.8|547.01|544.61|0
1642184100000|2022-01-14 18:15:00|551.68|549.28|550.98|548.58|552.89|550.49|549.77|547.37|0
1642184400000|2022-01-14 18:20:00|550.63|548.23|545.27|542.87|550.63|548.23|544.93|542.53|0
1642184700000|2022-01-14 18:25:00|545.36|542.96|548.02|545.62|548.02|545.62|544.91|542.51|0
1642185000000|2022-01-14 18:30:00|547.85|545.45|545.6|543.2|550.1|547.7|544.91|542.51|0
1642185300000|2022-01-14 18:35:00|545.77|543.37|547.33|544.93|548.37|545.97|544.74|542.34|0
1642185600000|2022-01-14 18:40:00|547.67|545.27|552.52|550.12|553.05|550.65|546.64|544.24|0
1642185900000|2022-01-14 18:45:00|552.18|549.78|551.65|549.25|552.87|550.47|549.4|547|0
1642186200000|2022-01-14 18:50:00|551.48|549.08|553.96|551.56|556.77|554.37|551.13|548.73|0
1642186500000|2022-01-14 18:55:00|553.78|551.38|558.32|555.92|559.36|556.96|553.44|551.04|0
1642186800000|2022-01-14 19:00:00|558.49|556.09|559.71|557.31|562.51|560.11|557.97|555.57|0
1642187100000|2022-01-14 19:05:00|559.53|557.13|558.31|555.91|560.23|557.83|556.92|554.52|0
1642187400000|2022-01-14 19:10:00|558.14|555.74|559.01|556.61|559.18|556.78|555.52|553.12|0
1642187700000|2022-01-14 19:15:00|559.36|556.96|559.18|556.78|560.75|558.35|557.26|554.86|0
1642188000000|2022-01-14 19:20:00|559|556.6|561.45|559.05|561.8|559.4|558.31|555.91|0
1642188300000|2022-01-14 19:25:00|561.62|559.22|554.99|552.59|562.67|560.27|554.99|552.59|0
1642188600000|2022-01-14 19:30:00|555.16|552.76|562.49|560.09|562.67|560.27|554.82|552.42|0
1642188900000|2022-01-14 19:35:00|562.14|559.74|564.07|561.67|566.18|563.78|561.79|559.39|0
1642189200000|2022-01-14 19:40:00|563.89|561.49|559.17|556.77|563.89|561.49|559.17|556.77|0
1642189500000|2022-01-14 19:45:00|559.87|557.47|562.14|559.74|563.89|561.49|559.34|556.94|0
1642189800000|2022-01-14 19:50:00|562.31|559.91|562.84|560.44|565.47|563.07|561.96|559.56|0
1642190100000|2022-01-14 19:55:00|563.01|560.61|560.56|558.16|564.41|562.01|560.56|558.16|0
1642190400000|2022-01-14 20:00:00|560.38|557.98|566.34|563.94|567.74|565.34|560.38|557.98|0
1642190700000|2022-01-14 20:05:00|566.51|564.11|561.95|559.55|567.57|565.17|561.78|559.38|0
1642191000000|2022-01-14 20:10:00|562.13|559.73|564.23|561.83|565.98|563.58|561.69|559.29|0
1642191300000|2022-01-14 20:15:00|564.4|562|568.99|566.59|573.18|570.78|563.18|560.78|0
1642191600000|2022-01-14 20:20:00|569.34|566.94|571.81|569.41|572.69|570.29|568.63|566.23|0
1642191900000|2022-01-14 20:25:00|571.28|568.88|568.63|566.23|571.81|569.41|568.63|566.23|0
1642192200000|2022-01-14 20:30:00|568.81|566.41|572.86|570.46|573.4|571|568.81|566.41|0
1642192500000|2022-01-14 20:35:00|572.51|570.11|573.75|571.35|574.81|572.41|571.45|569.05|0
1642192800000|2022-01-14 20:40:00|573.3|570.9|573.35|570.95|576.31|573.91|571.63|569.23|0
1642193100000|2022-01-14 20:45:00|573.52|571.12|571.93|569.53|575.3|572.9|569.1|566.7|0
1642193400000|2022-01-14 20:50:00|572.19|569.79|574.94|572.54|576.36|573.96|571.57|569.17|0
1642193700000|2022-01-14 20:55:00|574.58|572.18|573.87|571.47|576.36|573.96|571.39|568.99|0
1642194000000|2022-01-14 21:00:00|574.05|571.65|577.24|574.84|577.96|575.56|574.05|571.65|0
1642194300000|2022-01-14 21:05:00|576.71|574.31|577.06|574.66|577.6|575.2|575.82|573.42|0
1642194600000|2022-01-14 21:10:00|577.24|574.84|577.95|575.55|578.84|576.44|577.06|574.66|0
1642492800000|2022-01-18 08:00:00|556.9|554.1|558.64|555.84|560.05|557.25|556.9|554.1|0
1642493100000|2022-01-18 08:05:00|558|555.6|555.29|552.89|558.27|555.87|555.29|552.89|0
1642493400000|2022-01-18 08:10:00|554.95|552.55|549.89|547.49|554.95|552.55|548.85|546.45|0
1642493700000|2022-01-18 08:15:00|549.72|547.32|549.24|546.84|549.72|547.32|543.81|541.41|0
1642494000000|2022-01-18 08:20:00|549.59|547.19|545.4|543|549.59|547.19|544.19|541.79|0
1642494300000|2022-01-18 08:25:00|545.31|542.91|543.8|541.4|547.18|544.78|542.25|539.85|0
1642494600000|2022-01-18 08:30:00|543.55|541.15|545.18|542.78|545.28|542.88|542.34|539.94|0
1642494900000|2022-01-18 08:35:00|545.1|542.7|546.14|543.74|547|544.6|544.41|542.01|0
1642495200000|2022-01-18 08:40:00|546.05|543.65|547.17|544.77|547.52|545.12|544.06|541.66|0
1642495500000|2022-01-18 08:45:00|547.26|544.86|547.69|545.29|547.69|545.29|545.79|543.39|0
1642495800000|2022-01-18 08:50:00|547.52|545.12|548.73|546.33|548.73|546.33|546.82|544.42|0
1642496100000|2022-01-18 08:55:00|548.55|546.15|547.42|545.02|548.55|546.15|547.17|544.77|0
1642496400000|2022-01-18 09:00:00|547.34|544.94|545.78|543.38|548.2|545.8|545.26|542.86|0
1642496700000|2022-01-18 09:05:00|545.95|543.55|542.84|540.44|545.95|543.55|540.77|538.37|0
1642497000000|2022-01-18 09:10:00|542.67|540.27|541.98|539.58|543.36|540.96|541.29|538.89|0
1642497300000|2022-01-18 09:15:00|541.89|539.49|539.22|536.82|541.98|539.58|537.33|534.93|0
1642497600000|2022-01-18 09:20:00|538.61|536.21|534.67|532.27|539.56|537.16|533.56|531.16|0
1642497900000|2022-01-18 09:25:00|534.75|532.35|536.72|534.32|537.15|534.75|533.21|530.81|0
1642498200000|2022-01-18 09:30:00|536.64|534.24|536.03|533.63|538.35|535.95|536.03|533.63|0
1642498500000|2022-01-18 09:35:00|535.78|533.38|535.6|533.2|536.81|534.41|533.89|531.49|0
1642498800000|2022-01-18 09:40:00|535.78|533.38|536.71|534.31|536.8|534.4|532.52|530.12|0
1642499100000|2022-01-18 09:45:00|536.46|534.06|539.46|537.06|539.72|537.32|536.12|533.72|0
1642499400000|2022-01-18 09:50:00|539.55|537.15|540.58|538.18|541.27|538.87|539.38|536.98|0
1642499700000|2022-01-18 09:55:00|540.66|538.26|539.03|536.63|540.75|538.35|538.34|535.94|0
1642500000000|2022-01-18 10:00:00|538.86|536.46|540.06|537.66|541.61|539.21|538.86|536.46|0
1642500300000|2022-01-18 10:05:00|539.89|537.49|540.23|537.83|540.75|538.35|539.03|536.63|0
1642500600000|2022-01-18 10:10:00|540.4|538|542.47|540.07|542.81|540.41|540.23|537.83|0
1642500900000|2022-01-18 10:15:00|542.64|540.24|540.4|538|542.64|540.24|539.71|537.31|0
1642501200000|2022-01-18 10:20:00|540.57|538.17|542.29|539.89|542.29|539.89|540.22|537.82|0
1642501500000|2022-01-18 10:25:00|542.63|540.23|543.84|541.44|544.36|541.96|542.29|539.89|0
1642501800000|2022-01-18 10:30:00|544.36|541.96|542.46|540.06|544.53|542.13|542.29|539.89|0
1642502100000|2022-01-18 10:35:00|542.8|540.4|539.45|537.05|542.97|540.57|538.93|536.53|0
1642502400000|2022-01-18 10:40:00|539.62|537.22|538.93|536.53|539.79|537.39|537.56|535.16|0
1642502700000|2022-01-18 10:45:00|538.84|536.44|539.56|537.16|539.96|537.56|536.43|534.03|0
1642503000000|2022-01-18 10:50:00|539.39|536.99|541.11|538.71|542.22|539.82|539.39|536.99|0
1642503300000|2022-01-18 10:55:00|541.19|538.79|541.28|538.88|541.45|539.05|539.73|537.33|0
1642503600000|2022-01-18 11:00:00|541.62|539.22|537.83|535.43|541.62|539.22|537.32|534.92|0
1642503900000|2022-01-18 11:05:00|537.66|535.26|539.03|536.63|540.41|538.01|537.15|534.75|0
1642504200000|2022-01-18 11:10:00|538.86|536.46|537.91|535.51|539.72|537.32|536.8|534.4|0
1642504500000|2022-01-18 11:15:00|537.83|535.43|540.41|538.01|540.92|538.52|537.83|535.43|0
1642504800000|2022-01-18 11:20:00|540.75|538.35|538.94|536.54|540.92|538.52|538.86|536.46|0
1642505100000|2022-01-18 11:25:00|538.86|536.46|539.89|537.49|540.57|538.17|537.82|535.42|0
1642505400000|2022-01-18 11:30:00|539.54|537.14|539.37|536.97|540.92|538.52|537.99|535.59|0
1642505700000|2022-01-18 11:35:00|539.54|537.14|540.91|538.51|541.95|539.55|539.37|536.97|0
1642506000000|2022-01-18 11:40:00|541.26|538.86|541.6|539.2|541.95|539.55|540.22|537.82|0
1642506300000|2022-01-18 11:45:00|541.77|539.37|542.12|539.72|542.98|540.58|541.43|539.03|0
1642506600000|2022-01-18 11:50:00|541.94|539.54|540.3|537.9|542.12|539.72|539.87|537.47|0
1642506900000|2022-01-18 11:55:00|540.47|538.07|541.25|538.85|541.77|539.37|540.39|537.99|0
1642507200000|2022-01-18 12:00:00|541.42|539.02|542.88|540.48|543.75|541.35|541.42|539.02|0
1642507500000|2022-01-18 12:05:00|542.8|540.4|544.52|542.12|544.52|542.12|542.11|539.71|0
1642507800000|2022-01-18 12:10:00|544.35|541.95|543.66|541.26|544.35|541.95|542.62|540.22|0
1642508100000|2022-01-18 12:15:00|543.48|541.08|544|541.6|544.35|541.95|543.14|540.74|0
1642508400000|2022-01-18 12:20:00|544.17|541.77|543.82|541.42|546.59|544.19|542.79|540.39|0
1642508700000|2022-01-18 12:25:00|544|541.6|546.24|543.84|546.24|543.84|544|541.6|0
1642509000000|2022-01-18 12:30:00|546.07|543.67|543.3|540.9|546.41|544.01|542.79|540.39|0
1642509300000|2022-01-18 12:35:00|543.47|541.07|544.51|542.11|544.85|542.45|542.78|540.38|0
1642509600000|2022-01-18 12:40:00|544.34|541.94|544.16|541.76|544.51|542.11|543.3|540.9|0
1642509900000|2022-01-18 12:45:00|543.99|541.59|547.27|544.87|548.83|546.43|543.99|541.59|0
1642510200000|2022-01-18 12:50:00|547.1|544.7|547.62|545.22|548.74|546.34|546.92|544.52|0
1642510500000|2022-01-18 12:55:00|547.79|545.39|548.31|545.91|549.08|546.68|547.44|545.04|0
1642510800000|2022-01-18 13:00:00|548.65|546.25|546.75|544.35|548.74|546.34|546.4|544|0
1642511100000|2022-01-18 13:05:00|546.4|544|546.22|543.82|547.44|545.04|546.22|543.82|0
1642511400000|2022-01-18 13:10:00|546.4|544|546.22|543.82|546.91|544.51|545.88|543.48|0
1642511700000|2022-01-18 13:15:00|546.05|543.65|542.25|539.85|546.05|543.65|541.56|539.16|0
1642512000000|2022-01-18 13:20:00|542.07|539.67|541.73|539.33|543.97|541.57|541.38|538.98|0
1642512300000|2022-01-18 13:25:00|541.9|539.5|544.83|542.43|544.91|542.51|541.9|539.5|0
1642512600000|2022-01-18 13:30:00|545|542.6|547.08|544.68|548.46|546.06|544.83|542.43|0
1642512900000|2022-01-18 13:35:00|546.56|544.16|545|542.6|548.12|545.72|544.65|542.25|0
1642513200000|2022-01-18 13:40:00|544.65|542.25|543.44|541.04|545.17|542.77|541.89|539.49|0
1642513500000|2022-01-18 13:45:00|543.62|541.22|544.3|541.9|545.86|543.46|543.27|540.87|0
1642513800000|2022-01-18 13:50:00|544.48|542.08|546.03|543.63|546.2|543.8|544.48|542.08|0
1642514100000|2022-01-18 13:55:00|545.86|543.46|546.89|544.49|547.24|544.84|545.34|542.94|0
1642514400000|2022-01-18 14:00:00|546.72|544.32|547.24|544.84|547.58|545.18|545.85|543.45|0
1642514700000|2022-01-18 14:05:00|547.41|545.01|546.89|544.49|547.41|545.01|545.33|542.93|0
1642515000000|2022-01-18 14:10:00|547.06|544.66|545.5|543.1|547.41|545.01|544.64|542.24|0
1642515300000|2022-01-18 14:15:00|545.85|543.45|543.08|540.68|546.19|543.79|542.39|539.99|0
1642515600000|2022-01-18 14:20:00|542.74|540.34|544.72|542.32|544.81|542.41|542.39|539.99|0
1642515900000|2022-01-18 14:25:00|544.98|542.58|541.18|538.78|546.02|543.62|541.09|538.69|0
1642516200000|2022-01-18 14:30:00|538.77|536.37|534.48|532.08|539.11|536.71|533.96|531.56|0
1642516500000|2022-01-18 14:35:00|534.31|531.91|530.88|528.48|535.16|532.76|527.64|525.24|0
1642516800000|2022-01-18 14:40:00|531.05|528.65|535.11|532.71|540.69|538.29|523.61|521.21|0
1642517100000|2022-01-18 14:45:00|535.45|533.05|529.98|527.58|536.31|533.91|527.43|525.03|0
1642517400000|2022-01-18 14:50:00|529.3|526.9|530.06|527.66|530.66|528.26|526.06|523.66|0
1642517700000|2022-01-18 14:55:00|529.38|526.98|531.34|528.94|531.85|529.45|524.53|522.13|0
1642518000000|2022-01-18 15:00:00|528.78|526.38|528.27|525.87|531.51|529.11|526.57|524.17|0
1642518300000|2022-01-18 15:05:00|528.44|526.04|537.84|535.44|538.01|535.61|528.44|526.04|0
1642518600000|2022-01-18 15:10:00|537.67|535.27|533.56|531.16|540.76|538.36|533.56|531.16|0
1642518900000|2022-01-18 15:15:00|533.21|530.81|531.67|529.27|538.18|535.78|531.67|529.27|0
1642519200000|2022-01-18 15:20:00|532.19|529.79|535.61|533.21|535.61|533.21|530.31|527.91|0
1642519500000|2022-01-18 15:25:00|534.92|532.52|537.32|534.92|537.49|535.09|532.7|530.3|0
1642519800000|2022-01-18 15:30:00|537.49|535.09|532.35|529.95|537.66|535.26|531.5|529.1|0
1642520100000|2022-01-18 15:35:00|532.01|529.61|528.93|526.53|533.12|530.72|528.76|526.36|0
1642520400000|2022-01-18 15:40:00|529.28|526.88|533.88|531.48|534.23|531.83|528.42|526.02|0
1642520700000|2022-01-18 15:45:00|533.71|531.31|530.46|528.06|535.43|533.03|529.44|527.04|0
1642521000000|2022-01-18 15:50:00|530.64|528.24|527.05|524.65|530.81|528.41|527.05|524.65|0
1642521300000|2022-01-18 15:55:00|526.88|524.48|527.22|524.82|528.59|526.19|525.18|522.78|0
1642521600000|2022-01-18 16:00:00|526.96|524.56|527.73|525.33|528.92|526.52|525.18|522.78|0
1642521900000|2022-01-18 16:05:00|527.9|525.5|524.67|522.27|529.09|526.69|522.29|519.89|0
1642522200000|2022-01-18 16:10:00|525.18|522.78|527.22|524.82|527.22|524.82|523.82|521.42|0
1642522500000|2022-01-18 16:15:00|527.05|524.65|529.43|527.03|530.11|527.71|526.88|524.48|0
1642522800000|2022-01-18 16:20:00|529.09|526.69|525.72|523.32|529.09|526.69|525.21|522.81|0
1642523100000|2022-01-18 16:25:00|525.55|523.15|524.35|521.95|526.23|523.83|523.67|521.27|0
1642523400000|2022-01-18 16:30:00|523.67|521.27|519.34|516.94|524.18|521.78|518.41|516.01|0
1642523700000|2022-01-18 16:35:00|519.76|517.36|526.64|524.24|527.07|524.67|519.09|516.69|0
1642524000000|2022-01-18 16:40:00|526.9|524.5|526.9|524.5|529.12|526.72|525.54|523.14|0
1642524300000|2022-01-18 16:45:00|527.41|525.01|529.46|527.06|530.32|527.92|527.07|524.67|0
1642524600000|2022-01-18 16:50:00|529.63|527.23|529.29|526.89|532.88|530.48|529.12|526.72|0
1642524900000|2022-01-18 16:55:00|529.12|526.72|528.77|526.37|529.63|527.23|527.58|525.18|0
1642525200000|2022-01-18 17:00:00|528.6|526.2|521.79|519.39|529.8|527.4|521.62|519.22|0
1642525500000|2022-01-18 17:05:00|521.45|519.05|521.78|519.38|521.95|519.55|519.58|517.18|0
1642525800000|2022-01-18 17:10:00|521.7|519.3|523.48|521.08|523.82|521.42|520.76|518.36|0
1642526100000|2022-01-18 17:15:00|523.65|521.25|524.16|521.76|525.69|523.29|521.1|518.7|0
1642526400000|2022-01-18 17:20:00|523.99|521.59|519.91|517.51|524.84|522.44|519.23|516.83|0
1642526700000|2022-01-18 17:25:00|520.08|517.68|520.08|517.68|520.59|518.19|518.38|515.98|0
1642527000000|2022-01-18 17:30:00|519.91|517.51|520.75|518.35|521.43|519.03|516.52|514.12|0
1642527300000|2022-01-18 17:35:00|520.92|518.52|518.72|516.32|521.26|518.86|517.53|515.13|0
1642527600000|2022-01-18 17:40:00|518.55|516.15|518.21|515.81|520.75|518.35|517.87|515.47|0
1642527900000|2022-01-18 17:45:00|518.04|515.64|514.66|512.26|519.39|516.99|514.49|512.09|0
1642528200000|2022-01-18 17:50:00|515.16|512.76|513.98|511.58|517.02|514.62|513.64|511.24|0
1642528500000|2022-01-18 17:55:00|514.15|511.75|512.97|510.57|515.67|513.27|512.46|510.06|0
1642528800000|2022-01-18 18:00:00|512.8|510.4|512.79|510.39|514.31|511.91|510.94|508.54|0
1642529100000|2022-01-18 18:05:00|512.63|510.23|515.15|512.75|515.15|512.75|511.28|508.88|0
1642529400000|2022-01-18 18:10:00|514.82|512.42|517.18|514.78|517.69|515.29|513.97|511.57|0
1642529700000|2022-01-18 18:15:00|517.01|514.61|517.85|515.45|519.55|517.15|515.83|513.43|0
1642530000000|2022-01-18 18:20:00|517.51|515.11|513.63|511.23|517.85|515.45|512.62|510.22|0
1642530300000|2022-01-18 18:25:00|513.97|511.57|514.81|512.41|515.14|512.74|512.11|509.71|0
1642530600000|2022-01-18 18:30:00|514.64|512.24|515.82|513.42|515.99|513.59|512.95|510.55|0
1642530900000|2022-01-18 18:35:00|515.65|513.25|518.69|516.29|519.2|516.8|515.31|512.91|0
1642531200000|2022-01-18 18:40:00|518.52|516.12|521.31|518.91|521.57|519.17|517.84|515.44|0
1642531500000|2022-01-18 18:45:00|521.06|518.66|519.11|516.71|522.59|520.19|518.52|516.12|0
1642531800000|2022-01-18 18:50:00|519.19|516.79|518.51|516.11|521.74|519.34|517.84|515.44|0
1642532100000|2022-01-18 18:55:00|518.85|516.45|522.07|519.67|523.26|520.86|518.34|515.94|0
1642532400000|2022-01-18 19:00:00|521.82|519.42|523.09|520.69|524.96|522.56|521.73|519.33|0
1642532700000|2022-01-18 19:05:00|523.26|520.86|523.09|520.69|525.13|522.73|522.41|520.01|0
1642533000000|2022-01-18 19:10:00|523.26|520.86|521.9|519.5|524.79|522.39|521.9|519.5|0
1642533300000|2022-01-18 19:15:00|521.81|519.41|524.96|522.56|525.3|522.9|521.81|519.41|0
1642533600000|2022-01-18 19:20:00|525.13|522.73|521.38|518.98|525.13|522.73|521.04|518.64|0
1642533900000|2022-01-18 19:25:00|521.21|518.81|522.57|520.17|523.25|520.85|519.52|517.12|0
1642534200000|2022-01-18 19:30:00|522.4|520|527.34|524.94|529.04|526.64|522.23|519.83|0
1642534500000|2022-01-18 19:35:00|526.82|524.42|528.02|525.62|529.29|526.89|526.82|524.42|0
1642534800000|2022-01-18 19:40:00|528.19|525.79|526.65|524.25|529.21|526.81|526.48|524.08|0
1642535100000|2022-01-18 19:45:00|526.48|524.08|530.23|527.83|530.92|528.52|526.31|523.91|0
1642535400000|2022-01-18 19:50:00|530.4|528|532.97|530.57|534.17|531.77|530.23|527.83|0
1642535700000|2022-01-18 19:55:00|533.31|530.91|531.26|528.86|533.83|531.43|530.91|528.51|0
1642536000000|2022-01-18 20:00:00|530.91|528.51|527.15|524.75|532.45|530.05|526.47|524.07|0
1642536300000|2022-01-18 20:05:00|527.32|524.92|526.81|524.41|528.86|526.46|525.62|523.22|0
1642536600000|2022-01-18 20:10:00|526.47|524.07|526.29|523.89|528.51|526.11|525.61|523.21|0
1642536900000|2022-01-18 20:15:00|525.61|523.21|518.81|516.41|525.61|523.21|517.12|514.72|0
1642537200000|2022-01-18 20:20:00|519.15|516.75|521.87|519.47|522.38|519.98|518.14|515.74|0
1642537500000|2022-01-18 20:25:00|522.03|519.63|521.18|518.78|522.37|519.97|519.49|517.09|0
1642537800000|2022-01-18 20:30:00|521.52|519.12|519.32|516.92|522.71|520.31|519.15|516.75|0
1642538100000|2022-01-18 20:35:00|519.65|517.25|518.47|516.07|519.99|517.59|516.94|514.54|0
1642538400000|2022-01-18 20:40:00|518.55|516.15|512.48|510.08|518.81|516.41|510.33|507.93|0
1642538700000|2022-01-18 20:45:00|512.15|509.75|517.29|514.89|517.29|514.89|512.15|509.75|0
1642539000000|2022-01-18 20:50:00|516.36|513.96|510.12|507.72|521.11|518.71|510.12|507.72|0
1642539300000|2022-01-18 20:55:00|510.46|508.06|518.05|515.65|518.05|515.65|510.12|507.72|0
1642539600000|2022-01-18 21:00:00|518.39|515.99|516.86|514.46|518.39|515.99|515.17|512.77|0
1642539900000|2022-01-18 21:05:00|516.36|513.96|516.35|513.95|517.03|514.63|515.51|513.11|0
1642540200000|2022-01-18 21:10:00|516.52|514.12|518.04|515.64|518.38|515.98|516.18|513.78|0
1642540500000|2022-01-18 21:15:00|518.41|515.61|518.66|515.86|519.43|516.63|517.98|515.18|0
1642540800000|2022-01-18 21:20:00|518.75|515.95|520.44|517.64|520.61|517.81|518.75|515.95|0
1642541100000|2022-01-18 21:25:00|520.27|517.47|519.08|516.28|520.78|517.98|519.08|516.28|0
1642541400000|2022-01-18 21:30:00|519.25|516.45|519.08|516.28|519.42|516.62|518.74|515.94|0
1642541700000|2022-01-18 21:35:00|519.16|516.36|519.25|516.45|519.42|516.62|518.74|515.94|0
1642542000000|2022-01-18 21:40:00|519.16|516.36|520.77|517.97|520.85|518.05|519.08|516.28|0
1642542300000|2022-01-18 21:45:00|521.11|518.31|521.62|518.82|521.96|519.16|521.11|518.31|0
1642542600000|2022-01-18 21:50:00|521.28|518.48|521.28|518.48|521.7|518.9|520.6|517.8|0
1642542900000|2022-01-18 21:55:00|521.45|518.65|521.42|518.62|521.78|518.98|521.02|518.22|0
1642543200000|2022-01-18 22:00:00|521.32|518.52|521.45|518.65|521.5|518.7|521.18|518.38|0
1642543500000|2022-01-18 22:05:00|521.42|518.62|521.3|518.5|521.45|518.65|521.3|518.5|0
1642543800000|2022-01-18 22:10:00|521.37|518.57|521.31|518.51|521.42|518.62|521.3|518.5|0
1642544100000|2022-01-18 22:15:00|521.39|518.59|521.27|518.47|521.44|518.64|521.27|518.47|0
1642544400000|2022-01-18 22:20:00|521.22|518.42|521.49|518.69|521.51|518.71|521.22|518.42|0
1642544700000|2022-01-18 22:25:00|521.46|518.66|521.48|518.68|521.51|518.71|521.46|518.66|0
1642545300000|2022-01-18 22:35:00|521.51|518.71|521.48|518.68|521.51|518.71|521.48|518.68|0
1642545600000|2022-01-18 22:40:00|521.34|518.54|521.34|518.54|521.37|518.57|521.34|518.54|0
1642545900000|2022-01-18 22:45:00|521.37|518.57|521.39|518.59|521.41|518.61|521.37|518.57|0
1642546200000|2022-01-18 22:50:00|521.37|518.57|521.31|518.51|521.37|518.57|521.31|518.51|0
1642546500000|2022-01-18 22:55:00|521.34|518.54|521.36|518.56|521.38|518.58|521.33|518.53|0
1642546800000|2022-01-18 23:00:00|523.03|520.23|522.43|519.63|523.37|520.57|521.16|518.36|0
1642547100000|2022-01-18 23:05:00|522.68|519.88|522.09|519.29|522.68|519.88|521.58|518.78|0
1642547400000|2022-01-18 23:10:00|522.26|519.46|523.28|520.48|523.79|520.99|521.92|519.12|0
1642547700000|2022-01-18 23:15:00|523.11|520.31|520.22|517.42|523.11|520.31|520.22|517.42|0
1642548000000|2022-01-18 23:20:00|520.56|517.76|520.9|518.1|521.92|519.12|519.71|516.91|0
1642548300000|2022-01-18 23:25:00|521.06|518.26|520.38|517.58|521.74|518.94|520.38|517.58|0
1642548600000|2022-01-18 23:30:00|520.55|517.75|518.77|515.97|520.89|518.09|517.84|515.04|0
1642548900000|2022-01-18 23:35:00|518.86|516.06|518.01|515.21|518.86|516.06|517.5|514.7|0
1642549200000|2022-01-18 23:40:00|517.84|515.04|517.5|514.7|518.85|516.05|517.5|514.7|0
1642549500000|2022-01-18 23:45:00|517.58|514.78|517.66|514.86|518.51|515.71|517.58|514.78|0
1642549800000|2022-01-18 23:50:00|517.83|515.03|516.98|514.18|517.83|515.03|515.8|513|0
1642550100000|2022-01-18 23:55:00|516.82|514.02|515.46|512.66|516.98|514.18|515.29|512.49|0
1642550400000|2022-01-19 00:00:00|515.63|512.83|517.74|514.94|518.17|515.37|515.46|512.66|0
1642550700000|2022-01-19 00:05:00|518|515.2|517.15|514.35|518.5|515.7|516.3|513.5|0
1642551000000|2022-01-19 00:10:00|516.81|514.01|514.78|511.98|516.98|514.18|514.27|511.47|0
1642551300000|2022-01-19 00:15:00|514.52|511.72|515.62|512.82|516.3|513.5|514.44|511.64|0
1642551600000|2022-01-19 00:20:00|515.87|513.07|515.96|513.16|516.8|514|515.53|512.73|0
1642551900000|2022-01-19 00:25:00|515.79|512.99|515.19|512.39|516.46|513.66|515.11|512.31|0
1642552200000|2022-01-19 00:30:00|514.94|512.14|515.61|512.81|517.14|514.34|514.94|512.14|0
1642552500000|2022-01-19 00:35:00|515.78|512.98|514.68|511.88|515.78|512.98|513.93|511.13|0
1642552800000|2022-01-19 00:40:00|515.11|512.31|513.92|511.12|515.11|512.31|513.75|510.95|0
1642553100000|2022-01-19 00:45:00|514|511.2|512.07|509.27|514.43|511.63|512.07|509.27|0
1642553400000|2022-01-19 00:50:00|512.23|509.43|512.4|509.6|513.07|510.27|511.22|508.42|0
1642553700000|2022-01-19 00:55:00|512.23|509.43|513.58|510.78|513.92|511.12|512.23|509.43|0
1642554000000|2022-01-19 01:00:00|514.25|511.45|514.93|512.13|515.26|512.46|513.41|510.61|0
1642554300000|2022-01-19 01:05:00|515.01|512.21|517.12|514.32|517.8|515|514.08|511.28|0
1642554600000|2022-01-19 01:10:00|517.46|514.66|518.72|515.92|519.49|516.69|517.12|514.32|0
1642554900000|2022-01-19 01:15:00|518.64|515.84|518.3|515.5|520.25|517.45|518.3|515.5|0
1642555200000|2022-01-19 01:20:00|518.21|515.41|518.64|515.84|518.89|516.09|517.45|514.65|0
1642555500000|2022-01-19 01:25:00|518.81|516.01|519.65|516.85|521.35|518.55|518.81|516.01|0
1642555800000|2022-01-19 01:30:00|519.9|517.1|519.56|516.76|521.86|519.06|519.56|516.76|0
1642556100000|2022-01-19 01:35:00|519.82|517.02|519.48|516.68|520.5|517.7|518.97|516.17|0
1642556400000|2022-01-19 01:40:00|519.31|516.51|517.78|514.98|520.49|517.69|517.78|514.98|0
1642556700000|2022-01-19 01:45:00|517.95|515.15|515.24|512.44|519.81|517.01|514.4|511.6|0
1642557000000|2022-01-19 01:50:00|515.07|512.27|514.06|511.26|516.25|513.45|514.06|511.26|0
1642557300000|2022-01-19 01:55:00|514.23|511.43|514.06|511.26|514.56|511.76|513.38|510.58|0
1642557600000|2022-01-19 02:00:00|514.14|511.34|515.24|512.44|515.49|512.69|513.38|510.58|0
1642557900000|2022-01-19 02:05:00|515.4|512.6|516.25|513.45|517.26|514.46|515.4|512.6|0
1642558200000|2022-01-19 02:10:00|516.08|513.28|518.27|515.47|518.28|515.48|515.91|513.11|0
1642558500000|2022-01-19 02:15:00|518.44|515.64|518.78|515.98|519.63|516.83|518.11|515.31|0
1642558800000|2022-01-19 02:20:00|518.61|515.81|517.93|515.13|518.78|515.98|517.43|514.63|0
1642559100000|2022-01-19 02:25:00|518.01|515.21|518.61|515.81|519.29|516.49|517.93|515.13|0
1642559400000|2022-01-19 02:30:00|518.44|515.64|516.91|514.11|518.95|516.15|516.82|514.02|0
1642559700000|2022-01-19 02:35:00|516.82|514.02|515.05|512.25|517.33|514.53|514.38|511.58|0
1642560000000|2022-01-19 02:40:00|515.22|512.42|512.35|509.55|515.73|512.93|512.01|509.21|0
1642560300000|2022-01-19 02:45:00|511.84|509.04|509.32|506.52|512.69|509.89|508.48|505.68|0
1642560600000|2022-01-19 02:50:00|509.15|506.35|507.97|505.17|510.83|508.03|505.96|503.16|0
1642560900000|2022-01-19 02:55:00|508.14|505.34|509.48|506.68|510.32|507.52|508.06|505.26|0
1642561200000|2022-01-19 03:00:00|509.65|506.85|508.81|506.01|509.99|507.19|508.05|505.25|0
1642561500000|2022-01-19 03:05:00|508.98|506.18|506.63|503.83|509.48|506.68|506.29|503.49|0
1642561800000|2022-01-19 03:10:00|506.71|503.91|506.79|503.99|508.3|505.5|506.29|503.49|0
1642562100000|2022-01-19 03:15:00|506.7|503.9|508.3|505.5|509.81|507.01|506.29|503.49|0
1642562400000|2022-01-19 03:20:00|508.13|505.33|505.11|502.31|508.3|505.5|504.78|501.98|0
1642562700000|2022-01-19 03:25:00|504.95|502.15|505.44|502.64|505.44|502.64|504.27|501.47|0
1642563000000|2022-01-19 03:30:00|505.28|502.48|503.52|500.72|506.95|504.15|503.44|500.64|0
1642563300000|2022-01-19 03:35:00|503.6|500.8|504.44|501.64|504.94|502.14|503.35|500.55|0
1642563600000|2022-01-19 03:40:00|504.6|501.8|504.43|501.63|504.77|501.97|502.26|499.46|0
1642563900000|2022-01-19 03:45:00|504.27|501.47|503.26|500.46|504.43|501.63|502.93|500.13|0
1642564200000|2022-01-19 03:50:00|503.17|500.37|504.26|501.46|504.26|501.46|502.76|499.96|0
1642564500000|2022-01-19 03:55:00|504.43|501.63|504.09|501.29|504.6|501.8|503.43|500.63|0
1642564800000|2022-01-19 04:00:00|504.26|501.46|505.51|502.71|505.93|503.13|503.93|501.13|0
1642565100000|2022-01-19 04:05:00|505.6|502.8|504.59|501.79|505.76|502.96|504.59|501.79|0
1642565400000|2022-01-19 04:10:00|504.92|502.12|503.83|501.03|505.09|502.29|503.42|500.62|0
1642565700000|2022-01-19 04:15:00|503.75|500.95|502.25|499.45|503.92|501.12|502.25|499.45|0
1642566000000|2022-01-19 04:20:00|502.41|499.61|502.74|499.94|503.25|500.45|502.41|499.61|0
1642566300000|2022-01-19 04:25:00|502.91|500.11|504.58|501.78|504.75|501.95|502.91|500.11|0
1642566600000|2022-01-19 04:30:00|504.41|501.61|504.99|502.19|505.75|502.95|504.41|501.61|0
1642566900000|2022-01-19 04:35:00|504.91|502.11|504.41|501.61|505.08|502.28|504.24|501.44|0
1642567200000|2022-01-19 04:40:00|504.58|501.78|503.57|500.77|504.58|501.78|503.24|500.44|0
1642567500000|2022-01-19 04:45:00|503.4|500.6|502.9|500.1|504.41|501.61|502.73|499.93|0
1642567800000|2022-01-19 04:50:00|502.73|499.93|501.14|498.34|502.81|500.01|500.73|497.93|0
1642568100000|2022-01-19 04:55:00|501.23|498.43|498.23|495.43|501.73|498.93|497.56|494.76|0
1642568400000|2022-01-19 05:00:00|497.9|495.1|498.06|495.26|498.56|495.76|497.23|494.43|0
1642568700000|2022-01-19 05:05:00|497.97|495.17|498.39|495.59|499.22|496.42|497.56|494.76|0
1642569000000|2022-01-19 05:10:00|498.3|495.5|499.05|496.25|499.13|496.33|496.73|493.93|0
1642569300000|2022-01-19 05:15:00|499.13|496.33|498.05|495.25|499.22|496.42|497.89|495.09|0
1642569600000|2022-01-19 05:20:00|497.89|495.09|496.72|493.92|497.89|495.09|495.89|493.09|0
1642569900000|2022-01-19 05:25:00|496.56|493.76|496.06|493.26|497.39|494.59|495.72|492.92|0
1642570200000|2022-01-19 05:30:00|496.22|493.42|496.13|493.33|497.72|494.92|496.13|493.33|0
1642570500000|2022-01-19 05:35:00|496.05|493.25|497.38|494.58|498.38|495.58|495.89|493.09|0
1642570800000|2022-01-19 05:40:00|497.21|494.41|495.8|493|497.38|494.58|495.8|493|0
1642571100000|2022-01-19 05:45:00|495.88|493.08|495.72|492.92|496.38|493.58|495.72|492.92|0
1642571400000|2022-01-19 05:50:00|495.88|493.08|497.37|494.57|498.2|495.4|495.71|492.91|0
1642571700000|2022-01-19 05:55:00|497.54|494.74|498.37|495.57|498.7|495.9|496.38|493.58|0
1642572000000|2022-01-19 06:00:00|498.53|495.73|499.7|496.9|500.03|497.23|496.54|493.74|0
1642572300000|2022-01-19 06:05:00|499.53|496.73|500.11|497.31|501.61|498.81|499.2|496.4|0
1642572600000|2022-01-19 06:10:00|500.03|497.23|500.44|497.64|501.69|498.89|500.03|497.23|0
1642572900000|2022-01-19 06:15:00|500.86|498.06|501.02|498.22|501.03|498.23|499.69|496.89|0
1642573200000|2022-01-19 06:20:00|500.86|498.06|501.93|499.13|502.52|499.72|500.77|497.97|0
1642573500000|2022-01-19 06:25:00|502.02|499.22|500.69|497.89|502.52|499.72|500.19|497.39|0
1642573800000|2022-01-19 06:30:00|500.52|497.72|497.85|495.05|500.52|497.72|497.69|494.89|0
1642574100000|2022-01-19 06:35:00|497.93|495.13|500.01|497.21|500.01|497.21|497.52|494.72|0
1642574400000|2022-01-19 06:40:00|500.09|497.29|500.51|497.71|501.85|499.05|499.18|496.38|0
1642574700000|2022-01-19 06:45:00|500.59|497.79|500.92|498.12|501.51|498.71|500.42|497.62|0
1642575000000|2022-01-19 06:50:00|500.84|498.04|500.01|497.21|501.01|498.21|500.01|497.21|0
1642575300000|2022-01-19 06:55:00|500.17|497.37|498.51|495.71|500.67|497.87|498.51|495.71|0
1642575600000|2022-01-19 07:00:00|498.34|495.54|498.25|495.45|499.42|496.62|495.68|492.88|0
1642575900000|2022-01-19 07:05:00|498.5|495.7|497.17|494.37|499.5|496.7|495.85|493.05|0
1642576200000|2022-01-19 07:10:00|497.25|494.45|496.34|493.54|497.25|494.45|495.76|492.96|0
1642576500000|2022-01-19 07:15:00|496.42|493.62|497.58|494.78|498.41|495.61|496.01|493.21|0
1642576800000|2022-01-19 07:20:00|497.5|494.7|496|493.2|497.5|494.7|495.67|492.87|0
1642577100000|2022-01-19 07:25:00|495.84|493.04|495.67|492.87|496.58|493.78|495.67|492.87|0
1642577400000|2022-01-19 07:30:00|495.75|492.95|497.33|494.53|497.99|495.19|495.67|492.87|0
1642577700000|2022-01-19 07:35:00|497.16|494.36|497.24|494.44|497.83|495.03|496.16|493.36|0
1642578000000|2022-01-19 07:40:00|496.99|494.19|496.16|493.36|498.32|495.52|495.66|492.86|0
1642578300000|2022-01-19 07:45:00|496.33|493.53|494.64|491.84|498.15|495.35|493.31|490.51|0
1642578600000|2022-01-19 07:50:00|494.72|491.92|498.82|496.02|498.98|496.18|494.31|491.51|0
1642578900000|2022-01-19 07:55:00|498.65|495.85|498.32|495.52|498.65|495.85|495|492.2|0
1642579200000|2022-01-19 08:00:00|497.82|495.02|496.99|494.19|500.39|497.59|494.34|491.54|0
1642579500000|2022-01-19 08:05:00|496.62|494.22|502.52|500.12|502.61|500.21|496.62|494.22|0
1642579800000|2022-01-19 08:10:00|502.44|500.04|503.94|501.54|505.61|503.21|502.35|499.95|0
1642580100000|2022-01-19 08:15:00|504.44|502.04|505.78|503.38|505.78|503.38|503.27|500.87|0
1642580400000|2022-01-19 08:20:00|506.11|503.71|505.44|503.04|506.45|504.05|502.51|500.11|0
1642580700000|2022-01-19 08:25:00|505.94|503.54|503.68|501.28|506.44|504.04|503.1|500.7|0
1642581000000|2022-01-19 08:30:00|503.77|501.37|507.28|504.88|508.12|505.72|503.43|501.03|0
1642581300000|2022-01-19 08:35:00|507.11|504.71|510.63|508.23|510.8|508.4|506.27|503.87|0
1642581600000|2022-01-19 08:40:00|510.46|508.06|510.29|507.89|511.47|509.07|509.29|506.89|0
1642581900000|2022-01-19 08:45:00|510.46|508.06|511.47|509.07|512.31|509.91|509.79|507.39|0
1642582200000|2022-01-19 08:50:00|511.3|508.9|515|512.6|515.17|512.77|510.79|508.39|0
1642582500000|2022-01-19 08:55:00|514.91|512.51|515.17|512.77|515.68|513.28|514.16|511.76|0
1642582800000|2022-01-19 09:00:00|514.83|512.43|515.33|512.93|516.01|513.61|513.06|510.66|0
1642583100000|2022-01-19 09:05:00|515.58|513.18|514.57|512.17|516.52|514.12|514.32|511.92|0
1642583400000|2022-01-19 09:10:00|515.67|513.27|513.31|510.91|515.67|513.27|513.31|510.91|0
1642583700000|2022-01-19 09:15:00|513.14|510.74|516.34|513.94|516.51|514.11|513.14|510.74|0
1642584000000|2022-01-19 09:20:00|516.17|513.77|514.14|511.74|517.31|514.91|513.81|511.41|0
1642584300000|2022-01-19 09:25:00|513.97|511.57|511.95|509.55|514.64|512.24|511.95|509.55|0
1642584600000|2022-01-19 09:30:00|512.12|509.72|514.55|512.15|514.64|512.24|510.77|508.37|0
1642584900000|2022-01-19 09:35:00|514.64|512.24|515.99|513.59|515.99|513.59|513.8|511.4|0
1642585200000|2022-01-19 09:40:00|515.82|513.42|519.7|517.3|520.55|518.15|515.65|513.25|0
1642585500000|2022-01-19 09:45:00|519.53|517.13|520.04|517.64|521.4|519|519.36|516.96|0
1642585800000|2022-01-19 09:50:00|520.12|517.72|522.83|520.43|523.09|520.69|520.04|517.64|0
1642586100000|2022-01-19 09:55:00|522.75|520.35|525.47|523.07|526.32|523.92|522.24|519.84|0
1642586400000|2022-01-19 10:00:00|525.3|522.9|523.26|520.86|525.47|523.07|523.09|520.69|0
1642586700000|2022-01-19 10:05:00|523.09|520.69|523.93|521.53|525.13|522.73|523.09|520.69|0
1642587000000|2022-01-19 10:10:00|524.27|521.87|522.91|520.51|524.44|522.04|522.57|520.17|0
1642587300000|2022-01-19 10:15:00|522.99|520.59|524.61|522.21|524.61|522.21|522.4|520|0
1642587600000|2022-01-19 10:20:00|524.44|522.04|524.52|522.12|525.46|523.06|523.76|521.36|0
1642587900000|2022-01-19 10:25:00|524.44|522.04|523.75|521.35|524.78|522.38|522.74|520.34|0
1642588200000|2022-01-19 10:30:00|523.92|521.52|525.11|522.71|525.28|522.88|523.41|521.01|0
1642588500000|2022-01-19 10:35:00|525.02|522.62|524.09|521.69|525.7|523.3|523.66|521.26|0
1642588800000|2022-01-19 10:40:00|524.34|521.94|523.24|520.84|525.19|522.79|523.15|520.75|0
1642589100000|2022-01-19 10:45:00|523.15|520.75|524.26|521.86|525.62|523.22|522.73|520.33|0
1642589400000|2022-01-19 10:50:00|524.43|522.03|522.98|520.58|524.93|522.53|522.55|520.15|0
1642589700000|2022-01-19 10:55:00|522.81|520.41|526.97|524.57|526.97|524.57|522.38|519.98|0
1642590000000|2022-01-19 11:00:00|526.63|524.23|528.34|525.94|529.36|526.96|526.29|523.89|0
1642590300000|2022-01-19 11:05:00|528.17|525.77|527.56|525.16|529.02|526.62|526.97|524.57|0
1642590600000|2022-01-19 11:10:00|527.65|525.25|526.63|524.23|528.16|525.76|526.29|523.89|0
1642590900000|2022-01-19 11:15:00|526.71|524.31|525.09|522.69|527.31|524.91|524.75|522.35|0
1642591200000|2022-01-19 11:20:00|524.75|522.35|523.56|521.16|525.43|523.03|522.54|520.14|0
1642591500000|2022-01-19 11:25:00|523.47|521.07|522.03|519.63|523.73|521.33|522.03|519.63|0
1642591800000|2022-01-19 11:30:00|521.52|519.12|522.28|519.88|522.71|520.31|520.84|518.44|0
1642592100000|2022-01-19 11:35:00|522.37|519.97|524.4|522|524.74|522.34|522.37|519.97|0
1642592400000|2022-01-19 11:40:00|524.06|521.66|524.06|521.66|525.25|522.85|524.06|521.66|0
1642592700000|2022-01-19 11:45:00|523.89|521.49|526.1|523.7|526.1|523.7|523.72|521.32|0
1642593000000|2022-01-19 11:50:00|526.27|523.87|527.63|525.23|527.97|525.57|526.1|523.7|0
1642593300000|2022-01-19 11:55:00|527.46|525.06|527.8|525.4|528.14|525.74|526.44|524.04|0
1642593600000|2022-01-19 12:00:00|527.63|525.23|528.82|526.42|528.99|526.59|527.63|525.23|0
1642593900000|2022-01-19 12:05:00|528.99|526.59|528.14|525.74|529.16|526.76|527.79|525.39|0
1642594200000|2022-01-19 12:10:00|527.96|525.56|528.13|525.73|529.16|526.76|527.45|525.05|0
1642594500000|2022-01-19 12:15:00|528.47|526.07|526.26|523.86|528.99|526.59|525.57|523.17|0
1642594800000|2022-01-19 12:20:00|526.43|524.03|526.25|523.85|527.11|524.71|525.23|522.83|0
1642595100000|2022-01-19 12:25:00|526.16|523.76|525.65|523.25|526.67|524.27|525.57|523.17|0
1642595400000|2022-01-19 12:30:00|525.57|523.17|528.29|525.89|528.47|526.07|525.57|523.17|0
1642595700000|2022-01-19 12:35:00|528.47|526.07|524.46|522.06|528.98|526.58|524.46|522.06|0
1642596000000|2022-01-19 12:40:00|524.54|522.14|524.71|522.31|525.22|522.82|524.03|521.63|0
1642596300000|2022-01-19 12:45:00|524.54|522.14|526.92|524.52|526.92|524.52|524.54|522.14|0
1642596600000|2022-01-19 12:50:00|526.75|524.35|528.11|525.71|528.63|526.23|526.75|524.35|0
1642596900000|2022-01-19 12:55:00|528.29|525.89|528.11|525.71|528.63|526.23|527.94|525.54|0
1642597200000|2022-01-19 13:00:00|527.94|525.54|529.48|527.08|529.65|527.25|527.77|525.37|0
1642597500000|2022-01-19 13:05:00|529.3|526.9|532.55|530.15|533.41|531.01|529.3|526.9|0
1642597800000|2022-01-19 13:10:00|532.72|530.32|532.55|530.15|533.41|531.01|531.52|529.12|0
1642598100000|2022-01-19 13:15:00|532.72|530.32|532.55|530.15|534.09|531.69|531.52|529.12|0
1642598400000|2022-01-19 13:20:00|532.38|529.98|533.63|531.23|534.9|532.5|530.71|528.31|0
1642598700000|2022-01-19 13:25:00|533.8|531.4|534.6|532.2|534.92|532.52|533.8|531.4|0
1642599000000|2022-01-19 13:30:00|534.77|532.37|530.83|528.43|534.77|532.37|530.49|528.09|0
1642599300000|2022-01-19 13:35:00|530.66|528.26|531.93|529.53|532.54|530.14|530.66|528.26|0
1642599600000|2022-01-19 13:40:00|532.02|529.62|529.97|527.57|532.37|529.97|529.97|527.57|0
1642599900000|2022-01-19 13:45:00|530.14|527.74|530.65|528.25|530.82|528.42|529.45|527.05|0
1642600200000|2022-01-19 13:50:00|530.48|528.08|530.65|528.25|532.7|530.3|530.48|528.08|0
1642600500000|2022-01-19 13:55:00|530.82|528.42|533.9|531.5|534.42|532.02|530.82|528.42|0
1642600800000|2022-01-19 14:00:00|534.07|531.67|530.99|528.59|534.24|531.84|530.99|528.59|0
1642601100000|2022-01-19 14:05:00|531.16|528.76|531.33|528.93|532.35|529.95|530.98|528.58|0
1642601400000|2022-01-19 14:10:00|531.15|528.75|530.3|527.9|531.84|529.44|530.3|527.9|0
1642601700000|2022-01-19 14:15:00|530.47|528.07|530.98|528.58|531.32|528.92|529.95|527.55|0
1642602000000|2022-01-19 14:20:00|530.81|528.41|529.78|527.38|532.18|529.78|529.27|526.87|0
1642602300000|2022-01-19 14:25:00|529.27|526.87|530.46|528.06|531.23|528.83|529.26|526.86|0
1642602600000|2022-01-19 14:30:00|530.71|528.31|529.07|526.67|535.74|533.34|528.58|526.18|0
1642602900000|2022-01-19 14:35:00|528.9|526.5|538.83|536.43|540.98|538.58|528.73|526.33|0
1642603200000|2022-01-19 14:40:00|539.52|537.12|535.91|533.51|539.52|537.12|530.6|528.2|0
1642603500000|2022-01-19 14:45:00|535.57|533.17|535.13|532.73|540.55|538.15|533.51|531.11|0
1642603800000|2022-01-19 14:50:00|535.39|532.99|537.97|535.57|540.38|537.98|532.14|529.74|0
1642604100000|2022-01-19 14:55:00|538.66|536.26|539.17|536.77|540.63|538.23|537.28|534.88|0
1642604400000|2022-01-19 15:00:00|540.29|537.89|536.24|533.84|540.72|538.32|533.33|530.93|0
1642604700000|2022-01-19 15:05:00|535.9|533.5|530.42|528.02|536.07|533.67|528.71|526.31|0
1642605000000|2022-01-19 15:10:00|530.25|527.85|532.81|530.41|533.5|531.1|529.05|526.65|0
1642605300000|2022-01-19 15:15:00|532.64|530.24|527.68|525.28|533.5|531.1|525.98|523.58|0
1642605600000|2022-01-19 15:20:00|528.02|525.62|523.43|521.03|529.05|526.65|523.43|521.03|0
1642605900000|2022-01-19 15:25:00|523.94|521.54|519.61|517.21|524.48|522.08|517.99|515.59|0
1642606200000|2022-01-19 15:30:00|519.78|517.38|518.71|516.31|521.98|519.58|517.54|515.14|0
1642606500000|2022-01-19 15:35:00|518.2|515.8|516.85|514.45|520.06|517.66|516.35|513.95|0
1642606800000|2022-01-19 15:40:00|516.68|514.28|517.02|514.62|517.69|515.29|515.5|513.1|0
1642607100000|2022-01-19 15:45:00|516.85|514.45|514.66|512.26|518.2|515.8|513.98|511.58|0
1642607400000|2022-01-19 15:50:00|514.49|512.09|518.03|515.63|520.23|517.83|514.49|512.09|0
1642607700000|2022-01-19 15:55:00|517.18|514.78|519.04|516.64|520.73|518.33|516|513.6|0
1642608000000|2022-01-19 16:00:00|519.21|516.81|517.85|515.45|521.07|518.67|517.18|514.78|0
1642608300000|2022-01-19 16:05:00|518.02|515.62|517.18|514.78|518.7|516.3|515.83|513.43|0
1642608600000|2022-01-19 16:10:00|517.34|514.94|511.7|509.3|517.34|514.94|511.7|509.3|0
1642608900000|2022-01-19 16:15:00|511.95|509.55|512.29|509.89|514.98|512.58|509.6|507.2|0
1642609200000|2022-01-19 16:20:00|512.12|509.72|509.43|507.03|513.46|511.06|508.93|506.53|0
1642609500000|2022-01-19 16:25:00|509.77|507.37|514.13|511.73|515.82|513.42|508.76|506.36|0
1642609800000|2022-01-19 16:30:00|514.64|512.24|511.61|509.21|518.35|515.95|510.77|508.37|0
1642610100000|2022-01-19 16:35:00|511.78|509.38|515.29|512.89|515.46|513.06|509.93|507.53|0
1642610400000|2022-01-19 16:40:00|514.79|512.39|514.28|511.88|516.3|513.9|512.1|509.7|0
1642610700000|2022-01-19 16:45:00|514.11|511.71|518.49|516.09|519.33|516.93|513.44|511.04|0
1642611000000|2022-01-19 16:50:00|518.15|515.75|517.58|515.18|522.88|520.48|517.31|514.91|0
1642611300000|2022-01-19 16:55:00|517.75|515.35|520.73|518.33|521.07|518.67|516.56|514.16|0
1642611600000|2022-01-19 17:00:00|520.9|518.5|522.43|520.03|523.62|521.22|520.56|518.16|0
1642611900000|2022-01-19 17:05:00|522.6|520.2|525.66|523.26|526|523.6|522.26|519.86|0
1642612200000|2022-01-19 17:10:00|525.83|523.43|528.17|525.77|531.32|528.92|522.89|520.49|0
1642612500000|2022-01-19 17:15:00|528.34|525.94|525.95|523.55|528.51|526.11|525.27|522.87|0
1642612800000|2022-01-19 17:20:00|526.29|523.89|528.68|526.28|529.36|526.96|525.61|523.21|0
1642613100000|2022-01-19 17:25:00|528.33|525.93|529.87|527.47|530.21|527.81|527.65|525.25|0
1642613400000|2022-01-19 17:30:00|529.7|527.3|527.82|525.42|530.9|528.5|527.48|525.08|0
1642613700000|2022-01-19 17:35:00|527.48|525.08|525.09|522.69|528.67|526.27|525.09|522.69|0
1642614000000|2022-01-19 17:40:00|525.43|523.03|524.4|522|525.94|523.54|522.87|520.47|0
1642614300000|2022-01-19 17:45:00|524.57|522.17|527.47|525.07|529.35|526.95|523.38|520.98|0
1642614600000|2022-01-19 17:50:00|527.3|524.9|524.23|521.83|528.66|526.26|524.23|521.83|0
1642614900000|2022-01-19 17:55:00|524.4|522|529.51|527.11|530.2|527.8|524.4|522|0
1642615200000|2022-01-19 18:00:00|530.2|527.8|529.17|526.77|530.2|527.8|524.4|522|0
1642615500000|2022-01-19 18:05:00|528.49|526.09|524.73|522.33|529.08|526.68|523.96|521.56|0
1642615800000|2022-01-19 18:10:00|524.82|522.42|526.36|523.96|526.7|524.3|524.48|522.08|0
1642616100000|2022-01-19 18:15:00|526.53|524.13|524.81|522.41|527.21|524.81|524.13|521.73|0
1642616400000|2022-01-19 18:20:00|524.64|522.24|522.59|520.19|524.99|522.59|522.08|519.68|0
1642616700000|2022-01-19 18:25:00|523.28|520.88|519.01|516.61|523.96|521.56|518.84|516.44|0
1642617000000|2022-01-19 18:30:00|519.52|517.12|519.69|517.29|521.4|519|517.65|515.25|0
1642617300000|2022-01-19 18:35:00|519.35|516.95|516.63|514.23|519.35|516.95|516.12|513.72|0
1642617600000|2022-01-19 18:40:00|516.46|514.06|516.97|514.57|517.48|515.08|515.1|512.7|0
1642617900000|2022-01-19 18:45:00|517.14|514.74|515.78|513.38|517.82|515.42|515.44|513.04|0
1642618200000|2022-01-19 18:50:00|515.61|513.21|516.46|514.06|516.96|514.56|513.58|511.18|0
1642618500000|2022-01-19 18:55:00|516.29|513.89|515.77|513.37|518.49|516.09|515.1|512.7|0
1642618800000|2022-01-19 19:00:00|515.44|513.04|514.25|511.85|516.96|514.56|513.57|511.17|0
1642619100000|2022-01-19 19:05:00|514.42|512.02|508.33|505.93|514.59|512.19|507.66|505.26|0
1642619400000|2022-01-19 19:10:00|508.5|506.1|506.48|504.08|509.68|507.28|505.81|503.41|0
1642619700000|2022-01-19 19:15:00|506.65|504.25|508.33|505.93|508.67|506.27|501.84|499.44|0
1642620000000|2022-01-19 19:20:00|508.16|505.76|505.98|503.58|508.16|505.76|504.47|502.07|0
1642620300000|2022-01-19 19:25:00|505.64|503.24|503.63|501.23|506.48|504.08|503.29|500.89|0
1642620600000|2022-01-19 19:30:00|503.29|500.89|504.97|502.57|505.3|502.9|502.29|499.89|0
1642620900000|2022-01-19 19:35:00|504.63|502.23|504.96|502.56|507.32|504.92|504.46|502.06|0
1642621200000|2022-01-19 19:40:00|505.63|503.23|510.34|507.94|510.85|508.45|504.63|502.23|0
1642621500000|2022-01-19 19:45:00|510.76|508.36|506.47|504.07|510.85|508.45|505.63|503.23|0
1642621800000|2022-01-19 19:50:00|506.64|504.24|509.32|506.92|509.66|507.26|506.3|503.9|0
1642622100000|2022-01-19 19:55:00|509.66|507.26|509.49|507.09|512.86|510.46|508.48|506.08|0
1642622400000|2022-01-19 20:00:00|509.32|506.92|506.97|504.57|510.5|508.1|505.96|503.56|0
1642622700000|2022-01-19 20:05:00|507.13|504.73|508.48|506.08|511|508.6|506.8|504.4|0
1642623000000|2022-01-19 20:10:00|507.97|505.57|513.36|510.96|514.38|511.98|507.97|505.57|0
1642623300000|2022-01-19 20:15:00|513.7|511.3|510.07|507.67|514.38|511.98|508.47|506.07|0
1642623600000|2022-01-19 20:20:00|510.16|507.76|508.64|506.24|511.5|509.1|508.14|505.74|0
1642623900000|2022-01-19 20:25:00|508.97|506.57|504.1|501.7|510.15|507.75|503.43|501.03|0
1642624200000|2022-01-19 20:30:00|503.77|501.37|499.92|497.52|504.6|502.2|499.42|497.02|0
1642624500000|2022-01-19 20:35:00|500.09|497.69|497.92|495.52|501.25|498.85|497.92|495.52|0
1642624800000|2022-01-19 20:40:00|497.75|495.35|499.92|497.52|501.75|499.35|497.25|494.85|0
1642625100000|2022-01-19 20:45:00|500.75|498.35|498.58|496.18|501.08|498.68|498.58|496.18|0
1642625400000|2022-01-19 20:50:00|496.91|494.51|490.72|488.32|498.21|495.81|489.89|487.49|0
1642625700000|2022-01-19 20:55:00|490.89|488.49|486.84|484.44|491.99|489.59|485.03|482.63|0
1642626000000|2022-01-19 21:00:00|486.67|484.27|486.83|484.43|490.13|487.73|484.53|482.13|0
1642626300000|2022-01-19 21:05:00|487.16|484.76|487|484.6|489.14|486.74|487|484.6|0
1642626600000|2022-01-19 21:10:00|487.33|484.93|487.16|484.76|488.97|486.57|486.99|484.59|0
1642626900000|2022-01-19 21:15:00|488.02|485.22|487.03|484.23|488.68|485.88|486.86|484.06|0
1642627200000|2022-01-19 21:20:00|487.19|484.39|485.22|482.42|487.36|484.56|485.22|482.42|0
1642627500000|2022-01-19 21:25:00|485.38|482.58|484.39|481.59|485.38|482.58|482.59|479.79|0
1642627800000|2022-01-19 21:30:00|484.56|481.76|484.72|481.92|485.54|482.74|484.23|481.43|0
1642628100000|2022-01-19 21:35:00|484.55|481.75|484.06|481.26|484.72|481.92|483.57|480.77|0
1642628400000|2022-01-19 21:40:00|484.22|481.42|484.22|481.42|484.88|482.08|483.48|480.68|0
1642628700000|2022-01-19 21:45:00|484.46|481.66|487.34|484.54|487.34|484.54|484.39|481.59|0
1642629000000|2022-01-19 21:50:00|487.18|484.38|487.75|484.95|487.84|485.04|487.18|484.38|0
1642629300000|2022-01-19 21:55:00|487.83|485.03|486.76|483.96|488.24|485.44|486.52|483.72|0
1642629600000|2022-01-19 22:00:00|487.17|484.37|486.73|483.93|487.17|484.37|486.59|483.79|0
1642629900000|2022-01-19 22:05:00|486.56|483.76|486.58|483.78|486.73|483.93|486.41|483.61|0
1642630200000|2022-01-19 22:10:00|486.63|483.83|486.53|483.73|486.73|483.93|486.48|483.68|0
1642630500000|2022-01-19 22:15:00|486.61|483.81|486.48|483.68|486.8|484|486.48|483.68|0
1642630800000|2022-01-19 22:20:00|486.46|483.66|486.65|483.85|486.67|483.87|486.34|483.54|0
1642631100000|2022-01-19 22:25:00|486.67|483.87|486.45|483.65|486.67|483.87|486.43|483.63|0
1642631400000|2022-01-19 22:30:00|486.47|483.67|486.47|483.67|486.47|483.67|486.45|483.65|0
1642631700000|2022-01-19 22:35:00|486.5|483.7|486.57|483.77|486.67|483.87|486.5|483.7|0
1642632000000|2022-01-19 22:40:00|486.5|483.7|486.57|483.77|486.79|483.99|486.45|483.65|0
1642632300000|2022-01-19 22:45:00|486.59|483.79|486.93|484.13|486.95|484.15|486.59|483.79|0
1642632600000|2022-01-19 22:50:00|486.97|484.17|486.94|484.14|487.16|484.36|486.94|484.14|0
1642632900000|2022-01-19 22:55:00|486.97|484.17|487.6|484.8|487.72|484.92|486.82|484.02|0
1642633200000|2022-01-19 23:00:00|487.55|484.75|488.87|486.07|489.53|486.73|487.55|484.75|0
1642633500000|2022-01-19 23:05:00|489.03|486.23|489.28|486.48|489.94|487.14|488.95|486.15|0
1642633800000|2022-01-19 23:10:00|489.45|486.65|487.47|484.67|489.45|486.65|487.14|484.34|0
1642634100000|2022-01-19 23:15:00|487.63|484.83|486.81|484.01|488.29|485.49|485.99|483.19|0
1642634400000|2022-01-19 23:20:00|486.64|483.84|484.83|482.03|487.14|484.34|484.83|482.03|0
1642634700000|2022-01-19 23:25:00|485|482.2|484.66|481.86|486.15|483.35|483.84|481.04|0
1642635000000|2022-01-19 23:30:00|484.5|481.7|485.32|482.52|486.14|483.34|484.5|481.7|0
1642635300000|2022-01-19 23:35:00|484.99|482.19|485.81|483.01|485.81|483.01|483.68|480.88|0
1642635600000|2022-01-19 23:40:00|485.97|483.17|486.47|483.67|486.8|484|485.15|482.35|0
1642635900000|2022-01-19 23:45:00|486.63|483.83|485.31|482.51|486.63|483.83|484.98|482.18|0
1642636200000|2022-01-19 23:50:00|485.15|482.35|481.78|478.98|485.15|482.35|480.56|477.76|0
1642636500000|2022-01-19 23:55:00|481.7|478.9|481.04|478.24|482.19|479.39|480.72|477.92|0
1642636800000|2022-01-20 00:00:00|481.21|478.41|485.47|482.67|485.96|483.16|481.21|478.41|0
1642637100000|2022-01-20 00:05:00|485.31|482.51|488.76|485.96|489.09|486.29|485.31|482.51|0
1642637400000|2022-01-20 00:10:00|488.67|485.87|490.24|487.44|490.41|487.61|488.27|485.47|0
1642637700000|2022-01-20 00:15:00|489.91|487.11|489.58|486.78|491.07|488.27|489.25|486.45|0
1642638000000|2022-01-20 00:20:00|489.75|486.95|490.73|487.93|490.98|488.18|489.42|486.62|0
1642638300000|2022-01-20 00:25:00|490.9|488.1|490.9|488.1|491.23|488.43|489.74|486.94|0
1642638600000|2022-01-20 00:30:00|490.73|487.93|491.89|489.09|491.89|489.09|489.58|486.78|0
1642638900000|2022-01-20 00:35:00|491.72|488.92|488.58|485.78|491.72|488.92|488.09|485.29|0
1642639200000|2022-01-20 00:40:00|488.83|486.03|488.25|485.45|489.41|486.61|487.43|484.63|0
1642639500000|2022-01-20 00:45:00|488.41|485.61|487.09|484.29|488.49|485.69|487.09|484.29|0
1642639800000|2022-01-20 00:50:00|486.93|484.13|487.09|484.29|487.09|484.29|485.12|482.32|0
1642640100000|2022-01-20 00:55:00|487.17|484.37|488.9|486.1|489.07|486.27|486.93|484.13|0
1642640400000|2022-01-20 01:00:00|489.07|486.27|489.31|486.51|491.87|489.07|489.07|486.27|0
1642640700000|2022-01-20 01:05:00|489.23|486.43|489.72|486.92|490.22|487.42|487.42|484.62|0
1642641000000|2022-01-20 01:10:00|489.89|487.09|487.99|485.19|489.97|487.17|487.99|485.19|0
1642641300000|2022-01-20 01:15:00|487.74|484.94|483.96|481.16|487.74|484.94|483.46|480.66|0
1642641600000|2022-01-20 01:20:00|483.46|480.66|484.12|481.32|484.36|481.56|481.5|478.7|0
1642641900000|2022-01-20 01:25:00|484.2|481.4|486.91|484.11|486.91|484.11|482.97|480.17|0
1642642200000|2022-01-20 01:30:00|486.99|484.19|487.98|485.18|488.23|485.43|486.42|483.62|0
1642642500000|2022-01-20 01:35:00|487.9|485.1|488.22|485.42|489.05|486.25|486.82|484.02|0
1642642800000|2022-01-20 01:40:00|488.06|485.26|487.56|484.76|488.22|485.42|485.59|482.79|0
1642643100000|2022-01-20 01:45:00|487.73|484.93|489.21|486.41|490.2|487.4|487.73|484.93|0
1642643400000|2022-01-20 01:50:00|489.04|486.24|489.04|486.24|489.7|486.9|488.3|485.5|0
1642643700000|2022-01-20 01:55:00|489.21|486.41|488.71|485.91|489.87|487.07|488.38|485.58|0
1642644000000|2022-01-20 02:00:00|488.87|486.07|491.35|488.55|491.52|488.72|488.71|485.91|0
1642644300000|2022-01-20 02:05:00|491.43|488.63|491.02|488.22|491.68|488.88|490.77|487.97|0
1642644600000|2022-01-20 02:10:00|491.18|488.38|490.68|487.88|492.17|489.37|490.68|487.88|0
1642644900000|2022-01-20 02:15:00|490.85|488.05|491.84|489.04|492.5|489.7|490.6|487.8|0
1642645200000|2022-01-20 02:20:00|491.67|488.87|491.34|488.54|491.84|489.04|490.51|487.71|0
1642645500000|2022-01-20 02:25:00|491.42|488.62|490.68|487.88|491.5|488.7|490.51|487.71|0
1642645800000|2022-01-20 02:30:00|490.76|487.96|492.33|489.53|492.49|489.69|490.35|487.55|0
1642646100000|2022-01-20 02:35:00|492.49|489.69|492.66|489.86|493.23|490.43|492.16|489.36|0
1642646400000|2022-01-20 02:40:00|492.57|489.77|490.75|487.95|492.82|490.02|490.75|487.95|0
1642646700000|2022-01-20 02:45:00|490.83|488.03|490.01|487.21|491|488.2|489.18|486.38|0
1642647000000|2022-01-20 02:50:00|490.09|487.29|490.66|487.86|491|488.2|490.01|487.21|0
1642647300000|2022-01-20 02:55:00|490.58|487.78|490.17|487.37|491.33|488.53|490|487.2|0
1642647600000|2022-01-20 03:00:00|490.25|487.45|490.5|487.7|490.83|488.03|489.67|486.87|0
1642647900000|2022-01-20 03:05:00|490.49|487.69|490.33|487.53|490.9|488.1|489.83|487.03|0
1642648200000|2022-01-20 03:10:00|490.24|487.44|489.99|487.19|490.49|487.69|489.41|486.61|0
1642648500000|2022-01-20 03:15:00|490.24|487.44|492.97|490.17|493.3|490.5|489.91|487.11|0
1642648800000|2022-01-20 03:20:00|493.13|490.33|493.13|490.33|493.8|491|492.72|489.92|0
1642649100000|2022-01-20 03:25:00|493.05|490.25|492.3|489.5|493.79|490.99|492.14|489.34|0
1642649400000|2022-01-20 03:30:00|492.14|489.34|493.79|490.99|493.96|491.16|492.14|489.34|0
1642649700000|2022-01-20 03:35:00|493.62|490.82|494.45|491.65|494.53|491.73|493.13|490.33|0
1642650000000|2022-01-20 03:40:00|494.36|491.56|495.44|492.64|495.45|492.65|493.79|490.99|0
1642650300000|2022-01-20 03:45:00|495.61|492.81|496.27|493.47|496.94|494.14|495.61|492.81|0
1642650600000|2022-01-20 03:50:00|496.11|493.31|499.6|496.8|499.6|496.8|495.52|492.72|0
1642650900000|2022-01-20 03:55:00|499.26|496.46|498.93|496.13|500.26|497.46|498.43|495.63|0
1642651200000|2022-01-20 04:00:00|499.01|496.21|500.76|497.96|501.43|498.63|499.01|496.21|0
1642651500000|2022-01-20 04:05:00|500.67|497.87|499.92|497.12|500.67|497.87|499.59|496.79|0
1642651800000|2022-01-20 04:10:00|499.84|497.04|500.09|497.29|500.42|497.62|499.26|496.46|0
1642652100000|2022-01-20 04:15:00|500|497.2|498.59|495.79|500.09|497.29|498.5|495.7|0
1642652400000|2022-01-20 04:20:00|498.67|495.87|499.16|496.36|499.58|496.78|498.42|495.62|0
1642652700000|2022-01-20 04:25:00|499.25|496.45|498.91|496.11|499.75|496.95|498.75|495.95|0
1642653000000|2022-01-20 04:30:00|498.75|495.95|499.91|497.11|500.08|497.28|498.58|495.78|0
1642653300000|2022-01-20 04:35:00|499.99|497.19|499.58|496.78|499.99|497.19|498.74|495.94|0
1642653600000|2022-01-20 04:40:00|499.66|496.86|498.91|496.11|500.08|497.28|498.74|495.94|0
1642653900000|2022-01-20 04:45:00|498.99|496.19|499.41|496.61|499.74|496.94|498.41|495.61|0
1642654200000|2022-01-20 04:50:00|499.57|496.77|499.4|496.6|499.9|497.1|499.4|496.6|0
1642654500000|2022-01-20 04:55:00|499.57|496.77|498.9|496.1|499.74|496.94|498.9|496.1|0
1642654800000|2022-01-20 05:00:00|499.07|496.27|500.73|497.93|501.23|498.43|498.9|496.1|0
1642655100000|2022-01-20 05:05:00|500.9|498.1|499.9|497.1|500.98|498.18|499.73|496.93|0
1642655400000|2022-01-20 05:10:00|499.98|497.18|500.39|497.59|500.73|497.93|499.73|496.93|0
1642655700000|2022-01-20 05:15:00|500.47|497.67|500.3|497.5|501.39|498.59|499.89|497.09|0
1642656000000|2022-01-20 05:20:00|500.22|497.42|498.89|496.09|500.22|497.42|498.14|495.34|0
1642656300000|2022-01-20 05:25:00|498.72|495.92|496.56|493.76|498.72|495.92|496.56|493.76|0
1642656600000|2022-01-20 05:30:00|496.72|493.92|497.55|494.75|497.8|495|495.89|493.09|0
1642656900000|2022-01-20 05:35:00|497.39|494.59|496.89|494.09|497.46|494.66|496.39|493.59|0
1642657200000|2022-01-20 05:40:00|496.72|493.92|497.05|494.25|497.55|494.75|496.72|493.92|0
1642657500000|2022-01-20 05:45:00|496.88|494.08|496.55|493.75|497.71|494.91|496.38|493.58|0
1642657800000|2022-01-20 05:50:00|496.38|493.58|496.88|494.08|497.05|494.25|496.38|493.58|0
1642658100000|2022-01-20 05:55:00|497.05|494.25|497.04|494.24|498.38|495.58|496.38|493.58|0
1642658400000|2022-01-20 06:00:00|497.21|494.41|498.7|495.9|498.7|495.9|496.71|493.91|0
1642658700000|2022-01-20 06:05:00|498.62|495.82|498.04|495.24|498.62|495.82|497.04|494.24|0
1642659000000|2022-01-20 06:10:00|497.87|495.07|498.37|495.57|498.7|495.9|496.87|494.07|0
1642659300000|2022-01-20 06:15:00|498.2|495.4|498.36|495.56|498.86|496.06|497.53|494.73|0
1642659600000|2022-01-20 06:20:00|498.44|495.64|498.11|495.31|498.86|496.06|497.7|494.9|0
1642659900000|2022-01-20 06:25:00|498.2|495.4|499.53|496.73|499.53|496.73|497.61|494.81|0
1642660200000|2022-01-20 06:30:00|499.69|496.89|500.02|497.22|500.03|497.23|499.02|496.22|0
1642660500000|2022-01-20 06:35:00|500.52|497.72|500.85|498.05|501.52|498.72|500.36|497.56|0
1642660800000|2022-01-20 06:40:00|500.69|497.89|501.02|498.22|501.43|498.63|500.52|497.72|0
1642661100000|2022-01-20 06:45:00|501.1|498.3|502.85|500.05|503.19|500.39|501.02|498.22|0
1642661400000|2022-01-20 06:50:00|502.69|499.89|502.85|500.05|503.19|500.39|502.18|499.38|0
1642661700000|2022-01-20 06:55:00|503.02|500.22|503.85|501.05|504.52|501.72|502.85|500.05|0
1642662000000|2022-01-20 07:00:00|503.69|500.89|502.51|499.71|504.19|501.39|502.43|499.63|0
1642662300000|2022-01-20 07:05:00|502.59|499.79|504.02|501.22|504.02|501.22|502.51|499.71|0
1642662600000|2022-01-20 07:10:00|504.18|501.38|505.02|502.22|505.52|502.72|504.01|501.21|0
1642662900000|2022-01-20 07:15:00|504.52|501.72|503.51|500.71|504.68|501.88|502.68|499.88|0
1642663200000|2022-01-20 07:20:00|503.68|500.88|501.67|498.87|503.84|501.04|501.5|498.7|0
1642663500000|2022-01-20 07:25:00|501.84|499.04|501.17|498.37|502.17|499.37|500.75|497.95|0
1642663800000|2022-01-20 07:30:00|501|498.2|501.5|498.7|501.5|498.7|499.74|496.94|0
1642664100000|2022-01-20 07:35:00|501.33|498.53|501.5|498.7|505.17|502.37|501.16|498.36|0
1642664400000|2022-01-20 07:40:00|501.66|498.86|504.5|501.7|505|502.2|501.5|498.7|0
1642664700000|2022-01-20 07:45:00|504.67|501.87|500.99|498.19|504.67|501.87|500.82|498.02|0
1642665000000|2022-01-20 07:50:00|501.16|498.36|500.15|497.35|501.16|498.36|499.32|496.52|0
1642665300000|2022-01-20 07:55:00|500.32|497.52|499.32|496.52|500.99|498.19|499.15|496.35|0
1642665600000|2022-01-20 08:00:00|499.49|496.69|499.32|496.52|501.15|498.35|499.32|496.52|0
1642665900000|2022-01-20 08:05:00|499.45|497.05|501.45|499.05|501.62|499.22|498.12|495.72|0
1642666200000|2022-01-20 08:10:00|501.62|499.22|496.62|494.22|501.95|499.55|496.62|494.22|0
1642666500000|2022-01-20 08:15:00|496.45|494.05|494.96|492.56|497.78|495.38|494.96|492.56|0
1642666800000|2022-01-20 08:20:00|494.62|492.22|493.3|490.9|494.96|492.56|492.3|489.9|0
1642667100000|2022-01-20 08:25:00|493.13|490.73|493|490.6|493.34|490.94|489.35|486.95|0
1642667400000|2022-01-20 08:30:00|492.84|490.44|495.49|493.09|495.49|493.09|490.52|488.12|0
1642667700000|2022-01-20 08:35:00|495.16|492.76|493.99|491.59|495.66|493.26|493.91|491.51|0
1642668000000|2022-01-20 08:40:00|493.83|491.43|493.16|490.76|495.32|492.92|492.67|490.27|0
1642668300000|2022-01-20 08:45:00|493.33|490.93|490.18|487.78|493.33|490.93|490.01|487.61|0
1642668600000|2022-01-20 08:50:00|491.17|488.77|493.57|491.17|494.15|491.75|490.68|488.28|0
1642668900000|2022-01-20 08:55:00|493.49|491.09|494.73|492.33|494.82|492.42|492.66|490.26|0
1642669200000|2022-01-20 09:00:00|494.65|492.25|493.32|490.92|496.48|494.08|493.32|490.92|0
1642669500000|2022-01-20 09:05:00|493.15|490.75|490.83|488.43|493.15|490.75|490.5|488.1|0
1642669800000|2022-01-20 09:10:00|490.75|488.35|492.23|489.83|492.23|489.83|489.09|486.69|0
1642670100000|2022-01-20 09:15:00|491.99|489.59|489.84|487.44|492.82|490.42|488.84|486.44|0
1642670400000|2022-01-20 09:20:00|489.75|487.35|490.57|488.17|491.65|489.25|489.34|486.94|0
1642670700000|2022-01-20 09:25:00|490.99|488.59|492.81|490.41|493.64|491.24|490.16|487.76|0
1642671000000|2022-01-20 09:30:00|492.98|490.58|496.13|493.73|496.63|494.23|492.64|490.24|0
1642671300000|2022-01-20 09:35:00|496.04|493.64|497.12|494.72|497.46|495.06|495.3|492.9|0
1642671600000|2022-01-20 09:40:00|496.96|494.56|496.46|494.06|498.12|495.72|496.46|494.06|0
1642671900000|2022-01-20 09:45:00|496.79|494.39|497.44|495.04|497.44|495.04|495.63|493.23|0
1642672200000|2022-01-20 09:50:00|497.28|494.88|498.6|496.2|499.35|496.95|496.78|494.38|0
1642672500000|2022-01-20 09:55:00|498.77|496.37|497.6|495.2|499.27|496.87|497.27|494.87|0
1642672800000|2022-01-20 10:00:00|497.77|495.37|498.43|496.03|498.68|496.28|497.44|495.04|0
1642673100000|2022-01-20 10:05:00|498.1|495.7|498.1|495.7|498.43|496.03|496.27|493.87|0
1642673400000|2022-01-20 10:10:00|498.26|495.86|497.43|495.03|498.76|496.36|497.43|495.03|0
1642673700000|2022-01-20 10:15:00|497.51|495.11|499.09|496.69|499.09|496.69|497.1|494.7|0
1642674000000|2022-01-20 10:20:00|498.93|496.53|500.59|498.19|500.76|498.36|498.26|495.86|0
1642674300000|2022-01-20 10:25:00|500.42|498.02|499.92|497.52|500.59|498.19|498.92|496.52|0
1642674600000|2022-01-20 10:30:00|499.59|497.19|498.25|495.85|499.75|497.35|497.92|495.52|0
1642674900000|2022-01-20 10:35:00|497.92|495.52|498.75|496.35|498.92|496.52|497.42|495.02|0
1642675200000|2022-01-20 10:40:00|498.92|496.52|499.41|497.01|499.75|497.35|498.5|496.1|0
1642675500000|2022-01-20 10:45:00|499.33|496.93|499.58|497.18|499.91|497.51|499.25|496.85|0
1642675800000|2022-01-20 10:50:00|499.41|497.01|500.24|497.84|500.24|497.84|499.24|496.84|0
1642676100000|2022-01-20 10:55:00|500.16|497.76|500.07|497.67|500.41|498.01|499.07|496.67|0
1642676400000|2022-01-20 11:00:00|500.24|497.84|501.91|499.51|502.41|500.01|500.07|497.67|0
1642676700000|2022-01-20 11:05:00|502.41|500.01|502.57|500.17|503.15|500.75|502.24|499.84|0
1642677000000|2022-01-20 11:10:00|502.4|500|501.9|499.5|503.24|500.84|501.57|499.17|0
1642677300000|2022-01-20 11:15:00|502.57|500.17|504.24|501.84|504.91|502.51|502.4|500|0
1642677600000|2022-01-20 11:20:00|504.41|502.01|503.9|501.5|504.41|502.01|503.23|500.83|0
1642677900000|2022-01-20 11:25:00|503.73|501.33|503.48|501.08|504.74|502.34|503.4|501|0
1642678200000|2022-01-20 11:30:00|503.56|501.16|501.72|499.32|503.56|501.16|501.56|499.16|0
1642678500000|2022-01-20 11:35:00|501.89|499.49|502.72|500.32|502.73|500.33|501.72|499.32|0
1642678800000|2022-01-20 11:40:00|502.64|500.24|501.22|498.82|502.8|500.4|501.22|498.82|0
1642679100000|2022-01-20 11:45:00|501.39|498.99|500.88|498.48|501.39|498.99|499.38|496.98|0
1642679400000|2022-01-20 11:50:00|500.8|498.4|500.88|498.48|502.38|499.98|500.38|497.98|0
1642679700000|2022-01-20 11:55:00|500.71|498.31|502.38|499.98|502.88|500.48|500.71|498.31|0
1642680000000|2022-01-20 12:00:00|502.21|499.81|502.88|500.48|503.22|500.82|500.38|497.98|0
1642680300000|2022-01-20 12:05:00|502.96|500.56|502.38|499.98|503.05|500.65|501.04|498.64|0
1642680600000|2022-01-20 12:10:00|502.21|499.81|501.87|499.47|502.71|500.31|501.45|499.05|0
1642680900000|2022-01-20 12:15:00|502.04|499.64|500.7|498.3|502.04|499.64|500.54|498.14|0
1642681200000|2022-01-20 12:20:00|500.54|498.14|500.2|497.8|501.87|499.47|499.87|497.47|0
1642681500000|2022-01-20 12:25:00|500.03|497.63|500.11|497.71|500.53|498.13|499.03|496.63|0
1642681800000|2022-01-20 12:30:00|500.2|497.8|497.86|495.46|500.87|498.47|497.86|495.46|0
1642682100000|2022-01-20 12:35:00|497.53|495.13|497.61|495.21|498.36|495.96|497.03|494.63|0
1642682400000|2022-01-20 12:40:00|497.53|495.13|495.87|493.47|497.53|495.13|494.87|492.47|0
1642682700000|2022-01-20 12:45:00|496.03|493.63|497.03|494.63|497.69|495.29|495.53|493.13|0
1642683000000|2022-01-20 12:50:00|496.86|494.46|497.52|495.12|497.69|495.29|496.36|493.96|0
1642683300000|2022-01-20 12:55:00|497.36|494.96|498.19|495.79|498.69|496.29|497.19|494.79|0
1642683600000|2022-01-20 13:00:00|497.85|495.45|497.85|495.45|497.85|495.45|495.69|493.29|0
1642683900000|2022-01-20 13:05:00|497.68|495.28|497.85|495.45|498.02|495.62|496.69|494.29|0
1642684200000|2022-01-20 13:10:00|498.01|495.61|498.35|495.95|498.35|495.95|496.19|493.79|0
1642684500000|2022-01-20 13:15:00|498.18|495.78|497.18|494.78|498.84|496.44|496.85|494.45|0
1642684800000|2022-01-20 13:20:00|497.01|494.61|497.18|494.78|497.68|495.28|496.51|494.11|0
1642685100000|2022-01-20 13:25:00|497.01|494.61|498.67|496.27|498.84|496.44|496.35|493.95|0
1642685400000|2022-01-20 13:30:00|498.84|496.44|502.5|500.1|503.51|501.11|498.34|495.94|0
1642685700000|2022-01-20 13:35:00|502.34|499.94|500.17|497.77|502.34|499.94|499|496.6|0
1642686000000|2022-01-20 13:40:00|500|497.6|501.16|498.76|501.33|498.93|499.17|496.77|0
1642686300000|2022-01-20 13:45:00|501.33|498.93|501.16|498.76|502.17|499.77|500.16|497.76|0
1642686600000|2022-01-20 13:50:00|501.33|498.93|503.17|500.77|503.5|501.1|501.33|498.93|0
1642686900000|2022-01-20 13:55:00|502.66|500.26|500.32|497.92|502.83|500.43|499.99|497.59|0
1642687200000|2022-01-20 14:00:00|500.49|498.09|500.66|498.26|501.16|498.76|499.82|497.42|0
1642687500000|2022-01-20 14:05:00|500.49|498.09|499.99|497.59|500.99|498.59|499.15|496.75|0
1642687800000|2022-01-20 14:10:00|499.82|497.42|499.98|497.58|501.15|498.75|498.98|496.58|0
1642688100000|2022-01-20 14:15:00|500.15|497.75|499.98|497.58|500.32|497.92|499.15|496.75|0
1642688400000|2022-01-20 14:20:00|499.81|497.41|499.81|497.41|501.31|498.91|499.64|497.24|0
1642688700000|2022-01-20 14:25:00|499.64|497.24|498.56|496.16|499.64|497.24|497.31|494.91|0
1642689000000|2022-01-20 14:30:00|498.64|496.24|503.15|500.75|507|504.6|497.81|495.41|0
1642689300000|2022-01-20 14:35:00|502.65|500.25|501.64|499.24|503.98|501.58|499.22|496.82|0
1642689600000|2022-01-20 14:40:00|501.14|498.74|509.86|507.46|509.86|507.46|499.47|497.07|0
1642689900000|2022-01-20 14:45:00|509.6|507.2|510.32|507.92|510.87|508.47|505.96|503.56|0
1642690200000|2022-01-20 14:50:00|509.48|507.08|513.53|511.13|515.22|512.82|508.3|505.9|0
1642690500000|2022-01-20 14:55:00|513.7|511.3|517.76|515.36|519.8|517.4|512.51|510.11|0
1642690800000|2022-01-20 15:00:00|519.12|516.72|516.06|513.66|519.63|517.23|514.71|512.31|0
1642691100000|2022-01-20 15:05:00|516.23|513.83|516.57|514.17|519.46|517.06|513.35|510.95|0
1642691400000|2022-01-20 15:10:00|516.4|514|515.04|512.64|518.43|516.03|512.84|510.44|0
1642691700000|2022-01-20 15:15:00|515.38|512.98|510.31|507.91|517.24|514.84|510.14|507.74|0
1642692000000|2022-01-20 15:20:00|510.48|508.08|515.37|512.97|515.54|513.14|510.31|507.91|0
1642692300000|2022-01-20 15:25:00|515.54|513.14|516.73|514.33|517.07|514.67|512.84|510.44|0
1642692600000|2022-01-20 15:30:00|516.56|514.16|521.48|519.08|524.38|521.98|516.56|514.16|0
1642692900000|2022-01-20 15:35:00|521.65|519.25|522.42|520.02|523.87|521.47|520.8|518.4|0
1642693200000|2022-01-20 15:40:00|522.5|520.1|522.16|519.76|524.72|522.32|522.16|519.76|0
1642693500000|2022-01-20 15:45:00|522.5|520.1|525.56|523.16|525.9|523.5|522.33|519.93|0
1642693800000|2022-01-20 15:50:00|525.9|523.5|527.1|524.7|527.61|525.21|525.04|522.64|0
1642694100000|2022-01-20 15:55:00|526.93|524.53|525.81|523.41|526.93|524.53|524.36|521.96|0
1642694400000|2022-01-20 16:00:00|525.9|523.5|528.81|526.41|530.36|527.96|525.9|523.5|0
1642694700000|2022-01-20 16:05:00|528.64|526.24|527.26|524.86|528.81|526.41|526.58|524.18|0
1642695000000|2022-01-20 16:10:00|527.44|525.04|523.67|521.27|527.44|525.04|522.47|520.07|0
1642695300000|2022-01-20 16:15:00|523.84|521.44|524.52|522.12|525.55|523.15|522.3|519.9|0
1642695600000|2022-01-20 16:20:00|524.35|521.95|522.12|519.72|524.35|521.95|520.42|518.02|0
1642695900000|2022-01-20 16:25:00|521.61|519.21|525.37|522.97|525.71|523.31|521.44|519.04|0
1642696200000|2022-01-20 16:30:00|525.71|523.31|526.05|523.65|526.74|524.34|525.2|522.8|0
1642696500000|2022-01-20 16:35:00|526.22|523.82|525.88|523.48|526.74|524.34|524.17|521.77|0
1642696800000|2022-01-20 16:40:00|526.05|523.65|518.53|516.13|526.05|523.65|518.36|515.96|0
1642697100000|2022-01-20 16:45:00|518.36|515.96|520.92|518.52|522.28|519.88|518.36|515.96|0
1642697400000|2022-01-20 16:50:00|521.43|519.03|521.43|519.03|524.16|521.76|521.43|519.03|0
1642697700000|2022-01-20 16:55:00|521.6|519.2|521.94|519.54|524.5|522.1|520.91|518.51|0
1642698000000|2022-01-20 17:00:00|522.28|519.88|522.1|519.7|524.33|521.93|521.42|519.02|0
1642698300000|2022-01-20 17:05:00|522.19|519.79|519.71|517.31|522.28|519.88|519.46|517.06|0
1642698600000|2022-01-20 17:10:00|519.54|517.14|520.91|518.51|521.25|518.85|519.03|516.63|0
1642698900000|2022-01-20 17:15:00|520.73|518.33|517.67|515.27|520.73|518.33|517.67|515.27|0
1642699200000|2022-01-20 17:20:00|517.5|515.1|519.88|517.48|520.05|517.65|517.16|514.76|0
1642699500000|2022-01-20 17:25:00|519.71|517.31|521.75|519.35|521.75|519.35|517.66|515.26|0
1642699800000|2022-01-20 17:30:00|521.58|519.18|523.46|521.06|523.63|521.23|521.58|519.18|0
1642700100000|2022-01-20 17:35:00|523.29|520.89|522.09|519.69|523.8|521.4|520.89|518.49|0
1642700400000|2022-01-20 17:40:00|521.92|519.52|522.94|520.54|523.8|521.4|521.58|519.18|0
1642700700000|2022-01-20 17:45:00|522.77|520.37|520.89|518.49|522.77|520.37|520.21|517.81|0
1642701000000|2022-01-20 17:50:00|521.06|518.66|516.97|514.57|521.06|518.66|516.88|514.48|0
1642701300000|2022-01-20 17:55:00|516.8|514.4|516.63|514.23|517.65|515.25|515.27|512.87|0
1642701600000|2022-01-20 18:00:00|516.29|513.89|511.88|509.48|516.29|513.89|511.37|508.97|0
1642701900000|2022-01-20 18:05:00|511.62|509.22|509.51|507.11|511.62|509.22|508.84|506.44|0
1642702200000|2022-01-20 18:10:00|509.08|506.68|512.04|509.64|512.72|510.32|508.83|506.43|0
1642702500000|2022-01-20 18:15:00|511.87|509.47|510.18|507.78|511.87|509.47|507.14|504.74|0
1642702800000|2022-01-20 18:20:00|509.67|507.27|509.33|506.93|511.36|508.96|508.83|506.43|0
1642703100000|2022-01-20 18:25:00|509|506.6|506.88|504.48|510.36|507.96|506.88|504.48|0
1642703400000|2022-01-20 18:30:00|507.05|504.65|505.27|502.87|507.64|505.24|504.51|502.11|0
1642703700000|2022-01-20 18:35:00|505.52|503.12|507.89|505.49|508.06|505.66|504.51|502.11|0
1642704000000|2022-01-20 18:40:00|507.72|505.32|507.38|504.98|509.24|506.84|507.38|504.98|0
1642704300000|2022-01-20 18:45:00|507.55|505.15|506.7|504.3|508.9|506.5|504.84|502.44|0
1642704600000|2022-01-20 18:50:00|506.87|504.47|508.05|505.65|508.73|506.33|506.53|504.13|0
1642704900000|2022-01-20 18:55:00|507.88|505.48|503.99|501.59|507.88|505.48|503.66|501.26|0
1642705200000|2022-01-20 19:00:00|504.16|501.76|512.46|510.06|512.63|510.23|504.16|501.76|0
1642705500000|2022-01-20 19:05:00|512.12|509.72|511.43|509.03|512.63|510.23|510.93|508.53|0
1642705800000|2022-01-20 19:10:00|511.6|509.2|501.46|499.06|512.79|510.39|501.13|498.73|0
1642706100000|2022-01-20 19:15:00|501.29|498.89|501.63|499.23|503.82|501.42|498.6|496.2|0
1642706400000|2022-01-20 19:20:00|501.96|499.56|501.12|498.72|502.97|500.57|499.1|496.7|0
1642706700000|2022-01-20 19:25:00|501.29|498.89|497.76|495.36|501.62|499.22|497.76|495.36|0
1642707000000|2022-01-20 19:30:00|497.93|495.53|495.08|492.68|497.93|495.53|494.24|491.84|0
1642707300000|2022-01-20 19:35:00|495.92|493.52|495.32|492.92|496.42|494.02|493.17|490.77|0
1642707600000|2022-01-20 19:40:00|495.16|492.76|492.99|490.59|495.16|492.76|492.49|490.09|0
1642707900000|2022-01-20 19:45:00|493.15|490.75|493.98|491.58|495.15|492.75|490.49|488.09|0
1642708200000|2022-01-20 19:50:00|493.65|491.25|493.98|491.58|496.15|493.75|492.48|490.08|0
1642708500000|2022-01-20 19:55:00|494.32|491.92|491.81|489.41|495.65|493.25|491.48|489.08|0
1642708800000|2022-01-20 20:00:00|491.98|489.58|488.99|486.59|495.65|493.25|487.66|485.26|0
1642709100000|2022-01-20 20:05:00|488.82|486.42|483.59|481.19|489.82|487.42|480.08|477.68|0
1642709400000|2022-01-20 20:10:00|483.75|481.35|481.28|478.88|486.56|484.16|480.95|478.55|0
1642709700000|2022-01-20 20:15:00|481.77|479.37|484.41|482.01|484.9|482.5|480.62|478.22|0
1642710000000|2022-01-20 20:20:00|484.24|481.84|477.66|475.26|484.24|481.84|477.17|474.77|0
1642710300000|2022-01-20 20:25:00|477.49|475.09|476.79|474.39|479.74|477.34|473.27|470.87|0
1642710600000|2022-01-20 20:30:00|476.13|473.73|474.01|471.61|477.28|474.88|472.54|470.14|0
1642710900000|2022-01-20 20:35:00|473.19|470.79|468.64|466.24|473.68|471.28|465.07|462.67|0
1642711200000|2022-01-20 20:40:00|468.8|466.4|466.04|463.64|471.07|468.67|465.55|463.15|0
1642711500000|2022-01-20 20:45:00|465.72|463.32|460.83|458.43|466.85|464.45|460.83|458.43|0
1642711800000|2022-01-20 20:50:00|460.51|458.11|452.98|450.58|464.69|462.29|452.98|450.58|0
1642712100000|2022-01-20 20:55:00|453.3|450.9|454.57|452.17|458.08|455.68|448.1|445.7|0
1642712400000|2022-01-20 21:00:00|454.25|451.85|449.24|446.84|456.48|454.08|448.77|446.37|0
1642712700000|2022-01-20 21:05:00|449.56|447.16|450.51|448.11|454.01|451.61|449.56|447.16|0
1642713000000|2022-01-20 21:10:00|450.35|447.95|448.92|446.52|452.1|449.7|448.13|445.73|0
1642713300000|2022-01-20 21:15:00|448.64|445.84|449.91|447.11|450.7|447.9|447.54|444.74|0
1642713600000|2022-01-20 21:20:00|449.59|446.79|446.58|443.78|450.07|447.27|446.11|443.31|0
1642713900000|2022-01-20 21:25:00|446.74|443.94|441.7|438.9|448.87|446.07|441.7|438.9|0
1642714200000|2022-01-20 21:30:00|440.13|437.33|443.11|440.31|443.11|440.31|439.34|436.54|0
1642714500000|2022-01-20 21:35:00|442.79|439.99|439.02|436.22|443.11|440.31|439.02|436.22|0
1642714800000|2022-01-20 21:40:00|438.63|435.83|435.74|432.94|439.65|436.85|430.83|428.03|0
1642715100000|2022-01-20 21:45:00|435.58|432.78|434.02|431.22|436.83|434.03|433.71|430.91|0
1642715400000|2022-01-20 21:50:00|433.16|430.36|442.31|439.51|442.47|439.67|432.77|429.97|0
1642715700000|2022-01-20 21:55:00|442.39|439.59|442.39|439.59|444.67|441.87|441.68|438.88|0
1642716000000|2022-01-20 22:00:00|442.55|439.75|442.44|439.64|442.9|440.1|441.16|438.36|0
1642716300000|2022-01-20 22:05:00|442.48|439.68|443.18|440.38|443.18|440.38|442.14|439.34|0
1642716600000|2022-01-20 22:10:00|443.31|440.51|443.56|440.76|443.56|440.76|443.26|440.46|0
1642716900000|2022-01-20 22:15:00|443.75|440.95|444.44|441.64|444.48|441.68|443.75|440.95|0
1642717200000|2022-01-20 22:20:00|444.48|441.68|449.49|446.69|449.77|446.97|444.48|441.68|0
1642717500000|2022-01-20 22:25:00|449.42|446.62|449.32|446.52|449.66|446.86|449.32|446.52|0
1642717800000|2022-01-20 22:30:00|449.41|446.61|449.63|446.83|449.63|446.83|449.38|446.58|0
1642718100000|2022-01-20 22:35:00|449.56|446.76|449.04|446.24|449.56|446.76|449.04|446.24|0
1642718400000|2022-01-20 22:40:00|449.13|446.33|448.35|445.55|449.23|446.43|448.33|445.53|0
1642718700000|2022-01-20 22:45:00|448.45|445.65|448.7|445.9|448.9|446.1|448.38|445.58|0
1642719000000|2022-01-20 22:50:00|448.72|445.92|448.55|445.75|448.78|445.98|448.28|445.48|0
1642719300000|2022-01-20 22:55:00|448.53|445.73|448.16|445.36|448.58|445.78|447.93|445.13|0
1642719600000|2022-01-20 23:00:00|446.38|443.58|451.49|448.69|451.49|448.69|445.59|442.79|0
1642719900000|2022-01-20 23:05:00|451.96|449.16|447.4|444.6|452.99|450.19|447.4|444.6|0
1642720200000|2022-01-20 23:10:00|447.47|444.67|446.61|443.81|449.67|446.87|445.67|442.87|0
1642720500000|2022-01-20 23:15:00|446.77|443.97|445.82|443.02|448.34|445.54|442.54|439.74|0
1642720800000|2022-01-20 23:20:00|445.67|442.87|447.23|444.43|447.71|444.91|443.48|440.68|0
1642721100000|2022-01-20 23:25:00|447.39|444.59|443.16|440.36|447.86|445.06|443.16|440.36|0
1642721400000|2022-01-20 23:30:00|443.55|440.75|444.72|441.92|445.89|443.09|443.31|440.51|0
1642721700000|2022-01-20 23:35:00|445.03|442.23|448.87|446.07|448.87|446.07|444.09|441.29|0
1642722000000|2022-01-20 23:40:00|448.8|446|449.5|446.7|450.05|447.25|448.48|445.68|0
1642722300000|2022-01-20 23:45:00|449.58|446.78|450.52|447.72|451.63|448.83|449.58|446.78|0
1642722600000|2022-01-20 23:50:00|450.37|447.57|449.49|446.69|451|448.2|448.16|445.36|0
1642722900000|2022-01-20 23:55:00|449.73|446.93|451.31|448.51|451.47|448.67|448.63|445.83|0
1642723200000|2022-01-21 00:00:00|451.46|448.66|447.69|444.89|453.2|450.4|447.06|444.26|0
1642723500000|2022-01-21 00:05:00|448.16|445.36|449.1|446.3|450.2|447.4|446.12|443.32|0
1642723800000|2022-01-21 00:10:00|449.02|446.22|449.8|447|451.3|448.5|447.68|444.88|0
1642724100000|2022-01-21 00:15:00|449.88|447.08|449.17|446.37|451.14|448.34|448.78|445.98|0
1642724400000|2022-01-21 00:20:00|448.85|446.05|448.07|445.27|449.25|446.45|445.87|443.07|0
1642724700000|2022-01-21 00:25:00|447.99|445.19|448.46|445.66|450.19|447.39|446.89|444.09|0
1642725000000|2022-01-21 00:30:00|448.22|445.42|448.22|445.42|449.09|446.29|446.96|444.16|0
1642725300000|2022-01-21 00:35:00|448.3|445.5|447.12|444.32|448.53|445.73|446.8|444|0
1642725600000|2022-01-21 00:40:00|447.27|444.47|445.42|442.62|447.27|444.47|444.63|441.83|0
1642725900000|2022-01-21 00:45:00|445.26|442.46|444.92|442.12|446.67|443.87|444.8|442|0
1642726200000|2022-01-21 00:50:00|444.68|441.88|443.9|441.1|446.25|443.45|443.19|440.39|0
1642726500000|2022-01-21 00:55:00|443.97|441.17|443.11|440.31|445.15|442.35|443.11|440.31|0
1642726800000|2022-01-21 01:00:00|442.8|440|444.28|441.48|445.46|442.66|442.8|440|0
1642727100000|2022-01-21 01:05:00|444.21|441.41|437.71|434.91|444.21|441.41|437.33|434.53|0
1642727400000|2022-01-21 01:10:00|437.48|434.68|438.26|435.46|438.73|435.93|434.99|432.19|0
1642727700000|2022-01-21 01:15:00|438.41|435.61|437.48|434.68|440.29|437.49|437.08|434.28|0
1642728000000|2022-01-21 01:20:00|437.32|434.52|442.23|439.43|442.39|439.59|437.32|434.52|0
1642728300000|2022-01-21 01:25:00|442.47|439.67|446.94|444.14|447.34|444.54|442.31|439.51|0
1642728600000|2022-01-21 01:30:00|446.86|444.06|446.39|443.59|446.86|444.06|443.88|441.08|0
1642728900000|2022-01-21 01:35:00|446.23|443.43|441.16|438.36|446.23|443.43|441|438.2|0
1642729200000|2022-01-21 01:40:00|440.69|437.89|439.12|436.32|442.57|439.77|438.03|435.23|0
1642729500000|2022-01-21 01:45:00|439.28|436.48|435.54|432.74|439.28|436.48|435.38|432.58|0
1642729800000|2022-01-21 01:50:00|435.38|432.58|440.99|438.19|440.99|438.19|435.38|432.58|0
1642730100000|2022-01-21 01:55:00|441.46|438.66|443.1|440.3|443.66|440.86|439.9|437.1|0
1642730400000|2022-01-21 02:00:00|443.03|440.23|444.13|441.33|445.07|442.27|442.24|439.44|0
1642730700000|2022-01-21 02:05:00|444.6|441.8|445.85|443.05|446.8|444|444.28|441.48|0
1642731000000|2022-01-21 02:10:00|445.93|443.13|445.3|442.5|445.93|443.13|444.44|441.64|0
1642731300000|2022-01-21 02:15:00|445.38|442.58|442.24|439.44|445.53|442.73|441.92|439.12|0
1642731600000|2022-01-21 02:20:00|442.39|439.59|444.12|441.32|444.59|441.79|441.92|439.12|0
1642731900000|2022-01-21 02:25:00|443.96|441.16|443.09|440.29|444.12|441.32|442.55|439.75|0
1642732200000|2022-01-21 02:30:00|443.17|440.37|441.92|439.12|443.48|440.68|441.92|439.12|0
1642732500000|2022-01-21 02:35:00|441.6|438.8|440.5|437.7|442.38|439.58|439.02|436.22|0
1642732800000|2022-01-21 02:40:00|440.35|437.55|435.82|433.02|440.42|437.62|435.82|433.02|0
1642733100000|2022-01-21 02:45:00|435.98|433.18|429.77|426.97|436.44|433.64|428.54|425.74|0
1642733400000|2022-01-21 02:50:00|429.69|426.89|430.39|427.59|431.55|428.75|428.38|425.58|0
1642733700000|2022-01-21 02:55:00|430.54|427.74|433.95|431.15|433.95|431.15|430.54|427.74|0
1642734000000|2022-01-21 03:00:00|434.11|431.31|433.64|430.84|434.57|431.77|432.86|430.06|0
1642734300000|2022-01-21 03:05:00|433.79|430.99|432.78|429.98|434.57|431.77|432.24|429.44|0
1642734600000|2022-01-21 03:10:00|432.86|430.06|431.93|429.13|433.48|430.68|430.23|427.43|0
1642734900000|2022-01-21 03:15:00|432.08|429.28|432.7|429.9|434.25|431.45|432.08|429.28|0
1642735200000|2022-01-21 03:20:00|432.54|429.74|429.45|426.65|433.47|430.67|429.45|426.65|0
1642735500000|2022-01-21 03:25:00|429.6|426.8|431.3|428.5|431.99|429.19|429.6|426.8|0
1642735800000|2022-01-21 03:30:00|431.22|428.42|431.61|428.81|431.92|429.12|429.29|426.49|0
1642736100000|2022-01-21 03:35:00|431.68|428.88|429.51|426.71|431.68|428.88|428.52|425.72|0
1642736400000|2022-01-21 03:40:00|429.59|426.79|431.29|428.49|431.91|429.11|429.36|426.56|0
1642736700000|2022-01-21 03:45:00|431.45|428.65|430.21|427.41|431.6|428.8|429.75|426.95|0
1642737000000|2022-01-21 03:50:00|430.36|427.56|431.29|428.49|431.44|428.64|429.74|426.94|0
1642737300000|2022-01-21 03:55:00|431.44|428.64|433.3|430.5|433.53|430.73|430.67|427.87|0
1642737600000|2022-01-21 04:00:00|433.22|430.42|436.64|433.84|437.19|434.39|433.22|430.42|0
1642737900000|2022-01-21 04:05:00|436.72|433.92|440.77|437.97|440.77|437.97|436.72|433.92|0
1642738200000|2022-01-21 04:10:00|440.62|437.82|439.28|436.48|440.85|438.05|439.21|436.41|0
1642738500000|2022-01-21 04:15:00|439.21|436.41|437.25|434.45|439.36|436.56|436.56|433.76|0
1642738800000|2022-01-21 04:20:00|437.49|434.69|436.86|434.06|438.43|435.63|436.24|433.44|0
1642739100000|2022-01-21 04:25:00|436.94|434.14|438.11|435.31|438.26|435.46|435.46|432.66|0
1642739400000|2022-01-21 04:30:00|437.87|435.07|437.48|434.68|439.98|437.18|437.48|434.68|0
1642739700000|2022-01-21 04:35:00|437.56|434.76|438.57|435.77|439.04|436.24|437.48|434.68|0
1642740000000|2022-01-21 04:40:00|438.49|435.69|436.02|433.22|438.73|435.93|435.71|432.91|0
1642740300000|2022-01-21 04:45:00|436.17|433.37|434.62|431.82|436.72|433.92|433.84|431.04|0
1642740600000|2022-01-21 04:50:00|434.69|431.89|435.15|432.35|435.7|432.9|433.84|431.04|0
1642740900000|2022-01-21 04:55:00|435.24|432.44|435|432.2|436.87|434.07|434.92|432.12|0
1642741200000|2022-01-21 05:00:00|435.23|432.43|436.94|434.14|437.41|434.61|434.61|431.81|0
1642741500000|2022-01-21 05:05:00|436.79|433.99|437.88|435.08|438.19|435.39|435.07|432.27|0
1642741800000|2022-01-21 05:10:00|438.03|435.23|436.32|433.52|438.66|435.86|436|433.2|0
1642742100000|2022-01-21 05:15:00|436.16|433.36|436|433.2|436.63|433.83|434.6|431.8|0
1642742400000|2022-01-21 05:20:00|435.92|433.12|438.18|435.38|438.18|435.38|435.85|433.05|0
1642742700000|2022-01-21 05:25:00|437.63|434.83|435.53|432.73|438.49|435.69|435.53|432.73|0
1642743000000|2022-01-21 05:30:00|435.84|433.04|438.8|436|439.43|436.63|435.84|433.04|0
1642743300000|2022-01-21 05:35:00|438.96|436.16|439.9|437.1|440.05|437.25|438.96|436.16|0
1642743600000|2022-01-21 05:40:00|439.74|436.94|442.32|439.52|442.56|439.76|439.34|436.54|0
1642743900000|2022-01-21 05:45:00|442.24|439.44|443.18|440.38|444.28|441.48|442.24|439.44|0
1642744200000|2022-01-21 05:50:00|443.34|440.54|442.87|440.07|444.12|441.32|442.71|439.91|0
1642744500000|2022-01-21 05:55:00|442.94|440.14|442.31|439.51|443.73|440.93|440.83|438.03|0
1642744800000|2022-01-21 06:00:00|442.15|439.35|440.17|437.37|442.91|440.11|439.63|436.83|0
1642745100000|2022-01-21 06:05:00|440.41|437.61|440.09|437.29|440.56|437.76|439.16|436.36|0
1642745400000|2022-01-21 06:10:00|440.32|437.52|441.03|438.23|442.07|439.27|439.62|436.82|0
1642745700000|2022-01-21 06:15:00|441.19|438.39|441.89|439.09|443.14|440.34|440.8|438|0
1642746000000|2022-01-21 06:20:00|441.66|438.86|444.55|441.75|445.1|442.3|441.58|438.78|0
1642746300000|2022-01-21 06:25:00|444.79|441.99|443.61|440.81|445.57|442.77|443.06|440.26|0
1642746600000|2022-01-21 06:30:00|444.79|441.99|446.99|444.19|447.14|444.34|443.53|440.73|0
1642746900000|2022-01-21 06:35:00|446.83|444.03|447.45|444.65|447.77|444.97|445.33|442.53|0
1642747200000|2022-01-21 06:40:00|447.3|444.5|447.21|444.41|449.19|446.39|447.14|444.34|0
1642747500000|2022-01-21 06:45:00|447.3|444.5|446.35|443.55|449.5|446.7|446.35|443.55|0
1642747800000|2022-01-21 06:50:00|446.42|443.62|443.42|440.62|446.42|443.62|442.79|439.99|0
1642748100000|2022-01-21 06:55:00|443.34|440.54|444.75|441.95|445.46|442.66|443.1|440.3|0
1642748400000|2022-01-21 07:00:00|444.2|441.4|441.13|438.33|444.36|441.56|441.06|438.26|0
1642748700000|2022-01-21 07:05:00|441.22|438.42|446.95|444.15|447.35|444.55|440.28|437.48|0
1642749000000|2022-01-21 07:10:00|446.79|443.99|448.61|445.81|449.4|446.6|445.93|443.13|0
1642749300000|2022-01-21 07:15:00|448.92|446.12|447.97|445.17|449.55|446.75|447.42|444.62|0
1642749600000|2022-01-21 07:20:00|448.05|445.25|450.5|447.7|451.13|448.33|447.66|444.86|0
1642749900000|2022-01-21 07:25:00|450.34|447.54|453.43|450.63|453.67|450.87|450.34|447.54|0
1642750200000|2022-01-21 07:30:00|453.27|450.47|448.35|445.55|453.58|450.78|448.35|445.55|0
1642750500000|2022-01-21 07:35:00|448.5|445.7|447.08|444.28|450.09|447.29|446.84|444.04|0
1642750800000|2022-01-21 07:40:00|447.24|444.44|448.03|445.23|449.29|446.49|446.92|444.12|0
1642751100000|2022-01-21 07:45:00|448.18|445.38|449.45|446.65|449.76|446.96|446.76|443.96|0
1642751400000|2022-01-21 07:50:00|449.61|446.81|449.6|446.8|450.95|448.15|449.45|446.65|0
1642751700000|2022-01-21 07:55:00|449.76|446.96|450.08|447.28|450.08|447.28|447.86|445.06|0
1642752000000|2022-01-21 08:00:00|449.92|447.12|449.44|446.64|450.71|447.91|446.91|444.11|0
1642752300000|2022-01-21 08:05:00|449.4|447|450.27|447.87|452.73|450.33|449.24|446.84|0
1642752600000|2022-01-21 08:10:00|450.11|447.71|444.65|442.25|450.51|448.11|444.34|441.94|0
1642752900000|2022-01-21 08:15:00|443.71|441.31|442.29|439.89|445.6|443.2|441.66|439.26|0
1642753200000|2022-01-21 08:20:00|442.13|439.73|443.86|441.46|444.65|442.25|441.66|439.26|0
1642753500000|2022-01-21 08:25:00|443.7|441.3|447.49|445.09|447.81|445.41|443.23|440.83|0
1642753800000|2022-01-21 08:30:00|447.17|444.77|449.86|447.46|450.02|447.62|445.43|443.03|0
1642754100000|2022-01-21 08:35:00|449.23|446.83|446.85|444.45|450.97|448.57|446.38|443.98|0
1642754400000|2022-01-21 08:40:00|447.17|444.77|445.9|443.5|448.11|445.71|445.59|443.19|0
1642754700000|2022-01-21 08:45:00|446.06|443.66|444.95|442.55|446.45|444.05|441.96|439.56|0
1642755000000|2022-01-21 08:50:00|445.11|442.71|448.98|446.58|449.22|446.82|444.16|441.76|0
1642755300000|2022-01-21 08:55:00|449.22|446.82|449.85|447.45|450.32|447.92|448.11|445.71|0
1642755600000|2022-01-21 09:00:00|449.69|447.29|448.26|445.86|450.32|447.92|446.84|444.44|0
1642755900000|2022-01-21 09:05:00|448.58|446.18|446.05|443.65|450.32|447.92|445.42|443.02|0
1642756200000|2022-01-21 09:10:00|445.89|443.49|443.35|440.95|446.05|443.65|442.72|440.32|0
1642756500000|2022-01-21 09:15:00|443.19|440.79|443.73|441.33|444.21|441.81|442.56|440.16|0
1642756800000|2022-01-21 09:20:00|444.29|441.89|446.5|444.1|447.29|444.89|443.82|441.42|0
1642757100000|2022-01-21 09:25:00|446.97|444.57|449.03|446.63|449.03|446.63|446.5|444.1|0
1642757400000|2022-01-21 09:30:00|449.11|446.71|448.6|446.2|450.38|447.98|448.4|446|0
1642757700000|2022-01-21 09:35:00|448.52|446.12|447.33|444.93|449.39|446.99|446.38|443.98|0
1642758000000|2022-01-21 09:40:00|447.25|444.85|448.59|446.19|449.78|447.38|446.54|444.14|0
1642758300000|2022-01-21 09:45:00|448.67|446.27|449.86|447.46|449.86|447.46|448.59|446.19|0
1642758600000|2022-01-21 09:50:00|449.78|447.38|451.92|449.52|452.72|450.32|449.46|447.06|0
1642758900000|2022-01-21 09:55:00|452|449.6|451.76|449.36|452.72|450.32|451.6|449.2|0
1642759200000|2022-01-21 10:00:00|451.68|449.28|449.93|447.53|452.08|449.68|449.38|446.98|0
1642759500000|2022-01-21 10:05:00|449.77|447.37|449.61|447.21|451.92|449.52|449.61|447.21|0
1642759800000|2022-01-21 10:10:00|449.53|447.13|448.9|446.5|450.48|448.08|448.58|446.18|0
1642760100000|2022-01-21 10:15:00|449.21|446.81|453.66|451.26|454.3|451.9|449.05|446.65|0
1642760400000|2022-01-21 10:20:00|453.5|451.1|452.35|449.95|454.5|452.1|451.63|449.23|0
1642760700000|2022-01-21 10:25:00|452.5|450.1|452.5|450.1|453.14|450.74|451.71|449.31|0
1642761000000|2022-01-21 10:30:00|452.42|450.02|450.19|447.79|452.98|450.58|450.19|447.79|0
1642761300000|2022-01-21 10:35:00|450.43|448.03|452.26|449.86|453.38|450.98|450.43|448.03|0
1642761600000|2022-01-21 10:40:00|452.42|450.02|453.37|450.97|453.53|451.13|451.94|449.54|0
1642761900000|2022-01-21 10:45:00|453.53|451.13|451.94|449.54|453.53|451.13|450.98|448.58|0
1642762200000|2022-01-21 10:50:00|452.26|449.86|450.82|448.42|452.89|450.49|450.82|448.42|0
1642762500000|2022-01-21 10:55:00|450.74|448.34|452.73|450.33|452.96|450.56|450.03|447.63|0
1642762800000|2022-01-21 11:00:00|452.57|450.17|450.73|448.33|452.57|450.17|450.02|447.62|0
1642763100000|2022-01-21 11:05:00|450.66|448.26|444.95|442.55|450.98|448.58|444|441.6|0
1642763400000|2022-01-21 11:10:00|445.34|442.94|444.47|442.07|446.45|444.05|443.85|441.45|0
1642763700000|2022-01-21 11:15:00|444.63|442.23|440.92|438.52|444.79|442.39|439.67|437.27|0
1642764000000|2022-01-21 11:20:00|440.85|438.45|438.25|435.85|442.02|439.62|438.18|435.78|0
1642764300000|2022-01-21 11:25:00|438.33|435.93|440.96|438.56|441.2|438.8|436.24|433.84|0
1642764600000|2022-01-21 11:30:00|441.04|438.64|439|436.6|441.04|438.64|438.22|435.82|0
1642764900000|2022-01-21 11:35:00|438.92|436.52|443.79|441.39|444.51|442.11|438.92|436.52|0
1642765200000|2022-01-21 11:40:00|443.95|441.55|442.14|439.74|443.95|441.55|440.64|438.24|0
1642765500000|2022-01-21 11:45:00|441.9|439.5|440.01|437.61|442.3|439.9|438.44|436.04|0
1642765800000|2022-01-21 11:50:00|439.78|437.38|440.56|438.16|440.88|438.48|438.68|436.28|0
1642766100000|2022-01-21 11:55:00|440.25|437.85|444.02|441.62|444.81|442.41|440.25|437.85|0
1642766400000|2022-01-21 12:00:00|444.18|441.78|439.93|437.53|444.34|441.94|439.62|437.22|0
1642766700000|2022-01-21 12:05:00|439.77|437.37|436.79|434.39|440.56|438.16|435.85|433.45|0
1642767000000|2022-01-21 12:10:00|436.71|434.31|436.63|434.23|437.26|434.86|433.98|431.58|0
1642767300000|2022-01-21 12:15:00|436.95|434.55|439.92|437.52|441.02|438.62|436.79|434.39|0
1642767600000|2022-01-21 12:20:00|440|437.6|440.55|438.15|441.96|439.56|439.92|437.52|0
1642767900000|2022-01-21 12:25:00|441.02|438.62|438.82|436.42|441.02|438.62|438.35|435.95|0
1642768200000|2022-01-21 12:30:00|438.66|436.26|436.88|434.48|439.29|436.89|435.63|433.23|0
1642768500000|2022-01-21 12:35:00|436.73|434.33|441.53|439.13|441.77|439.37|436.26|433.86|0
1642768800000|2022-01-21 12:40:00|441.38|438.98|438.39|435.99|441.38|438.98|437.92|435.52|0
1642769100000|2022-01-21 12:45:00|438.31|435.91|438.23|435.83|440.04|437.64|437.45|435.05|0
1642769400000|2022-01-21 12:50:00|438.39|435.99|436.59|434.19|439.96|437.56|436.36|433.96|0
1642769700000|2022-01-21 12:55:00|436.51|434.11|438.39|435.99|438.54|436.14|434.95|432.55|0
1642770000000|2022-01-21 13:00:00|438.54|436.14|436.35|433.95|438.7|436.3|435.88|433.48|0
1642770300000|2022-01-21 13:05:00|436.51|434.11|439.01|436.61|439.01|436.61|436.51|434.11|0
1642770600000|2022-01-21 13:10:00|439.16|436.76|437.6|435.2|439.48|437.08|435.57|433.17|0
1642770900000|2022-01-21 13:15:00|437.44|435.04|439.47|437.07|439.47|437.07|435.1|432.7|0
1642771200000|2022-01-21 13:20:00|439.63|437.23|440.88|438.48|441.83|439.43|439.23|436.83|0
1642771500000|2022-01-21 13:25:00|441.04|438.64|440.17|437.77|441.67|439.27|440.1|437.7|0
1642771800000|2022-01-21 13:30:00|440.25|437.85|437.12|434.72|440.72|438.32|437.12|434.72|0
1642772100000|2022-01-21 13:35:00|436.88|434.48|442.29|439.89|442.29|439.89|436.88|434.48|0
1642772400000|2022-01-21 13:40:00|441.66|439.26|441.19|438.79|442.6|440.2|439.46|437.06|0
1642772700000|2022-01-21 13:45:00|440.87|438.47|439.77|437.37|441.26|438.86|439.62|437.22|0
1642773000000|2022-01-21 13:50:00|440.24|437.84|439.3|436.9|441.34|438.94|438.99|436.59|0
1642773300000|2022-01-21 13:55:00|439.38|436.98|439.61|437.21|440.08|437.68|438.36|435.96|0
1642773600000|2022-01-21 14:00:00|439.77|437.37|438.67|436.27|441.49|439.09|438.67|436.27|0
1642773900000|2022-01-21 14:05:00|438.51|436.11|433.43|431.03|438.51|436.11|432.73|430.33|0
1642774200000|2022-01-21 14:10:00|433.2|430.8|435.07|432.67|435.23|432.83|432.42|430.02|0
1642774500000|2022-01-21 14:15:00|435.23|432.83|434.13|431.73|436.16|433.76|433.2|430.8|0
1642774800000|2022-01-21 14:20:00|434.29|431.89|437.56|435.16|437.56|435.16|433.35|430.95|0
1642775100000|2022-01-21 14:25:00|438.19|435.79|445.34|442.94|445.42|443.02|438.03|435.63|0
1642775400000|2022-01-21 14:30:00|445.58|443.18|450.72|448.32|451.99|449.59|441.64|439.24|0
1642775700000|2022-01-21 14:35:00|449.92|447.52|443.2|440.8|451.19|448.79|441.86|439.46|0
1642776000000|2022-01-21 14:40:00|442.34|439.94|433.72|431.32|443.28|440.88|433.41|431.01|0
1642776300000|2022-01-21 14:45:00|433.87|431.47|442.02|439.62|445.96|443.56|432.7|430.3|0
1642776600000|2022-01-21 14:50:00|440.92|438.52|435.38|432.98|443.91|441.51|431.3|428.9|0
1642776900000|2022-01-21 14:55:00|434.29|431.89|435.22|432.82|437.09|434.69|431.8|429.4|0
1642777200000|2022-01-21 15:00:00|434.13|431.73|429.05|426.65|438.34|435.94|426.34|423.94|0
1642777500000|2022-01-21 15:05:00|429.21|426.81|431.76|429.36|436.04|433.64|428.9|426.5|0
1642777800000|2022-01-21 15:10:00|430.75|428.35|425.32|422.92|430.75|428.35|422.88|420.48|0
1642778100000|2022-01-21 15:15:00|425.01|422.61|424.85|422.45|428.86|426.46|424.16|421.76|0
1642778400000|2022-01-21 15:20:00|424.7|422.3|428.26|425.86|429.95|427.55|415|412.6|0
1642778700000|2022-01-21 15:25:00|427.8|425.4|431.11|428.71|438.15|435.75|427.8|425.4|0
1642779000000|2022-01-21 15:30:00|431.88|429.48|446.38|443.98|447.64|445.24|429.41|427.01|0
1642779300000|2022-01-21 15:35:00|446.23|443.83|439.33|436.93|451.74|449.34|439.02|436.62|0
1642779600000|2022-01-21 15:40:00|438.39|435.99|442.72|440.32|442.72|440.32|434.49|432.09|0
1642779900000|2022-01-21 15:45:00|442.56|440.16|448.07|445.67|448.38|445.98|438.03|435.63|0
1642780200000|2022-01-21 15:50:00|449.88|447.48|456.94|454.54|457.9|455.5|449.65|447.25|0
1642780500000|2022-01-21 15:55:00|456.15|453.75|450.59|448.19|456.15|453.75|446.48|444.08|0
1642780800000|2022-01-21 16:00:00|450.43|448.03|447.74|445.34|451.38|448.98|445.06|442.66|0
1642781100000|2022-01-21 16:05:00|448.21|445.81|456.3|453.9|457.9|455.5|447.58|445.18|0
1642781400000|2022-01-21 16:10:00|456.46|454.06|449.79|447.39|456.62|454.22|448.52|446.12|0
1642781700000|2022-01-21 16:15:00|450.58|448.18|452.56|450.16|453.83|451.43|448.12|445.72|0
1642782000000|2022-01-21 16:20:00|452.4|450|460.21|457.81|461.82|459.42|450.49|448.09|0
1642782300000|2022-01-21 16:25:00|459.09|456.69|457.42|455.02|459.73|457.33|453.43|451.03|0
1642782600000|2022-01-21 16:30:00|456.62|454.22|453.27|450.87|456.62|454.22|448.34|445.94|0
1642782900000|2022-01-21 16:35:00|453.74|451.34|442.02|439.62|454.54|452.14|441.39|438.99|0
1642783200000|2022-01-21 16:40:00|442.17|439.77|441.54|439.14|443.59|441.19|440.13|437.73|0
1642783500000|2022-01-21 16:45:00|442.49|440.09|439.23|436.83|443.27|440.87|433.59|431.19|0
1642783800000|2022-01-21 16:50:00|438.76|436.36|434.7|432.3|440.8|438.4|433.61|431.21|0
1642784100000|2022-01-21 16:55:00|434.23|431.83|439.07|436.67|440.01|437.61|434.23|431.83|0
1642784400000|2022-01-21 17:00:00|439.23|436.83|438.2|435.8|441.26|438.86|435.78|433.38|0
1642784700000|2022-01-21 17:05:00|437.66|435.26|437.5|435.1|442.2|439.8|436.72|434.32|0
1642785000000|2022-01-21 17:10:00|437.65|435.25|434.53|432.13|438.28|435.88|431.26|428.86|0
1642785300000|2022-01-21 17:15:00|434.22|431.82|432.04|429.64|436.56|434.16|430.18|427.78|0
1642785600000|2022-01-21 17:20:00|431.42|429.02|434.12|431.72|434.12|431.72|427.63|425.23|0
1642785900000|2022-01-21 17:25:00|433.96|431.56|433.02|430.62|437.4|435|432.25|429.85|0
1642786200000|2022-01-21 17:30:00|432.87|430.47|433.49|431.09|434.27|431.87|430.22|427.82|0
1642786500000|2022-01-21 17:35:00|434.74|432.34|431.15|428.75|437.39|434.99|427.12|424.72|0
1642786800000|2022-01-21 17:40:00|431.46|429.06|429.6|427.2|434.27|431.87|429.13|426.73|0
1642787100000|2022-01-21 17:45:00|429.13|426.73|425.42|423.02|433.64|431.24|425.11|422.71|0
1642787400000|2022-01-21 17:50:00|425.65|423.25|426.34|423.94|428.35|425.95|424.49|422.09|0
1642787700000|2022-01-21 17:55:00|425.72|423.32|428.2|425.8|430.06|427.66|423.72|421.32|0
1642788000000|2022-01-21 18:00:00|427.81|425.41|426.96|424.56|431.61|429.21|425.72|423.32|0
1642788300000|2022-01-21 18:05:00|427.26|424.86|427.42|425.02|429.74|427.34|426.18|423.78|0
1642788600000|2022-01-21 18:10:00|428.19|425.79|435.19|432.79|436.59|434.19|427.8|425.4|0
1642788900000|2022-01-21 18:15:00|434.56|432.16|428.03|425.63|435.03|432.63|426.64|424.24|0
1642789200000|2022-01-21 18:20:00|427.88|425.48|422.73|420.33|427.88|425.48|420.16|417.76|0
1642789500000|2022-01-21 18:25:00|422.65|420.25|424.42|422.02|426.42|424.02|421.35|418.95|0
1642789800000|2022-01-21 18:30:00|424.11|421.71|427.35|424.95|429.51|427.11|423.04|420.64|0
1642790100000|2022-01-21 18:35:00|427.19|424.79|430.13|427.73|433.62|431.22|425.19|422.79|0
1642790400000|2022-01-21 18:40:00|430.44|428.04|431.99|429.59|434.48|432.08|429.58|427.18|0
1642790700000|2022-01-21 18:45:00|432.06|429.66|432.18|429.78|432.99|430.59|427.03|424.63|0
1642791000000|2022-01-21 18:50:00|431.41|429.01|432.64|430.24|436.22|433.82|430.17|427.77|0
1642791300000|2022-01-21 18:55:00|432.49|430.09|426.46|424.06|433.11|430.71|424.15|421.75|0
1642791600000|2022-01-21 19:00:00|426.3|423.9|428.77|426.37|429.54|427.14|425.53|423.13|0
1642791900000|2022-01-21 19:05:00|428.46|426.06|427.22|424.82|432.95|430.55|427.22|424.82|0
1642792200000|2022-01-21 19:10:00|427.6|425.2|427.99|425.59|430.62|428.22|426.52|424.12|0
1642792500000|2022-01-21 19:15:00|427.76|425.36|427.37|424.97|431.08|428.68|427.06|424.66|0
1642792800000|2022-01-21 19:20:00|427.83|425.43|431.08|428.68|431.39|428.99|425.06|422.66|0
1642793100000|2022-01-21 19:25:00|430.77|428.37|420.91|418.51|430.77|428.37|420.3|417.9|0
1642793400000|2022-01-21 19:30:00|420.76|418.36|421.22|418.82|422.44|420.04|419.08|416.68|0
1642793700000|2022-01-21 19:35:00|421.14|418.74|424.44|422.04|425.21|422.81|418.62|416.22|0
1642794000000|2022-01-21 19:40:00|424.28|421.88|422.28|419.88|426.74|424.34|421.67|419.27|0
1642794300000|2022-01-21 19:45:00|422.13|419.73|423.97|421.57|424.89|422.49|421.98|419.58|0
1642794600000|2022-01-21 19:50:00|423.82|421.42|419.37|416.97|423.82|421.42|418.46|416.06|0
1642794900000|2022-01-21 19:55:00|419.22|416.82|412.22|409.82|420.14|417.74|412.22|409.82|0
1642795200000|2022-01-21 20:00:00|412.83|410.43|409.84|407.44|415.56|413.16|407.26|404.86|0
1642795500000|2022-01-21 20:05:00|409.99|407.59|407.58|405.18|409.99|407.59|405.92|403.52|0
1642795800000|2022-01-21 20:10:00|407.43|405.03|408.03|405.63|408.48|406.08|403.97|401.57|0
1642796100000|2022-01-21 20:15:00|407.58|405.18|411.65|409.25|415.29|412.89|404.64|402.24|0
1642796400000|2022-01-21 20:20:00|411.57|409.17|408.17|405.77|411.57|409.17|405.47|403.07|0
1642796700000|2022-01-21 20:25:00|408.02|405.62|404.71|402.31|408.48|406.08|401.42|399.02|0
1642797000000|2022-01-21 20:30:00|404.26|401.86|407.42|405.02|411.04|408.64|403.96|401.56|0
1642797300000|2022-01-21 20:35:00|407.27|404.87|412.25|409.85|412.4|410|407.26|404.86|0
1642797600000|2022-01-21 20:40:00|411.94|409.54|413.91|411.51|420.31|417.91|411.94|409.54|0
1642797900000|2022-01-21 20:45:00|413.15|410.75|414.67|412.27|416.34|413.94|409.97|407.57|0
1642798200000|2022-01-21 20:50:00|414.21|411.81|403.95|401.55|414.21|411.81|403.35|400.95|0
1642798500000|2022-01-21 20:55:00|405.15|402.75|404.36|401.96|413.39|410.99|404.25|401.85|0
1642798800000|2022-01-21 21:00:00|405.11|402.71|404.96|402.56|406.76|404.36|402.42|400.02|0
1642799100000|2022-01-21 21:05:00|405.11|402.71|402.12|399.72|406.01|403.61|401.82|399.42|0
1642799400000|2022-01-21 21:10:00|402.41|400.01|402.56|400.16|403.46|401.06|400.62|398.22|0
1643011500000|2022-01-24 08:05:00|416.85|414.45|417.69|415.29|417.77|415.37|414.72|412.32|0
1643011800000|2022-01-24 08:10:00|417.31|414.91|420.44|418.04|420.9|418.5|417.08|414.68|0
1643012100000|2022-01-24 08:15:00|419.83|417.43|422.28|419.88|423.58|421.18|419.83|417.43|0
1643012400000|2022-01-24 08:20:00|422.12|419.72|421.97|419.57|423.66|421.26|421.82|419.42|0
1643012700000|2022-01-24 08:25:00|421.82|419.42|422.12|419.72|422.73|420.33|419.98|417.58|0
1643013000000|2022-01-24 08:30:00|422.43|420.03|419.82|417.42|422.89|420.49|419.67|417.27|0
1643013300000|2022-01-24 08:35:00|419.74|417.34|420.28|417.88|420.66|418.26|418.6|416.2|0
1643013600000|2022-01-24 08:40:00|420.12|417.72|416.84|414.44|421.04|418.64|416.84|414.44|0
1643013900000|2022-01-24 08:45:00|417.07|414.67|418.44|416.04|420.58|418.18|416.46|414.06|0
1643014200000|2022-01-24 08:50:00|418.13|415.73|414.78|412.38|418.36|415.96|414.63|412.23|0
1643014500000|2022-01-24 08:55:00|414.47|412.07|412.04|409.64|415.08|412.68|411.59|409.19|0
1643014800000|2022-01-24 09:00:00|411.81|409.41|413.1|410.7|413.11|410.71|411.21|408.81|0
1643015100000|2022-01-24 09:05:00|412.8|410.4|413.25|410.85|414.84|412.44|411.13|408.73|0
1643015400000|2022-01-24 09:10:00|412.8|410.4|412.04|409.64|413.33|410.93|410.98|408.58|0
1643015700000|2022-01-24 09:15:00|412.19|409.79|409.46|407.06|412.19|409.79|409.16|406.76|0
1643016000000|2022-01-24 09:20:00|409.61|407.21|407.5|405.1|409.69|407.29|406.75|404.35|0
1643016300000|2022-01-24 09:25:00|407.8|405.4|411.37|408.97|413.33|410.93|406.69|404.29|0
1643016600000|2022-01-24 09:30:00|411.06|408.66|411.21|408.81|412.58|410.18|410.83|408.43|0
1643016900000|2022-01-24 09:35:00|411.36|408.96|410.76|408.36|413.03|410.63|410.61|408.21|0
1643017200000|2022-01-24 09:40:00|410.68|408.28|410.75|408.35|412.27|409.87|409.7|407.3|0
1643017500000|2022-01-24 09:45:00|410.6|408.2|410.45|408.05|410.6|408.2|407.89|405.49|0
1643017800000|2022-01-24 09:50:00|410.6|408.2|410.9|408.5|413.17|410.77|410.3|407.9|0
1643018100000|2022-01-24 09:55:00|411.2|408.8|410.75|408.35|412.11|409.71|409.77|407.37|0
1643018400000|2022-01-24 10:00:00|410.67|408.27|407.28|404.88|410.75|408.35|406.68|404.28|0
1643018700000|2022-01-24 10:05:00|407.73|405.33|403.6|401.2|408.56|406.16|403.45|401.05|0
1643019000000|2022-01-24 10:10:00|403.45|401.05|400.99|398.59|403.53|401.13|399.94|397.54|0
1643019300000|2022-01-24 10:15:00|400.84|398.44|400.52|398.12|403.74|401.34|397.71|395.31|0
1643019600000|2022-01-24 10:20:00|400.3|397.9|395.32|392.92|402.38|399.98|395.25|392.85|0
1643019900000|2022-01-24 10:25:00|395.4|393|394.81|392.41|397.62|395.22|394.36|391.96|0
1643020200000|2022-01-24 10:30:00|394.66|392.26|396.58|394.18|398.51|396.11|392.96|390.56|0
1643020500000|2022-01-24 10:35:00|396.73|394.33|395.69|393.29|397.47|395.07|395.1|392.7|0
1643020800000|2022-01-24 10:40:00|395.54|393.14|390.67|388.27|396.58|394.18|388.69|386.29|0
1643021100000|2022-01-24 10:45:00|390.82|388.42|391.26|388.86|393.91|391.51|389.64|387.24|0
1643021400000|2022-01-24 10:50:00|391.7|389.3|392.58|390.18|392.88|390.48|389.86|387.46|0
1643021700000|2022-01-24 10:55:00|392.29|389.89|396.07|393.67|400.3|397.9|391.99|389.59|0
1643022000000|2022-01-24 11:00:00|396.22|393.82|396.21|393.81|397.99|395.59|394.88|392.48|0
1643022300000|2022-01-24 11:05:00|396.14|393.74|400.81|398.41|400.81|398.41|396.07|393.67|0
1643022600000|2022-01-24 11:10:00|400.66|398.26|402.3|399.9|402.3|399.9|400.66|398.26|0
1643022900000|2022-01-24 11:15:00|402.15|399.75|396.35|393.95|403.35|400.95|396.21|393.81|0
1643023200000|2022-01-24 11:20:00|396.5|394.1|399.02|396.62|399.17|396.77|395.83|393.43|0
1643023500000|2022-01-24 11:25:00|399.17|396.77|395.76|393.36|400.36|397.96|395.02|392.62|0
1643023800000|2022-01-24 11:30:00|395.46|393.06|395.9|393.5|396.5|394.1|395.02|392.62|0
1643024100000|2022-01-24 11:35:00|395.76|393.36|398.87|396.47|399.31|396.91|394.72|392.32|0
1643024400000|2022-01-24 11:40:00|399.01|396.61|398.86|396.46|401.1|398.7|398.42|396.02|0
1643024700000|2022-01-24 11:45:00|399.01|396.61|402.13|399.73|402.95|400.55|398.86|396.46|0
1643025000000|2022-01-24 11:50:00|402.21|399.81|399.9|397.5|404.7|402.3|399.9|397.5|0
1643025300000|2022-01-24 11:55:00|399.82|397.42|401.08|398.68|401.24|398.84|399.3|396.9|0
1643025600000|2022-01-24 12:00:00|401.68|399.28|395.95|393.55|402.65|400.25|395.95|393.55|0
1643025900000|2022-01-24 12:05:00|396.18|393.78|395.55|393.15|398.85|396.45|393.44|391.04|0
1643026200000|2022-01-24 12:10:00|395.85|393.45|395.4|393|397.04|394.64|394.22|391.82|0
1643026500000|2022-01-24 12:15:00|395.55|393.15|395.77|393.37|397.92|395.52|394.81|392.41|0
1643026800000|2022-01-24 12:20:00|395.7|393.3|395.1|392.7|395.7|393.3|392.37|389.97|0
1643027100000|2022-01-24 12:25:00|395.25|392.85|395.47|393.07|397.32|394.92|394.88|392.48|0
1643027400000|2022-01-24 12:30:00|395.25|392.85|392.15|389.75|397.62|395.22|392.15|389.75|0
1643027700000|2022-01-24 12:35:00|392.29|389.89|392.29|389.89|394.36|391.96|391.7|389.3|0
1643028000000|2022-01-24 12:40:00|392.44|390.04|389.2|386.8|392.58|390.18|389.2|386.8|0
1643028300000|2022-01-24 12:45:00|389.35|386.95|390.52|388.12|392.58|390.18|389.35|386.95|0
1643028600000|2022-01-24 12:50:00|390.67|388.27|390.29|387.89|390.81|388.41|388.46|386.06|0
1643028900000|2022-01-24 12:55:00|390.81|388.41|389.63|387.23|392.13|389.73|389.63|387.23|0
1643029200000|2022-01-24 13:00:00|389.49|387.09|387.16|384.76|389.49|387.09|382.2|379.8|0
1643029500000|2022-01-24 13:05:00|387.45|385.05|390.52|388.12|390.52|388.12|387.01|384.61|0
1643029800000|2022-01-24 13:10:00|389.79|387.39|388.62|386.22|390.38|387.98|386.86|384.46|0
1643030100000|2022-01-24 13:15:00|388.47|386.07|385.11|382.71|389.93|387.53|384.82|382.42|0
1643030400000|2022-01-24 13:20:00|385.4|383|381.18|378.78|385.69|383.29|380.89|378.49|0
1643030700000|2022-01-24 13:25:00|380.89|378.49|383.18|380.78|385.07|382.67|379.59|377.19|0
1643031000000|2022-01-24 13:30:00|383.04|380.64|381.01|378.61|383.11|380.71|380.29|377.89|0
1643031300000|2022-01-24 13:35:00|381.59|379.19|378.84|376.44|381.59|379.19|375.97|373.57|0
1643031600000|2022-01-24 13:40:00|379.56|377.16|380.2|377.8|381.64|379.24|377.55|375.15|0
1643031900000|2022-01-24 13:45:00|380.06|377.66|381.21|378.81|382.94|380.54|379.34|376.94|0
1643032200000|2022-01-24 13:50:00|380.63|378.23|379.48|377.08|382.94|380.54|379.48|377.08|0
1643032500000|2022-01-24 13:55:00|379.76|377.36|373.74|371.34|380.34|377.94|373.45|371.05|0
1643032800000|2022-01-24 14:00:00|372.03|369.63|373.39|370.99|373.96|371.56|365.71|363.31|0
1643033100000|2022-01-24 14:05:00|373.68|371.28|367.61|365.21|373.82|371.42|364.45|362.05|0
1643033400000|2022-01-24 14:10:00|367.47|365.07|374.13|371.73|374.42|372.02|366.91|364.51|0
1643033700000|2022-01-24 14:15:00|374.2|371.8|374.35|371.95|377.56|375.16|373.85|371.45|0
1643034000000|2022-01-24 14:20:00|374.28|371.88|373.35|370.95|374.49|372.09|371.37|368.97|0
1643034300000|2022-01-24 14:25:00|373.5|371.1|376.56|374.16|378.48|376.08|372.08|369.68|0
1643034600000|2022-01-24 14:30:00|376.13|373.73|377.41|375.01|379.55|377.15|370.04|367.64|0
1643034900000|2022-01-24 14:35:00|375.84|373.44|378.78|376.38|382.57|380.17|371.23|368.83|0
1643035200000|2022-01-24 14:40:00|379.2|376.8|367.39|363.07|382.65|380.25|366.4|362.08|0
1643035500000|2022-01-24 14:45:00|366.68|362.36|364.46|362.06|370.52|368.12|362.78|359.28|0
1643035800000|2022-01-24 14:50:00|363.62|361.22|360.06|357.66|363.76|361.36|355.54|353.14|0
1643036100000|2022-01-24 14:55:00|359.64|357.24|360.78|358.38|370.65|368.25|358.8|356.4|0
1643036400000|2022-01-24 15:00:00|359.95|357.55|356.45|354.05|370.59|368.19|355.76|353.36|0
1643036700000|2022-01-24 15:05:00|356.31|353.91|349.86|345.54|359.22|356.82|349.03|345.54|0
1643037000000|2022-01-24 15:10:00|349.04|344.72|356.17|352.81|356.86|354.46|339.36|336.96|0
1643037300000|2022-01-24 15:15:00|356.58|353.22|346.6|343.24|357.68|354.32|346.6|343.24|0
1643037600000|2022-01-24 15:20:00|346.53|343.17|363.3|359.94|363.3|359.94|346.47|343.11|0
1643037900000|2022-01-24 15:25:00|363.16|359.8|363.29|359.93|369.63|366.27|362.33|358.97|0
1643038200000|2022-01-24 15:30:00|363.5|360.14|365.6|362.24|376.13|372.77|363.29|359.93|0
1643038500000|2022-01-24 15:35:00|364.63|361.27|368.54|365.18|372.62|369.26|361.57|358.21|0
1643038800000|2022-01-24 15:40:00|367.84|364.48|369.83|366.47|370.32|366.96|363.99|360.63|0
1643039100000|2022-01-24 15:45:00|369.34|365.98|356.21|352.85|369.9|366.54|353.31|349.95|0
1643039400000|2022-01-24 15:50:00|356|352.64|361.08|357.72|365.77|362.41|351.99|348.63|0
1643039700000|2022-01-24 15:55:00|360.94|357.58|352.86|349.5|361.5|358.14|352.1|348.74|0
1643040000000|2022-01-24 16:00:00|353.97|350.61|349.88|347.48|353.97|350.93|348.24|345.84|0
1643040300000|2022-01-24 16:05:00|349.67|347.27|346.03|343.63|349.67|347.27|344.8|342.4|0
1643040600000|2022-01-24 16:10:00|346.17|343.77|344.08|341.68|347.81|345.41|340.28|337.88|0
1643040900000|2022-01-24 16:15:00|343.81|341.41|345.78|343.38|347.5|345.1|342.04|339.64|0
1643041200000|2022-01-24 16:20:00|345.85|343.45|345.57|343.17|351.89|349.49|344.62|342.22|0
1643041500000|2022-01-24 16:25:00|346.39|343.99|349.13|346.73|349.13|346.73|343.32|340.92|0
1643041800000|2022-01-24 16:30:00|349.27|346.87|346.39|343.99|350.71|348.31|344.61|342.21|0
1643042100000|2022-01-24 16:35:00|346.12|343.72|342.43|340.03|347.69|345.29|337.96|335.56|0
1643042400000|2022-01-24 16:40:00|342.56|340.16|336.83|333.47|342.97|340.57|334.34|331.86|0
1643042700000|2022-01-24 16:45:00|337.23|333.87|328.66|325.3|340.54|337.18|328.59|325.23|0
1643043000000|2022-01-24 16:50:00|327.6|324.24|339.59|336.23|339.73|336.37|327.6|324.24|0
1643043300000|2022-01-24 16:55:00|340.46|337.1|342.48|340.08|342.48|340.08|337.63|334.48|0
1643043600000|2022-01-24 17:00:00|342.14|339.74|334.55|332.15|342.14|339.74|334.02|331.62|0
1643043900000|2022-01-24 17:05:00|335.15|332.75|330.58|328.18|338.64|336.24|329.65|327.25|0
1643044200000|2022-01-24 17:10:00|330.71|328.31|327.71|325.31|333.76|331.36|323.51|321.11|0
1643044500000|2022-01-24 17:15:00|327.58|325.18|325.31|322.91|327.58|325.18|319.41|317.01|0
1643044800000|2022-01-24 17:20:00|323.41|321.01|328.13|325.73|334.05|331.65|323.02|320.62|0
1643045100000|2022-01-24 17:25:00|328.65|326.25|332.03|329.63|335.24|332.84|323.05|320.65|0
1643045400000|2022-01-24 17:30:00|331.9|329.5|331.96|329.56|333.48|331.08|328.35|325.95|0
1643045700000|2022-01-24 17:35:00|332.42|330.02|330.45|328.05|332.42|330.02|325.99|323.59|0
1643046000000|2022-01-24 17:40:00|329.4|327|337.85|335.45|339.32|336.92|325.86|323.46|0
1643046300000|2022-01-24 17:45:00|338.52|336.12|340.25|337.85|341.85|339.45|337.11|334.71|0
1643046600000|2022-01-24 17:50:00|339.58|337.18|348.99|346.59|349.4|347|335.86|333.46|0
1643046900000|2022-01-24 17:55:00|349.26|346.86|343.18|340.78|359.02|356.62|341.56|339.16|0
1643047200000|2022-01-24 18:00:00|343.31|340.91|345.4|343|345.61|343.21|339.68|337.28|0
1643047500000|2022-01-24 18:05:00|345.88|343.48|352.2|349.8|356.39|353.99|342.9|340.5|0
1643047800000|2022-01-24 18:10:00|352.47|350.07|358.04|355.64|358.04|355.64|351.04|348.64|0
1643048100000|2022-01-24 18:15:00|357.76|355.36|359.8|357.4|363.02|360.62|356.75|354.35|0
1643048400000|2022-01-24 18:20:00|359.52|357.12|347.54|345.14|360.49|358.09|347.54|345.14|0
1643048700000|2022-01-24 18:25:00|348.08|345.68|346.25|343.85|352.19|349.79|343.86|341.46|0
1643049000000|2022-01-24 18:30:00|345.97|343.57|358.76|356.36|359.56|357.16|345.3|342.9|0
1643049300000|2022-01-24 18:35:00|358.07|355.67|358.48|356.08|359.17|356.77|350.02|347.62|0
1643049600000|2022-01-24 18:40:00|358.62|356.22|353.1|350.7|359.17|356.77|351.05|348.65|0
1643049900000|2022-01-24 18:45:00|353.44|351.04|366.27|363.87|366.27|363.87|353.44|351.04|0
1643050200000|2022-01-24 18:50:00|366.55|364.15|368.93|366.53|370.48|368.08|364.31|361.91|0
1643050500000|2022-01-24 18:55:00|369.21|366.81|367.35|364.95|371.75|369.35|361.76|359.36|0
1643050800000|2022-01-24 19:00:00|367.92|365.52|369.76|367.36|377.18|374.78|367.21|364.81|0
1643051100000|2022-01-24 19:05:00|369.47|367.07|371.75|369.35|374.31|371.91|368.98|366.58|0
1643051400000|2022-01-24 19:10:00|372.17|369.77|370.01|367.61|375.89|373.49|364.52|362.12|0
1643051700000|2022-01-24 19:15:00|370.86|368.46|367.49|365.09|372.76|370.36|364.83|362.43|0
1643052000000|2022-01-24 19:20:00|365.81|363.41|350.6|348.2|366.16|363.76|350.6|348.2|0
1643052300000|2022-01-24 19:25:00|349.77|347.37|352.32|349.92|355.44|353.04|349.63|347.23|0
1643052600000|2022-01-24 19:30:00|351.77|349.37|351.84|349.44|359.9|357.5|351.77|349.37|0
1643052900000|2022-01-24 19:35:00|353.08|350.68|345.78|343.38|353.91|351.51|343.05|340.65|0
1643053200000|2022-01-24 19:40:00|346.06|343.66|345.3|342.9|348.11|345.71|343.87|341.47|0
1643053500000|2022-01-24 19:45:00|345.1|342.7|352.55|350.15|353.38|350.98|339.31|336.91|0
1643053800000|2022-01-24 19:50:00|352.69|350.29|357.84|355.44|358.39|355.99|349.83|347.43|0
1643054100000|2022-01-24 19:55:00|357.98|355.58|365.73|363.33|366.51|364.11|354.44|352.04|0
1643054400000|2022-01-24 20:00:00|365.52|363.12|368.4|366|372.58|370.18|364.82|362.42|0
1643054700000|2022-01-24 20:05:00|368.62|366.22|365.14|362.74|372.65|370.25|359.94|357.54|0
1643055000000|2022-01-24 20:10:00|365|362.6|373.66|371.26|373.94|371.54|365|362.6|0
1643055300000|2022-01-24 20:15:00|373.58|371.18|368.11|365.71|380.4|378|366.83|364.43|0
1643055600000|2022-01-24 20:20:00|368.82|366.42|375.34|372.94|381.72|379.32|368.82|366.42|0
1643055900000|2022-01-24 20:25:00|375.63|373.23|376.34|373.94|381.53|379.13|371.05|368.65|0
1643056200000|2022-01-24 20:30:00|375.34|372.94|397.83|395.43|397.83|395.43|371.9|369.5|0
1643056500000|2022-01-24 20:35:00|398.12|395.72|401.58|399.18|401.96|399.56|392.84|390.44|0
1643056800000|2022-01-24 20:40:00|400.7|398.3|384.85|382.45|402.55|400.15|380.09|377.69|0
1643057100000|2022-01-24 20:45:00|385.21|382.81|400.77|398.37|400.99|398.59|385.21|382.81|0
1643057400000|2022-01-24 20:50:00|400.84|398.44|408.61|406.21|414.3|411.9|400.84|398.44|0
1643057700000|2022-01-24 20:55:00|407.41|405.01|413.29|410.89|416.33|413.93|402.61|400.21|0
1643058000000|2022-01-24 21:00:00|413.14|410.74|410.87|408.47|413.14|410.74|408.01|405.61|0
1643058300000|2022-01-24 21:05:00|410.57|408.17|406.65|404.25|410.57|408.17|405.9|403.5|0
1643058600000|2022-01-24 21:10:00|406.05|403.65|414.04|411.64|415.56|413.16|406.05|403.65|0
1643058900000|2022-01-24 21:15:00|415.38|412.58|415.15|412.35|417.28|414.48|415.07|412.27|0
1643059200000|2022-01-24 21:20:00|415.45|412.65|414.39|411.59|416.89|414.09|414.01|411.21|0
1643059500000|2022-01-24 21:25:00|414.54|411.74|412.42|409.62|414.54|411.74|411.96|409.16|0
1643059800000|2022-01-24 21:30:00|412.34|409.54|412.41|409.61|413.4|410.6|410.98|408.18|0
1643060100000|2022-01-24 21:35:00|412.11|409.31|411.66|408.86|412.26|409.46|411.05|408.25|0
1643060400000|2022-01-24 21:40:00|411.51|408.71|410.6|407.8|412.56|409.76|410.3|407.5|0
1643060700000|2022-01-24 21:45:00|410.67|407.87|413.77|410.97|413.92|411.12|410.67|407.87|0
1643061000000|2022-01-24 21:50:00|413.69|410.89|417.33|414.53|417.41|414.61|413.69|410.89|0
1643061300000|2022-01-24 21:55:00|417.56|414.76|415.51|412.71|417.56|414.76|415.43|412.63|0
1643061600000|2022-01-24 22:00:00|416.01|413.21|415.2|412.4|416.13|413.33|414.71|411.91|0
1643061900000|2022-01-24 22:05:00|415.11|412.31|414.7|411.9|415.2|412.4|414.4|411.6|0
1643062200000|2022-01-24 22:10:00|414.63|411.83|415.12|412.32|415.43|412.63|414.58|411.78|0
1643062500000|2022-01-24 22:15:00|415.18|412.38|414.67|411.87|415.38|412.58|414.5|411.7|0
1643062800000|2022-01-24 22:20:00|414.56|411.76|414.21|411.41|414.89|412.09|414.21|411.41|0
1643063100000|2022-01-24 22:25:00|414.14|411.34|414.1|411.3|414.62|411.82|414.1|411.3|0
1643063400000|2022-01-24 22:30:00|414.16|411.36|413.56|410.76|414.2|411.4|413.54|410.74|0
1643063700000|2022-01-24 22:35:00|413.54|410.74|413.6|410.8|413.67|410.87|413.47|410.67|0
1643064000000|2022-01-24 22:40:00|413.41|410.61|412.25|409.45|413.49|410.69|412.24|409.44|0
1643064300000|2022-01-24 22:45:00|412.32|409.52|412.43|409.63|412.63|409.83|412.06|409.26|0
1643064600000|2022-01-24 22:50:00|412.38|409.58|413.28|410.48|413.48|410.68|412.21|409.41|0
1643064900000|2022-01-24 22:55:00|413.27|410.47|413.39|410.59|414.28|411.48|413.27|410.47|0
1643065200000|2022-01-24 23:00:00|412.14|409.34|410.26|407.46|413.89|411.09|409.88|407.08|0
1643065500000|2022-01-24 23:05:00|409.96|407.16|411.01|408.21|413.73|410.93|409.96|407.16|0
1643065800000|2022-01-24 23:10:00|411.53|408.73|413.43|410.63|414.49|411.69|410.71|407.91|0
1643066100000|2022-01-24 23:15:00|413.73|410.93|411.61|408.81|414.49|411.69|410.7|407.9|0
1643066400000|2022-01-24 23:20:00|411.53|408.73|410.1|407.3|412.96|410.16|409.8|407|0
1643066700000|2022-01-24 23:25:00|410.25|407.45|406.34|403.54|410.7|407.9|406.34|403.54|0
1643067000000|2022-01-24 23:30:00|406.64|403.84|404.24|401.44|406.79|403.99|402.16|399.36|0
1643067300000|2022-01-24 23:35:00|404.39|401.59|407.16|404.36|407.69|404.89|404.24|401.44|0
1643067600000|2022-01-24 23:40:00|407.23|404.43|409.49|406.69|409.64|406.84|407.08|404.28|0
1643067900000|2022-01-24 23:45:00|409.56|406.76|409.93|407.13|410.84|408.04|409.03|406.23|0
1643068200000|2022-01-24 23:50:00|409.71|406.91|411.66|408.86|412.65|409.85|408.13|405.33|0
1643068500000|2022-01-24 23:55:00|411.59|408.79|413.02|410.22|413.4|410.6|410.23|407.43|0
1643068800000|2022-01-25 00:00:00|413.25|410.45|408.57|405.77|414.61|411.81|408.27|405.47|0
1643069100000|2022-01-25 00:05:00|407.97|405.17|403.78|400.98|407.97|405.17|403.63|400.83|0
1643069400000|2022-01-25 00:10:00|403.63|400.83|406.62|403.82|407.07|404.27|403.48|400.68|0
1643069700000|2022-01-25 00:15:00|406.69|403.89|407.67|404.87|409.32|406.52|406.17|403.37|0
1643070000000|2022-01-25 00:20:00|407.82|405.02|404.67|401.87|407.89|405.09|404.59|401.79|0
1643070300000|2022-01-25 00:25:00|404.44|401.64|404.59|401.79|405.71|402.91|402.72|399.92|0
1643070600000|2022-01-25 00:30:00|404.81|402.01|408.71|405.91|410.06|407.26|404.81|402.01|0
1643070900000|2022-01-25 00:35:00|408.56|405.76|404.66|401.86|408.56|405.76|404.06|401.26|0
1643071200000|2022-01-25 00:40:00|404.81|402.01|403.24|400.44|406.75|403.95|402.27|399.47|0
1643071500000|2022-01-25 00:45:00|403.31|400.51|400.93|398.13|403.46|400.66|400.93|398.13|0
1643071800000|2022-01-25 00:50:00|401.07|398.27|397.51|394.71|401.07|398.27|396.77|393.97|0
1643072100000|2022-01-25 00:55:00|397.73|394.93|392.19|389.39|397.73|394.93|391.53|388.73|0
1643072400000|2022-01-25 01:00:00|392.34|389.54|389.55|386.75|394.99|392.19|389.18|386.38|0
1643072700000|2022-01-25 01:05:00|389.69|386.89|389.4|386.6|393.66|390.86|389.4|386.6|0
1643073000000|2022-01-25 01:10:00|389.47|386.67|385.59|382.79|391.45|388.65|385.59|382.79|0
1643073300000|2022-01-25 01:15:00|385.88|383.08|390.12|387.32|392.18|389.38|385.74|382.94|0
1643073600000|2022-01-25 01:20:00|390.57|387.77|392.1|389.3|393.65|390.85|389.98|387.18|0
1643073900000|2022-01-25 01:25:00|391.89|389.09|394.39|391.59|396.16|393.36|391.22|388.42|0
1643074200000|2022-01-25 01:30:00|394.31|391.51|395.11|392.31|397.4|394.6|390.27|387.47|0
1643074500000|2022-01-25 01:35:00|394.52|391.72|392.02|389.22|394.52|391.72|391.73|388.93|0
1643074800000|2022-01-25 01:40:00|391.95|389.15|392.02|389.22|393.12|390.32|389.68|386.88|0
1643075100000|2022-01-25 01:45:00|392.1|389.3|397.61|394.81|397.83|395.03|390.85|388.05|0
1643075400000|2022-01-25 01:50:00|397.31|394.51|395.76|392.96|398.42|395.62|394.74|391.94|0
1643075700000|2022-01-25 01:55:00|395.47|392.67|396.06|393.26|396.72|393.92|392.31|389.51|0
1643076000000|2022-01-25 02:00:00|395.47|392.67|393.18|390.38|395.47|392.67|392.01|389.21|0
1643076300000|2022-01-25 02:05:00|393.41|390.61|391.35|388.55|393.85|391.05|391.21|388.41|0
1643076600000|2022-01-25 02:10:00|391.64|388.84|392.23|389.43|394.58|391.78|390.77|387.97|0
1643076900000|2022-01-25 02:15:00|392.08|389.28|390.47|387.67|393.26|390.46|390.18|387.38|0
1643077200000|2022-01-25 02:20:00|390.03|387.23|389.44|386.64|390.91|388.11|387.99|385.19|0
1643077500000|2022-01-25 02:25:00|389.37|386.57|390.61|387.81|391.78|388.98|389.37|386.57|0
1643077800000|2022-01-25 02:30:00|390.03|387.23|393.25|390.45|394.27|391.47|390.03|387.23|0
1643078100000|2022-01-25 02:35:00|393.1|390.3|390.61|387.81|393.69|390.89|390.61|387.81|0
1643078400000|2022-01-25 02:40:00|390.75|387.95|389.29|386.49|391.99|389.19|389|386.2|0
1643078700000|2022-01-25 02:45:00|389.14|386.34|392.06|389.26|392.06|389.26|389|386.2|0
1643079000000|2022-01-25 02:50:00|391.92|389.12|392.8|390|393.53|390.73|391.48|388.68|0
1643079300000|2022-01-25 02:55:00|392.65|389.85|395.59|392.79|396.32|393.52|391.18|388.38|0
1643079600000|2022-01-25 03:00:00|395.73|392.93|390.3|387.5|395.73|392.93|390.3|387.5|0
1643079900000|2022-01-25 03:05:00|390.81|388.01|389.35|386.55|391.1|388.3|389.35|386.55|0
1643080200000|2022-01-25 03:10:00|388.69|385.89|386.28|383.48|388.76|385.96|385.63|382.83|0
1643080500000|2022-01-25 03:15:00|386.79|383.99|387.52|384.72|388.25|385.45|385.05|382.25|0
1643080800000|2022-01-25 03:20:00|387.67|384.87|387.37|384.57|388.39|385.59|386.36|383.56|0
1643081100000|2022-01-25 03:25:00|387.08|384.28|387.44|384.64|387.59|384.79|386.21|383.41|0
1643081400000|2022-01-25 03:30:00|387.29|384.49|385.04|382.24|388.53|385.73|385.04|382.24|0
1643081700000|2022-01-25 03:35:00|385.19|382.39|387.07|384.27|387.14|384.34|384.96|382.16|0
1643082000000|2022-01-25 03:40:00|387.22|384.42|388.82|386.02|391.01|388.21|387.22|384.42|0
1643082300000|2022-01-25 03:45:00|388.74|385.94|385.32|382.52|388.74|385.94|385.03|382.23|0
1643082600000|2022-01-25 03:50:00|385.47|382.67|385.18|382.38|385.76|382.96|384.89|382.09|0
1643082900000|2022-01-25 03:55:00|385.32|382.52|385.46|382.66|385.61|382.81|384.66|381.86|0
1643083200000|2022-01-25 04:00:00|385.53|382.73|384.44|381.64|385.61|382.81|384.44|381.64|0
1643083500000|2022-01-25 04:05:00|384.59|381.79|387.2|384.4|387.71|384.91|384.15|381.35|0
1643083800000|2022-01-25 04:10:00|387.27|384.47|385.46|382.66|387.5|384.7|385.17|382.37|0
1643084100000|2022-01-25 04:15:00|385.31|382.51|386.4|383.6|387.93|385.13|385.17|382.37|0
1643084400000|2022-01-25 04:20:00|386.47|383.67|386.03|383.23|386.83|384.03|385.45|382.65|0
1643084700000|2022-01-25 04:25:00|385.89|383.09|385.88|383.08|386.61|383.81|385.88|383.08|0
1643085000000|2022-01-25 04:30:00|385.74|382.94|382.4|379.6|386.61|383.81|382.33|379.53|0
1643085300000|2022-01-25 04:35:00|381.97|379.17|380.95|378.15|382.84|380.04|380.52|377.72|0
1643085600000|2022-01-25 04:40:00|381.1|378.3|380.44|377.64|381.1|378.3|378.93|376.13|0
1643085900000|2022-01-25 04:45:00|380.37|377.57|380.8|378|381.53|378.73|379.65|376.85|0
1643086200000|2022-01-25 04:50:00|380.87|378.07|380.37|377.57|381.38|378.58|379.65|376.85|0
1643086500000|2022-01-25 04:55:00|380.29|377.49|381.81|379.01|382.25|379.45|380.29|377.49|0
1643086800000|2022-01-25 05:00:00|381.67|378.87|380.08|377.28|381.81|379.01|377.63|374.83|0
1643087100000|2022-01-25 05:05:00|379.86|377.06|382.96|380.16|384.05|381.25|379.64|376.84|0
1643087400000|2022-01-25 05:10:00|383.11|380.31|384.27|381.47|385.14|382.34|382.67|379.87|0
1643087700000|2022-01-25 05:15:00|383.98|381.18|383.54|380.74|384.27|381.47|382.24|379.44|0
1643088000000|2022-01-25 05:20:00|383.46|380.66|386.15|383.35|386.29|383.49|383.39|380.59|0
1643088300000|2022-01-25 05:25:00|386|383.2|384.55|381.75|387.09|384.29|384.55|381.75|0
1643088600000|2022-01-25 05:30:00|384.98|382.18|387.38|384.58|389.5|386.7|384.4|381.6|0
1643088900000|2022-01-25 05:35:00|387.16|384.36|387.6|384.8|388.33|385.53|386.72|383.92|0
1643089200000|2022-01-25 05:40:00|387.74|384.94|394.1|391.3|394.92|392.12|387.74|384.94|0
1643089500000|2022-01-25 05:45:00|394.33|391.53|389.81|387.01|394.33|391.53|389.81|387.01|0
1643089800000|2022-01-25 05:50:00|389.88|387.08|389.22|386.42|390.47|387.67|388.57|385.77|0
1643090100000|2022-01-25 05:55:00|389.15|386.35|388.78|385.98|390.47|387.67|388.34|385.54|0
1643090400000|2022-01-25 06:00:00|389.44|386.64|386.23|383.43|392.96|390.16|385.93|383.13|0
1643090700000|2022-01-25 06:05:00|386.52|383.72|387.61|384.81|389.29|386.49|385.86|383.06|0
1643091000000|2022-01-25 06:10:00|387.68|384.88|386.15|383.35|388.19|385.39|384.62|381.82|0
1643091300000|2022-01-25 06:15:00|385.71|382.91|389.72|386.92|390.23|387.43|385.06|382.26|0
1643091600000|2022-01-25 06:20:00|389.79|386.99|388.11|385.31|391.48|388.68|388.11|385.31|0
1643091900000|2022-01-25 06:25:00|388.55|385.75|387.01|384.21|388.91|386.11|386.51|383.71|0
1643092200000|2022-01-25 06:30:00|387.23|384.43|386.94|384.14|387.23|384.43|385.05|382.25|0
1643092500000|2022-01-25 06:35:00|387.09|384.29|388.32|385.52|389.42|386.62|386.57|383.77|0
1643092800000|2022-01-25 06:40:00|388.11|385.31|387.81|385.01|389.05|386.25|387.08|384.28|0
1643093100000|2022-01-25 06:45:00|388.03|385.23|391.47|388.67|392.05|389.25|386.93|384.13|0
1643093400000|2022-01-25 06:50:00|391.76|388.96|391.61|388.81|392.49|389.69|390.36|387.56|0
1643093700000|2022-01-25 06:55:00|391.54|388.74|389.19|386.39|391.76|388.96|388.39|385.59|0
1643094000000|2022-01-25 07:00:00|389.12|386.32|386.7|383.9|392.49|389.69|386.56|383.76|0
1643094300000|2022-01-25 07:05:00|387.07|384.27|381.47|378.67|387.07|384.27|380.68|377.88|0
1643094600000|2022-01-25 07:10:00|381.11|378.31|377.07|374.27|382.92|380.12|377.07|374.27|0
1643094900000|2022-01-25 07:15:00|376.99|374.19|376.85|374.05|379.44|376.64|373.91|371.11|0
1643095200000|2022-01-25 07:20:00|376.63|373.83|375.67|372.87|377.97|375.17|371.1|368.3|0
1643095500000|2022-01-25 07:25:00|375.75|372.95|379.47|376.67|380.05|377.25|375.75|372.95|0
1643095800000|2022-01-25 07:30:00|378.9|376.1|378.75|375.95|382.5|379.7|378.61|375.81|0
1643096100000|2022-01-25 07:35:00|378.9|376.1|382.78|379.98|383.65|380.85|378.9|376.1|0
1643096400000|2022-01-25 07:40:00|382.93|380.13|383.5|380.7|385.24|382.44|382.27|379.47|0
1643096700000|2022-01-25 07:45:00|383.65|380.85|385.96|383.16|386.25|383.45|382.93|380.13|0
1643097000000|2022-01-25 07:50:00|385.67|382.87|387.48|384.68|388.07|385.27|384.8|382|0
1643097300000|2022-01-25 07:55:00|387.56|384.76|388.87|386.07|388.87|386.07|385.23|382.43|0
1643097600000|2022-01-25 08:00:00|389.3|386.5|384.65|381.85|389.3|386.5|384.65|381.85|0
1643097900000|2022-01-25 08:05:00|383.8|381.4|381.85|379.45|385.68|383.28|379.11|376.71|0
1643098200000|2022-01-25 08:10:00|381.92|379.52|389.1|386.7|389.6|387.2|381.34|378.94|0
1643098500000|2022-01-25 08:15:00|389.24|386.84|386.03|383.63|391.22|388.82|384|381.6|0
1643098800000|2022-01-25 08:20:00|386.46|384.06|380.39|377.99|387.19|384.79|379.96|377.56|0
1643099100000|2022-01-25 08:25:00|380.97|378.57|375.79|373.39|381.54|379.14|374.94|372.54|0
1643099400000|2022-01-25 08:30:00|376.37|373.97|384.64|382.24|384.64|382.24|376.37|373.97|0
1643099700000|2022-01-25 08:35:00|384.2|381.8|387.53|385.13|388.55|386.15|383.41|381.01|0
1643100000000|2022-01-25 08:40:00|387.31|384.91|387.24|384.84|388.04|385.64|385.36|382.96|0
1643100300000|2022-01-25 08:45:00|387.09|384.69|387.67|385.27|388.11|385.71|384.63|382.23|0
1643100600000|2022-01-25 08:50:00|387.53|385.13|385.78|383.38|391.89|389.49|385.78|383.38|0
1643100900000|2022-01-25 08:55:00|386.22|383.82|383.25|380.85|387.23|384.83|382.89|380.49|0
1643101200000|2022-01-25 09:00:00|383.47|381.07|382.53|380.13|384.26|381.86|380.44|378.04|0
1643101500000|2022-01-25 09:05:00|382.46|380.06|385.85|383.45|385.85|383.45|381.3|378.9|0
1643101800000|2022-01-25 09:10:00|385.7|383.3|384.18|381.78|387.52|385.12|382.74|380.34|0
1643102100000|2022-01-25 09:15:00|383.75|381.35|385.77|383.37|388.31|385.91|383.32|380.92|0
1643102400000|2022-01-25 09:20:00|385.92|383.52|393.19|390.79|393.19|390.79|385.48|383.08|0
1643102700000|2022-01-25 09:25:00|392.9|390.5|397|394.6|397.59|395.19|392.17|389.77|0
1643103000000|2022-01-25 09:30:00|397.15|394.75|395.16|392.76|398.03|395.63|394.5|392.1|0
1643103300000|2022-01-25 09:35:00|395.24|392.84|396.85|394.45|397.14|394.74|394.65|392.25|0
1643103600000|2022-01-25 09:40:00|396.92|394.52|398.32|395.92|398.32|395.92|394.21|391.81|0
1643103900000|2022-01-25 09:45:00|399.35|396.95|401.04|398.64|402.45|400.05|399.06|396.66|0
1643104200000|2022-01-25 09:50:00|400.53|398.13|403.93|401.53|403.93|401.53|399.94|397.54|0
1643104500000|2022-01-25 09:55:00|404|401.6|401.11|398.71|404.97|402.57|400.52|398.12|0
1643104800000|2022-01-25 10:00:00|401.26|398.86|399.19|396.79|402.66|400.26|398.45|396.05|0
1643105100000|2022-01-25 10:05:00|399.41|397.01|401.85|399.45|404.22|401.82|397.72|395.32|0
1643105400000|2022-01-25 10:10:00|401.25|398.85|404.36|401.96|404.36|401.96|400.96|398.56|0
1643105700000|2022-01-25 10:15:00|404.07|401.67|405.85|403.45|406.51|404.11|403.1|400.7|0
1643106000000|2022-01-25 10:20:00|405.7|403.3|403.54|401.14|406.07|403.67|403.03|400.63|0
1643106300000|2022-01-25 10:25:00|403.24|400.84|403.02|400.62|404.36|401.96|401.98|399.58|0
1643106600000|2022-01-25 10:30:00|403.17|400.77|400.5|398.1|404.21|401.81|400.36|397.96|0
1643106900000|2022-01-25 10:35:00|400.65|398.25|395.93|393.53|401.09|398.69|395.05|392.65|0
1643107200000|2022-01-25 10:40:00|396.23|393.83|394.46|392.06|396.96|394.56|394.02|391.62|0
1643107500000|2022-01-25 10:45:00|394.32|391.92|389.64|387.24|394.83|392.43|389.64|387.24|0
1643107800000|2022-01-25 10:50:00|390.08|387.68|390.95|388.55|393.14|390.74|389.78|387.38|0
1643108100000|2022-01-25 10:55:00|391.09|388.69|391.68|389.28|392.85|390.45|388.91|386.51|0
1643108400000|2022-01-25 11:00:00|390.95|388.55|395.19|392.79|395.55|393.15|389.78|387.38|0
1643108700000|2022-01-25 11:05:00|394.96|392.56|395.92|393.52|396.21|393.81|392.99|390.59|0
1643109000000|2022-01-25 11:10:00|395.77|393.37|397.09|394.69|397.09|394.69|394.6|392.2|0
1643109300000|2022-01-25 11:15:00|396.95|394.55|393.57|391.17|398.71|396.31|393.27|390.87|0
1643109600000|2022-01-25 11:20:00|393.64|391.24|394.94|392.54|397.27|394.87|392.84|390.44|0
1643109900000|2022-01-25 11:25:00|394.87|392.47|393.82|391.42|395.67|393.27|393.53|391.13|0
1643110200000|2022-01-25 11:30:00|394.04|391.64|388.83|386.43|394.7|392.3|388.83|386.43|0
1643110500000|2022-01-25 11:35:00|388.98|386.58|389.46|387.06|393.86|391.46|388.9|386.5|0
1643110800000|2022-01-25 11:40:00|389.53|387.13|384.82|382.42|390.25|387.85|383.8|381.4|0
1643111100000|2022-01-25 11:45:00|384.96|382.56|385.32|382.92|386.33|383.93|384.09|381.69|0
1643111400000|2022-01-25 11:50:00|385.54|383.14|385.24|382.84|386.4|384|384.67|382.27|0
1643111700000|2022-01-25 11:55:00|385.1|382.7|385.96|383.56|388.94|386.54|383.8|381.4|0
1643112000000|2022-01-25 12:00:00|385.74|383.34|382.06|379.66|386.69|384.29|382.06|379.66|0
1643112300000|2022-01-25 12:05:00|382.28|379.88|385.24|382.84|385.38|382.98|381.78|379.38|0
1643112600000|2022-01-25 12:10:00|385.02|382.62|387.12|384.72|388.86|386.46|384.95|382.55|0
1643112900000|2022-01-25 12:15:00|386.83|384.43|387.98|385.58|387.98|385.58|385.81|383.41|0
1643113200000|2022-01-25 12:20:00|387.84|385.44|382.92|380.52|389|386.6|382.92|380.52|0
1643113500000|2022-01-25 12:25:00|383.13|380.73|386.24|383.84|386.38|383.98|383.13|380.73|0
1643113800000|2022-01-25 12:30:00|386.38|383.98|383.13|380.73|386.38|383.98|381.91|379.51|0
1643114100000|2022-01-25 12:35:00|383.27|380.87|382.77|380.37|384.93|382.53|381.9|379.5|0
1643114400000|2022-01-25 12:40:00|382.26|379.86|383.49|381.09|383.49|381.09|379.24|376.84|0
1643114700000|2022-01-25 12:45:00|383.84|381.44|384.06|381.66|384.49|382.09|381.32|378.92|0
1643115000000|2022-01-25 12:50:00|383.92|381.52|384.06|381.66|385.07|382.67|383.34|380.94|0
1643115300000|2022-01-25 12:55:00|384.2|381.8|382.04|379.64|384.49|382.09|381.39|378.99|0
1643115600000|2022-01-25 13:00:00|382.32|379.92|378.59|376.19|383.33|380.93|378.59|376.19|0
1643115900000|2022-01-25 13:05:00|379.3|376.9|367.33|364.93|380.23|377.83|367.33|364.93|0
1643116200000|2022-01-25 13:10:00|366.48|364.08|378.16|375.76|378.3|375.9|366.48|364.08|0
1643116500000|2022-01-25 13:15:00|378.02|375.62|383.17|380.77|383.46|381.06|378.02|375.62|0
1643116800000|2022-01-25 13:20:00|382.45|380.05|381.59|379.19|383.32|380.92|379.87|377.47|0
1643117100000|2022-01-25 13:25:00|381.45|379.05|374.92|372.52|383.36|380.96|374.42|372.02|0
1643117400000|2022-01-25 13:30:00|374.78|372.38|378.34|375.94|378.77|376.37|373.92|371.52|0
1643117700000|2022-01-25 13:35:00|378.06|375.66|380.06|377.66|381.64|379.24|378.06|375.66|0
1643118000000|2022-01-25 13:40:00|380.2|377.8|381.78|379.38|382.5|380.1|378.48|376.08|0
1643118300000|2022-01-25 13:45:00|381.63|379.23|380.48|378.08|382.5|380.1|379.77|377.37|0
1643118600000|2022-01-25 13:50:00|380.63|378.23|379.56|377.16|382.06|379.66|377.56|375.16|0
1643118900000|2022-01-25 13:55:00|379.85|377.45|382.25|379.85|383.4|381|379.16|376.76|0
1643119200000|2022-01-25 14:00:00|381.82|379.42|382.25|379.85|382.54|380.14|378.95|376.55|0
1643119500000|2022-01-25 14:05:00|382.39|379.99|382.25|379.85|383.4|381|380.16|377.76|0
1643119800000|2022-01-25 14:10:00|382.53|380.13|380.23|377.83|382.68|380.28|379.23|376.83|0
1643120100000|2022-01-25 14:15:00|380.37|377.97|383.39|380.99|383.68|381.28|379.51|377.11|0
1643120400000|2022-01-25 14:20:00|383.54|381.14|382.67|380.27|384.11|381.71|381.23|378.83|0
1643120700000|2022-01-25 14:25:00|382.81|380.41|381.08|378.68|383.82|381.42|381.01|378.61|0
1643121000000|2022-01-25 14:30:00|380.37|377.97|379.44|377.04|384.4|382|373.32|370.92|0
1643121300000|2022-01-25 14:35:00|377.43|375.03|378.23|375.83|387.53|385.13|375.43|373.03|0
1643121600000|2022-01-25 14:40:00|378.81|376.41|375.43|373.03|383.28|380.88|370.79|368.39|0
1643121900000|2022-01-25 14:45:00|376.57|374.17|364.39|361.99|376.57|374.17|362.85|360.45|0
1643122200000|2022-01-25 14:50:00|364.74|362.34|358.82|356.42|367.2|364.8|355.31|352.91|0
1643122500000|2022-01-25 14:55:00|357.99|355.59|360.97|358.57|364.03|361.63|357.99|355.59|0
1643122800000|2022-01-25 15:00:00|361.38|358.98|353.57|351.17|365.64|363.24|352.4|350|0
1643123100000|2022-01-25 15:05:00|353.16|350.76|358.6|356.2|358.95|356.55|350.69|348.29|0
1643123400000|2022-01-25 15:10:00|357.57|355.17|364.18|361.78|364.74|362.34|353.24|350.84|0
1643123700000|2022-01-25 15:15:00|365.58|363.18|366.14|363.74|369.08|366.68|362.23|359.83|0
1643124000000|2022-01-25 15:20:00|365.99|363.59|365.15|362.75|366.97|364.57|361.53|359.13|0
1643124300000|2022-01-25 15:25:00|364.31|361.91|378.06|375.66|378.49|376.09|362.92|360.52|0
1643124600000|2022-01-25 15:30:00|378.63|376.23|376.07|373.67|383.71|381.31|375.01|372.61|0
1643124900000|2022-01-25 15:35:00|376.57|374.17|371.75|369.35|381.14|378.74|367.37|364.97|0
1643125200000|2022-01-25 15:40:00|371.18|368.78|378.87|376.47|378.87|376.47|369.76|367.36|0
1643125500000|2022-01-25 15:45:00|380.87|378.47|384.59|382.19|385.7|383.3|376.55|374.15|0
1643125800000|2022-01-25 15:50:00|384.16|381.76|373.76|371.36|384.16|381.76|373.05|370.65|0
1643126100000|2022-01-25 15:55:00|374.19|371.79|367.66|365.26|375.9|373.5|366.53|364.13|0
1643126400000|2022-01-25 16:00:00|367.8|365.4|373.63|371.23|373.84|371.44|365.61|363.21|0
1643126700000|2022-01-25 16:05:00|373.49|371.09|368.11|365.71|376.33|373.93|364.88|362.48|0
1643127000000|2022-01-25 16:10:00|368.25|365.85|365.44|363.04|371.71|369.31|364.18|361.78|0
1643127300000|2022-01-25 16:15:00|365.58|363.18|375.47|373.07|376.04|373.64|363.76|361.36|0
1643127600000|2022-01-25 16:20:00|375.33|372.93|374.74|372.34|379.32|376.92|373.53|371.13|0
1643127900000|2022-01-25 16:25:00|374.96|372.56|375.03|372.63|378.61|376.21|370.76|368.36|0
1643128200000|2022-01-25 16:30:00|374.38|371.98|368.21|365.81|375.03|372.63|368.21|365.81|0
1643128500000|2022-01-25 16:35:00|367.92|365.52|360.51|358.11|369.2|366.8|357.58|355.18|0
1643128800000|2022-01-25 16:40:00|360.09|357.69|362.97|360.57|363.95|361.55|358.96|356.56|0
1643129100000|2022-01-25 16:45:00|362.27|359.87|367.19|364.79|367.61|365.21|362.27|359.87|0
1643129400000|2022-01-25 16:50:00|366.91|364.51|367.98|365.58|370.15|367.75|364.59|362.19|0
1643129700000|2022-01-25 16:55:00|367.7|365.3|356.99|354.59|367.84|365.44|356.58|354.18|0
1643130000000|2022-01-25 17:00:00|357.13|354.73|362.18|359.78|362.46|360.06|355.6|353.2|0
1643130300000|2022-01-25 17:05:00|363.45|361.05|367.27|364.87|369.97|367.57|363.45|361.05|0
1643130600000|2022-01-25 17:10:00|367.55|365.15|368.26|365.86|368.75|366.35|364.15|361.75|0
1643130900000|2022-01-25 17:15:00|368.12|365.72|366.05|363.65|371.82|369.42|360.21|357.81|0
1643131200000|2022-01-25 17:20:00|365.99|363.59|370.81|368.41|373.1|370.7|364.64|362.24|0
1643131500000|2022-01-25 17:25:00|370.96|368.56|371.59|369.19|374.24|371.84|369.82|367.42|0
1643131800000|2022-01-25 17:30:00|371.38|368.98|367.63|365.23|371.38|368.98|365.07|362.67|0
1643132100000|2022-01-25 17:35:00|367.56|365.16|369.11|366.71|370.39|367.99|367.27|364.87|0
1643132400000|2022-01-25 17:40:00|368.97|366.57|370.39|367.99|370.39|367.99|363.82|361.42|0
1643132700000|2022-01-25 17:45:00|369.4|367|364.45|362.05|371.59|369.19|362.9|360.5|0
1643133000000|2022-01-25 17:50:00|364.31|361.91|365.29|362.89|366.84|364.44|362.06|359.66|0
1643133300000|2022-01-25 17:55:00|365.08|362.68|369.81|367.41|369.81|367.41|361.22|358.82|0
1643133600000|2022-01-25 18:00:00|369.39|366.99|365.57|363.17|369.39|366.99|363.18|360.78|0
1643133900000|2022-01-25 18:05:00|365.49|363.09|365.71|363.31|367.61|365.21|362.05|359.65|0
1643134200000|2022-01-25 18:10:00|366.41|364.01|366.65|364.25|370.5|368.1|365.28|362.88|0
1643134500000|2022-01-25 18:15:00|366.51|364.11|369.79|367.39|370.57|368.17|364.67|362.27|0
1643134800000|2022-01-25 18:20:00|369.65|367.25|369|366.6|369.93|367.53|367.23|364.83|0
1643135100000|2022-01-25 18:25:00|368.79|366.39|376.57|374.17|377.29|374.89|367.37|364.97|0
1643135400000|2022-01-25 18:30:00|375.85|373.45|377.32|374.92|380.03|377.63|374.55|372.15|0
1643135700000|2022-01-25 18:35:00|378.04|375.64|377.89|375.49|379.35|376.95|373.85|371.45|0
1643136000000|2022-01-25 18:40:00|379.2|376.8|378.18|375.78|379.63|377.23|375.43|373.03|0
1643136300000|2022-01-25 18:45:00|378.25|375.85|383.85|381.45|384.73|382.33|376.59|374.19|0
1643136600000|2022-01-25 18:50:00|383.71|381.31|388.12|385.72|390.72|388.32|382.83|380.43|0
1643136900000|2022-01-25 18:55:00|387.97|385.57|390.17|387.77|390.17|387.77|384.89|382.49|0
1643137200000|2022-01-25 19:00:00|390.47|388.07|385.47|383.07|390.47|388.07|384.01|381.61|0
1643137500000|2022-01-25 19:05:00|384.89|382.49|384.3|381.9|386.5|384.1|382.26|379.86|0
1643137800000|2022-01-25 19:10:00|384.45|382.05|393.27|390.87|394.23|391.83|384.15|381.75|0
1643138100000|2022-01-25 19:15:00|393.56|391.16|395.85|393.45|396.08|393.68|392.67|390.27|0
1643138400000|2022-01-25 19:20:00|395.63|393.23|395.28|392.88|401.05|398.65|394.24|391.84|0
1643138700000|2022-01-25 19:25:00|395.05|392.65|395.05|392.65|396.17|393.77|391.87|389.47|0
1643139000000|2022-01-25 19:30:00|394.83|392.43|388.32|385.92|396.17|393.77|388.03|385.63|0
1643139300000|2022-01-25 19:35:00|389.35|386.95|394.4|392|394.99|392.59|389.2|386.8|0
1643139600000|2022-01-25 19:40:00|395.29|392.89|402.14|399.74|402.44|400.04|395.29|392.89|0
1643139900000|2022-01-25 19:45:00|401.99|399.59|401.84|399.44|404.98|402.58|401.39|398.99|0
1643140200000|2022-01-25 19:50:00|402.43|400.03|405.58|403.18|406.71|404.31|401.09|398.69|0
1643140500000|2022-01-25 19:55:00|406.03|403.63|409.72|407.32|410.55|408.15|404.83|402.43|0
1643140800000|2022-01-25 20:00:00|409.34|406.94|404.01|401.61|410.02|407.62|402.74|400.34|0
1643141100000|2022-01-25 20:05:00|404.08|401.68|397.81|395.41|404.08|401.68|396.48|394.08|0
1643141400000|2022-01-25 20:10:00|397.37|394.97|396.94|394.54|399.47|397.07|395|392.6|0
1643141700000|2022-01-25 20:15:00|397.24|394.84|404.53|402.13|404.98|402.58|397.24|394.84|0
1643142000000|2022-01-25 20:20:00|404.38|401.98|394.94|392.54|404.53|402.13|394.72|392.32|0
1643142300000|2022-01-25 20:25:00|395.01|392.61|386.63|384.23|395.01|392.61|385.46|383.06|0
1643142600000|2022-01-25 20:30:00|385.76|383.36|387.4|385|389.65|387.25|381.62|379.22|0
1643142900000|2022-01-25 20:35:00|387.32|384.92|392.81|390.41|393.84|391.44|383.04|380.64|0
1643143200000|2022-01-25 20:40:00|393.03|390.63|389.46|387.06|397.82|395.42|389.31|386.91|0
1643143500000|2022-01-25 20:45:00|390.04|387.64|386.05|383.65|394.01|391.61|384.15|381.75|0
1643143800000|2022-01-25 20:50:00|383.63|381.23|378.82|376.42|383.95|381.55|376.66|374.26|0
1643144100000|2022-01-25 20:55:00|378.39|375.99|379.34|376.94|384.04|381.64|376.95|374.55|0
1643144400000|2022-01-25 21:00:00|381.38|378.98|377.32|374.92|385.02|382.62|374.43|372.03|0
1643144700000|2022-01-25 21:05:00|377.61|375.21|370.62|368.22|377.61|375.21|369.76|367.36|0
1643145000000|2022-01-25 21:10:00|370.7|368.3|371.41|369.01|374.43|372.03|370.12|367.72|0
1643145300000|2022-01-25 21:15:00|371.82|369.02|368.75|365.95|373.04|370.24|368.46|365.66|0
1643145600000|2022-01-25 21:20:00|368.96|366.16|367.1|364.3|368.96|366.16|366.04|363.24|0
1643145900000|2022-01-25 21:25:00|367.18|364.38|366.25|363.45|367.39|364.59|364.69|361.89|0
1643146200000|2022-01-25 21:30:00|365.61|362.81|361.5|358.7|366.61|363.81|360.51|357.71|0
1643146500000|2022-01-25 21:35:00|361.43|358.63|362.91|360.11|363.55|360.75|361.22|358.42|0
1643146800000|2022-01-25 21:40:00|363.05|360.25|361.49|358.69|363.34|360.54|361.36|358.56|0
1643147100000|2022-01-25 21:45:00|361.64|358.84|356.85|354.05|362.77|359.97|356.01|353.21|0
1643147400000|2022-01-25 21:50:00|357.2|354.4|355.16|352.36|357.2|354.4|351.12|348.32|0
1643147700000|2022-01-25 21:55:00|355.3|352.5|355.79|352.99|357.55|354.75|353.35|350.55|0
1643148000000|2022-01-25 22:00:00|355.72|352.92|354.82|352.02|355.72|352.92|354.6|351.8|0
1643148300000|2022-01-25 22:05:00|354.72|351.92|355.04|352.24|355.25|352.45|354.72|351.92|0
1643148600000|2022-01-25 22:10:00|354.96|352.16|355.48|352.68|355.83|353.03|354.96|352.16|0
1643148900000|2022-01-25 22:15:00|355.51|352.71|354.81|352.01|355.67|352.87|354.81|352.01|0
1643149200000|2022-01-25 22:20:00|354.96|352.16|355.36|352.56|355.36|352.56|354.51|351.71|0
1643149500000|2022-01-25 22:25:00|355.34|352.54|355.34|352.54|355.54|352.74|355.32|352.52|0
1643149800000|2022-01-25 22:30:00|355.25|352.45|356.78|353.98|356.78|353.98|355.23|352.43|0
1643150100000|2022-01-25 22:35:00|356.84|354.04|357.28|354.48|357.51|354.71|356.84|354.04|0
1643150400000|2022-01-25 22:40:00|357.22|354.42|357.52|354.72|357.83|355.03|357.22|354.42|0
1643150700000|2022-01-25 22:45:00|357.58|354.78|357.41|354.61|357.77|354.97|357.11|354.31|0
1643151000000|2022-01-25 22:50:00|357.49|354.69|357.43|354.63|357.49|354.69|357.37|354.57|0
1643151300000|2022-01-25 22:55:00|357.4|354.6|358.09|355.29|358.09|355.29|357.4|354.6|0
1643151600000|2022-01-25 23:00:00|358|355.2|365.28|362.48|365.56|362.76|358|355.2|0
1643151900000|2022-01-25 23:05:00|365.42|362.62|371.84|369.04|372.42|369.62|364.14|361.34|0
1643152200000|2022-01-25 23:10:00|371.48|368.68|377.02|374.22|377.89|375.09|371.12|368.32|0
1643152500000|2022-01-25 23:15:00|376.87|374.07|378.61|375.81|379.33|376.53|374.35|371.55|0
1643152800000|2022-01-25 23:20:00|378.32|375.52|378.82|376.02|378.9|376.1|377.08|374.28|0
1643153100000|2022-01-25 23:25:00|378.6|375.8|381.36|378.56|381.65|378.85|375.43|372.63|0
1643153400000|2022-01-25 23:30:00|381.21|378.41|380.77|377.97|384.71|381.91|379.9|377.1|0
1643153700000|2022-01-25 23:35:00|381.21|378.41|381.06|378.26|381.94|379.14|380.12|377.32|0
1643154000000|2022-01-25 23:40:00|380.92|378.12|386.6|383.8|387.92|385.12|380.84|378.04|0
1643154300000|2022-01-25 23:45:00|386.45|383.65|390.12|387.32|392.47|389.67|386.45|383.65|0
1643154600000|2022-01-25 23:50:00|390.41|387.61|388.21|385.41|391.36|388.56|388.06|385.26|0
1643154900000|2022-01-25 23:55:00|388.35|385.55|385.13|382.33|388.57|385.77|384.03|381.23|0
1643155200000|2022-01-26 00:00:00|385.28|382.48|380.47|377.67|385.86|383.06|379.89|377.09|0
1643155500000|2022-01-26 00:05:00|380.39|377.59|381.55|378.75|382.36|379.56|379.67|376.87|0
1643155800000|2022-01-26 00:10:00|381.48|378.68|383.96|381.16|385.78|382.98|380.9|378.1|0
1643156100000|2022-01-26 00:15:00|384.1|381.3|377.42|374.62|385.12|382.32|377.42|374.62|0
1643156400000|2022-01-26 00:20:00|376.7|373.9|377.27|374.47|378|375.2|375.4|372.6|0
1643156700000|2022-01-26 00:25:00|377.71|374.91|375.25|372.45|380.6|377.8|375.25|372.45|0
1643157000000|2022-01-26 00:30:00|375.75|372.95|380.52|377.72|380.89|378.09|372.95|370.15|0
1643157300000|2022-01-26 00:35:00|380.6|377.8|381.47|378.67|382.78|379.98|378.57|375.77|0
1643157600000|2022-01-26 00:40:00|381.61|378.81|377.84|375.04|381.61|378.81|377.04|374.24|0
1643157900000|2022-01-26 00:45:00|377.77|374.97|379.21|376.41|380.3|377.5|377.41|374.61|0
1643158200000|2022-01-26 00:50:00|379.07|376.27|376.83|374.03|379.94|377.14|376.83|374.03|0
1643158500000|2022-01-26 00:55:00|376.54|373.74|376.6|373.8|378.85|376.05|375.38|372.58|0
1643158800000|2022-01-26 01:00:00|376.25|373.45|377.76|374.96|377.76|374.96|374.73|371.93|0
1643159100000|2022-01-26 01:05:00|377.83|375.03|379.49|376.69|380.87|378.07|377.83|375.03|0
1643159400000|2022-01-26 01:10:00|379.28|376.48|374.94|372.14|380.07|377.27|374.37|371.57|0
1643159700000|2022-01-26 01:15:00|374.51|371.71|376.52|373.72|378.12|375.32|374.37|371.57|0
1643160000000|2022-01-26 01:20:00|376.38|373.58|379.92|377.12|380.43|377.63|376.38|373.58|0
1643160300000|2022-01-26 01:25:00|379.7|376.9|380.5|377.7|380.72|377.92|379.05|376.25|0
1643160600000|2022-01-26 01:30:00|380.57|377.77|379.33|376.53|380.57|377.77|377.39|374.59|0
1643160900000|2022-01-26 01:35:00|378.98|376.18|380.86|378.06|381.59|378.79|376.37|373.57|0
1643161200000|2022-01-26 01:40:00|381|378.2|378.83|376.03|381.58|378.78|378.46|375.66|0
1643161500000|2022-01-26 01:45:00|379.26|376.46|381.14|378.34|381.87|379.07|378.9|376.1|0
1643161800000|2022-01-26 01:50:00|381|378.2|380.19|377.39|381.87|379.07|379.55|376.75|0
1643162100000|2022-01-26 01:55:00|380.27|377.47|383.61|380.81|384.93|382.13|380.19|377.39|0
1643162400000|2022-01-26 02:00:00|383.54|380.74|383.9|381.1|385.22|382.42|383.03|380.23|0
1643162700000|2022-01-26 02:05:00|384.12|381.32|385.07|382.27|385.94|383.14|384.05|381.25|0
1643163000000|2022-01-26 02:10:00|384.63|381.83|385.28|382.48|386.09|383.29|384.55|381.75|0
1643163300000|2022-01-26 02:15:00|385.36|382.56|385.42|382.62|385.79|382.99|384.04|381.24|0
1643163600000|2022-01-26 02:20:00|385.5|382.7|386.52|383.72|387.84|385.04|384.91|382.11|0
1643163900000|2022-01-26 02:25:00|386.44|383.64|385.93|383.13|386.44|383.64|385.13|382.33|0
1643164200000|2022-01-26 02:30:00|385.86|383.06|385.42|382.62|386.66|383.86|385.05|382.25|0
1643164500000|2022-01-26 02:35:00|385.49|382.69|384.18|381.38|385.49|382.69|384.1|381.3|0
1643164800000|2022-01-26 02:40:00|384.25|381.45|383.01|380.21|384.54|381.74|382.93|380.13|0
1643165100000|2022-01-26 02:45:00|382.93|380.13|383.73|380.93|383.88|381.08|382.86|380.06|0
1643165400000|2022-01-26 02:50:00|383.8|381|383.73|380.93|383.88|381.08|383.15|380.35|0
1643165700000|2022-01-26 02:55:00|383.66|380.86|381.69|378.89|383.88|381.08|381.11|378.31|0
1643166000000|2022-01-26 03:00:00|381.4|378.6|383.58|380.78|383.73|380.93|381.4|378.6|0
1643166300000|2022-01-26 03:05:00|383.73|380.93|385.62|382.82|387.09|384.29|383.5|380.7|0
1643166600000|2022-01-26 03:10:00|385.47|382.67|384.67|381.87|386.13|383.33|384.6|381.8|0
1643166900000|2022-01-26 03:15:00|384.6|381.8|385.62|382.82|385.91|383.11|384.01|381.21|0
1643167200000|2022-01-26 03:20:00|385.91|383.11|386.2|383.4|386.71|383.91|385.1|382.3|0
1643167500000|2022-01-26 03:25:00|386.12|383.32|384.81|382.01|386.41|383.61|384.3|381.5|0
1643167800000|2022-01-26 03:30:00|384.73|381.93|388.1|385.3|388.24|385.44|384.73|381.93|0
1643168100000|2022-01-26 03:35:00|388.24|385.44|386.92|384.12|388.54|385.74|386.92|384.12|0
1643168400000|2022-01-26 03:40:00|387.07|384.27|387.8|385|387.8|385|386.77|383.97|0
1643168700000|2022-01-26 03:45:00|387.95|385.15|388.68|385.88|389.12|386.32|387.21|384.41|0
1643169000000|2022-01-26 03:50:00|388.75|385.95|388.38|385.58|390.29|387.49|387.94|385.14|0
1643169300000|2022-01-26 03:55:00|388.53|385.73|388.53|385.73|389.11|386.31|388.23|385.43|0
1643169600000|2022-01-26 04:00:00|388.67|385.87|386.1|383.3|389.7|386.9|386.1|383.3|0
1643169900000|2022-01-26 04:05:00|386.33|383.53|386.76|383.96|387.06|384.26|385.45|382.65|0
1643170200000|2022-01-26 04:10:00|386.54|383.74|387.93|385.13|387.93|385.13|386.47|383.67|0
1643170500000|2022-01-26 04:15:00|387.78|384.98|387.49|384.69|387.93|385.13|386.76|383.96|0
1643170800000|2022-01-26 04:20:00|387.34|384.54|387.34|384.54|387.78|384.98|386.83|384.03|0
1643171100000|2022-01-26 04:25:00|387.19|384.39|387.7|384.9|387.92|385.12|386.02|383.22|0
1643171400000|2022-01-26 04:30:00|387.78|384.98|387.63|384.83|387.99|385.19|386.97|384.17|0
1643171700000|2022-01-26 04:35:00|387.7|384.9|386.89|384.09|387.7|384.9|386.02|383.22|0
1643172000000|2022-01-26 04:40:00|387.11|384.31|386.45|383.65|387.48|384.68|385.87|383.07|0
1643172300000|2022-01-26 04:45:00|386.16|383.36|386.96|384.16|387.33|384.53|385.87|383.07|0
1643172600000|2022-01-26 04:50:00|386.89|384.09|386.81|384.01|387.03|384.23|386.52|383.72|0
1643172900000|2022-01-26 04:55:00|386.74|383.94|388.13|385.33|388.2|385.4|386.22|383.42|0
1643173200000|2022-01-26 05:00:00|388.06|385.26|387.39|384.59|388.35|385.55|386.95|384.15|0
1643173500000|2022-01-26 05:05:00|387.32|384.52|386.22|383.42|387.76|384.96|385.27|382.47|0
1643173800000|2022-01-26 05:10:00|386.36|383.56|384.1|381.3|386.36|383.56|383.95|381.15|0
1643174100000|2022-01-26 05:15:00|383.95|381.15|382.64|379.84|384.61|381.81|382.35|379.55|0
1643174400000|2022-01-26 05:20:00|382.49|379.69|381.76|378.96|382.79|379.99|381.47|378.67|0
1643174700000|2022-01-26 05:25:00|381.91|379.11|384.75|381.95|384.82|382.02|381.91|379.11|0
1643175000000|2022-01-26 05:30:00|384.82|382.02|384.38|381.58|385.7|382.9|384.01|381.21|0
1643175300000|2022-01-26 05:35:00|384.74|381.94|384.96|382.16|385.7|382.9|384.74|381.94|0
1643175600000|2022-01-26 05:40:00|385.11|382.31|384.81|382.01|385.4|382.6|384.38|381.58|0
1643175900000|2022-01-26 05:45:00|384.96|382.16|385.83|383.03|385.98|383.18|384.01|381.21|0
1643176200000|2022-01-26 05:50:00|385.91|383.11|386.71|383.91|386.71|383.91|385.47|382.67|0
1643176500000|2022-01-26 05:55:00|386.78|383.98|386.19|383.39|387.44|384.64|385.98|383.18|0
1643176800000|2022-01-26 06:00:00|385.83|383.03|387.95|385.15|387.95|385.15|385.1|382.3|0
1643177100000|2022-01-26 06:05:00|387.58|384.78|386.77|383.97|388.32|385.52|386.41|383.61|0
1643177400000|2022-01-26 06:10:00|387|384.2|385.68|382.88|387.14|384.34|385.53|382.73|0
1643177700000|2022-01-26 06:15:00|385.82|383.02|386.7|383.9|386.92|384.12|385.45|382.65|0
1643178000000|2022-01-26 06:20:00|386.77|383.97|387.21|384.41|387.94|385.14|386.77|383.97|0
1643178300000|2022-01-26 06:25:00|387.28|384.48|386.99|384.19|387.57|384.77|386.55|383.75|0
1643178600000|2022-01-26 06:30:00|387.13|384.33|385.44|382.64|387.43|384.63|384.79|381.99|0
1643178900000|2022-01-26 06:35:00|385.59|382.79|387.27|384.47|387.27|384.47|385.37|382.57|0
1643179200000|2022-01-26 06:40:00|387.34|384.54|386.61|383.81|387.34|384.54|386.25|383.45|0
1643179500000|2022-01-26 06:45:00|386.69|383.89|386.46|383.66|386.69|383.89|385.58|382.78|0
1643179800000|2022-01-26 06:50:00|386.54|383.74|383.83|381.03|386.54|383.74|383.83|381.03|0
1643180100000|2022-01-26 06:55:00|384.34|381.54|384.05|381.25|384.63|381.83|382.88|380.08|0
1643180400000|2022-01-26 07:00:00|384.49|381.69|382.15|379.35|385.95|383.15|381.86|379.06|0
1643180700000|2022-01-26 07:05:00|382.22|379.42|382.36|379.56|382.59|379.79|381.06|378.26|0
1643181000000|2022-01-26 07:10:00|382.44|379.64|380.84|378.04|383.17|380.37|379.24|376.44|0
1643181300000|2022-01-26 07:15:00|380.76|377.96|378.08|375.28|380.76|377.96|378.08|375.28|0
1643181600000|2022-01-26 07:20:00|378.23|375.43|378.87|376.07|379.89|377.09|378.23|375.43|0
1643181900000|2022-01-26 07:25:00|379.09|376.29|380.4|377.6|380.4|377.6|378.37|375.57|0
1643182200000|2022-01-26 07:30:00|380.61|377.81|382.79|379.99|383.3|380.5|380.25|377.45|0
1643182500000|2022-01-26 07:35:00|382.72|379.92|385.12|382.32|385.2|382.4|382.72|379.92|0
1643182800000|2022-01-26 07:40:00|385.05|382.25|385.34|382.54|385.49|382.69|384.1|381.3|0
1643183100000|2022-01-26 07:45:00|385.26|382.46|384.11|381.31|385.78|382.98|383.88|381.08|0
1643183400000|2022-01-26 07:50:00|384.48|381.68|386.82|384.02|386.89|384.09|384.19|381.39|0
1643183700000|2022-01-26 07:55:00|386.97|384.17|384.77|381.97|386.97|384.17|384.19|381.39|0
1643184000000|2022-01-26 08:00:00|384.84|382.04|390.34|387.54|390.34|387.54|384.55|381.75|0
1643184300000|2022-01-26 08:05:00|389.7|387.3|391.46|389.06|393.88|391.48|389.69|387.29|0
1643184600000|2022-01-26 08:10:00|392.64|390.24|394.57|392.17|395.46|393.06|392.49|390.09|0
1643184900000|2022-01-26 08:15:00|394.12|391.72|394.71|392.31|395.53|393.13|393.97|391.57|0
1643185200000|2022-01-26 08:20:00|394.86|392.46|396.94|394.54|399.03|396.63|394.86|392.46|0
1643185500000|2022-01-26 08:25:00|397.09|394.69|398.72|396.32|400.29|397.89|396.94|394.54|0
1643185800000|2022-01-26 08:30:00|398.87|396.47|398.87|396.47|401.41|399.01|398.72|396.32|0
1643186100000|2022-01-26 08:35:00|399.17|396.77|402.31|399.91|402.91|400.51|397.81|395.41|0
1643186400000|2022-01-26 08:40:00|402.46|400.06|401.55|399.15|403.65|401.25|401.11|398.71|0
1643186700000|2022-01-26 08:45:00|402|399.6|401.1|398.7|402.15|399.75|398.49|396.09|0
1643187000000|2022-01-26 08:50:00|400.95|398.55|399.68|397.28|401.4|399|398.56|396.16|0
1643187300000|2022-01-26 08:55:00|399.46|397.06|398.78|396.38|399.61|397.21|397.82|395.42|0
1643187600000|2022-01-26 09:00:00|397.96|395.56|401.69|399.29|404.62|402.22|397.67|395.27|0
1643187900000|2022-01-26 09:05:00|401.54|399.14|405.36|402.96|405.36|402.96|401.1|398.7|0
1643188200000|2022-01-26 09:10:00|405.29|402.89|406.11|403.71|407.7|405.3|404.99|402.59|0
1643188500000|2022-01-26 09:15:00|406.42|404.02|406.04|403.64|407.7|405.3|405.29|402.89|0
1643188800000|2022-01-26 09:20:00|405.96|403.56|409.21|406.81|409.21|406.81|403.78|401.38|0
1643189100000|2022-01-26 09:25:00|409.06|406.66|406.64|404.24|409.82|407.42|406.49|404.09|0
1643189400000|2022-01-26 09:30:00|406.79|404.39|406.79|404.39|409.36|406.96|405.66|403.26|0
1643189700000|2022-01-26 09:35:00|406.86|404.46|410.72|408.32|411.63|409.23|405.73|403.33|0
1643190000000|2022-01-26 09:40:00|410.87|408.47|412.54|410.14|412.61|410.21|409.66|407.26|0
1643190300000|2022-01-26 09:45:00|412.77|410.37|410.49|408.09|413.3|410.9|410.26|407.86|0
1643190600000|2022-01-26 09:50:00|410.56|408.16|409.05|406.65|411.17|408.77|408.9|406.5|0
1643190900000|2022-01-26 09:55:00|408.97|406.57|407.84|405.44|409.42|407.02|406.55|404.15|0
1643191200000|2022-01-26 10:00:00|407.76|405.36|405.42|403.02|407.76|405.36|402.78|400.38|0
1643191500000|2022-01-26 10:05:00|405.27|402.87|403.91|401.51|405.79|403.39|403.46|401.06|0
1643191800000|2022-01-26 10:10:00|404.06|401.66|406.17|403.77|406.99|404.59|403.98|401.58|0
1643192100000|2022-01-26 10:15:00|406.32|403.92|405.41|403.01|407.68|405.28|405.41|403.01|0
1643192400000|2022-01-26 10:20:00|405.56|403.16|407.52|405.12|409.19|406.79|404.81|402.41|0
1643192700000|2022-01-26 10:25:00|407.37|404.97|407.07|404.67|407.37|404.97|406.01|403.61|0
1643193000000|2022-01-26 10:30:00|407.37|404.97|409.48|407.08|410.09|407.69|406.91|404.51|0
1643193300000|2022-01-26 10:35:00|409.55|407.15|410.24|407.84|411.45|409.05|409.4|407|0
1643193600000|2022-01-26 10:40:00|410.09|407.69|409.85|407.45|411.6|409.2|409.63|407.23|0
1643193900000|2022-01-26 10:45:00|409.78|407.38|412.21|409.81|412.43|410.03|409.63|407.23|0
1643194200000|2022-01-26 10:50:00|412.05|409.65|412.05|409.65|412.96|410.56|411.75|409.35|0
1643194500000|2022-01-26 10:55:00|411.9|409.5|410.53|408.13|412.51|410.11|410.38|407.98|0
1643194800000|2022-01-26 11:00:00|410.6|408.2|417.82|415.42|419.53|417.13|410.6|408.2|0
1643195100000|2022-01-26 11:05:00|417.75|415.35|412.38|409.98|417.75|415.35|412.38|409.98|0
1643195400000|2022-01-26 11:10:00|412.15|409.75|412.91|410.51|413.37|410.97|411.85|409.45|0
1643195700000|2022-01-26 11:15:00|412.37|409.97|415.04|412.64|415.19|412.79|412.37|409.97|0
1643196000000|2022-01-26 11:20:00|414.43|412.03|412.75|410.35|414.88|412.48|412.6|410.2|0
1643196300000|2022-01-26 11:25:00|412.9|410.5|411.08|408.68|413.13|410.73|410.47|408.07|0
1643196600000|2022-01-26 11:30:00|411.3|408.9|414.57|412.17|414.95|412.55|410.7|408.3|0
1643196900000|2022-01-26 11:35:00|414.73|412.33|416.25|413.85|416.4|414|414.73|412.33|0
1643197200000|2022-01-26 11:40:00|416.1|413.7|415.48|413.08|417.16|414.76|415.18|412.78|0
1643197500000|2022-01-26 11:45:00|415.71|413.31|416.09|413.69|416.4|414|414.57|412.17|0
1643197800000|2022-01-26 11:50:00|415.94|413.54|416.7|414.3|417.92|415.52|415.79|413.39|0
1643198100000|2022-01-26 11:55:00|416.77|414.37|418.53|416.13|418.69|416.29|415.78|413.38|0
1643198400000|2022-01-26 12:00:00|418.38|415.98|413.72|411.32|418.69|416.29|413.04|410.64|0
1643198700000|2022-01-26 12:05:00|413.65|411.25|413.8|411.4|415.17|412.77|412.96|410.56|0
1643199000000|2022-01-26 12:10:00|413.72|411.32|410.91|408.51|414.1|411.7|410.91|408.51|0
1643199300000|2022-01-26 12:15:00|411.06|408.66|409.24|406.84|411.51|409.11|408.48|406.08|0
1643199600000|2022-01-26 12:20:00|409.09|406.69|407.27|404.87|410.45|408.05|407.04|404.64|0
1643199900000|2022-01-26 12:25:00|407.87|405.47|411.2|408.8|411.2|408.8|407.72|405.32|0
1643200200000|2022-01-26 12:30:00|411.35|408.95|411.65|409.25|412.57|410.17|410.59|408.19|0
1643200500000|2022-01-26 12:35:00|411.81|409.41|412.41|410.01|413.02|410.62|411.35|408.95|0
1643200800000|2022-01-26 12:40:00|412.56|410.16|408.99|406.59|412.56|410.16|408.47|406.07|0
1643201100000|2022-01-26 12:45:00|409.07|406.67|408.24|405.84|410.13|407.73|407.86|405.46|0
1643201400000|2022-01-26 12:50:00|408.77|406.37|411.49|409.09|411.95|409.55|408.77|406.37|0
1643201700000|2022-01-26 12:55:00|411.64|409.24|410.5|408.1|412.4|410|410.5|408.1|0
1643202000000|2022-01-26 13:00:00|411.04|408.64|416.21|413.81|416.43|414.03|409.97|407.57|0
1643202300000|2022-01-26 13:05:00|416.06|413.66|415.44|413.04|416.21|413.81|414.38|411.98|0
1643202600000|2022-01-26 13:10:00|415.67|413.27|414.22|411.82|415.9|413.5|413.92|411.52|0
1643202900000|2022-01-26 13:15:00|414.37|411.97|415.68|413.28|417.97|415.57|414.37|411.97|0
1643203200000|2022-01-26 13:20:00|415.99|413.59|420.49|418.09|420.49|418.09|415.45|413.05|0
1643203500000|2022-01-26 13:25:00|420.57|418.17|419.42|417.02|421.49|419.09|419.42|417.02|0
1643203800000|2022-01-26 13:30:00|419.04|416.64|417.05|414.65|421.18|418.78|416.44|414.04|0
1643204100000|2022-01-26 13:35:00|416.97|414.57|415.83|413.43|418.5|416.1|415.44|413.04|0
1643204400000|2022-01-26 13:40:00|416.13|413.73|415.21|412.81|417.42|415.02|414.61|412.21|0
1643204700000|2022-01-26 13:45:00|415.29|412.89|416.58|414.18|417.5|415.1|414.6|412.2|0
1643205000000|2022-01-26 13:50:00|416.28|413.88|415.36|412.96|416.74|414.34|414.91|412.51|0
1643205300000|2022-01-26 13:55:00|415.51|413.11|417.5|415.1|417.65|415.25|415.21|412.81|0
1643205600000|2022-01-26 14:00:00|417.57|415.17|413.83|411.43|419.18|416.78|413.83|411.43|0
1643205900000|2022-01-26 14:05:00|413.68|411.28|413.22|410.82|414.67|412.27|411.78|409.38|0
1643206200000|2022-01-26 14:10:00|412.92|410.52|411.62|409.22|413.22|410.82|410.95|408.55|0
1643206500000|2022-01-26 14:15:00|411.25|408.85|409.73|407.33|412.31|409.91|409.43|407.03|0
1643206800000|2022-01-26 14:20:00|409.58|407.18|409.12|406.72|411.4|409|408.82|406.42|0
1643207100000|2022-01-26 14:25:00|409.19|406.79|415.26|412.86|415.34|412.94|409.19|406.79|0
1643207400000|2022-01-26 14:30:00|415.42|413.02|406.85|404.45|416.87|414.47|406.4|404|0
1643207700000|2022-01-26 14:35:00|407|404.6|410.67|408.27|412.79|410.39|404.66|402.26|0
1643208000000|2022-01-26 14:40:00|409.77|407.37|408.71|406.31|410.82|408.42|405.7|403.3|0
1643208300000|2022-01-26 14:45:00|408.41|406.01|419.18|416.78|420.56|418.16|408.41|406.01|0
1643208600000|2022-01-26 14:50:00|419.33|416.93|425.14|422.74|426.37|423.97|415.52|413.12|0
1643208900000|2022-01-26 14:55:00|425.45|423.05|423.21|420.81|425.45|423.05|419.68|417.28|0
1643209200000|2022-01-26 15:00:00|424.06|421.66|429.3|426.9|431|428.6|420.68|418.28|0
1643209500000|2022-01-26 15:05:00|429.92|427.52|426.83|424.43|430.38|427.98|424.82|422.42|0
1643209800000|2022-01-26 15:10:00|426.59|424.19|418.69|416.29|426.83|424.43|417.54|415.14|0
1643210100000|2022-01-26 15:15:00|418.99|416.59|420.37|417.97|420.52|418.12|412.9|410.5|0
1643210400000|2022-01-26 15:20:00|420.21|417.81|413.05|410.65|421.74|419.34|412.89|410.49|0
1643210700000|2022-01-26 15:25:00|412.74|410.34|407.36|404.96|412.74|410.34|400.63|398.23|0
1643211000000|2022-01-26 15:30:00|407.51|405.11|406.67|404.27|409.16|406.76|401.95|399.55|0
1643211300000|2022-01-26 15:35:00|406.45|404.05|402.69|400.29|408.86|406.46|402.69|400.29|0
1643211600000|2022-01-26 15:40:00|403.44|401.04|400.45|398.05|407.2|404.8|399.4|397|0
1643211900000|2022-01-26 15:45:00|400|397.6|402.55|400.15|403.89|401.49|399.11|396.71|0
1643212200000|2022-01-26 15:50:00|402.25|399.85|403.44|401.04|405.54|403.14|402.1|399.7|0
1643212500000|2022-01-26 15:55:00|404.26|401.86|408.09|405.69|409.9|407.5|401.27|398.87|0
1643212800000|2022-01-26 16:00:00|408.39|405.99|406.28|403.88|408.39|405.99|403.29|400.89|0
1643213100000|2022-01-26 16:05:00|406.13|403.73|413.74|411.34|414.43|412.03|405.83|403.43|0
1643213400000|2022-01-26 16:10:00|413.07|410.67|416.4|414|417.47|415.07|412.61|410.21|0
1643213700000|2022-01-26 16:15:00|416.86|414.46|415.34|412.94|419.45|417.05|413.52|411.12|0
1643214000000|2022-01-26 16:20:00|415.79|413.39|417.92|415.52|420.05|417.65|414.27|411.87|0
1643214300000|2022-01-26 16:25:00|418.07|415.67|414.98|412.58|422.28|419.88|414.52|412.12|0
1643214600000|2022-01-26 16:30:00|415.59|413.19|415.74|413.34|418.64|416.24|413|410.6|0
1643214900000|2022-01-26 16:35:00|415.59|413.19|415.2|412.8|416.66|414.26|412.09|409.69|0
1643215200000|2022-01-26 16:40:00|415.51|413.11|417.72|415.32|419.41|417.01|415.2|412.8|0
1643215500000|2022-01-26 16:45:00|417.87|415.47|414.51|412.11|419.4|417|413.6|411.2|0
1643215800000|2022-01-26 16:50:00|414.59|412.19|414.82|412.42|415.73|413.33|409.66|407.26|0
1643216100000|2022-01-26 16:55:00|414.66|412.26|415.12|412.72|417.41|415.01|413.29|410.89|0
1643216400000|2022-01-26 17:00:00|416.03|413.63|416.03|413.63|419.09|416.69|414.51|412.11|0
1643216700000|2022-01-26 17:05:00|415.88|413.48|417.63|415.23|417.63|415.23|414.96|412.56|0
1643217000000|2022-01-26 17:10:00|417.56|415.16|419.39|416.99|420.77|418.37|415.27|412.87|0
1643217300000|2022-01-26 17:15:00|419.08|416.68|419.23|416.83|420.92|418.52|418.16|415.76|0
1643217600000|2022-01-26 17:20:00|418.01|415.61|417.24|414.84|419.69|417.29|416.33|413.93|0
1643217900000|2022-01-26 17:25:00|417.55|415.15|419.61|417.21|419.84|417.44|417.09|414.69|0
1643218200000|2022-01-26 17:30:00|419.69|417.29|419.07|416.67|420.15|417.75|417.09|414.69|0
1643218500000|2022-01-26 17:35:00|418.99|416.59|416.19|413.79|421.22|418.82|415.18|412.78|0
1643218800000|2022-01-26 17:40:00|416.11|413.71|420.03|417.63|420.34|417.94|416.11|413.71|0
1643219100000|2022-01-26 17:45:00|420.18|417.78|419.33|416.93|420.18|417.78|417.33|414.93|0
1643219400000|2022-01-26 17:50:00|419.26|416.86|418.79|416.39|419.56|417.16|416.95|414.55|0
1643219700000|2022-01-26 17:55:00|419.25|416.85|419.25|416.85|420.02|417.62|418.64|416.24|0
1643220000000|2022-01-26 18:00:00|419.33|416.93|410.83|408.43|419.33|416.93|409.46|407.06|0
1643220300000|2022-01-26 18:05:00|410.68|408.28|413.8|411.4|413.88|411.48|409.31|406.91|0
1643220600000|2022-01-26 18:10:00|413.42|411.02|415.56|413.16|415.56|413.16|412.66|410.26|0
1643220900000|2022-01-26 18:15:00|415.25|412.85|412.65|410.25|415.87|413.47|411.89|409.49|0
1643221200000|2022-01-26 18:20:00|412.8|410.4|411.48|409.08|412.8|410.4|408.08|405.68|0
1643221500000|2022-01-26 18:25:00|412.02|409.62|413.69|411.29|414.76|412.36|411.56|409.16|0
1643221800000|2022-01-26 18:30:00|413.38|410.98|412.92|410.52|415.52|413.12|411.86|409.46|0
1643222100000|2022-01-26 18:35:00|413|410.6|412.31|409.91|413.84|411.44|411.25|408.85|0
1643222400000|2022-01-26 18:40:00|412.47|410.07|413.68|411.28|414.45|412.05|411.25|408.85|0
1643222700000|2022-01-26 18:45:00|413.53|411.13|412.77|410.37|413.68|411.28|411.24|408.84|0
1643223000000|2022-01-26 18:50:00|412.61|410.21|415.51|413.11|415.82|413.42|411.39|408.99|0
1643223300000|2022-01-26 18:55:00|415.21|412.81|411.03|408.63|416.65|414.25|410.19|407.79|0
1643223600000|2022-01-26 19:00:00|411.49|409.09|423.24|420.84|431.33|428.93|411.49|409.09|0
1643223900000|2022-01-26 19:05:00|421.93|419.53|421.15|418.75|431.09|428.69|421.15|418.75|0
1643224200000|2022-01-26 19:10:00|421.76|419.36|403.92|401.52|425.47|423.07|400.76|398.36|0
1643224500000|2022-01-26 19:15:00|403.77|401.37|406.14|403.74|409.6|407.2|400.93|398.53|0
1643224800000|2022-01-26 19:20:00|406.44|404.04|408.26|405.86|409.32|406.92|402.51|400.11|0
1643225100000|2022-01-26 19:25:00|408.48|406.08|415.52|413.12|420.49|418.09|408.41|406.01|0
1643225400000|2022-01-26 19:30:00|415.6|413.2|398.59|396.19|416.21|413.81|397.16|394.76|0
1643225700000|2022-01-26 19:35:00|400.17|397.77|413.91|411.51|418.67|416.27|395.14|392.74|0
1643226000000|2022-01-26 19:40:00|414.45|412.05|392.97|390.57|415.06|412.66|392.97|390.57|0
1643226300000|2022-01-26 19:45:00|392.45|390.05|377.81|375.41|392.45|390.05|370.07|367.67|0
1643226600000|2022-01-26 19:50:00|378.75|376.35|386.51|384.11|390.28|387.88|377.95|375.55|0
1643226900000|2022-01-26 19:55:00|385.56|383.16|387.1|384.7|387.1|384.7|380.79|378.39|0
1643227200000|2022-01-26 20:00:00|385.04|382.64|369.72|367.32|385.04|382.64|359.88|357.48|0
1643227500000|2022-01-26 20:05:00|369.15|366.75|354.9|352.5|370.01|367.61|354.9|352.5|0
1643227800000|2022-01-26 20:10:00|354.4|352|360.88|358.48|368.36|365.96|354.4|352|0
1643228100000|2022-01-26 20:15:00|360.95|358.55|356.05|353.65|365.93|363.53|354.75|352.35|0
1643228400000|2022-01-26 20:20:00|356.47|354.07|354.39|351.99|358.65|356.25|348.46|346.06|0
1643228700000|2022-01-26 20:25:00|354.59|352.19|372.87|370.47|372.87|370.47|351.38|348.98|0
1643229000000|2022-01-26 20:30:00|372.58|370.18|364.09|361.69|374.39|371.99|363.88|361.48|0
1643229300000|2022-01-26 20:35:00|364.45|362.05|365.87|363.47|370.29|367.89|358.16|355.76|0
1643229600000|2022-01-26 20:40:00|365.94|363.54|370|367.6|375.9|373.5|361.97|359.57|0
1643229900000|2022-01-26 20:45:00|370.14|367.74|365.61|363.21|377.12|374.72|362.59|360.19|0
1643230200000|2022-01-26 20:50:00|366.55|364.15|376.33|373.93|376.33|373.93|361.2|358.8|0
1643230500000|2022-01-26 20:55:00|376.26|373.86|371.27|368.87|377.56|375.16|365.61|363.21|0
1643230800000|2022-01-26 21:00:00|370.84|368.44|371.48|369.08|372.78|370.38|368.26|365.86|0
1643231100000|2022-01-26 21:05:00|371.42|369.02|367.52|365.12|374.51|372.11|366.61|364.21|0
1643231400000|2022-01-26 21:10:00|366.59|364.19|364.87|362.47|367.02|364.62|363.44|361.04|0
1643231700000|2022-01-26 21:15:00|365.21|362.41|367.57|364.77|368.28|365.48|364.42|361.62|0
1643232000000|2022-01-26 21:20:00|367.42|364.62|366.99|364.19|368.28|365.48|365.7|362.9|0
1643232300000|2022-01-26 21:25:00|367.28|364.48|368.35|365.55|368.93|366.13|366.42|363.62|0
1643232600000|2022-01-26 21:30:00|368.5|365.7|366.63|363.83|368.5|365.7|366.35|363.55|0
1643232900000|2022-01-26 21:35:00|366.56|363.76|365.13|362.33|366.63|363.83|363.56|360.76|0
1643233200000|2022-01-26 21:40:00|365.2|362.4|368.85|366.05|368.85|366.05|364.49|361.69|0
1643233500000|2022-01-26 21:45:00|368.92|366.12|370.21|367.41|371.8|369|367.84|365.04|0
1643233800000|2022-01-26 21:50:00|370.07|367.27|370.85|368.05|371|368.2|367.91|365.11|0
1643234100000|2022-01-26 21:55:00|370.93|368.13|370.42|367.62|371.79|368.99|369.99|367.19|0
1643234400000|2022-01-26 22:00:00|370.36|367.56|370.23|367.43|370.9|368.1|370.2|367.4|0
1643234700000|2022-01-26 22:05:00|370.2|367.4|370.73|367.93|370.73|367.93|370.14|367.34|0
1643235000000|2022-01-26 22:10:00|370.75|367.95|371.1|368.3|371.16|368.36|370.69|367.89|0
1643235300000|2022-01-26 22:15:00|371.14|368.34|371.96|369.16|372.06|369.26|371.12|368.32|0
1643235600000|2022-01-26 22:20:00|371.94|369.14|373.11|370.31|373.38|370.58|371.83|369.03|0
1643235900000|2022-01-26 22:25:00|373.24|370.44|372.71|369.91|373.64|370.84|372.65|369.85|0
1643236200000|2022-01-26 22:30:00|372.69|369.89|373.04|370.24|373.08|370.28|372.69|369.89|0
1643236500000|2022-01-26 22:35:00|372.85|370.05|374.52|371.72|374.61|371.81|372.85|370.05|0
1643236800000|2022-01-26 22:40:00|374.67|371.87|375.67|372.87|376.83|374.03|374.63|371.83|0
1643237100000|2022-01-26 22:45:00|375.59|372.79|374.28|371.48|375.82|373.02|374.26|371.46|0
1643237400000|2022-01-26 22:50:00|374.34|371.54|373.22|370.42|374.53|371.73|373.2|370.4|0
1643237700000|2022-01-26 22:55:00|373.25|370.45|373.87|371.07|373.87|371.07|372.42|369.62|0
1643238000000|2022-01-26 23:00:00|376.17|373.37|378.86|376.06|382.29|379.49|374.29|371.49|0
1643238300000|2022-01-26 23:05:00|378.78|375.98|384.56|381.76|384.7|381.9|377.84|375.04|0
1643238600000|2022-01-26 23:10:00|385|382.2|384.11|381.31|385.29|382.49|382.36|379.56|0
1643238900000|2022-01-26 23:15:00|384.26|381.46|381.77|378.97|385.06|382.26|380.45|377.65|0
1643239200000|2022-01-26 23:20:00|382.06|379.26|382.86|380.06|384.33|381.53|382.06|379.26|0
1643239500000|2022-01-26 23:25:00|382.94|380.14|383.96|381.16|384.84|382.04|381.62|378.82|0
1643239800000|2022-01-26 23:30:00|384.11|381.31|386.45|383.65|387.34|384.54|384.11|381.31|0
1643240100000|2022-01-26 23:35:00|386.31|383.51|384.98|382.18|386.96|384.16|384.84|382.04|0
1643240400000|2022-01-26 23:40:00|385.05|382.25|384.83|382.03|385.78|382.98|383.95|381.15|0
1643240700000|2022-01-26 23:45:00|384.98|382.18|385.71|382.91|386.59|383.79|384.98|382.18|0
1643241000000|2022-01-26 23:50:00|385.49|382.69|384.39|381.59|385.63|382.83|384.1|381.3|0
1643241300000|2022-01-26 23:55:00|384.24|381.44|386.22|383.42|386.44|383.64|384.24|381.44|0
1643241600000|2022-01-27 00:00:00|386|383.2|384.89|382.09|386.74|383.94|383.36|380.56|0
1643241900000|2022-01-27 00:05:00|384.53|381.73|381.45|378.65|384.97|382.17|380.87|378.07|0
1643242200000|2022-01-27 00:10:00|381.38|378.58|379.12|376.32|381.67|378.87|378.68|375.88|0
1643242500000|2022-01-27 00:15:00|379.11|376.31|376.79|373.99|379.11|376.31|376.5|373.7|0
1643242800000|2022-01-27 00:20:00|377.08|374.28|379.84|377.04|379.91|377.11|375.04|372.24|0
1643243100000|2022-01-27 00:25:00|379.69|376.89|376.85|374.05|380.49|377.69|376.2|373.4|0
1643243400000|2022-01-27 00:30:00|376.93|374.13|376.63|373.83|377.22|374.42|374.32|371.52|0
1643243700000|2022-01-27 00:35:00|376.99|374.19|375.54|372.74|377.21|374.41|374.96|372.16|0
1643244000000|2022-01-27 00:40:00|375.76|372.96|374.67|371.87|376.49|373.69|373.3|370.5|0
1643244300000|2022-01-27 00:45:00|374.6|371.8|373.94|371.14|375.76|372.96|373.44|370.64|0
1643244600000|2022-01-27 00:50:00|374.16|371.36|371.71|368.91|376.55|373.75|371.71|368.91|0
1643244900000|2022-01-27 00:55:00|371.42|368.62|367.89|365.09|372.14|369.34|367.39|364.59|0
1643245200000|2022-01-27 01:00:00|366.82|364.02|363.53|360.73|369.18|366.38|361.97|359.17|0
1643245500000|2022-01-27 01:05:00|363.39|360.59|357.99|355.19|364.24|361.44|356.58|353.78|0
1643245800000|2022-01-27 01:10:00|358.06|355.26|359.12|356.32|362.17|359.37|357.92|355.12|0
1643246100000|2022-01-27 01:15:00|359.27|356.47|356.19|353.39|360.4|357.6|350.19|347.39|0
1643246400000|2022-01-27 01:20:00|355.69|352.89|357.24|354.44|357.31|354.51|353.03|350.23|0
1643246700000|2022-01-27 01:25:00|357.17|354.37|356.74|353.94|359.35|356.55|356.18|353.38|0
1643247000000|2022-01-27 01:30:00|356.6|353.8|358.99|356.19|359.14|356.34|354.5|351.7|0
1643247300000|2022-01-27 01:35:00|358.85|356.05|356.39|353.59|360.41|357.61|356.39|353.59|0
1643247600000|2022-01-27 01:40:00|356.1|353.3|355.75|352.95|358.29|355.49|354.56|351.76|0
1643247900000|2022-01-27 01:45:00|355.96|353.16|353.79|350.99|356.18|353.38|353.09|350.29|0
1643248200000|2022-01-27 01:50:00|353.93|351.13|352.46|349.66|355.47|352.67|351.69|348.89|0
1643248500000|2022-01-27 01:55:00|352.67|349.87|352.3|349.5|352.96|350.16|347.1|344.3|0
1643248800000|2022-01-27 02:00:00|351.95|349.15|348.07|345.27|351.95|349.15|346.21|343.41|0
1643249100000|2022-01-27 02:05:00|347.73|344.93|343.32|340.52|348.97|346.17|343.32|340.52|0
1643249400000|2022-01-27 02:10:00|344.56|341.76|344.14|341.34|346.21|343.41|343.46|340.66|0
1643249700000|2022-01-27 02:15:00|344.28|341.48|343.52|340.72|345.11|342.31|343.32|340.52|0
1643250000000|2022-01-27 02:20:00|343.59|340.79|345.1|342.3|345.38|342.58|343.32|340.52|0
1643250300000|2022-01-27 02:25:00|345.17|342.37|342.35|339.55|345.38|342.58|340.99|338.19|0
1643250600000|2022-01-27 02:30:00|342.22|339.42|341.87|339.07|343.65|340.85|341.26|338.46|0
1643250900000|2022-01-27 02:35:00|341.8|339|349.02|346.22|349.02|346.22|341.53|338.73|0
1643251200000|2022-01-27 02:40:00|348.4|345.6|347.99|345.19|350.06|347.26|347.71|344.91|0
1643251500000|2022-01-27 02:45:00|348.68|345.88|350.34|347.54|352|349.2|348.6|345.8|0
1643251800000|2022-01-27 02:50:00|350.47|347.67|349.5|346.7|351.03|348.23|348.67|345.87|0
1643252100000|2022-01-27 02:55:00|349.22|346.42|346.87|344.07|349.43|346.63|346.19|343.39|0
1643252400000|2022-01-27 03:00:00|346.94|344.14|343.77|340.97|348.04|345.24|343.43|340.63|0
1643252700000|2022-01-27 03:05:00|343.71|340.91|346.46|343.66|346.59|343.79|342.88|340.08|0
1643253000000|2022-01-27 03:10:00|346.8|344|344.8|342|346.8|344|344.66|341.86|0
1643253300000|2022-01-27 03:15:00|345.21|342.41|348.66|345.86|348.8|346|344.25|341.45|0
1643253600000|2022-01-27 03:20:00|348.52|345.72|348.03|345.23|350.53|347.73|347.89|345.09|0
1643253900000|2022-01-27 03:25:00|348.17|345.37|347.48|344.68|348.17|345.37|346.59|343.79|0
1643254200000|2022-01-27 03:30:00|347.55|344.75|348.44|345.64|350.18|347.38|346.86|344.06|0
1643254500000|2022-01-27 03:35:00|348.51|345.71|343.83|341.03|348.51|345.71|343.07|340.27|0
1643254800000|2022-01-27 03:40:00|343.69|340.89|336.73|333.93|343.83|341.03|335.51|332.71|0
1643255100000|2022-01-27 03:45:00|337.27|334.47|336.45|333.65|337.68|334.88|333.75|330.95|0
1643255400000|2022-01-27 03:50:00|336.32|333.52|337.27|334.47|338.49|335.69|335.84|333.04|0
1643255700000|2022-01-27 03:55:00|337.06|334.26|338.01|335.21|338.62|335.82|334.82|332.02|0
1643256000000|2022-01-27 04:00:00|338.08|335.28|337.13|334.33|339.17|336.37|336.72|333.92|0
1643256300000|2022-01-27 04:05:00|337.33|334.53|337.6|334.8|338.35|335.55|336.45|333.65|0
1643256600000|2022-01-27 04:10:00|337.53|334.73|338.34|335.54|338.75|335.95|336.31|333.51|0
1643256900000|2022-01-27 04:15:00|338.41|335.61|341.07|338.27|341.21|338.41|336.98|334.18|0
1643257200000|2022-01-27 04:20:00|340.72|337.92|341.2|338.4|341.54|338.74|339.7|336.9|0
1643257500000|2022-01-27 04:25:00|340.86|338.06|344.19|341.39|344.81|342.01|340.25|337.45|0
1643257800000|2022-01-27 04:30:00|344.26|341.46|346.11|343.31|346.59|343.79|343.71|340.91|0
1643258100000|2022-01-27 04:35:00|345.84|343.04|345.83|343.03|346.52|343.72|345.01|342.21|0
1643258400000|2022-01-27 04:40:00|345.7|342.9|343.57|340.77|345.97|343.17|342.95|340.15|0
1643258700000|2022-01-27 04:45:00|343.64|340.84|343.29|340.49|344.46|341.66|343.02|340.22|0
1643259000000|2022-01-27 04:50:00|343.43|340.63|344.11|341.31|345.14|342.34|343.29|340.49|0
1643259300000|2022-01-27 04:55:00|344.32|341.52|344.65|341.85|345.48|342.68|344.04|341.24|0
1643259600000|2022-01-27 05:00:00|344.93|342.13|349.82|347.02|349.89|347.09|344.73|341.93|0
1643259900000|2022-01-27 05:05:00|349.89|347.09|347.26|344.46|350.37|347.57|347.12|344.32|0
1643260200000|2022-01-27 05:10:00|347.47|344.67|344.58|341.78|347.61|344.81|344.37|341.57|0
1643260500000|2022-01-27 05:15:00|344.44|341.64|340.07|337.27|344.65|341.85|339.66|336.86|0
1643260800000|2022-01-27 05:20:00|339.8|337|340.61|337.81|341.7|338.9|339.52|336.72|0
1643261100000|2022-01-27 05:25:00|340.88|338.08|342.45|339.65|343.13|340.33|340.34|337.54|0
1643261400000|2022-01-27 05:30:00|342.38|339.58|347.11|344.31|347.8|345|342.17|339.37|0
1643261700000|2022-01-27 05:35:00|347.25|344.45|347.52|344.72|348.63|345.83|346.49|343.69|0
1643262000000|2022-01-27 05:40:00|347.73|344.93|348.28|345.48|348.76|345.96|345.8|343|0
1643262300000|2022-01-27 05:45:00|348.35|345.55|347.65|344.85|348.35|345.55|346.14|343.34|0
1643262600000|2022-01-27 05:50:00|347.79|344.99|346.35|343.55|348.28|345.48|345.11|342.31|0
1643262900000|2022-01-27 05:55:00|346.55|343.75|346.82|344.02|347.79|344.99|345.17|342.37|0
1643263200000|2022-01-27 06:00:00|346.07|343.27|345.86|343.06|348.69|345.89|345.45|342.65|0
1643263500000|2022-01-27 06:05:00|345.93|343.13|349.71|346.91|349.99|347.19|344.83|342.03|0
1643263800000|2022-01-27 06:10:00|349.79|346.99|351.37|348.57|353.11|350.31|349.79|346.99|0
1643264100000|2022-01-27 06:15:00|351.65|348.85|348.88|346.08|351.65|348.85|348.26|345.46|0
1643264400000|2022-01-27 06:20:00|348.81|346.01|346.19|343.39|349.64|346.84|346.12|343.32|0
1643264700000|2022-01-27 06:25:00|346.4|343.6|344.54|341.74|347.43|344.63|343.86|341.06|0
1643265000000|2022-01-27 06:30:00|344.61|341.81|342.55|339.75|344.82|342.02|341.87|339.07|0
1643265300000|2022-01-27 06:35:00|342.76|339.96|343.17|340.37|345.09|342.29|341.39|338.59|0
1643265600000|2022-01-27 06:40:00|342.69|339.89|343.09|340.29|344.54|341.74|341.73|338.93|0
1643265900000|2022-01-27 06:45:00|342.82|340.02|337.91|335.11|342.89|340.09|337.85|335.05|0
1643266200000|2022-01-27 06:50:00|337.71|334.91|343.16|340.36|343.16|340.36|337.71|334.91|0
1643266500000|2022-01-27 06:55:00|343.23|340.43|344.39|341.59|345.49|342.69|342.75|339.95|0
1643266800000|2022-01-27 07:00:00|345.56|342.76|348.93|346.13|348.93|346.13|345.01|342.21|0
1643267100000|2022-01-27 07:05:00|349.34|346.54|346.58|343.78|350.79|347.99|346.58|343.78|0
1643267400000|2022-01-27 07:10:00|346.93|344.13|351.28|348.48|354.06|351.26|346.1|343.3|0
1643267700000|2022-01-27 07:15:00|351.62|348.82|353.7|350.9|354.75|351.95|351.62|348.82|0
1643268000000|2022-01-27 07:20:00|353.77|350.97|352.52|349.72|355.17|352.37|352.38|349.58|0
1643268300000|2022-01-27 07:25:00|352.45|349.65|353.77|350.97|355.72|352.92|351.55|348.75|0
1643268600000|2022-01-27 07:30:00|353.63|350.83|354.32|351.52|357.11|354.31|352.66|349.86|0
1643268900000|2022-01-27 07:35:00|354.18|351.38|355.36|352.56|356.55|353.75|354.05|351.25|0
1643269200000|2022-01-27 07:40:00|355.78|352.98|358.23|355.43|358.51|355.71|355.44|352.64|0
1643269500000|2022-01-27 07:45:00|358.51|355.71|355.22|352.42|359.07|356.27|350.89|348.09|0
1643269800000|2022-01-27 07:50:00|355.78|352.98|357.74|354.94|358.02|355.22|354.8|352|0
1643270100000|2022-01-27 07:55:00|357.94|355.14|352.85|350.05|358.16|355.36|352.29|349.49|0
1643270400000|2022-01-27 08:00:00|353.26|350.46|356.75|353.95|357.1|354.3|352.91|350.11|0
1643270700000|2022-01-27 08:05:00|356.69|354.29|355.99|353.59|358.72|356.32|353.96|351.56|0
1643271000000|2022-01-27 08:10:00|355.36|352.96|360.83|358.43|361.32|358.92|353.48|351.08|0
1643271300000|2022-01-27 08:15:00|361.18|358.78|364.49|362.09|365.42|363.02|359.49|357.09|0
1643271600000|2022-01-27 08:20:00|364.99|362.59|361.88|359.48|366.55|364.15|361.46|359.06|0
1643271900000|2022-01-27 08:25:00|362.02|359.62|360.19|357.79|362.58|360.18|359.55|357.15|0
1643272200000|2022-01-27 08:30:00|360.68|358.28|360.75|358.35|361.45|359.05|357.8|355.4|0
1643272500000|2022-01-27 08:35:00|360.61|358.21|360.89|358.49|363.71|361.31|360.18|357.78|0
1643272800000|2022-01-27 08:40:00|360.6|358.2|363.63|361.23|364.13|361.73|360.6|358.2|0
1643273100000|2022-01-27 08:45:00|363.56|361.16|365.12|362.72|368.25|365.85|362.58|360.18|0
1643273400000|2022-01-27 08:50:00|364.98|362.58|365.04|362.64|366.54|364.14|362.77|360.37|0
1643273700000|2022-01-27 08:55:00|364.9|362.5|367.6|365.2|368.03|365.63|364.9|362.5|0
1643274000000|2022-01-27 09:00:00|367.46|365.06|369.03|366.63|373.48|371.08|364.89|362.49|0
1643274300000|2022-01-27 09:05:00|369.17|366.77|364.52|362.12|371.21|368.81|364.17|361.77|0
1643274600000|2022-01-27 09:10:00|364.31|361.91|368.31|365.91|369.38|366.98|363.03|360.63|0
1643274900000|2022-01-27 09:15:00|368.59|366.19|369.45|367.05|370.1|367.7|366.31|363.91|0
1643275200000|2022-01-27 09:20:00|369.02|366.62|373.26|370.86|373.26|370.86|366.66|364.26|0
1643275500000|2022-01-27 09:25:00|373.04|370.64|373.69|371.29|375.79|373.39|371.89|369.49|0
1643275800000|2022-01-27 09:30:00|373.76|371.36|370.02|367.62|373.91|371.51|370.02|367.62|0
1643276100000|2022-01-27 09:35:00|370.16|367.76|370.8|368.4|371.81|369.41|369.37|366.97|0
1643276400000|2022-01-27 09:40:00|371.02|368.62|375.05|372.65|375.63|373.23|370.02|367.62|0
1643276700000|2022-01-27 09:45:00|375.12|372.72|376.21|373.81|377.51|375.11|373.9|371.5|0
1643277000000|2022-01-27 09:50:00|375.92|373.52|377.66|375.26|379.4|377|375.49|373.09|0
1643277300000|2022-01-27 09:55:00|377.44|375.04|376.93|374.53|379.11|376.71|376.42|374.02|0
1643277600000|2022-01-27 10:00:00|376.64|374.24|380.19|377.79|380.48|378.08|375.77|373.37|0
1643277900000|2022-01-27 10:05:00|379.83|377.43|378.37|375.97|381.29|378.89|378.37|375.97|0
1643278200000|2022-01-27 10:10:00|378.52|376.12|373.95|371.55|379.39|376.99|373.38|370.98|0
1643278500000|2022-01-27 10:15:00|374.32|371.92|371.86|369.46|375.76|373.36|371.79|369.39|0
1643278800000|2022-01-27 10:20:00|372.01|369.61|375.47|373.07|375.47|373.07|371.58|369.18|0
1643279100000|2022-01-27 10:25:00|375.32|372.92|375.39|372.99|377.49|375.09|374.53|372.13|0
1643279400000|2022-01-27 10:30:00|375.47|373.07|374.55|372.15|376.03|373.63|372.32|369.92|0
1643279700000|2022-01-27 10:35:00|374.48|372.08|375.27|372.87|375.71|373.31|373.39|370.99|0
1643280000000|2022-01-27 10:40:00|375.2|372.8|372.09|369.69|375.49|373.09|371.16|368.76|0
1643280300000|2022-01-27 10:45:00|372.24|369.84|369|366.6|374.19|371.79|369|366.6|0
1643280600000|2022-01-27 10:50:00|369.14|366.74|364.27|361.87|369.43|367.03|363.85|361.45|0
1643280900000|2022-01-27 10:55:00|364.34|361.94|362.77|360.37|364.42|362.02|360.57|358.17|0
1643281200000|2022-01-27 11:00:00|362.99|360.59|367.7|365.3|368.42|366.02|362.85|360.45|0
1643281500000|2022-01-27 11:05:00|367.99|365.59|367.41|365.01|369.99|367.59|367.19|364.79|0
1643281800000|2022-01-27 11:10:00|367.55|365.15|371.14|368.74|371.29|368.89|367.41|365.01|0
1643282100000|2022-01-27 11:15:00|371.21|368.81|370.28|367.88|373.02|370.62|370.13|367.73|0
1643282400000|2022-01-27 11:20:00|370.13|367.73|370.13|367.73|370.34|367.94|367.9|365.5|0
1643282700000|2022-01-27 11:25:00|370.49|368.09|375.32|372.92|376.12|373.72|370.34|367.94|0
1643283000000|2022-01-27 11:30:00|375.25|372.85|374.31|371.91|376.12|373.72|373.15|370.75|0
1643283300000|2022-01-27 11:35:00|374.09|371.69|369.98|367.58|375.76|373.36|369.47|367.07|0
1643283600000|2022-01-27 11:40:00|370.12|367.72|371.49|369.09|372.93|370.53|369.84|367.44|0
1643283900000|2022-01-27 11:45:00|371.27|368.87|372.06|369.66|372.86|370.46|368.18|365.78|0
1643284200000|2022-01-27 11:50:00|371.99|369.59|374.44|372.04|376.04|373.64|371.85|369.45|0
1643284500000|2022-01-27 11:55:00|374.59|372.19|377.41|375.01|377.99|375.59|372.49|370.09|0
1643284800000|2022-01-27 12:00:00|377.99|375.59|376.25|373.85|378.36|375.96|374.87|372.47|0
1643285100000|2022-01-27 12:05:00|376.47|374.07|375.88|373.48|376.47|374.07|373.42|371.02|0
1643285400000|2022-01-27 12:10:00|375.81|373.41|380.54|378.14|381.56|379.16|375.59|373.19|0
1643285700000|2022-01-27 12:15:00|380.46|378.06|373.56|371.16|381.85|379.45|373.56|371.16|0
1643286000000|2022-01-27 12:20:00|373.42|371.02|368.88|366.48|374.86|372.46|368.88|366.48|0
1643286300000|2022-01-27 12:25:00|368.95|366.55|371.68|369.28|373.27|370.87|368.95|366.55|0
1643286600000|2022-01-27 12:30:00|371.25|368.85|366.65|364.25|373.56|371.16|366.44|364.04|0
1643286900000|2022-01-27 12:35:00|366.87|364.47|370.31|367.91|372.98|370.58|366.37|363.97|0
1643287200000|2022-01-27 12:40:00|370.38|367.98|369.95|367.55|372.25|369.85|369.44|367.04|0
1643287500000|2022-01-27 12:45:00|369.73|367.33|374.85|372.45|375.5|373.1|369.73|367.33|0
1643287800000|2022-01-27 12:50:00|374.27|371.87|380.37|377.97|381.69|379.29|373.62|371.22|0
1643288100000|2022-01-27 12:55:00|380|377.6|378.25|375.85|381.54|379.14|377.96|375.56|0
1643288400000|2022-01-27 13:00:00|378.83|376.43|378.69|376.29|382.56|380.16|377.31|374.91|0
1643288700000|2022-01-27 13:05:00|379.2|376.8|385.19|382.79|385.19|382.79|379.2|376.8|0
1643289000000|2022-01-27 13:10:00|385.34|382.94|381.51|379.11|388.2|385.8|380.78|378.38|0
1643289300000|2022-01-27 13:15:00|381.07|378.67|383.85|381.45|384|381.6|379.75|377.35|0
1643289600000|2022-01-27 13:20:00|384|381.6|384.73|382.33|384.73|382.33|380.19|377.79|0
1643289900000|2022-01-27 13:25:00|384.87|382.47|383.62|381.22|387.08|384.68|381.57|379.17|0
1643290200000|2022-01-27 13:30:00|384.21|381.81|381.35|378.95|385.82|383.42|379.89|377.49|0
1643290500000|2022-01-27 13:35:00|381.2|378.8|381.35|378.95|382.37|379.97|378.57|376.17|0
1643290800000|2022-01-27 13:40:00|381.27|378.87|383.32|380.92|384.5|382.1|380.47|378.07|0
1643291100000|2022-01-27 13:45:00|383.1|380.7|387.37|384.97|387.51|385.11|383.1|380.7|0
1643291400000|2022-01-27 13:50:00|386.78|384.38|390.47|388.07|390.47|388.07|386.33|383.93|0
1643291700000|2022-01-27 13:55:00|390.32|387.92|391.28|388.88|391.57|389.17|389.73|387.33|0
1643292000000|2022-01-27 14:00:00|391.06|388.66|392.98|390.58|393.58|391.18|390.17|387.77|0
1643292300000|2022-01-27 14:05:00|392.84|390.44|391.79|389.39|396.45|394.05|390.45|388.05|0
1643292600000|2022-01-27 14:10:00|391.71|389.31|395.35|392.95|395.35|392.95|391.34|388.94|0
1643292900000|2022-01-27 14:15:00|395.65|393.25|394.01|391.61|396.1|393.7|393.71|391.31|0
1643293200000|2022-01-27 14:20:00|394.16|391.76|391.78|389.38|394.61|392.21|390.59|388.19|0
1643293500000|2022-01-27 14:25:00|392.29|389.89|397.14|394.74|397.59|395.19|392.29|389.89|0
1643293800000|2022-01-27 14:30:00|397.89|395.49|394.75|392.35|402.54|400.14|394|391.6|0
1643294100000|2022-01-27 14:35:00|395.05|392.65|394.6|392.2|396.84|394.44|391.18|388.78|0
1643294400000|2022-01-27 14:40:00|393.85|391.45|407.36|404.96|407.82|405.42|393.85|391.45|0
1643294700000|2022-01-27 14:45:00|407.66|405.26|411.63|409.23|413.31|410.91|403.3|400.9|0
1643295000000|2022-01-27 14:50:00|411.79|409.39|413.92|411.52|414.61|412.21|410.11|407.71|0
1643295300000|2022-01-27 14:55:00|412.47|410.07|408.51|406.11|412.85|410.45|402.38|399.98|0
1643295600000|2022-01-27 15:00:00|408.74|406.34|410.41|408.01|410.71|408.31|398.39|395.99|0
1643295900000|2022-01-27 15:05:00|411.02|408.62|413|410.6|415.75|413.35|407.82|405.42|0
1643296200000|2022-01-27 15:10:00|412.92|410.52|414.83|412.43|416.82|414.42|409.49|407.09|0
1643296500000|2022-01-27 15:15:00|413.99|411.59|409.26|406.86|415.75|413.35|408.04|405.64|0
1643296800000|2022-01-27 15:20:00|409.18|406.78|404.33|401.93|411.31|408.91|404.33|401.93|0
1643297100000|2022-01-27 15:25:00|403.73|401.33|393.88|391.48|405.39|402.99|393.88|391.48|0
1643297400000|2022-01-27 15:30:00|392.99|390.59|391.95|389.55|396.12|393.72|388.69|386.29|0
1643297700000|2022-01-27 15:35:00|391.65|389.25|385.81|383.41|393.43|391.03|384.86|382.46|0
1643298000000|2022-01-27 15:40:00|385.89|383.49|396.7|394.3|397|394.6|385.74|383.34|0
1643298300000|2022-01-27 15:45:00|397|394.6|394.02|391.62|398.12|395.72|391.2|388.8|0
1643298600000|2022-01-27 15:50:00|393.72|391.32|395.36|392.96|397.45|395.05|392.38|389.98|0
1643298900000|2022-01-27 15:55:00|395.65|393.25|404.35|401.95|405.1|402.7|395.13|392.73|0
1643299200000|2022-01-27 16:00:00|404.27|401.87|407.69|405.29|412.93|410.53|404.27|401.87|0
1643299500000|2022-01-27 16:05:00|407.09|404.69|399.84|397.44|408.98|406.58|399.55|397.15|0
1643299800000|2022-01-27 16:10:00|400.67|398.27|406.48|404.08|408.45|406.05|400.67|398.27|0
1643300100000|2022-01-27 16:15:00|406.93|404.53|399.73|397.33|406.93|404.53|395.39|392.99|0
1643300400000|2022-01-27 16:20:00|399.28|396.88|397.78|395.38|402.88|400.48|396.59|394.19|0
1643300700000|2022-01-27 16:25:00|397.86|395.46|394.09|391.69|398.38|395.98|391.53|389.13|0
1643301000000|2022-01-27 16:30:00|394.39|391.99|403.07|400.67|403.07|400.67|393.49|391.09|0
1643301300000|2022-01-27 16:35:00|402.77|400.37|401.11|398.71|405.93|403.53|400.21|397.81|0
1643301600000|2022-01-27 16:40:00|401.41|399.01|402.46|400.06|406.84|404.44|400.81|398.41|0
1643301900000|2022-01-27 16:45:00|402.61|400.21|401.18|398.78|405.32|402.92|400.21|397.81|0
1643302200000|2022-01-27 16:50:00|401.26|398.86|403.21|400.81|403.36|400.96|398.41|396.01|0
1643302500000|2022-01-27 16:55:00|403.06|400.66|402.15|399.75|403.21|400.81|400.05|397.65|0
1643302800000|2022-01-27 17:00:00|400.57|398.17|401.02|398.62|401.7|399.3|396.31|393.91|0
1643303100000|2022-01-27 17:05:00|400.87|398.47|391.99|389.59|400.87|398.47|390.21|387.81|0
1643303400000|2022-01-27 17:10:00|392.73|390.33|389.46|387.06|392.73|390.33|386.81|384.41|0
1643303700000|2022-01-27 17:15:00|389.32|386.92|385.68|383.28|392.09|389.69|383.05|380.65|0
1643304000000|2022-01-27 17:20:00|385.54|383.14|384.15|381.75|387.11|384.71|380.39|377.99|0
1643304300000|2022-01-27 17:25:00|384|381.6|383.56|381.16|387.37|384.97|381.37|378.97|0
1643304600000|2022-01-27 17:30:00|383.05|380.65|378.46|376.06|385.61|383.21|377.96|375.56|0
1643304900000|2022-01-27 17:35:00|378.32|375.92|375.71|373.31|379.34|376.94|373.19|370.79|0
1643305200000|2022-01-27 17:40:00|375.42|373.02|375.63|373.23|378.1|375.7|373.84|371.44|0
1643305500000|2022-01-27 17:45:00|375.42|373.02|370.49|368.09|375.57|373.17|365.17|362.77|0
1643305800000|2022-01-27 17:50:00|370.78|368.38|374.24|371.84|375.88|373.48|370.78|368.38|0
1643306100000|2022-01-27 17:55:00|373.45|371.05|376.41|374.01|380.83|378.43|373.45|371.05|0
1643306400000|2022-01-27 18:00:00|375.83|373.43|369.78|367.38|379.02|376.62|369.14|366.74|0
1643306700000|2022-01-27 18:05:00|369.07|366.67|367.71|365.31|370.14|367.74|363.51|361.11|0
1643307000000|2022-01-27 18:10:00|367.86|365.46|366|363.6|367.86|365.46|363.58|361.18|0
1643307300000|2022-01-27 18:15:00|365.86|363.46|362.59|360.19|370.86|368.46|362.16|359.76|0
1643307600000|2022-01-27 18:20:00|362.45|360.05|356.52|354.12|363.44|361.04|355.4|353|0
1643307900000|2022-01-27 18:25:00|355.96|353.56|355.26|352.86|360.18|357.78|354.7|352.3|0
1643308200000|2022-01-27 18:30:00|355.54|353.14|359.68|357.28|361.03|358.63|355.26|352.86|0
1643308500000|2022-01-27 18:35:00|360.6|358.2|356.09|353.69|364.99|362.59|356.09|353.69|0
1643308800000|2022-01-27 18:40:00|356.65|354.25|358.12|355.72|362.22|359.82|354.55|352.15|0
1643309100000|2022-01-27 18:45:00|358.55|356.15|362.78|360.38|363.28|360.88|357.07|354.67|0
1643309400000|2022-01-27 18:50:00|362.01|359.61|358.47|356.07|363.63|361.23|357.07|354.67|0
1643309700000|2022-01-27 18:55:00|358.68|356.28|365.12|362.72|367.97|365.57|357.63|355.23|0
1643310000000|2022-01-27 19:00:00|364.34|361.94|370.57|368.17|374.14|371.74|364.34|361.94|0
1643310300000|2022-01-27 19:05:00|370.72|368.32|370.49|368.09|375.48|373.08|366.7|364.3|0
1643310600000|2022-01-27 19:10:00|369.71|367.31|367.98|365.58|372.66|370.26|367.55|365.15|0
1643310900000|2022-01-27 19:15:00|368.19|365.79|363.27|360.87|368.62|366.22|361.28|358.88|0
1643311200000|2022-01-27 19:20:00|363.55|361.15|355.76|353.36|363.55|361.15|355.76|353.36|0
1643311500000|2022-01-27 19:25:00|356.32|353.92|357.25|354.85|359.57|357.17|355.2|352.8|0
1643311800000|2022-01-27 19:30:00|357.11|354.71|353.94|351.54|360.99|358.59|352.06|349.66|0
1643312100000|2022-01-27 19:35:00|354.15|351.75|359.78|357.38|360.35|357.95|353.94|351.54|0
1643312400000|2022-01-27 19:40:00|359|356.6|364.89|362.49|366.81|364.41|359|356.6|0
1643312700000|2022-01-27 19:45:00|364.75|362.35|365.03|362.63|369.32|366.92|363.18|360.78|0
1643313000000|2022-01-27 19:50:00|363.89|361.49|357.09|354.69|364.32|361.92|356.11|353.71|0
1643313300000|2022-01-27 19:55:00|356.81|354.41|358.64|356.24|361.05|358.65|353.58|351.18|0
1643313600000|2022-01-27 20:00:00|359.21|356.81|363.31|360.91|367.23|364.83|359.21|356.81|0
1643313900000|2022-01-27 20:05:00|363.17|360.77|360.26|357.86|367.87|365.47|359.91|357.51|0
1643314200000|2022-01-27 20:10:00|360.48|358.08|354.62|352.22|361.82|359.42|353.15|350.75|0
1643314500000|2022-01-27 20:15:00|354.13|351.73|357.4|355|357.68|355.28|350.4|348|0
1643314800000|2022-01-27 20:20:00|357.96|355.56|355.58|353.18|360.78|358.38|351.16|348.76|0
1643315100000|2022-01-27 20:25:00|355.01|352.61|359.88|357.48|362.22|359.82|354.94|352.54|0
1643315400000|2022-01-27 20:30:00|360.03|357.63|359.74|357.34|365.14|362.74|358.75|356.35|0
1643315700000|2022-01-27 20:35:00|360.73|358.33|355.73|353.33|362.15|359.75|353.62|351.22|0
1643316000000|2022-01-27 20:40:00|355.59|353.19|363.48|361.08|367.55|365.15|354.46|352.06|0
1643316300000|2022-01-27 20:45:00|364.84|362.44|360.64|358.24|370.38|367.98|357.15|354.75|0
1643316600000|2022-01-27 20:50:00|361.14|358.74|357.01|354.61|361.14|358.74|356.16|353.76|0
1643316900000|2022-01-27 20:55:00|357.43|355.03|353.32|350.92|359.28|356.88|353.32|350.92|0
1643317200000|2022-01-27 21:00:00|354.17|351.77|353.46|351.06|355.02|352.62|351.21|348.81|0
1643317500000|2022-01-27 21:05:00|353.89|351.49|358.05|355.65|358.62|356.22|353.32|350.92|0
1643317800000|2022-01-27 21:10:00|357.62|355.22|357.69|355.29|360.47|358.07|354.22|351.82|0
1643318100000|2022-01-27 21:15:00|358.31|355.51|360.52|357.72|360.52|357.72|357.75|354.95|0
1643318400000|2022-01-27 21:20:00|361.02|358.22|356.4|353.6|361.02|358.22|356.4|353.6|0
1643318700000|2022-01-27 21:25:00|356.75|353.95|357.53|354.73|358.81|356.01|356.6|353.8|0
1643319000000|2022-01-27 21:30:00|357.67|354.87|362.87|360.07|367.39|364.59|355.26|352.46|0
1643319300000|2022-01-27 21:35:00|363.52|360.72|364.58|361.78|364.58|361.78|361.37|358.57|0
1643319600000|2022-01-27 21:40:00|365.09|362.29|366.96|364.16|368.11|365.31|363.29|360.49|0
1643319900000|2022-01-27 21:45:00|366.67|363.87|367.39|364.59|369.41|366.61|366.45|363.65|0
1643320200000|2022-01-27 21:50:00|367.17|364.37|367.02|364.22|368.54|365.74|365.58|362.78|0
1643320500000|2022-01-27 21:55:00|367.31|364.51|369.76|366.96|369.76|366.96|367.16|364.36|0
1643320800000|2022-01-27 22:00:00|369.36|366.56|374.37|371.57|374.77|371.97|369.28|366.48|0
1643321100000|2022-01-27 22:05:00|374.27|371.47|374.77|371.97|376.38|373.58|373.46|370.66|0
1643321400000|2022-01-27 22:10:00|374.68|371.88|372.32|369.52|374.68|371.88|372.11|369.31|0
1643321700000|2022-01-27 22:15:00|372.04|369.24|372.96|370.16|373.39|370.59|370.88|368.08|0
1643322000000|2022-01-27 22:20:00|373.28|370.48|371.13|368.33|373.62|370.82|370.62|367.82|0
1643322300000|2022-01-27 22:25:00|371.06|368.26|369|366.2|371.06|368.26|369|366.2|0
1643322600000|2022-01-27 22:30:00|368.22|365.42|368.1|365.3|369.08|366.28|367.4|364.6|0
1643322900000|2022-01-27 22:35:00|367.8|365|368.01|365.21|369.22|366.42|367.38|364.58|0
1643323200000|2022-01-27 22:40:00|368.03|365.23|368.78|365.98|369.25|366.45|367.63|364.83|0
1643323500000|2022-01-27 22:45:00|368.8|366|370.95|368.15|371.03|368.23|368.8|366|0
1643323800000|2022-01-27 22:50:00|370.99|368.19|371.89|369.09|372.27|369.47|370.31|367.51|0
1643324100000|2022-01-27 22:55:00|371.91|369.11|372.61|369.81|372.8|370|371.7|368.9|0
1643324400000|2022-01-27 23:00:00|373.06|370.26|371.54|368.74|374.44|371.64|370.53|367.73|0
1643324700000|2022-01-27 23:05:00|371.61|368.81|373.42|370.62|374.88|372.08|371.54|368.74|0
1643325000000|2022-01-27 23:10:00|373.86|371.06|374.44|371.64|375.31|372.51|373.42|370.62|0
1643325300000|2022-01-27 23:15:00|374.36|371.56|368.64|365.84|374.36|371.56|368.64|365.84|0
1643325600000|2022-01-27 23:20:00|368.78|365.98|372.54|369.74|372.98|370.18|368.78|365.98|0
1643325900000|2022-01-27 23:25:00|372.9|370.1|372.47|369.67|374.72|371.92|372.25|369.45|0
1643326200000|2022-01-27 23:30:00|372.54|369.74|370.37|367.57|373.27|370.47|370.37|367.57|0
1643326500000|2022-01-27 23:35:00|370.15|367.35|371.88|369.08|372.39|369.59|370.08|367.28|0
1643326800000|2022-01-27 23:40:00|371.81|369.01|369.49|366.69|372.1|369.3|368.92|366.12|0
1643327100000|2022-01-27 23:45:00|369.78|366.98|369.42|366.62|371.52|368.72|369.06|366.26|0
1643327400000|2022-01-27 23:50:00|369.2|366.4|369.34|366.54|369.63|366.83|367.47|364.67|0
1643327700000|2022-01-27 23:55:00|369.41|366.61|364.88|362.08|369.56|366.76|364.74|361.94|0
1643328000000|2022-01-28 00:00:00|364.3|361.5|365.38|362.58|365.95|363.15|361.87|359.07|0
1643328300000|2022-01-28 00:05:00|365.45|362.65|362.22|359.42|366.09|363.29|362.22|359.42|0
1643328600000|2022-01-28 00:10:00|362.3|359.5|367.89|365.09|367.89|365.09|362.3|359.5|0
1643328900000|2022-01-28 00:15:00|367.6|364.8|364.51|361.71|368.47|365.67|363.87|361.07|0
1643329200000|2022-01-28 00:20:00|364.65|361.85|364.72|361.92|365.22|362.42|362.93|360.13|0
1643329500000|2022-01-28 00:25:00|364.36|361.56|362.93|360.13|366.16|363.36|362.93|360.13|0
1643329800000|2022-01-28 00:30:00|363.64|360.84|359.21|356.41|363.72|360.92|357.58|354.78|0
1643330100000|2022-01-28 00:35:00|359.07|356.27|360.21|357.41|361.14|358.34|359.07|356.27|0
1643330400000|2022-01-28 00:40:00|360|357.2|358.64|355.84|360|357.2|357.29|354.49|0
1643330700000|2022-01-28 00:45:00|358.5|355.7|361.28|358.48|362.2|359.4|357.01|354.21|0
1643331000000|2022-01-28 00:50:00|361.49|358.69|364.57|361.77|365.06|362.26|360.85|358.05|0
1643331300000|2022-01-28 00:55:00|364.42|361.62|366.86|364.06|369.02|366.22|364.42|361.62|0
1643331600000|2022-01-28 01:00:00|366.93|364.13|370.25|367.45|371.26|368.46|366.43|363.63|0
1643331900000|2022-01-28 01:05:00|370.03|367.23|367.21|364.41|371.77|368.97|367.21|364.41|0
1643332200000|2022-01-28 01:10:00|367.29|364.49|366.42|363.62|369.45|366.65|366.42|363.62|0
1643332500000|2022-01-28 01:15:00|366.57|363.77|368.58|365.78|368.79|365.99|365.85|363.05|0
1643332800000|2022-01-28 01:20:00|368.73|365.93|368.15|365.35|370.89|368.09|368.07|365.27|0
1643333100000|2022-01-28 01:25:00|368.22|365.42|370.45|367.65|371.18|368.38|368.15|365.35|0
1643333400000|2022-01-28 01:30:00|370.81|368.01|365.33|362.53|370.89|368.09|365.12|362.32|0
1643333700000|2022-01-28 01:35:00|365.48|362.68|365.33|362.53|366.84|364.04|364.54|361.74|0
1643334000000|2022-01-28 01:40:00|364.69|361.89|367.27|364.47|368.06|365.26|363.68|360.88|0
1643334300000|2022-01-28 01:45:00|367.34|364.54|363.32|360.52|368.78|365.98|362.82|360.02|0
1643334600000|2022-01-28 01:50:00|363.68|360.88|362.67|359.87|364.97|362.17|362.24|359.44|0
1643334900000|2022-01-28 01:55:00|363.1|360.3|366.47|363.67|367.27|364.47|363.1|360.3|0
1643335200000|2022-01-28 02:00:00|366.61|363.81|366.97|364.17|368.34|365.54|364.96|362.16|0
1643335500000|2022-01-28 02:05:00|367.19|364.39|366.9|364.1|367.55|364.75|366.18|363.38|0
1643335800000|2022-01-28 02:10:00|367.04|364.24|365.6|362.8|368.41|365.61|365.24|362.44|0
1643336100000|2022-01-28 02:15:00|365.89|363.09|364.24|361.44|366.46|363.66|364.24|361.44|0
1643336400000|2022-01-28 02:20:00|364.31|361.51|367.83|365.03|368.55|365.75|364.31|361.51|0
1643336700000|2022-01-28 02:25:00|367.68|364.88|370.43|367.63|371.44|368.64|367.4|364.6|0
1643337000000|2022-01-28 02:30:00|370.35|367.55|370.57|367.77|371.87|369.07|370.14|367.34|0
1643337300000|2022-01-28 02:35:00|370.35|367.55|372.01|369.21|372.66|369.86|369.55|366.75|0
1643337600000|2022-01-28 02:40:00|371.87|369.07|372.16|369.36|372.16|369.36|370.85|368.05|0
1643337900000|2022-01-28 02:45:00|372.23|369.43|374.84|372.04|374.84|372.04|371.87|369.07|0
1643338200000|2022-01-28 02:50:00|374.77|371.97|375.42|372.62|375.64|372.84|373.9|371.1|0
1643338500000|2022-01-28 02:55:00|375.49|372.69|373.47|370.67|376.22|373.42|373.03|370.23|0
1643338800000|2022-01-28 03:00:00|373.61|370.81|373.03|370.23|373.97|371.17|372.74|369.94|0
1643339100000|2022-01-28 03:05:00|373.17|370.37|372.95|370.15|373.17|370.37|371.57|368.77|0
1643339400000|2022-01-28 03:10:00|373.17|370.37|373.02|370.22|374.63|371.83|372.3|369.5|0
1643339700000|2022-01-28 03:15:00|372.95|370.15|369.53|366.73|373.02|370.22|368.88|366.08|0
1643340000000|2022-01-28 03:20:00|369.68|366.88|368.95|366.15|370.69|367.89|368.15|365.35|0
1643340300000|2022-01-28 03:25:00|368.88|366.08|367.79|364.99|369.24|366.44|367.51|364.71|0
1643340600000|2022-01-28 03:30:00|367.65|364.85|368.87|366.07|369.24|366.44|367.65|364.85|0
1643340900000|2022-01-28 03:35:00|368.8|366|368.8|366|369.53|366.73|367.21|364.41|0
1643341200000|2022-01-28 03:40:00|368.95|366.15|366.63|363.83|368.95|366.15|366.2|363.4|0
1643341500000|2022-01-28 03:45:00|366.49|363.69|367.35|364.55|368.51|365.71|365.76|362.96|0
1643341800000|2022-01-28 03:50:00|367.21|364.41|366.12|363.32|368.22|365.42|365.18|362.38|0
1643342100000|2022-01-28 03:55:00|365.9|363.1|365.47|362.67|366.62|363.82|364.89|362.09|0
1643342400000|2022-01-28 04:00:00|365.76|362.96|365.82|363.02|367.56|364.76|365.18|362.38|0
1643342700000|2022-01-28 04:05:00|365.68|362.88|365.46|362.66|366.47|363.67|364.96|362.16|0
1643343000000|2022-01-28 04:10:00|365.1|362.3|365.68|362.88|365.9|363.1|364.89|362.09|0
1643343300000|2022-01-28 04:15:00|365.75|362.95|363.59|360.79|365.75|362.95|363.02|360.22|0
1643343600000|2022-01-28 04:20:00|363.73|360.93|363.37|360.57|364.31|361.51|362.58|359.78|0
1643343900000|2022-01-28 04:25:00|363.51|360.71|364.3|361.5|365.02|362.22|363.01|360.21|0
1643344200000|2022-01-28 04:30:00|364.59|361.79|365.52|362.72|365.89|363.09|363.8|361|0
1643344500000|2022-01-28 04:35:00|365.67|362.87|364.87|362.07|365.74|362.94|364.59|361.79|0
1643344800000|2022-01-28 04:40:00|364.94|362.14|364.58|361.78|365.74|362.94|364.51|361.71|0
1643345100000|2022-01-28 04:45:00|364.44|361.64|362.78|359.98|365.59|362.79|362.78|359.98|0
1643345400000|2022-01-28 04:50:00|362.86|360.06|361.42|358.62|362.93|360.13|361.28|358.48|0
1643345700000|2022-01-28 04:55:00|361.28|358.48|361.2|358.4|361.56|358.76|360.49|357.69|0
1643346000000|2022-01-28 05:00:00|361.28|358.48|361.56|358.76|361.7|358.9|360.2|357.4|0
1643346300000|2022-01-28 05:05:00|361.42|358.62|360.84|358.04|362.42|359.62|360.84|358.04|0
1643346600000|2022-01-28 05:10:00|360.48|357.68|365.58|362.78|366.3|363.5|359.7|356.9|0
1643346900000|2022-01-28 05:15:00|365.43|362.63|368.82|366.02|369.19|366.39|365.43|362.63|0
1643347200000|2022-01-28 05:20:00|368.46|365.66|369.18|366.38|370.06|367.26|368.24|365.44|0
1643347500000|2022-01-28 05:25:00|369.4|366.6|370.2|367.4|370.92|368.12|368.89|366.09|0
1643347800000|2022-01-28 05:30:00|370.12|367.32|367.88|365.08|370.63|367.83|367.88|365.08|0
1643348100000|2022-01-28 05:35:00|367.66|364.86|367.44|364.64|368.17|365.37|365.57|362.77|0
1643348400000|2022-01-28 05:40:00|367.59|364.79|368.38|365.58|368.6|365.8|367.51|364.71|0
1643348700000|2022-01-28 05:45:00|368.45|365.65|367.44|364.64|368.45|365.65|366.64|363.84|0
1643349000000|2022-01-28 05:50:00|367.51|364.71|368.88|366.08|368.95|366.15|367.07|364.27|0
1643349300000|2022-01-28 05:55:00|368.95|366.15|368.95|366.15|370.18|367.38|367.87|365.07|0
1643349600000|2022-01-28 06:00:00|369.02|366.22|368.73|365.93|371.34|368.54|366.85|364.05|0
1643349900000|2022-01-28 06:05:00|368.8|366|367.43|364.63|368.88|366.08|367.28|364.48|0
1643350200000|2022-01-28 06:10:00|366.99|364.19|367.14|364.34|367.14|364.34|365.12|362.32|0
1643350500000|2022-01-28 06:15:00|367.06|364.26|368.24|365.44|369.26|366.46|366.77|363.97|0
1643350800000|2022-01-28 06:20:00|368.31|365.51|369.54|366.74|369.54|366.74|368.31|365.51|0
1643351100000|2022-01-28 06:25:00|369.69|366.89|369.83|367.03|369.83|367.03|368.96|366.16|0
1643351400000|2022-01-28 06:30:00|369.68|366.88|368.67|365.87|369.68|366.88|367.66|364.86|0
1643351700000|2022-01-28 06:35:00|368.52|365.72|370.18|367.38|370.47|367.67|368.52|365.72|0
1643352000000|2022-01-28 06:40:00|370.11|367.31|369.39|366.59|370.47|367.67|369.31|366.51|0
1643352300000|2022-01-28 06:45:00|369.24|366.44|369.67|366.87|369.74|366.94|368.3|365.5|0
1643352600000|2022-01-28 06:50:00|369.74|366.94|371.12|368.32|371.27|368.47|369.6|366.8|0
1643352900000|2022-01-28 06:55:00|371.19|368.39|367.93|365.13|371.7|368.9|367.5|364.7|0
1643353200000|2022-01-28 07:00:00|367.79|364.99|364.04|361.24|367.79|364.99|363.75|360.95|0
1643353500000|2022-01-28 07:05:00|363.68|360.88|367.85|365.05|368.22|365.42|363.47|360.67|0
1643353800000|2022-01-28 07:10:00|368.07|365.27|369.76|366.96|369.81|367.01|366.12|363.32|0
1643354100000|2022-01-28 07:15:00|369.69|366.89|368.87|366.07|369.88|367.08|367.14|364.34|0
1643354400000|2022-01-28 07:20:00|369.01|366.21|364.76|361.96|369.01|366.21|364.33|361.53|0
1643354700000|2022-01-28 07:25:00|364.97|362.17|367.06|364.26|368.36|365.56|364.19|361.39|0
1643355000000|2022-01-28 07:30:00|367.2|364.4|364.9|362.1|367.2|364.4|364.82|362.02|0
1643355300000|2022-01-28 07:35:00|364.97|362.17|366.62|363.82|366.69|363.89|364.61|361.81|0
1643355600000|2022-01-28 07:40:00|366.77|363.97|366.33|363.53|367.49|364.69|365.54|362.74|0
1643355900000|2022-01-28 07:45:00|366.48|363.68|368.35|365.55|368.49|365.69|364.61|361.81|0
1643356200000|2022-01-28 07:50:00|368.27|365.47|371.68|368.88|372.11|369.31|367.34|364.54|0
1643356500000|2022-01-28 07:55:00|371.53|368.73|369.36|366.56|371.68|368.88|368.27|365.47|0
1643356800000|2022-01-28 08:00:00|369.5|366.7|365.96|363.16|369.5|366.7|365.75|362.95|0
1643357100000|2022-01-28 08:05:00|365.47|363.07|363.39|360.99|366.55|364.15|362.82|360.42|0
1643357400000|2022-01-28 08:10:00|363.82|361.42|357.89|355.49|363.82|361.42|357.89|355.49|0
1643357700000|2022-01-28 08:15:00|358.24|355.84|354.27|351.87|358.67|356.27|354.27|351.87|0
1643358000000|2022-01-28 08:20:00|354.55|352.15|353.42|351.02|354.55|352.15|349.9|347.5|0
1643358300000|2022-01-28 08:25:00|352.99|350.59|353.27|350.87|355.61|353.21|351.72|349.32|0
1643358600000|2022-01-28 08:30:00|352.99|350.59|352.85|350.45|354.55|352.15|350.73|348.33|0
1643358900000|2022-01-28 08:35:00|353.34|350.94|356.24|353.84|356.24|353.84|352.85|350.45|0
1643359200000|2022-01-28 08:40:00|356.38|353.98|355.11|352.71|357.23|354.83|355.11|352.71|0
1643359500000|2022-01-28 08:45:00|355.25|352.85|357.09|354.69|360.15|357.75|353.97|351.57|0
1643359800000|2022-01-28 08:50:00|356.66|354.26|358.65|356.25|359.22|356.82|356.38|353.98|0
1643360100000|2022-01-28 08:55:00|358.79|356.39|359.08|356.68|359.79|357.39|355.24|352.84|0
1643360400000|2022-01-28 09:00:00|358.72|356.32|355.45|353.05|360.36|357.96|355.24|352.84|0
1643360700000|2022-01-28 09:05:00|355.38|352.98|354.24|351.84|356.23|353.83|352.69|350.29|0
1643361000000|2022-01-28 09:10:00|354.1|351.7|361.5|359.1|362.07|359.67|353.82|351.42|0
1643361300000|2022-01-28 09:15:00|361.35|358.95|359.21|356.81|362.64|360.24|358.93|356.53|0
1643361600000|2022-01-28 09:20:00|359.07|356.67|359.92|357.52|362.21|359.81|358|355.6|0
1643361900000|2022-01-28 09:25:00|359.99|357.59|357.21|354.81|360.92|358.52|357.21|354.81|0
1643362200000|2022-01-28 09:30:00|357.07|354.67|358.36|355.96|361.21|358.81|357.07|354.67|0
1643362500000|2022-01-28 09:35:00|358.22|355.82|357.37|354.97|359.07|356.67|356.23|353.83|0
1643362800000|2022-01-28 09:40:00|357.58|355.18|360.64|358.24|360.64|358.24|356.52|354.12|0
1643363100000|2022-01-28 09:45:00|360.56|358.16|356.94|354.54|361.42|359.02|356.01|353.61|0
1643363400000|2022-01-28 09:50:00|357.22|354.82|357.08|354.68|357.93|355.53|355.45|353.05|0
1643363700000|2022-01-28 09:55:00|357.36|354.96|356.57|354.17|358.21|355.81|354.81|352.41|0
1643364000000|2022-01-28 10:00:00|356.79|354.39|354.87|352.47|356.93|354.53|353.54|351.14|0
1643364300000|2022-01-28 10:05:00|354.81|352.41|350.86|348.46|354.95|352.55|350.86|348.46|0
1643364600000|2022-01-28 10:10:00|351|348.6|353.81|351.41|354.24|351.84|351|348.6|0
1643364900000|2022-01-28 10:15:00|353.67|351.27|350.15|347.75|353.67|351.27|349.66|347.26|0
1643365200000|2022-01-28 10:20:00|350.01|347.61|353.67|351.27|353.73|351.33|348.61|346.21|0
1643365500000|2022-01-28 10:25:00|353.38|350.98|351.69|349.29|355.22|352.82|351.69|349.29|0
1643365800000|2022-01-28 10:30:00|351.9|349.5|348.69|346.29|353.1|350.7|347.76|345.36|0
1643366100000|2022-01-28 10:35:00|348.97|346.57|346.16|343.76|348.97|346.57|345.95|343.55|0
1643366400000|2022-01-28 10:40:00|345.88|343.48|349.95|347.55|350.15|347.75|345.88|343.48|0
1643366700000|2022-01-28 10:45:00|350.01|347.61|350.01|347.61|351.63|349.23|349.24|346.84|0
1643367000000|2022-01-28 10:50:00|349.94|347.54|347.7|345.3|349.94|347.54|346.92|344.52|0
1643367300000|2022-01-28 10:55:00|347.41|345.01|349.52|347.12|349.8|347.4|345.74|343.34|0
1643367600000|2022-01-28 11:00:00|349.66|347.26|348.46|346.06|351.06|348.66|347.41|345.01|0
1643367900000|2022-01-28 11:05:00|348.39|345.99|347.05|344.65|349.51|347.11|346.15|343.75|0
1643368200000|2022-01-28 11:10:00|347.13|344.73|344.05|341.65|347.61|345.21|344.05|341.65|0
1643368500000|2022-01-28 11:15:00|344.19|341.79|340.23|337.83|344.89|342.49|339.61|337.21|0
1643368800000|2022-01-28 11:20:00|340.58|338.18|344.33|341.93|344.6|342.2|339.33|336.93|0
1643369100000|2022-01-28 11:25:00|344.25|341.85|346.21|343.81|346.28|343.88|342.93|340.53|0
1643369400000|2022-01-28 11:30:00|345.86|343.46|346.83|344.43|347.46|345.06|344.87|342.47|0
1643369700000|2022-01-28 11:35:00|346.97|344.57|344.17|341.77|348.44|346.04|344.17|341.77|0
1643370000000|2022-01-28 11:40:00|344.45|342.05|342.09|339.69|344.94|342.54|342.09|339.69|0
1643370300000|2022-01-28 11:45:00|341.95|339.55|344.73|342.33|345.43|343.03|340.56|338.16|0
1643370600000|2022-01-28 11:50:00|344.87|342.47|342.22|339.82|345.56|343.16|340.9|338.5|0
1643370900000|2022-01-28 11:55:00|342.36|339.96|345.14|342.74|345.7|343.3|340.42|338.02|0
1643371200000|2022-01-28 12:00:00|345.84|343.44|347.24|344.84|347.86|345.46|342.49|340.09|0
1643371500000|2022-01-28 12:05:00|346.96|344.56|343.6|341.2|347.38|344.98|343.6|341.2|0
1643371800000|2022-01-28 12:10:00|343.32|340.92|344.86|342.46|346.39|343.99|342.28|339.88|0
1643372100000|2022-01-28 12:15:00|344.44|342.04|342.07|339.67|345.83|343.43|341.44|339.04|0
1643372400000|2022-01-28 12:20:00|342.62|340.22|335.81|333.41|343.25|340.85|332.97|330.57|0
1643372700000|2022-01-28 12:25:00|336.08|333.68|337.39|334.99|338.69|336.29|333.41|331.01|0
1643373000000|2022-01-28 12:30:00|337.25|334.85|337.25|334.85|339.31|336.91|335.94|333.54|0
1643373300000|2022-01-28 12:35:00|337.11|334.71|333.11|330.71|337.93|335.53|333.11|330.71|0
1643373600000|2022-01-28 12:40:00|333.32|330.92|331.62|329.22|334.89|332.49|331.21|328.81|0
1643373900000|2022-01-28 12:45:00|331.48|329.08|329.78|327.38|332.3|329.9|328.36|325.96|0
1643374200000|2022-01-28 12:50:00|330.12|327.72|332.56|330.16|333.52|331.12|329.1|326.7|0
1643374500000|2022-01-28 12:55:00|332.9|330.5|334.2|331.8|334.61|332.21|330.39|327.99|0
1643374800000|2022-01-28 13:00:00|334.74|332.34|336.79|334.39|336.86|334.46|332.83|330.43|0
1643375100000|2022-01-28 13:05:00|337.07|334.67|334.19|331.79|337.2|334.8|332.28|329.88|0
1643375400000|2022-01-28 13:10:00|333.78|331.38|336.72|334.32|336.79|334.39|332.96|330.56|0
1643375700000|2022-01-28 13:15:00|336.79|334.39|338.71|336.31|340.09|337.69|336.79|334.39|0
1643376000000|2022-01-28 13:20:00|338.57|336.17|335.96|333.56|338.85|336.45|335.07|332.67|0
1643376300000|2022-01-28 13:25:00|335.62|333.22|335.61|333.21|337.06|334.66|333.5|331.1|0
1643376600000|2022-01-28 13:30:00|335.75|333.35|350.08|347.68|353.52|351.12|335.75|333.35|0
1643376900000|2022-01-28 13:35:00|350.5|348.1|358.22|355.82|358.43|356.03|348.68|346.28|0
1643377200000|2022-01-28 13:40:00|358.57|356.17|355.65|353.25|360.12|357.72|353.13|350.73|0
1643377500000|2022-01-28 13:45:00|355.23|352.83|350.73|348.33|356.08|353.68|350.73|348.33|0
1643377800000|2022-01-28 13:50:00|351.01|348.61|347.33|344.93|351.71|349.31|345.09|342.69|0
1643378100000|2022-01-28 13:55:00|346.28|343.88|351.47|349.07|351.82|349.42|345.72|343.32|0
1643378400000|2022-01-28 14:00:00|351.26|348.86|352.38|349.98|352.38|349.98|345.79|343.39|0
1643378700000|2022-01-28 14:05:00|352.59|350.19|354.5|352.1|355.42|353.02|350.55|348.15|0
1643379000000|2022-01-28 14:10:00|354.78|352.38|351.88|349.48|355.21|352.81|351.32|348.92|0
1643379300000|2022-01-28 14:15:00|352.1|349.7|355.63|353.23|355.91|353.51|351.39|348.99|0
1643379600000|2022-01-28 14:20:00|355.77|353.37|356.9|354.5|358.75|356.35|355.77|353.37|0
1643379900000|2022-01-28 14:25:00|357.11|354.71|361.32|358.92|361.89|359.49|357.11|354.71|0
1643380200000|2022-01-28 14:30:00|362.03|359.63|345.84|343.44|363.9|361.5|345.49|343.09|0
1643380500000|2022-01-28 14:35:00|346.82|344.42|341.32|338.92|346.82|344.42|338.13|335.73|0
1643380800000|2022-01-28 14:40:00|341.52|339.12|338.89|336.49|342.91|340.51|338.27|335.87|0
1643381100000|2022-01-28 14:45:00|338.96|336.56|338.8|336.4|342.68|340.28|332.42|330.02|0
1643381400000|2022-01-28 14:50:00|339.22|336.82|340.04|337.64|345.53|343.13|337.08|334.68|0
1643381700000|2022-01-28 14:55:00|340.18|337.78|337.9|335.5|341.84|339.44|336.04|333.64|0
1643382000000|2022-01-28 15:00:00|338.38|335.98|339.21|336.81|340.87|338.47|334.81|332.41|0
1643382300000|2022-01-28 15:05:00|339.35|336.95|344.06|341.66|344.55|342.15|338.11|335.71|0
1643382600000|2022-01-28 15:10:00|343.37|340.97|347.69|345.29|351.41|349.01|343.37|340.97|0
1643382900000|2022-01-28 15:15:00|348.25|345.85|357.05|354.65|361.66|359.26|347.13|344.73|0
1643383200000|2022-01-28 15:20:00|357.26|354.86|351.09|348.69|357.9|355.5|348.98|346.58|0
1643383500000|2022-01-28 15:25:00|350.46|348.06|347.15|344.75|352.36|349.96|344.91|342.51|0
1643383800000|2022-01-28 15:30:00|347.57|345.17|342.4|340|349.96|347.56|341.57|339.17|0
1643384100000|2022-01-28 15:35:00|342.54|340.14|348.2|345.8|352.57|350.17|342.4|340|0
1643384400000|2022-01-28 15:40:00|348.41|346.01|342.76|340.36|348.41|346.01|338.1|335.7|0
1643384700000|2022-01-28 15:45:00|342.83|340.43|357.38|354.98|358.02|355.62|342.06|339.66|0
1643385000000|2022-01-28 15:50:00|357.46|355.06|362.88|360.48|362.88|360.48|355.82|353.42|0
1643385300000|2022-01-28 15:55:00|362.45|360.05|365.1|362.7|365.46|363.06|357.59|355.19|0
1643385600000|2022-01-28 16:00:00|366.04|363.64|358.73|356.33|366.76|364.36|358.73|356.33|0
1643385900000|2022-01-28 16:05:00|358.3|355.9|363.59|361.19|364.31|361.91|358.3|355.9|0
1643386200000|2022-01-28 16:10:00|363.51|361.11|369.93|367.53|370.37|367.97|363.16|360.76|0
1643386500000|2022-01-28 16:15:00|369.85|367.45|374.17|371.77|384.48|382.08|369.78|367.38|0
1643386800000|2022-01-28 16:20:00|375.04|372.64|372.63|370.23|376.36|373.96|370.38|367.98|0
1643387100000|2022-01-28 16:25:00|372.42|370.02|372.85|370.45|376.95|374.55|371.4|369|0
1643387400000|2022-01-28 16:30:00|373.44|371.04|372.34|369.94|374.02|371.62|368.56|366.16|0
1643387700000|2022-01-28 16:35:00|372.56|370.16|375.92|373.52|379.44|377.04|371.54|369.14|0
1643388000000|2022-01-28 16:40:00|375.55|373.15|375.04|372.64|376.87|374.47|373.43|371.03|0
1643388300000|2022-01-28 16:45:00|373.94|371.54|374.08|371.68|375.47|373.07|373.06|370.66|0
1643388600000|2022-01-28 16:50:00|373.86|371.46|376.71|374.31|376.94|374.54|373.13|370.73|0
1643388900000|2022-01-28 16:55:00|376.64|374.24|387.36|384.96|388.1|385.7|376.2|373.8|0
1643389200000|2022-01-28 17:00:00|386.08|383.68|386.36|383.96|386.59|384.19|382|379.6|0
1643389500000|2022-01-28 17:05:00|386.29|383.89|387.18|384.78|388.07|385.67|384.51|382.11|0
1643389800000|2022-01-28 17:10:00|386.88|384.48|382.14|379.74|387.55|385.15|380.08|377.68|0
1643390100000|2022-01-28 17:15:00|382.29|379.89|386.58|384.18|387.92|385.52|380.96|378.56|0
1643390400000|2022-01-28 17:20:00|386.28|383.88|379.34|376.94|386.28|383.88|377.64|375.24|0
1643390700000|2022-01-28 17:25:00|379.48|377.08|377.2|374.8|379.48|377.08|375.01|372.61|0
1643391000000|2022-01-28 17:30:00|376.32|373.92|374.14|371.74|378.16|375.76|373.84|371.44|0
1643391300000|2022-01-28 17:35:00|374.87|372.47|372.67|370.27|377.44|375.04|371.29|368.89|0
1643391600000|2022-01-28 17:40:00|372.38|369.98|376.77|374.37|376.77|374.37|372.16|369.76|0
1643391900000|2022-01-28 17:45:00|376.7|374.3|373.33|370.93|377.8|375.4|371.43|369.03|0
1643392200000|2022-01-28 17:50:00|373.18|370.78|367.2|364.8|373.33|370.93|365.75|363.35|0
1643392500000|2022-01-28 17:55:00|367.06|364.66|371.75|369.35|374.66|372.26|366.62|364.22|0
1643392800000|2022-01-28 18:00:00|371.68|369.28|376.05|373.65|378.25|375.85|371.32|368.92|0
1643393100000|2022-01-28 18:05:00|374.88|372.48|381.99|379.59|382.66|380.26|374.88|372.48|0
1643393400000|2022-01-28 18:10:00|381.92|379.52|381.48|379.08|383.25|380.85|380.74|378.34|0
1643393700000|2022-01-28 18:15:00|381.99|379.59|380.59|378.19|382.51|380.11|379.05|376.65|0
1643394000000|2022-01-28 18:20:00|379.86|377.46|377.36|374.96|380.3|377.9|374.44|372.04|0
1643394300000|2022-01-28 18:25:00|377.21|374.81|379.11|376.71|380.13|377.73|373.71|371.31|0
1643394600000|2022-01-28 18:30:00|379.55|377.15|382.85|380.45|385.43|383.03|379.55|377.15|0
1643394900000|2022-01-28 18:35:00|383.51|381.11|382.77|380.37|386.47|384.07|381.01|378.61|0
1643395200000|2022-01-28 18:40:00|382.92|380.52|382.77|380.37|383.66|381.26|379.98|377.58|0
1643395500000|2022-01-28 18:45:00|382.04|379.64|381.89|379.49|385.57|383.17|380.56|378.16|0
1643395800000|2022-01-28 18:50:00|381.59|379.19|384.39|381.99|386.38|383.98|381|378.6|0
1643396100000|2022-01-28 18:55:00|383.65|381.25|382.76|380.36|386.53|384.13|382.76|380.36|0
1643396400000|2022-01-28 19:00:00|383.06|380.66|379.82|377.42|388.08|385.68|379.82|377.42|0
1643396700000|2022-01-28 19:05:00|379.53|377.13|375.29|372.89|379.68|377.28|373.98|371.58|0
1643397000000|2022-01-28 19:10:00|375.21|372.81|369.91|367.51|375.72|373.32|369.77|367.37|0
1643397300000|2022-01-28 19:15:00|369.98|367.58|366.95|364.55|369.98|367.58|363.82|361.42|0
1643397600000|2022-01-28 19:20:00|367.02|364.62|360.35|357.95|367.02|364.62|360.35|357.95|0
1643397900000|2022-01-28 19:25:00|361.06|358.66|360.77|358.37|363.85|361.45|360.35|357.95|0
1643398200000|2022-01-28 19:30:00|360.99|358.59|360.34|357.94|364.21|361.81|357.14|354.74|0
1643398500000|2022-01-28 19:35:00|360.77|358.37|363.13|360.73|364.21|361.81|360.55|358.15|0
1643398800000|2022-01-28 19:40:00|363.92|361.52|372|369.6|372.73|370.33|363.92|361.52|0
1643399100000|2022-01-28 19:45:00|373.31|370.91|375.64|373.24|376.37|373.97|369.75|367.35|0
1643399400000|2022-01-28 19:50:00|375.85|373.45|375.34|372.94|378.27|375.87|372.72|370.32|0
1643399700000|2022-01-28 19:55:00|375.56|373.16|381.12|378.72|382.37|379.97|375.34|372.94|0
1643400000000|2022-01-28 20:00:00|381.34|378.94|380.38|377.98|385.27|382.87|379.13|376.73|0
1643400300000|2022-01-28 20:05:00|379.72|377.32|381.34|378.94|382.37|379.97|378.83|376.43|0
1643400600000|2022-01-28 20:10:00|381.63|379.23|378.38|375.98|381.63|379.23|375.67|373.27|0
1643400900000|2022-01-28 20:15:00|379.34|376.94|381.18|378.78|382.81|380.41|377.57|375.17|0
1643401200000|2022-01-28 20:20:00|381.25|378.85|387.26|384.86|387.71|385.31|379.71|377.31|0
1643401500000|2022-01-28 20:25:00|387.41|385.01|382.27|379.87|390.48|388.08|379.9|377.5|0
1643401800000|2022-01-28 20:30:00|381.97|379.57|389.92|387.52|391.27|388.87|374.73|372.33|0
1643402100000|2022-01-28 20:35:00|389.47|387.07|390.67|388.27|391.27|388.87|387.83|385.43|0
1643402400000|2022-01-28 20:40:00|390.52|388.12|394.87|392.47|395.62|393.22|390.37|387.97|0
1643402700000|2022-01-28 20:45:00|394.72|392.32|400.45|398.05|400.76|398.36|392.46|390.06|0
1643403000000|2022-01-28 20:50:00|400.76|398.36|405.78|403.38|406.23|403.83|400.61|398.21|0
1643403300000|2022-01-28 20:55:00|405.47|403.07|412.47|410.07|415.19|412.79|404.48|402.08|0
1643403600000|2022-01-28 21:00:00|412.94|410.54|411.93|409.53|413.71|411.31|408.64|406.24|0
1643403900000|2022-01-28 21:05:00|412.32|409.92|411.09|408.69|413.4|411|410.85|408.45|0
1643404200000|2022-01-28 21:10:00|411.24|408.84|405.72|403.32|411.31|408.91|405.72|403.32|0
1643616300000|2022-01-31 08:05:00|410.07|407.67|411.76|409.36|411.91|409.51|409.46|407.06|0
1643616600000|2022-01-31 08:10:00|412.06|409.66|412.22|409.82|414.6|412.2|411.75|409.35|0
1643616900000|2022-01-31 08:15:00|412.37|409.97|409.83|407.43|415.76|413.36|409.83|407.43|0
1643617200000|2022-01-31 08:20:00|409.98|407.58|411.14|408.74|413.75|411.35|408.23|405.83|0
1643617500000|2022-01-31 08:25:00|410.9|408.5|412.21|409.81|413.75|411.35|410.52|408.12|0
1643617800000|2022-01-31 08:30:00|412.05|409.65|413.13|410.73|413.51|411.11|411.29|408.89|0
1643618100000|2022-01-31 08:35:00|413.28|410.88|415.13|412.73|415.13|412.73|413.05|410.65|0
1643618400000|2022-01-31 08:40:00|415.2|412.8|416.21|413.81|416.21|413.81|413.89|411.49|0
1643618700000|2022-01-31 08:45:00|416.05|413.65|416.98|414.58|416.98|414.58|415.43|413.03|0
1643619000000|2022-01-31 08:50:00|416.82|414.42|418.67|416.27|419.14|416.74|415.74|413.34|0
1643619300000|2022-01-31 08:55:00|418.83|416.43|418.98|416.58|419.29|416.89|417.74|415.34|0
1643619600000|2022-01-31 09:00:00|419.14|416.74|420.22|417.82|420.69|418.29|418.05|415.65|0
1643619900000|2022-01-31 09:05:00|419.75|417.35|419.29|416.89|420.22|417.82|417.74|415.34|0
1643620200000|2022-01-31 09:10:00|419.44|417.04|420.52|418.12|420.53|418.13|418.36|415.96|0
1643620500000|2022-01-31 09:15:00|420.37|417.97|419.28|416.88|420.52|418.12|417.58|415.18|0
1643620800000|2022-01-31 09:20:00|419.13|416.73|418.35|415.95|419.75|417.35|417.42|415.02|0
1643621100000|2022-01-31 09:25:00|418.11|415.71|418.66|416.26|419.04|416.64|417.42|415.02|0
1643621400000|2022-01-31 09:30:00|418.81|416.41|418.26|415.86|419.2|416.8|416.8|414.4|0
1643621700000|2022-01-31 09:35:00|418.35|415.95|419.27|416.87|420.2|417.8|418.26|415.86|0
1643622000000|2022-01-31 09:40:00|419.12|416.72|417.1|414.7|420.2|417.8|417.1|414.7|0
1643622300000|2022-01-31 09:45:00|417.26|414.86|417.64|415.24|419.11|416.71|417.1|414.7|0
1643622600000|2022-01-31 09:50:00|417.56|415.16|414.01|411.61|417.87|415.47|413.09|410.69|0
1643622900000|2022-01-31 09:55:00|413.93|411.53|416.01|413.61|416.01|413.61|412.63|410.23|0
1643623200000|2022-01-31 10:00:00|416.17|413.77|416.55|414.15|416.63|414.23|414.47|412.07|0
1643623500000|2022-01-31 10:05:00|416.78|414.38|414.47|412.07|416.78|414.38|413.54|411.14|0
1643623800000|2022-01-31 10:10:00|414.31|411.91|413.7|411.3|414.39|411.99|411.24|408.84|0
1643624100000|2022-01-31 10:15:00|413.62|411.22|414.31|411.91|415.7|413.3|413.54|411.14|0
1643624400000|2022-01-31 10:20:00|414.07|411.67|412.99|410.59|414.92|412.52|411.23|408.83|0
1643624700000|2022-01-31 10:25:00|412.69|410.29|412.61|410.21|414.61|412.21|412.46|410.06|0
1643625000000|2022-01-31 10:30:00|412.46|410.06|412.3|409.9|413.15|410.75|410.31|407.91|0
1643625300000|2022-01-31 10:35:00|412.15|409.75|409.23|406.83|412.15|409.75|409.08|406.68|0
1643625600000|2022-01-31 10:40:00|409.15|406.75|411.53|409.13|412.6|410.2|408.47|406.07|0
1643625900000|2022-01-31 10:45:00|411.68|409.28|412.63|410.23|413.22|410.82|410.45|408.05|0
1643626200000|2022-01-31 10:50:00|412.4|410|412.24|409.84|413.78|411.38|411.17|408.77|0
1643626500000|2022-01-31 10:55:00|412.09|409.69|412.7|410.3|413.16|410.76|410.94|408.54|0
1643626800000|2022-01-31 11:00:00|411.78|409.38|410.4|408|414.24|411.84|409.79|407.39|0
1643627100000|2022-01-31 11:05:00|410.55|408.15|412.39|409.99|413.16|410.76|409.79|407.39|0
1643627400000|2022-01-31 11:10:00|412.24|409.84|409.02|406.62|413.38|410.98|408.87|406.47|0
1643627700000|2022-01-31 11:15:00|409.17|406.77|411.01|408.61|411.62|409.22|409.02|406.62|0
1643628000000|2022-01-31 11:20:00|410.24|407.84|409.32|406.92|412.08|409.68|409.32|406.92|0
1643628300000|2022-01-31 11:25:00|408.25|405.85|408.71|406.31|409.78|407.38|406.72|404.32|0
1643628600000|2022-01-31 11:30:00|408.4|406|409.62|407.22|409.85|407.45|407.48|405.08|0
1643628900000|2022-01-31 11:35:00|409.39|406.99|408.24|405.84|410.08|407.68|408.09|405.69|0
1643629200000|2022-01-31 11:40:00|408.7|406.3|407.17|404.77|409.69|407.29|407.17|404.77|0
1643629500000|2022-01-31 11:45:00|407.33|404.93|408.46|406.06|409.16|406.76|407.02|404.62|0
1643629800000|2022-01-31 11:50:00|408.31|405.91|408.69|406.29|410.3|407.9|408.24|405.84|0
1643630100000|2022-01-31 11:55:00|408.77|406.37|409.61|407.21|410.83|408.43|408.54|406.14|0
1643630400000|2022-01-31 12:00:00|409.46|407.06|405.79|403.39|410.68|408.28|405.79|403.39|0
1643630700000|2022-01-31 12:05:00|405.34|402.94|403.36|400.96|406.25|403.85|402|399.6|0
1643631000000|2022-01-31 12:10:00|403.28|400.88|402.3|399.9|405.33|402.93|402.22|399.82|0
1643631300000|2022-01-31 12:15:00|402.22|399.82|402.44|400.04|402.9|400.5|401.08|398.68|0
1643631600000|2022-01-31 12:20:00|403.05|400.65|399.42|397.02|403.05|400.65|397.68|395.28|0
1643631900000|2022-01-31 12:25:00|399.27|396.87|401.08|398.68|402.29|399.89|399.27|396.87|0
1643632200000|2022-01-31 12:30:00|400.77|398.37|403.5|401.1|403.8|401.4|400.17|397.77|0
1643632500000|2022-01-31 12:35:00|403.65|401.25|402.74|400.34|404.71|402.31|402.59|400.19|0
1643632800000|2022-01-31 12:40:00|402.66|400.26|403.34|400.94|403.34|400.94|400.69|398.29|0
1643633100000|2022-01-31 12:45:00|403.26|400.86|405.16|402.76|406.08|403.68|402.74|400.34|0
1643633400000|2022-01-31 12:50:00|404.71|402.31|404.55|402.15|406.23|403.83|403.79|401.39|0
1643633700000|2022-01-31 12:55:00|404.7|402.3|406.83|404.43|406.83|404.43|404.1|401.7|0
1643634000000|2022-01-31 13:00:00|407.44|405.04|403.79|401.39|407.75|405.35|403.79|401.39|0
1643634300000|2022-01-31 13:05:00|403.64|401.24|402.57|400.17|403.64|401.24|401.06|398.66|0
1643634600000|2022-01-31 13:10:00|403.03|400.63|405.76|403.36|405.91|403.51|403.03|400.63|0
1643634900000|2022-01-31 13:15:00|405.91|403.51|403.4|401|406.67|404.27|403.4|401|0
1643635200000|2022-01-31 13:20:00|403.33|400.93|403.78|401.38|404.99|402.59|403.02|400.62|0
1643635500000|2022-01-31 13:25:00|403.93|401.53|404.38|401.98|404.38|401.98|402.79|400.39|0
1643635800000|2022-01-31 13:30:00|404.84|402.44|409.87|407.47|410.33|407.93|403.93|401.53|0
1643636100000|2022-01-31 13:35:00|409.56|407.16|409.1|406.7|410.94|408.54|408.57|406.17|0
1643636400000|2022-01-31 13:40:00|409.25|406.85|408.34|405.94|410.48|408.08|407.57|405.17|0
1643636700000|2022-01-31 13:45:00|408.49|406.09|408.33|405.93|409.4|407|406.05|403.65|0
1643637000000|2022-01-31 13:50:00|408.49|406.09|408.4|406|410.17|407.77|408.18|405.78|0
1643637300000|2022-01-31 13:55:00|408.64|406.24|408.63|406.23|410.47|408.07|407.87|405.47|0
1643637600000|2022-01-31 14:00:00|408.94|406.54|409.24|406.84|409.4|407|406.8|404.4|0
1643637900000|2022-01-31 14:05:00|409.39|406.99|410.46|408.06|411.23|408.83|409.09|406.69|0
1643638200000|2022-01-31 14:10:00|410.16|407.76|408.17|405.77|410.46|408.06|408.17|405.77|0
1643638500000|2022-01-31 14:15:00|408.02|405.62|407.4|405|409.24|406.84|407.4|405|0
1643638800000|2022-01-31 14:20:00|407.25|404.85|407.1|404.7|408.01|405.61|405.73|403.33|0
1643639100000|2022-01-31 14:25:00|407.25|404.85|409.91|407.51|410.15|407.75|407.25|404.85|0
1643639400000|2022-01-31 14:30:00|408.62|406.22|412.6|410.2|412.6|410.2|402.23|399.83|0
1643639700000|2022-01-31 14:35:00|412.75|410.35|414.9|412.5|415.67|413.27|411.67|409.27|0
1643640000000|2022-01-31 14:40:00|415.05|412.65|415.82|413.42|417.98|415.58|414.9|412.5|0
1643640300000|2022-01-31 14:45:00|416.05|413.65|412.82|410.42|417.36|414.96|412.44|410.04|0
1643640600000|2022-01-31 14:50:00|413.05|410.65|420.8|418.4|421.98|419.58|412.44|410.04|0
1643640900000|2022-01-31 14:55:00|421.11|418.71|423.35|420.95|423.35|420.95|418.54|416.14|0
1643641200000|2022-01-31 15:00:00|423.19|420.79|423.66|421.26|429.13|426.73|423.04|420.64|0
1643641500000|2022-01-31 15:05:00|423.58|421.18|429.31|426.91|429.31|426.91|421.63|419.23|0
1643641800000|2022-01-31 15:10:00|429.63|427.23|428.21|425.81|430.26|427.86|426.48|424.08|0
1643642100000|2022-01-31 15:15:00|428.36|425.96|428.28|425.88|431.83|429.43|427.49|425.09|0
1643642400000|2022-01-31 15:20:00|428.59|426.19|435.05|432.65|437.8|435.4|427.89|425.49|0
1643642700000|2022-01-31 15:25:00|435.21|432.81|429.49|427.09|436.22|433.82|429.34|426.94|0
1643643000000|2022-01-31 15:30:00|429.34|426.94|431.92|429.52|432.95|430.55|427.77|425.37|0
1643643300000|2022-01-31 15:35:00|432|429.6|428.4|426|434.05|431.65|428.25|425.85|0
1643643600000|2022-01-31 15:40:00|428.33|425.93|430.52|428.12|430.68|428.28|426.13|423.73|0
1643643900000|2022-01-31 15:45:00|430.05|427.65|428.24|425.84|430.05|427.65|425.35|422.95|0
1643644200000|2022-01-31 15:50:00|428.17|425.77|433.35|430.95|434.77|432.37|427.85|425.45|0
1643644500000|2022-01-31 15:55:00|433.67|431.27|432.31|429.91|434.21|431.81|428.38|425.98|0
1643644800000|2022-01-31 16:00:00|431.99|429.59|433.01|430.61|434.36|431.96|431.99|429.59|0
1643645100000|2022-01-31 16:05:00|433.41|431.01|430.1|427.7|433.57|431.17|430.1|427.7|0
1643645400000|2022-01-31 16:10:00|429.78|427.38|430.57|428.17|431.2|428.8|426.02|423.62|0
1643645700000|2022-01-31 16:15:00|430.25|427.85|427.27|424.87|431.04|428.64|426.8|424.4|0
1643646000000|2022-01-31 16:20:00|427.34|424.94|424.86|422.46|429.46|427.06|423.93|421.53|0
1643646300000|2022-01-31 16:25:00|424.71|422.31|426.35|423.95|428.7|426.3|424.71|422.31|0
1643646600000|2022-01-31 16:30:00|426.19|423.79|432.63|430.23|433.58|431.18|424.78|422.38|0
1643646900000|2022-01-31 16:35:00|432.47|430.07|430.89|428.49|433.58|431.18|430.11|427.71|0
1643647200000|2022-01-31 16:40:00|431.68|429.28|433.57|431.17|433.65|431.25|430.18|427.78|0
1643647500000|2022-01-31 16:45:00|432.78|430.38|436.42|434.02|436.58|434.18|431.84|429.44|0
1643647800000|2022-01-31 16:50:00|436.1|433.7|442.14|439.74|442.14|439.74|435.78|433.38|0
1643648100000|2022-01-31 16:55:00|441.98|439.58|442.29|439.89|442.77|440.37|441.66|439.26|0
1643648400000|2022-01-31 17:00:00|442.45|440.05|441.02|438.62|442.61|440.21|439.42|437.02|0
1643648700000|2022-01-31 17:05:00|441.33|438.93|437.99|435.59|442.29|439.89|437.99|435.59|0
1643649000000|2022-01-31 17:10:00|438.31|435.91|438.31|435.91|440.53|438.13|437.51|435.11|0
1643649300000|2022-01-31 17:15:00|438.47|436.07|440.17|437.77|446.77|444.37|437.83|435.43|0
1643649600000|2022-01-31 17:20:00|440.09|437.69|435.15|432.75|440.09|437.69|433.8|431.4|0
1643649900000|2022-01-31 17:25:00|435.07|432.67|436.98|434.58|437.61|435.21|433.17|430.77|0
1643650200000|2022-01-31 17:30:00|437.29|434.89|435.54|433.14|438.73|436.33|434.82|432.42|0
1643650500000|2022-01-31 17:35:00|435.7|433.3|438.4|436|438.56|436.16|434.91|432.51|0
1643650800000|2022-01-31 17:40:00|438.48|436.08|438.24|435.84|439.84|437.44|437.29|434.89|0
1643651100000|2022-01-31 17:45:00|438.56|436.16|443.03|440.63|443.03|440.63|438.56|436.16|0
1643651400000|2022-01-31 17:50:00|442.87|440.47|443.51|441.11|443.67|441.27|441.11|438.71|0
1643651700000|2022-01-31 17:55:00|443.67|441.27|443.99|441.59|445.28|442.88|443.19|440.79|0
1643652000000|2022-01-31 18:00:00|443.83|441.43|441.91|439.51|443.83|441.43|440.63|438.23|0
1643652300000|2022-01-31 18:05:00|441.75|439.35|442.54|440.14|443.35|440.95|440.95|438.55|0
1643652600000|2022-01-31 18:10:00|442.38|439.98|442.7|440.3|442.94|440.54|439.67|437.27|0
1643652900000|2022-01-31 18:15:00|442.86|440.46|444.14|441.74|444.3|441.9|440.62|438.22|0
1643653200000|2022-01-31 18:20:00|444.46|442.06|444.62|442.22|445.26|442.86|443.34|440.94|0
1643653500000|2022-01-31 18:25:00|444.78|442.38|440.93|438.53|445.74|443.34|440.93|438.53|0
1643653800000|2022-01-31 18:30:00|441.17|438.77|440.13|437.73|442.21|439.81|439.34|436.94|0
1643654100000|2022-01-31 18:35:00|440.53|438.13|443.01|440.61|444.77|442.37|439.02|436.62|0
1643654400000|2022-01-31 18:40:00|442.85|440.45|441.25|438.85|445.58|443.18|441.25|438.85|0
1643654700000|2022-01-31 18:45:00|440.93|438.53|443.33|440.93|443.65|441.25|440.93|438.53|0
1643655000000|2022-01-31 18:50:00|443.24|440.84|442.36|439.96|443.97|441.57|441.56|439.16|0
1643655300000|2022-01-31 18:55:00|442.52|440.12|443.8|441.4|443.96|441.56|442.04|439.64|0
1643655600000|2022-01-31 19:00:00|444.28|441.88|444.44|442.04|445.25|442.85|443.16|440.76|0
1643655900000|2022-01-31 19:05:00|443.96|441.56|447.89|445.49|449.11|446.71|443.96|441.56|0
1643656200000|2022-01-31 19:10:00|447.81|445.41|446.69|444.29|450.77|448.37|446.04|443.64|0
1643656500000|2022-01-31 19:15:00|446.36|443.96|447.65|445.25|448.3|445.9|446.04|443.64|0
1643656800000|2022-01-31 19:20:00|447.33|444.93|448.78|446.38|449.59|447.19|445.88|443.48|0
1643657100000|2022-01-31 19:25:00|448.62|446.22|449.91|447.51|450.07|447.67|447.65|445.25|0
1643657400000|2022-01-31 19:30:00|450.07|447.67|449.42|447.02|450.07|447.67|447.97|445.57|0
1643657700000|2022-01-31 19:35:00|449.58|447.18|448.77|446.37|450.06|447.66|448.29|445.89|0
1643658000000|2022-01-31 19:40:00|449.09|446.69|449.41|447.01|449.58|447.18|448.29|445.89|0
1643658300000|2022-01-31 19:45:00|449.58|447.18|447.64|445.24|449.9|447.5|446.83|444.43|0
1643658600000|2022-01-31 19:50:00|447.8|445.4|446.99|444.59|448.6|446.2|446.35|443.95|0
1643658900000|2022-01-31 19:55:00|447.15|444.75|448.12|445.72|449.41|447.01|447.15|444.75|0
1643659200000|2022-01-31 20:00:00|448.03|445.63|448.6|446.2|449.41|447.01|447.31|444.91|0
1643659500000|2022-01-31 20:05:00|448.44|446.04|442.48|440.08|449.08|446.68|442.48|440.08|0
1643659800000|2022-01-31 20:10:00|442.97|440.57|435.93|433.53|443.77|441.37|434.98|432.58|0
1643660100000|2022-01-31 20:15:00|435.46|433.06|434.66|432.26|438.48|436.08|433.07|430.67|0
1643660400000|2022-01-31 20:20:00|434.34|431.94|443.85|441.45|444.65|442.25|434.34|431.94|0
1643660700000|2022-01-31 20:25:00|443.69|441.29|443.6|441.2|446.1|443.7|442|439.6|0
1643661000000|2022-01-31 20:30:00|443.76|441.36|451.57|449.17|451.73|449.33|440.81|438.41|0
1643661300000|2022-01-31 20:35:00|451.25|448.85|449.09|446.69|452.05|449.65|447.8|445.4|0
1643661600000|2022-01-31 20:40:00|448.77|446.37|449.73|447.33|451.03|448.63|447.32|444.92|0
1643661900000|2022-01-31 20:45:00|450.22|447.82|455.23|452.83|455.23|452.83|448.93|446.53|0
1643662200000|2022-01-31 20:50:00|455.07|452.67|462.06|459.66|462.88|460.48|455.07|452.67|0
1643662500000|2022-01-31 20:55:00|462.23|459.83|459.45|457.05|462.82|460.42|457.58|455.18|0
1643662800000|2022-01-31 21:00:00|458.07|455.67|453.35|450.95|458.07|455.67|452.05|449.65|0
1643663100000|2022-01-31 21:05:00|453.19|450.79|455.78|453.38|456.11|453.71|453.02|450.62|0
1643663400000|2022-01-31 21:10:00|455.95|453.55|451.56|449.16|456.27|453.87|451.08|448.68|0
1643663700000|2022-01-31 21:15:00|451.92|449.12|452.49|449.69|453.22|450.42|451.76|448.96|0
1643664000000|2022-01-31 21:20:00|452.25|449.45|452.73|449.93|453.22|450.42|451.92|449.12|0
1643664300000|2022-01-31 21:25:00|452.89|450.09|453.05|450.25|453.38|450.58|452.4|449.6|0
1643664600000|2022-01-31 21:30:00|452.97|450.17|452.56|449.76|453.21|450.41|452.4|449.6|0
1643664900000|2022-01-31 21:35:00|452.48|449.68|452.07|449.27|454.02|451.22|451.91|449.11|0
1643665200000|2022-01-31 21:40:00|451.91|449.11|452.07|449.27|452.72|449.92|451.75|448.95|0
1643665500000|2022-01-31 21:45:00|452.23|449.43|451.75|448.95|452.56|449.76|451.42|448.62|0
1643665800000|2022-01-31 21:50:00|451.66|448.86|451.1|448.3|451.75|448.95|451.1|448.3|0
1643666100000|2022-01-31 21:55:00|451.26|448.46|452.1|449.3|452.14|449.34|451.09|448.29|0
1643666400000|2022-01-31 22:00:00|451.68|448.88|451.66|448.86|452.41|449.61|451.64|448.84|0
1643666700000|2022-01-31 22:05:00|451.57|448.77|451.5|448.7|451.66|448.86|451.37|448.57|0
1643667000000|2022-01-31 22:10:00|451.44|448.64|451.61|448.81|451.87|449.07|451.33|448.53|0
1643667300000|2022-01-31 22:15:00|451.64|448.84|451.77|448.97|451.77|448.97|451.64|448.84|0
1643667600000|2022-01-31 22:20:00|451.84|449.04|451.96|449.16|452.13|449.33|451.75|448.95|0
1643667900000|2022-01-31 22:25:00|451.7|448.9|452.07|449.27|452.07|449.27|451.68|448.88|0
1643668200000|2022-01-31 22:30:00|452.14|449.34|452.35|449.55|452.59|449.79|451.86|449.06|0
1643668500000|2022-01-31 22:35:00|452.61|449.81|453.47|450.67|453.47|450.67|452.45|449.65|0
1643668800000|2022-01-31 22:40:00|453.61|450.81|453.3|450.5|453.61|450.81|452.92|450.12|0
1643669100000|2022-01-31 22:45:00|453.23|450.43|453.25|450.45|453.63|450.83|453.16|450.36|0
1643669400000|2022-01-31 22:50:00|453.27|450.47|452.91|450.11|453.42|450.62|452.91|450.11|0
1643669700000|2022-01-31 22:55:00|452.86|450.06|452.61|449.81|452.91|450.11|452.54|449.74|0
1643670000000|2022-01-31 23:00:00|452.92|450.12|452.76|449.96|454.95|452.15|452.44|449.64|0
1643670300000|2022-01-31 23:05:00|452.68|449.88|454.79|451.99|455.11|452.31|451.79|448.99|0
1643670600000|2022-01-31 23:10:00|454.95|452.15|451.87|449.07|455.28|452.48|451.71|448.91|0
1643670900000|2022-01-31 23:15:00|452.03|449.23|452.27|449.47|453.33|450.53|452.03|449.23|0
1643671200000|2022-01-31 23:20:00|452.35|449.55|453.32|450.52|454.13|451.33|452.35|449.55|0
1643671500000|2022-01-31 23:25:00|453.48|450.68|452.18|449.38|454.46|451.66|451.7|448.9|0
1643671800000|2022-01-31 23:30:00|452.26|449.46|451.37|448.57|452.99|450.19|450.24|447.44|0
1643672100000|2022-01-31 23:35:00|450.96|448.16|452.67|449.87|452.83|450.03|450.89|448.09|0
1643672400000|2022-01-31 23:40:00|452.99|450.19|453.15|450.35|453.15|450.35|451.69|448.89|0
1643672700000|2022-01-31 23:45:00|452.99|450.19|452.99|450.19|453.15|450.35|452.66|449.86|0
1643673000000|2022-01-31 23:50:00|452.9|450.1|452.82|450.02|453.63|450.83|452.5|449.7|0
1643673300000|2022-01-31 23:55:00|452.9|450.1|452.98|450.18|453.31|450.51|452.33|449.53|0
1643673600000|2022-02-01 00:00:00|453.14|450.34|452.73|449.93|453.47|450.67|452.65|449.85|0
1643673900000|2022-02-01 00:05:00|452.89|450.09|452.17|449.37|453.46|450.66|452|449.2|0
1643674200000|2022-02-01 00:10:00|452.33|449.53|452.49|449.69|452.97|450.17|451.84|449.04|0
1643674500000|2022-02-01 00:15:00|452.33|449.53|452.48|449.68|453.62|450.82|452.32|449.52|0
1643674800000|2022-02-01 00:20:00|452.56|449.76|453.29|450.49|453.29|450.49|452.16|449.36|0
1643675100000|2022-02-01 00:25:00|453.13|450.33|453.13|450.33|453.46|450.66|452.81|450.01|0
1643675400000|2022-02-01 00:30:00|453.04|450.24|452.72|449.92|453.29|450.49|452.32|449.52|0
1643675700000|2022-02-01 00:35:00|452.8|450|452.8|450|453.29|450.49|452.31|449.51|0
1643676000000|2022-02-01 00:40:00|452.72|449.92|452.47|449.67|453.04|450.24|452.31|449.51|0
1643676300000|2022-02-01 00:45:00|452.63|449.83|454.01|451.21|454.42|451.62|452.63|449.83|0
1643676600000|2022-02-01 00:50:00|454.09|451.29|453.28|450.48|454.9|452.1|453.28|450.48|0
1643676900000|2022-02-01 00:55:00|453.6|450.8|453.76|450.96|454.09|451.29|453.44|450.64|0
1643677200000|2022-02-01 01:00:00|453.68|450.88|453.11|450.31|453.93|451.13|452.3|449.5|0
1643677500000|2022-02-01 01:05:00|453.19|450.39|451.98|449.18|453.27|450.47|451.98|449.18|0
1643677800000|2022-02-01 01:10:00|452.14|449.34|452.86|450.06|453.19|450.39|451.97|449.17|0
1643678100000|2022-02-01 01:15:00|452.78|449.98|453.11|450.31|453.43|450.63|452.62|449.82|0
1643678400000|2022-02-01 01:20:00|453.02|450.22|451.16|448.36|453.27|450.47|450.67|447.87|0
1643678700000|2022-02-01 01:25:00|451|448.2|450.35|447.55|451.16|448.36|449.06|446.26|0
1643679000000|2022-02-01 01:30:00|450.51|447.71|450.26|447.46|450.67|447.87|448.57|445.77|0
1643679300000|2022-02-01 01:35:00|450.51|447.71|450.34|447.54|450.67|447.87|449.54|446.74|0
1643679600000|2022-02-01 01:40:00|450.1|447.3|448.89|446.09|450.67|447.87|448.89|446.09|0
1643679900000|2022-02-01 01:45:00|448.96|446.16|447.92|445.12|449.37|446.57|446.63|443.83|0
1643680200000|2022-02-01 01:50:00|447.76|444.96|444.53|441.73|447.92|445.12|444.53|441.73|0
1643680500000|2022-02-01 01:55:00|444.37|441.57|445.5|442.7|445.66|442.86|444.37|441.57|0
1643680800000|2022-02-01 02:00:00|445.34|442.54|445.17|442.37|446.46|443.66|445.01|442.21|0
1643681100000|2022-02-01 02:05:00|445.33|442.53|445.01|442.21|445.49|442.69|443.89|441.09|0
1643681400000|2022-02-01 02:10:00|444.93|442.13|446.29|443.49|446.29|443.49|444.85|442.05|0
1643681700000|2022-02-01 02:15:00|446.13|443.33|446.94|444.14|447.42|444.62|446.13|443.33|0
1643682000000|2022-02-01 02:20:00|446.77|443.97|447.26|444.46|447.26|444.46|446.29|443.49|0
1643682300000|2022-02-01 02:25:00|447.33|444.53|447.41|444.61|448.14|445.34|447.25|444.45|0
1643682600000|2022-02-01 02:30:00|447.25|444.45|446.61|443.81|447.58|444.78|446.12|443.32|0
1643682900000|2022-02-01 02:35:00|446.45|443.65|447.97|445.17|448.13|445.33|445|442.2|0
1643683200000|2022-02-01 02:40:00|447.89|445.09|447.16|444.36|448.05|445.25|446.44|443.64|0
1643683500000|2022-02-01 02:45:00|446.92|444.12|447.73|444.93|447.73|444.93|446.36|443.56|0
1643683800000|2022-02-01 02:50:00|447.57|444.77|446.27|443.47|447.57|444.77|446.11|443.31|0
1643684100000|2022-02-01 02:55:00|446.11|443.31|446.92|444.12|446.92|444.12|445.95|443.15|0
1643684400000|2022-02-01 03:00:00|447.08|444.28|446.43|443.63|447.24|444.44|446.11|443.31|0
1643684700000|2022-02-01 03:05:00|446.51|443.71|446.43|443.63|447.4|444.6|446.27|443.47|0
1643685000000|2022-02-01 03:10:00|446.59|443.79|446.75|443.95|447.23|444.43|446.11|443.31|0
1643685300000|2022-02-01 03:15:00|446.91|444.11|447.55|444.75|447.55|444.75|446.59|443.79|0
1643685600000|2022-02-01 03:20:00|448.68|445.88|450.46|447.66|450.78|447.98|448.52|445.72|0
1643685900000|2022-02-01 03:25:00|450.29|447.49|449.16|446.36|451.42|448.62|448.35|445.55|0
1643686200000|2022-02-01 03:30:00|449.24|446.44|448.75|445.95|450.13|447.33|448.43|445.63|0
1643686500000|2022-02-01 03:35:00|448.84|446.04|449.16|446.36|449.64|446.84|447.38|444.58|0
1643686800000|2022-02-01 03:40:00|449.32|446.52|449.15|446.35|449.48|446.68|448.51|445.71|0
1643687100000|2022-02-01 03:45:00|449.23|446.43|449.47|446.67|449.71|446.91|449.07|446.27|0
1643687400000|2022-02-01 03:50:00|449.55|446.75|451.09|448.29|451.33|448.53|449.47|446.67|0
1643687700000|2022-02-01 03:55:00|451.25|448.45|451.73|448.93|452.06|449.26|450.92|448.12|0
1643688000000|2022-02-01 04:00:00|451.9|449.1|451.08|448.28|452.06|449.26|451.08|448.28|0
1643688300000|2022-02-01 04:05:00|450.92|448.12|449.95|447.15|451.57|448.77|449.79|446.99|0
1643688600000|2022-02-01 04:10:00|449.87|447.07|450.27|447.47|450.92|448.12|449.63|446.83|0
1643688900000|2022-02-01 04:15:00|450.35|447.55|451.48|448.68|451.73|448.93|450.27|447.47|0
1643689200000|2022-02-01 04:20:00|451.4|448.6|452.37|449.57|452.53|449.73|451.4|448.6|0
1643689500000|2022-02-01 04:25:00|452.53|449.73|451.96|449.16|452.53|449.73|451.56|448.76|0
1643689800000|2022-02-01 04:30:00|451.88|449.08|451.23|448.43|452.37|449.57|451.23|448.43|0
1643690100000|2022-02-01 04:35:00|451.07|448.27|451.39|448.59|451.88|449.08|450.91|448.11|0
1643690400000|2022-02-01 04:40:00|451.23|448.43|451.06|448.26|451.39|448.59|450.58|447.78|0
1643690700000|2022-02-01 04:45:00|450.98|448.18|450.09|447.29|451.06|448.26|450.09|447.29|0
1643691000000|2022-02-01 04:50:00|450.33|447.53|451.3|448.5|451.55|448.75|449.93|447.13|0
1643691300000|2022-02-01 04:55:00|451.22|448.42|452.39|449.59|453.26|450.46|450.49|447.69|0
1643691600000|2022-02-01 05:00:00|452.23|449.43|451.97|449.17|453.12|450.32|451.89|449.09|0
1643691900000|2022-02-01 05:05:00|452.06|449.26|450.43|447.63|452.06|449.26|450.43|447.63|0
1643692200000|2022-02-01 05:10:00|450.6|447.8|451.56|448.76|451.64|448.84|450.43|447.63|0
1643692500000|2022-02-01 05:15:00|451.4|448.6|451.08|448.28|451.64|448.84|451.08|448.28|0
1643692800000|2022-02-01 05:20:00|451.24|448.44|451.48|448.68|452.05|449.25|451.24|448.44|0
1643693100000|2022-02-01 05:25:00|451.56|448.76|451.15|448.35|451.56|448.76|451.07|448.27|0
1643693400000|2022-02-01 05:30:00|451.07|448.27|451.88|449.08|452.04|449.24|450.91|448.11|0
1643693700000|2022-02-01 05:35:00|452.04|449.24|451.88|449.08|452.04|449.24|451.23|448.43|0
1643694000000|2022-02-01 05:40:00|451.71|448.91|451.55|448.75|451.88|449.08|451.23|448.43|0
1643694300000|2022-02-01 05:45:00|451.39|448.59|451.46|448.66|452.04|449.24|451.39|448.59|0
1643694600000|2022-02-01 05:50:00|451.55|448.75|452.36|449.56|452.68|449.88|451.55|448.75|0
1643694900000|2022-02-01 05:55:00|452.19|449.39|453.17|450.37|453.65|450.85|452.19|449.39|0
1643695200000|2022-02-01 06:00:00|452.52|449.72|453.57|450.77|454.95|452.15|452.52|449.72|0
1643695500000|2022-02-01 06:05:00|453.65|450.85|453.32|450.52|453.81|451.01|453.16|450.36|0
1643695800000|2022-02-01 06:10:00|453.16|450.36|451.54|448.74|453.32|450.52|450.89|448.09|0
1643696100000|2022-02-01 06:15:00|451.7|448.9|451.05|448.25|451.86|449.06|450.32|447.52|0
1643696400000|2022-02-01 06:20:00|451.13|448.33|450.88|448.08|451.53|448.73|450.48|447.68|0
1643696700000|2022-02-01 06:25:00|450.96|448.16|450.72|447.92|451.69|448.89|450.72|447.92|0
1643697000000|2022-02-01 06:30:00|450.88|448.08|450.39|447.59|451.21|448.41|450.07|447.27|0
1643697300000|2022-02-01 06:35:00|450.56|447.76|451.85|449.05|451.85|449.05|450.23|447.43|0
1643697600000|2022-02-01 06:40:00|451.93|449.13|451.85|449.05|452.01|449.21|451.36|448.56|0
1643697900000|2022-02-01 06:45:00|451.76|448.96|451.52|448.72|452.09|449.29|451.36|448.56|0
1643698200000|2022-02-01 06:50:00|451.6|448.8|452.57|449.77|452.65|449.85|451.36|448.56|0
1643698500000|2022-02-01 06:55:00|452.65|449.85|452.81|450.01|452.98|450.18|451.84|449.04|0
1643698800000|2022-02-01 07:00:00|453.14|450.34|453.95|451.15|455.25|452.45|452|449.2|0
1643699100000|2022-02-01 07:05:00|453.78|450.98|455.81|453.01|455.9|453.1|453.78|450.98|0
1643699400000|2022-02-01 07:10:00|455.9|453.1|458.83|456.03|459.65|456.85|455.9|453.1|0
1643699700000|2022-02-01 07:15:00|458.67|455.87|459.48|456.68|459.81|457.01|458.34|455.54|0
1643700000000|2022-02-01 07:20:00|459.32|456.52|459.64|456.84|459.89|457.09|458.34|455.54|0
1643700300000|2022-02-01 07:25:00|459.72|456.92|459.15|456.35|460.21|457.41|458.82|456.02|0
1643700600000|2022-02-01 07:30:00|459.06|456.26|458.66|455.86|459.48|456.68|458.33|455.53|0
1643700900000|2022-02-01 07:35:00|458.82|456.02|458.65|455.85|459.06|456.26|458.33|455.53|0
1643701200000|2022-02-01 07:40:00|458.82|456.02|458.16|455.36|459.14|456.34|458|455.2|0
1643701500000|2022-02-01 07:45:00|458.33|455.53|459.14|456.34|459.87|457.07|456.69|453.89|0
1643701800000|2022-02-01 07:50:00|459.3|456.5|455.3|452.5|459.3|456.5|454.74|451.94|0
1643702100000|2022-02-01 07:55:00|455.47|452.67|456.36|453.56|456.53|453.73|455.22|452.42|0
1643702400000|2022-02-01 08:00:00|455.87|453.07|458.81|456.01|459.13|456.33|454.08|451.28|0
1643702700000|2022-02-01 08:05:00|458.77|456.37|463.1|460.7|463.19|460.79|457.87|455.47|0
1643703000000|2022-02-01 08:10:00|463.19|460.79|463.51|461.11|466.05|463.65|462.94|460.54|0
1643703300000|2022-02-01 08:15:00|463.6|461.2|461.52|459.12|464.17|461.77|460.04|457.64|0
1643703600000|2022-02-01 08:20:00|461.68|459.28|462.34|459.94|464.47|462.07|461.68|459.28|0
1643703900000|2022-02-01 08:25:00|462.17|459.77|462.01|459.61|463.32|460.92|460.37|457.97|0
1643704200000|2022-02-01 08:30:00|462.17|459.77|462.17|459.77|463.73|461.33|461.02|458.62|0
1643704500000|2022-02-01 08:35:00|461.75|459.35|460.36|457.96|462.66|460.26|460.03|457.63|0
1643704800000|2022-02-01 08:40:00|460.28|457.88|462.08|459.68|463.15|460.75|459.21|456.81|0
1643705100000|2022-02-01 08:45:00|462.16|459.76|461.18|458.78|462.41|460.01|460.68|458.28|0
1643705400000|2022-02-01 08:50:00|461.34|458.94|459.54|457.14|461.5|459.1|458.72|456.32|0
1643705700000|2022-02-01 08:55:00|460.19|457.79|461.17|458.77|461.91|459.51|458.88|456.48|0
1643706000000|2022-02-01 09:00:00|461.34|458.94|459.94|457.54|462.15|459.75|458.71|456.31|0
1643706300000|2022-02-01 09:05:00|460.02|457.62|458.13|455.73|460.19|457.79|457.64|455.24|0
1643706600000|2022-02-01 09:10:00|458.38|455.98|457.48|455.08|460.02|457.62|457.15|454.75|0
1643706900000|2022-02-01 09:15:00|457.31|454.91|457.31|454.91|458.87|456.47|456.74|454.34|0
1643707200000|2022-02-01 09:20:00|457.4|455|454.3|451.9|458.05|455.65|453.65|451.25|0
1643707500000|2022-02-01 09:25:00|453.89|451.49|448.45|446.05|455.11|452.71|448.45|446.05|0
1643707800000|2022-02-01 09:30:00|448.53|446.13|448.45|446.05|449.98|447.58|447.72|445.32|0
1643708100000|2022-02-01 09:35:00|448.77|446.37|449.9|447.5|452.01|449.61|448.61|446.21|0
1643708400000|2022-02-01 09:40:00|449.42|447.02|448.77|446.37|450.55|448.15|446.18|443.78|0
1643708700000|2022-02-01 09:45:00|448.85|446.45|445.69|443.29|449.9|447.5|444.48|442.08|0
1643709000000|2022-02-01 09:50:00|445.61|443.21|446.82|444.42|447.79|445.39|444.08|441.68|0
1643709300000|2022-02-01 09:55:00|446.66|444.26|449.89|447.49|451.11|448.71|446.66|444.26|0
1643709600000|2022-02-01 10:00:00|449.65|447.25|452.73|450.33|452.81|450.41|448.92|446.52|0
1643709900000|2022-02-01 10:05:00|452.65|450.25|453.14|450.74|453.95|451.55|452.16|449.76|0
1643710200000|2022-02-01 10:10:00|452.97|450.57|452|449.6|453.79|451.39|450.7|448.3|0
1643710500000|2022-02-01 10:15:00|452.16|449.76|450.53|448.13|453.3|450.9|449.89|447.49|0
1643710800000|2022-02-01 10:20:00|450.7|448.3|449.88|447.48|451.34|448.94|449.15|446.75|0
1643711100000|2022-02-01 10:25:00|450.12|447.72|451.18|448.78|451.83|449.43|450.12|447.72|0
1643711400000|2022-02-01 10:30:00|450.53|448.13|452.15|449.75|452.47|450.07|449.07|446.67|0
1643711700000|2022-02-01 10:35:00|452.31|449.91|454.42|452.02|454.59|452.19|451.58|449.18|0
1643712000000|2022-02-01 10:40:00|454.1|451.7|451.41|449.01|454.59|452.19|451.41|449.01|0
1643712300000|2022-02-01 10:45:00|451.66|449.26|450.52|448.12|452.14|449.74|450.52|448.12|0
1643712600000|2022-02-01 10:50:00|450.68|448.28|448.57|446.17|451.65|449.25|448.49|446.09|0
1643712900000|2022-02-01 10:55:00|448.73|446.33|449.06|446.66|450.27|447.87|447.28|444.88|0
1643713200000|2022-02-01 11:00:00|448.97|446.57|452.79|450.39|453.44|451.04|448.25|445.85|0
1643713500000|2022-02-01 11:05:00|452.86|450.46|455.88|453.48|456.12|453.72|452.86|450.46|0
1643713800000|2022-02-01 11:10:00|455.79|453.39|453.76|451.36|456.37|453.97|453.59|451.19|0
1643714100000|2022-02-01 11:15:00|454.41|452.01|451.32|448.92|455.22|452.82|451.15|448.75|0
1643714400000|2022-02-01 11:20:00|451.8|449.4|452.29|449.89|452.78|450.38|451.23|448.83|0
1643714700000|2022-02-01 11:25:00|452.13|449.73|451.15|448.75|452.29|449.89|449.53|447.13|0
1643715000000|2022-02-01 11:30:00|450.9|448.5|452.77|450.37|452.93|450.53|450.66|448.26|0
1643715300000|2022-02-01 11:35:00|452.93|450.53|451.22|448.82|453.5|451.1|451.22|448.82|0
1643715600000|2022-02-01 11:40:00|451.31|448.91|449.85|447.45|452.85|450.45|449.6|447.2|0
1643715900000|2022-02-01 11:45:00|449.68|447.28|451.14|448.74|451.47|449.07|449.2|446.8|0
1643716200000|2022-02-01 11:50:00|451.3|448.9|450.65|448.25|452.19|449.79|450.49|448.09|0
1643716500000|2022-02-01 11:55:00|450.81|448.41|450.16|447.76|451.62|449.22|449.76|447.36|0
1643716800000|2022-02-01 12:00:00|449.84|447.44|449.84|447.44|451.13|448.73|449.19|446.79|0
1643717100000|2022-02-01 12:05:00|450|447.6|450.81|448.41|451.62|449.22|449.35|446.95|0
1643717400000|2022-02-01 12:10:00|450.64|448.24|450.48|448.08|452.27|449.87|450.16|447.76|0
1643717700000|2022-02-01 12:15:00|450.56|448.16|450.32|447.92|451.78|449.38|449.18|446.78|0
1643718000000|2022-02-01 12:20:00|450.31|447.91|451.94|449.54|452.66|450.26|450.31|447.91|0
1643718300000|2022-02-01 12:25:00|451.61|449.21|453.72|451.32|453.72|451.32|451.28|448.88|0
1643718600000|2022-02-01 12:30:00|453.88|451.48|455.35|452.95|455.67|453.27|453.23|450.83|0
1643718900000|2022-02-01 12:35:00|455.51|453.11|455.51|453.11|456.33|453.93|454.37|451.97|0
1643719200000|2022-02-01 12:40:00|455.84|453.44|455.83|453.43|456.24|453.84|454.53|452.13|0
1643719500000|2022-02-01 12:45:00|455.67|453.27|456.16|453.76|456.48|454.08|454.2|451.8|0
1643719800000|2022-02-01 12:50:00|455.99|453.59|455.67|453.27|456.48|454.08|455.34|452.94|0
1643720100000|2022-02-01 12:55:00|455.83|453.43|455.01|452.61|457.05|454.65|454.44|452.04|0
1643720400000|2022-02-01 13:00:00|455.34|452.94|456.8|454.4|456.8|454.4|454.52|452.12|0
1643720700000|2022-02-01 13:05:00|456.97|454.57|457.29|454.89|457.95|455.55|455.66|453.26|0
1643721000000|2022-02-01 13:10:00|457.62|455.22|458.76|456.36|459.41|457.01|457.13|454.73|0
1643721300000|2022-02-01 13:15:00|458.6|456.2|459.25|456.85|459.74|457.34|458.6|456.2|0
1643721600000|2022-02-01 13:20:00|459.08|456.68|460.39|457.99|461.05|458.65|458.92|456.52|0
1643721900000|2022-02-01 13:25:00|460.23|457.83|459.49|457.09|460.88|458.48|458.75|456.35|0
1643722200000|2022-02-01 13:30:00|459.57|457.17|456.38|453.98|459.9|457.5|456.14|453.74|0
1643722500000|2022-02-01 13:35:00|456.46|454.06|458.09|455.69|458.26|455.86|455.48|453.08|0
1643722800000|2022-02-01 13:40:00|457.93|455.53|459.24|456.84|460.71|458.31|457.93|455.53|0
1643723100000|2022-02-01 13:45:00|459.4|457|459.4|457|460.05|457.65|458.25|455.85|0
1643723400000|2022-02-01 13:50:00|459.56|457.16|460.21|457.81|460.95|458.55|459.4|457|0
1643723700000|2022-02-01 13:55:00|460.13|457.73|461.36|458.96|461.69|459.29|459.4|457|0
1643724000000|2022-02-01 14:00:00|461.6|459.2|461.03|458.63|462.84|460.44|460.54|458.14|0
1643724300000|2022-02-01 14:05:00|461.11|458.71|460.7|458.3|461.36|458.96|460.54|458.14|0
1643724600000|2022-02-01 14:10:00|460.86|458.46|460.2|457.8|461.52|459.12|460.04|457.64|0
1643724900000|2022-02-01 14:15:00|460.37|457.97|459.55|457.15|460.37|457.97|458.73|456.33|0
1643725200000|2022-02-01 14:20:00|459.71|457.31|460.69|458.29|461.02|458.62|459.22|456.82|0
1643725500000|2022-02-01 14:25:00|460.86|458.46|462.99|460.59|463.32|460.92|460.86|458.46|0
1643725800000|2022-02-01 14:30:00|462.82|460.42|462.33|459.93|463.97|461.57|454.97|452.57|0
1643726100000|2022-02-01 14:35:00|461.18|458.78|461.34|458.94|464.47|462.07|458.64|456.24|0
1643726400000|2022-02-01 14:40:00|461.01|458.61|452.44|450.04|463.15|460.75|450.73|448.33|0
1643726700000|2022-02-01 14:45:00|452.36|449.96|454.8|452.4|455.94|453.54|449.44|447.04|0
1643727000000|2022-02-01 14:50:00|455.94|453.54|454.79|452.39|458.71|456.31|454.79|452.39|0
1643727300000|2022-02-01 14:55:00|454.47|452.07|456.34|453.94|457.4|455|452.35|449.95|0
1643727600000|2022-02-01 15:00:00|457.24|454.84|442.65|440.25|457.24|454.84|442.65|440.25|0
1643727900000|2022-02-01 15:05:00|443.05|440.65|445.59|443.19|447.85|445.45|436.01|433.61|0
1643728200000|2022-02-01 15:10:00|446.72|444.32|452.71|450.31|452.79|450.39|444.46|442.06|0
1643728500000|2022-02-01 15:15:00|452.79|450.39|448.49|446.09|452.95|450.55|447.36|444.96|0
1643728800000|2022-02-01 15:20:00|447.36|444.96|456.33|453.93|457.18|454.78|447.36|444.96|0
1643729100000|2022-02-01 15:25:00|456.66|454.26|450.64|448.24|458.86|456.46|450.64|448.24|0
1643729400000|2022-02-01 15:30:00|450.97|448.57|450.64|448.24|456.66|454.26|449.18|446.78|0
1643729700000|2022-02-01 15:35:00|451.13|448.73|451.77|449.37|455.19|452.79|447.89|445.49|0
1643730000000|2022-02-01 15:40:00|451.69|449.29|448.37|445.97|455.35|452.95|445.95|443.55|0
1643730300000|2022-02-01 15:45:00|447.72|445.32|447.72|445.32|448.61|446.21|445.14|442.74|0
1643730600000|2022-02-01 15:50:00|447.88|445.48|453.06|450.66|453.71|451.31|447.47|445.07|0
1643730900000|2022-02-01 15:55:00|453.23|450.83|458.77|456.37|458.93|456.53|453.23|450.83|0
1643731200000|2022-02-01 16:00:00|458.93|456.53|456.15|453.75|461.22|458.82|455.01|452.61|0
1643731500000|2022-02-01 16:05:00|456.31|453.91|460.73|458.33|460.89|458.49|455.17|452.77|0
1643731800000|2022-02-01 16:10:00|460.56|458.16|463.02|460.62|463.52|461.12|458.93|456.53|0
1643732100000|2022-02-01 16:15:00|463.52|461.12|461.05|458.65|463.52|461.12|460.23|457.83|0
1643732400000|2022-02-01 16:20:00|461.22|458.82|455.32|452.92|461.87|459.47|454.67|452.27|0
1643732700000|2022-02-01 16:25:00|455.65|453.25|456.79|454.39|458.27|455.87|454.02|451.62|0
1643733000000|2022-02-01 16:30:00|456.63|454.23|458.92|456.52|459.24|456.84|451.41|449.01|0
1643733300000|2022-02-01 16:35:00|459|456.6|457.28|454.88|460.23|457.83|455.81|453.41|0
1643733600000|2022-02-01 16:40:00|457.11|454.71|458.26|455.86|460.39|457.99|457.03|454.63|0
1643733900000|2022-02-01 16:45:00|458.42|456.02|459.89|457.49|462.52|460.12|458.26|455.86|0
1643734200000|2022-02-01 16:50:00|460.22|457.82|460.22|457.82|461.2|458.8|458.58|456.18|0
1643734500000|2022-02-01 16:55:00|460.88|458.48|462.19|459.79|464.16|461.76|459.89|457.49|0
1643734800000|2022-02-01 17:00:00|462.02|459.62|459.89|457.49|463.34|460.94|459.39|456.99|0
1643735100000|2022-02-01 17:05:00|460.38|457.98|459.39|456.99|461.36|458.96|458.74|456.34|0
1643735400000|2022-02-01 17:10:00|459.56|457.16|457.1|454.7|459.88|457.48|455.14|452.74|0
1643735700000|2022-02-01 17:15:00|457.26|454.86|459.22|456.82|460.04|457.64|457.1|454.7|0
1643736000000|2022-02-01 17:20:00|459.55|457.15|459.39|456.99|460.45|458.05|456.77|454.37|0
1643736300000|2022-02-01 17:25:00|458.73|456.33|458.24|455.84|459.88|457.48|454.81|452.41|0
1643736600000|2022-02-01 17:30:00|458.07|455.67|451.54|449.14|458.31|455.91|451.06|448.66|0
1643736900000|2022-02-01 17:35:00|452.2|449.8|454.31|451.91|455.86|453.46|452.03|449.63|0
1643737200000|2022-02-01 17:40:00|454.47|452.07|454.71|452.31|457.09|454.69|453.33|450.93|0
1643737500000|2022-02-01 17:45:00|454.63|452.23|453.33|450.93|455.78|453.38|452.03|449.63|0
1643737800000|2022-02-01 17:50:00|453.82|451.42|455.28|452.88|455.61|453.21|453.49|451.09|0
1643738100000|2022-02-01 17:55:00|455.61|453.21|460.35|457.95|460.52|458.12|455.61|453.21|0
1643738400000|2022-02-01 18:00:00|460.19|457.79|456.26|453.86|460.52|458.12|456.09|453.69|0
1643738700000|2022-02-01 18:05:00|456.58|454.18|455.28|452.88|457.07|454.67|454.62|452.22|0
1643739000000|2022-02-01 18:10:00|455.11|452.71|455.76|453.36|457.31|454.91|455.11|452.71|0
1643739300000|2022-02-01 18:15:00|455.44|453.04|456.66|454.26|457.56|455.16|454.95|452.55|0
1643739600000|2022-02-01 18:20:00|456.98|454.58|457.39|454.99|457.39|454.99|456.16|453.76|0
1643739900000|2022-02-01 18:25:00|457.23|454.83|459.68|457.28|459.85|457.45|456.74|454.34|0
1643740200000|2022-02-01 18:30:00|459.52|457.12|457.96|455.56|459.68|457.28|457.55|455.15|0
1643740500000|2022-02-01 18:35:00|458.12|455.72|459.35|456.95|459.84|457.44|455.26|452.86|0
1643740800000|2022-02-01 18:40:00|459.43|457.03|460.99|458.59|461.48|459.08|459.35|456.95|0
1643741100000|2022-02-01 18:45:00|460.66|458.26|460.82|458.42|461.81|459.41|459.84|457.44|0
1643741400000|2022-02-01 18:50:00|460.99|458.59|459.27|456.87|460.99|458.59|458.04|455.64|0
1643741700000|2022-02-01 18:55:00|459.02|456.62|458.86|456.46|459.02|456.62|455.58|453.18|0
1643742000000|2022-02-01 19:00:00|459.19|456.79|459.35|456.95|460.83|458.43|457.71|455.31|0
1643742300000|2022-02-01 19:05:00|459.18|456.78|459.59|457.19|459.92|457.52|458.36|455.96|0
1643742600000|2022-02-01 19:10:00|459.67|457.27|457.54|455.14|461.65|459.25|455.74|453.34|0
1643742900000|2022-02-01 19:15:00|458.03|455.63|456.88|454.48|459.42|457.02|456.55|454.15|0
1643743200000|2022-02-01 19:20:00|457.04|454.64|455.81|453.41|457.04|454.64|453.12|450.72|0
1643743500000|2022-02-01 19:25:00|455.73|453.33|456.95|454.55|457.2|454.8|454.01|451.61|0
1643743800000|2022-02-01 19:30:00|458.35|455.95|458.35|455.95|459.17|456.77|457.2|454.8|0
1643744100000|2022-02-01 19:35:00|458.68|456.28|457.69|455.29|459|456.6|455.15|452.75|0
1643744400000|2022-02-01 19:40:00|458.02|455.62|458.34|455.94|458.67|456.27|456.05|453.65|0
1643744700000|2022-02-01 19:45:00|458.51|456.11|458.09|455.69|459.99|457.59|457.19|454.79|0
1643745000000|2022-02-01 19:50:00|457.93|455.53|457.76|455.36|458.51|456.11|455.39|452.99|0
1643745300000|2022-02-01 19:55:00|457.85|455.45|458.99|456.59|459.49|457.09|456.53|454.13|0
1643745600000|2022-02-01 20:00:00|458.66|456.26|466.41|464.01|466.74|464.34|457.84|455.44|0
1643745900000|2022-02-01 20:05:00|465.75|463.35|467.87|465.47|470.73|468.33|464.56|462.16|0
1643746200000|2022-02-01 20:10:00|467.71|465.31|466.38|463.98|467.71|465.31|465.22|462.82|0
1643746500000|2022-02-01 20:15:00|466.54|464.14|466.71|464.31|467.04|464.64|464.72|462.32|0
1643746800000|2022-02-01 20:20:00|466.87|464.47|469.69|467.29|469.69|467.29|466.62|464.22|0
1643747100000|2022-02-01 20:25:00|469.52|467.12|471.02|468.62|471.93|469.53|467.53|465.13|0
1643747400000|2022-02-01 20:30:00|471.18|468.78|473.18|470.78|474.52|472.12|471.18|468.78|0
1643747700000|2022-02-01 20:35:00|473.01|470.61|468.36|465.96|474.01|471.61|468.02|465.62|0
1643748000000|2022-02-01 20:40:00|468.85|466.45|472.84|470.44|473.84|471.44|468.19|465.79|0
1643748300000|2022-02-01 20:45:00|473.34|470.94|477.18|474.78|477.35|474.95|472.51|470.11|0
1643748600000|2022-02-01 20:50:00|478.1|475.7|476.74|474.34|478.86|476.46|474.07|471.67|0
1643748900000|2022-02-01 20:55:00|476.83|474.43|473.31|470.91|477.33|474.93|473.31|470.91|0
1643749200000|2022-02-01 21:00:00|472.47|470.07|474.81|472.41|475.98|473.58|472.47|470.07|0
1643749500000|2022-02-01 21:05:00|474.98|472.58|475.65|473.25|477.16|474.76|474.14|471.74|0
1643749800000|2022-02-01 21:10:00|476.32|473.92|476.2|473.8|477.32|474.92|475.53|473.13|0
1643750100000|2022-02-01 21:15:00|476.9|474.1|478.41|475.61|479.09|476.29|476.9|474.1|0
1643750400000|2022-02-01 21:20:00|478.58|475.78|480.51|477.71|480.77|477.97|478.41|475.61|0
1643750700000|2022-02-01 21:25:00|480.43|477.63|482.46|479.66|482.46|479.66|480.18|477.38|0
1643751000000|2022-02-01 21:30:00|482.29|479.49|484.48|481.68|484.65|481.85|482.29|479.49|0
1643751300000|2022-02-01 21:35:00|484.65|481.85|484.82|482.02|485.84|483.04|484.48|481.68|0
1643751600000|2022-02-01 21:40:00|484.99|482.19|483.13|480.33|485.16|482.36|482.96|480.16|0
1643751900000|2022-02-01 21:45:00|483.3|480.5|482.45|479.65|483.3|480.5|482.45|479.65|0
1643752200000|2022-02-01 21:50:00|482.62|479.82|484.64|481.84|485.23|482.43|482.62|479.82|0
1643752500000|2022-02-01 21:55:00|484.81|482.01|482.52|479.72|484.98|482.18|482.52|479.72|0
1643752800000|2022-02-01 22:00:00|482.61|479.81|480.36|477.56|482.61|479.81|480.36|477.56|0
1643753100000|2022-02-01 22:05:00|480.35|477.55|481.22|478.42|481.22|478.42|480.22|477.42|0
1643753400000|2022-02-01 22:10:00|481.24|478.44|480.85|478.05|481.54|478.74|480.6|477.8|0
1643753700000|2022-02-01 22:15:00|480.72|477.92|480.14|477.34|480.72|477.92|480.11|477.31|0
1643754000000|2022-02-01 22:20:00|480.11|477.31|479.75|476.95|480.11|477.31|479.7|476.9|0
1643754300000|2022-02-01 22:25:00|479.99|477.19|480.07|477.27|480.16|477.36|479.99|477.19|0
1643754600000|2022-02-01 22:30:00|480.11|477.31|479.87|477.07|480.11|477.31|479.77|476.97|0
1643754900000|2022-02-01 22:35:00|479.79|476.99|480.23|477.43|480.28|477.48|479.79|476.99|0
1643755200000|2022-02-01 22:40:00|480.31|477.51|480.52|477.72|480.88|478.08|480.23|477.43|0
1643755500000|2022-02-01 22:45:00|480.49|477.69|481.18|478.38|481.18|478.38|480.49|477.69|0
1643755800000|2022-02-01 22:50:00|480.93|478.13|481.66|478.86|481.76|478.96|480.73|477.93|0
1643756100000|2022-02-01 22:55:00|481.71|478.91|483.04|480.24|483.41|480.61|481.71|478.91|0
1643756400000|2022-02-01 23:00:00|484.02|481.22|482.08|479.28|484.02|481.22|480.9|478.1|0
1643756700000|2022-02-01 23:05:00|481.91|479.11|481.74|478.94|483.6|480.8|480.89|478.09|0
1643757000000|2022-02-01 23:10:00|481.91|479.11|481.82|479.02|482.92|480.12|480.72|477.92|0
1643757300000|2022-02-01 23:15:00|481.73|478.93|482.41|479.61|482.92|480.12|481.73|478.93|0
1643757600000|2022-02-01 23:20:00|482.49|479.69|482.91|480.11|483.59|480.79|482.41|479.61|0
1643757900000|2022-02-01 23:25:00|482.82|480.02|483.92|481.12|484.09|481.29|482.74|479.94|0
1643758200000|2022-02-01 23:30:00|483.76|480.96|482.57|479.77|483.76|480.96|481.73|478.93|0
1643758500000|2022-02-01 23:35:00|482.48|479.68|483.41|480.61|483.41|480.61|481.89|479.09|0
1643758800000|2022-02-01 23:40:00|483.49|480.69|484.09|481.29|484.09|481.29|483.07|480.27|0
1643759100000|2022-02-01 23:45:00|483.92|481.12|483.07|480.27|483.92|481.12|482.9|480.1|0
1643759400000|2022-02-01 23:50:00|483.15|480.35|482.73|479.93|483.24|480.44|482.47|479.67|0
1643759700000|2022-02-01 23:55:00|482.64|479.84|483.4|480.6|483.57|480.77|482.56|479.76|0
1643760000000|2022-02-02 00:00:00|483.32|480.52|485.34|482.54|485.6|482.8|483.23|480.43|0
1643760300000|2022-02-02 00:05:00|485.26|482.46|485.6|482.8|485.6|482.8|484.67|481.87|0
1643760600000|2022-02-02 00:10:00|485.77|482.97|484.83|482.03|485.77|482.97|484.41|481.61|0
1643760900000|2022-02-02 00:15:00|484.58|481.78|486.44|483.64|486.95|484.15|484.24|481.44|0
1643761200000|2022-02-02 00:20:00|486.27|483.47|486.1|483.3|486.61|483.81|485.93|483.13|0
1643761500000|2022-02-02 00:25:00|486.18|483.38|486.95|484.15|486.95|484.15|485.59|482.79|0
1643761800000|2022-02-02 00:30:00|486.78|483.98|486.52|483.72|487.12|484.32|486.1|483.3|0
1643762100000|2022-02-02 00:35:00|486.44|483.64|485.93|483.13|486.61|483.81|485.93|483.13|0
1643762400000|2022-02-02 00:40:00|486.1|483.3|485.58|482.78|486.1|483.3|485.58|482.78|0
1643762700000|2022-02-02 00:45:00|485.75|482.95|486.26|483.46|486.6|483.8|485.75|482.95|0
1643763000000|2022-02-02 00:50:00|486.09|483.29|486.77|483.97|486.94|484.14|486.09|483.29|0
1643763300000|2022-02-02 00:55:00|486.6|483.8|486.6|483.8|486.94|484.14|486.26|483.46|0
1643763600000|2022-02-02 01:00:00|486.59|483.79|485.91|483.11|486.93|484.13|484.9|482.1|0
1643763900000|2022-02-02 01:05:00|486.08|483.28|487.52|484.72|487.95|485.15|486.08|483.28|0
1643764200000|2022-02-02 01:10:00|487.44|484.64|487.78|484.98|487.78|484.98|486.93|484.13|0
1643764500000|2022-02-02 01:15:00|487.27|484.47|486.25|483.45|487.27|484.47|485.23|482.43|0
1643764800000|2022-02-02 01:20:00|486.42|483.62|486.5|483.7|487.77|484.97|486.08|483.28|0
1643765100000|2022-02-02 01:25:00|486.41|483.61|486.07|483.27|486.58|483.78|485.9|483.1|0
1643765400000|2022-02-02 01:30:00|486.32|483.52|486.75|483.95|486.92|484.12|485.73|482.93|0
1643765700000|2022-02-02 01:35:00|486.92|484.12|486.41|483.61|487.09|484.29|485.9|483.1|0
1643766000000|2022-02-02 01:40:00|486.24|483.44|486.27|483.47|486.27|483.47|485.09|482.29|0
1643766300000|2022-02-02 01:45:00|486.1|483.3|485.59|482.79|486.27|483.47|485.42|482.62|0
1643766600000|2022-02-02 01:50:00|485.76|482.96|485.59|482.79|486.01|483.21|485.42|482.62|0
1643766900000|2022-02-02 01:55:00|485.76|482.96|485.93|483.13|486.1|483.3|485.42|482.62|0
1643767200000|2022-02-02 02:00:00|485.76|482.96|486.09|483.29|486.27|483.47|485.76|482.96|0
1643767500000|2022-02-02 02:05:00|486.18|483.38|486.17|483.37|486.26|483.46|485.58|482.78|0
1643767800000|2022-02-02 02:10:00|486.26|483.46|486.09|483.29|486.6|483.8|486.09|483.29|0
1643768100000|2022-02-02 02:15:00|486.17|483.37|485.92|483.12|486.77|483.97|485.75|482.95|0
1643768400000|2022-02-02 02:20:00|485.75|482.95|484.22|481.42|485.92|483.12|484.22|481.42|0
1643768700000|2022-02-02 02:25:00|484.39|481.59|485.07|482.27|485.23|482.43|484.22|481.42|0
1643769000000|2022-02-02 02:30:00|485.23|482.43|484.55|481.75|485.23|482.43|484.38|481.58|0
1643769300000|2022-02-02 02:35:00|484.47|481.67|484.38|481.58|484.72|481.92|484.21|481.41|0
1643769600000|2022-02-02 02:40:00|485.23|482.43|484.72|481.92|485.31|482.51|484.38|481.58|0
1643769900000|2022-02-02 02:45:00|484.63|481.83|484.38|481.58|484.72|481.92|484.21|481.41|0
1643770200000|2022-02-02 02:50:00|484.55|481.75|484.88|482.08|484.88|482.08|484.55|481.75|0
1643770500000|2022-02-02 02:55:00|484.71|481.91|484.88|482.08|484.88|482.08|484.54|481.74|0
1643770800000|2022-02-02 03:00:00|484.79|481.99|484.71|481.91|484.79|481.99|484.2|481.4|0
1643771100000|2022-02-02 03:05:00|484.88|482.08|484.71|481.91|484.88|482.08|484.54|481.74|0
1643771400000|2022-02-02 03:10:00|484.62|481.82|484.88|482.08|485.21|482.41|484.54|481.74|0
1643771700000|2022-02-02 03:15:00|484.87|482.07|484.53|481.73|485.21|482.41|484.37|481.57|0
1643772000000|2022-02-02 03:20:00|484.45|481.65|485.38|482.58|485.38|482.58|484.36|481.56|0
1643772300000|2022-02-02 03:25:00|485.21|482.41|485.21|482.41|485.55|482.75|485.21|482.41|0
1643772600000|2022-02-02 03:30:00|485.04|482.24|485.88|483.08|485.88|483.08|485.04|482.24|0
1643772900000|2022-02-02 03:35:00|485.71|482.91|485.54|482.74|486.13|483.33|485.54|482.74|0
1643773200000|2022-02-02 03:40:00|485.71|482.91|485.71|482.91|485.88|483.08|485.54|482.74|0
1643773500000|2022-02-02 03:45:00|485.62|482.82|485.2|482.4|485.88|483.08|485.03|482.23|0
1643773800000|2022-02-02 03:50:00|485.28|482.48|485.37|482.57|485.37|482.57|485.2|482.4|0
1643774100000|2022-02-02 03:55:00|485.28|482.48|485.87|483.07|485.87|483.07|485.2|482.4|0
1643774400000|2022-02-02 04:00:00|485.7|482.9|486.21|483.41|486.21|483.41|485.53|482.73|0
1643774700000|2022-02-02 04:05:00|486.12|483.32|486.21|483.41|486.38|483.58|486.04|483.24|0
1643775000000|2022-02-02 04:10:00|486.29|483.49|486.55|483.75|486.72|483.92|486.29|483.49|0
1643775300000|2022-02-02 04:15:00|486.54|483.74|486.79|483.99|487.05|484.25|486.54|483.74|0
1643775600000|2022-02-02 04:20:00|486.71|483.91|486.37|483.57|486.71|483.91|486.2|483.4|0
1643775900000|2022-02-02 04:25:00|486.45|483.65|486.2|483.4|486.54|483.74|486.2|483.4|0
1643776200000|2022-02-02 04:30:00|486.37|483.57|486.37|483.57|486.54|483.74|486.2|483.4|0
1643776500000|2022-02-02 04:35:00|486.54|483.74|486.36|483.56|487.04|484.24|486.36|483.56|0
1643776800000|2022-02-02 04:40:00|486.19|483.39|486.19|483.39|486.53|483.73|486.19|483.39|0
1643777100000|2022-02-02 04:45:00|486.36|483.56|486.19|483.39|486.36|483.56|485.68|482.88|0
1643777400000|2022-02-02 04:50:00|486.36|483.56|486.87|484.07|486.95|484.15|486.19|483.39|0
1643777700000|2022-02-02 04:55:00|487.04|484.24|486.86|484.06|487.21|484.41|486.7|483.9|0
1643778000000|2022-02-02 05:00:00|486.95|484.15|488.05|485.25|488.05|485.25|486.69|483.89|0
1643778300000|2022-02-02 05:05:00|487.88|485.08|487.71|484.91|488.22|485.42|487.37|484.57|0
1643778600000|2022-02-02 05:10:00|487.88|485.08|487.71|484.91|488.05|485.25|487.71|484.91|0
1643778900000|2022-02-02 05:15:00|487.62|484.82|487.71|484.91|487.71|484.91|487.2|484.4|0
1643779200000|2022-02-02 05:20:00|487.54|484.74|487.87|485.07|488.04|485.24|487.53|484.73|0
1643779500000|2022-02-02 05:25:00|488.04|485.24|488.21|485.41|488.38|485.58|487.95|485.15|0
1643779800000|2022-02-02 05:30:00|488.38|485.58|488.21|485.41|488.38|485.58|488.04|485.24|0
1643780100000|2022-02-02 05:35:00|488.12|485.32|488.38|485.58|488.38|485.58|488.04|485.24|0
1643780400000|2022-02-02 05:40:00|488.21|485.41|488.71|485.91|492.13|489.33|488.21|485.41|0
1643780700000|2022-02-02 05:45:00|488.89|486.09|489.39|486.59|489.4|486.6|488.8|486|0
1643781000000|2022-02-02 05:50:00|489.22|486.42|489.22|486.42|489.39|486.59|488.71|485.91|0
1643781300000|2022-02-02 05:55:00|489.39|486.59|489.64|486.84|489.9|487.1|489.22|486.42|0
1643781600000|2022-02-02 06:00:00|489.73|486.93|490.92|488.12|490.92|488.12|489.56|486.76|0
1643781900000|2022-02-02 06:05:00|491.26|488.46|490.92|488.12|491.94|489.14|490.92|488.12|0
1643782200000|2022-02-02 06:10:00|491|488.2|491.6|488.8|491.6|488.8|490.92|488.12|0
1643782500000|2022-02-02 06:15:00|491.43|488.63|491.43|488.63|491.51|488.71|491.09|488.29|0
1643782800000|2022-02-02 06:20:00|491.6|488.8|492.19|489.39|492.19|489.39|491.25|488.45|0
1643783100000|2022-02-02 06:25:00|492.02|489.22|492.45|489.65|492.45|489.65|491.76|488.96|0
1643783400000|2022-02-02 06:30:00|492.62|489.82|492.27|489.47|493.98|491.18|492.27|489.47|0
1643783700000|2022-02-02 06:35:00|492.1|489.3|491.33|488.53|492.1|489.3|490.91|488.11|0
1643784000000|2022-02-02 06:40:00|491.25|488.45|488.86|486.06|491.42|488.62|488.69|485.89|0
1643784300000|2022-02-02 06:45:00|488.69|485.89|488.52|485.72|488.86|486.06|488.18|485.38|0
1643784600000|2022-02-02 06:50:00|488.35|485.55|488.51|485.71|489.2|486.4|488.26|485.46|0
1643784900000|2022-02-02 06:55:00|488.34|485.54|489.1|486.3|489.19|486.39|487.49|484.69|0
1643785200000|2022-02-02 07:00:00|488.85|486.05|487.83|485.03|488.85|486.05|487.15|484.35|0
1643785500000|2022-02-02 07:05:00|487.49|484.69|488|485.2|489.19|486.39|487.32|484.52|0
1643785800000|2022-02-02 07:10:00|487.83|485.03|488.84|486.04|489.02|486.22|487.49|484.69|0
1643786100000|2022-02-02 07:15:00|488.93|486.13|489.69|486.89|489.69|486.89|488.67|485.87|0
1643786400000|2022-02-02 07:20:00|489.86|487.06|489.52|486.72|490.03|487.23|489.01|486.21|0
1643786700000|2022-02-02 07:25:00|489.6|486.8|490.71|487.91|491.05|488.25|489.01|486.21|0
1643787000000|2022-02-02 07:30:00|490.54|487.74|490.71|487.91|492.08|489.28|490.28|487.48|0
1643787300000|2022-02-02 07:35:00|490.79|487.99|488.66|485.86|490.88|488.08|488.4|485.6|0
1643787600000|2022-02-02 07:40:00|488.75|485.95|490.71|487.91|490.71|487.91|488.49|485.69|0
1643787900000|2022-02-02 07:45:00|490.36|487.56|487.81|485.01|490.36|487.56|487.55|484.75|0
1643788200000|2022-02-02 07:50:00|487.98|485.18|488.06|485.26|488.49|485.69|487.55|484.75|0
1643788500000|2022-02-02 07:55:00|488.15|485.35|487.97|485.17|488.48|485.68|487.8|485|0
1643788800000|2022-02-02 08:00:00|488.14|485.34|486.24|483.44|489.7|486.9|485.4|482.6|0
1643789100000|2022-02-02 08:05:00|485.53|483.13|487.57|485.17|488.42|486.02|485.02|482.62|0
1643789400000|2022-02-02 08:10:00|487.65|485.25|487.57|485.17|488.59|486.19|486.38|483.98|0
1643789700000|2022-02-02 08:15:00|487.4|485|485.53|483.13|487.74|485.34|485.19|482.79|0
1643790000000|2022-02-02 08:20:00|485.7|483.3|487.4|485|488.42|486.02|485.53|483.13|0
1643790300000|2022-02-02 08:25:00|487.31|484.91|486.45|484.05|488.59|486.19|486.37|483.97|0
1643790600000|2022-02-02 08:30:00|486.03|483.63|485.6|483.2|487.39|484.99|485.52|483.12|0
1643790900000|2022-02-02 08:35:00|485.69|483.29|484.41|482.01|486.88|484.48|484.41|482.01|0
1643791200000|2022-02-02 08:40:00|484.33|481.93|484.84|482.44|485.69|483.29|483.99|481.59|0
1643791500000|2022-02-02 08:45:00|485.01|482.61|483.14|480.74|485.52|483.12|483.14|480.74|0
1643791800000|2022-02-02 08:50:00|482.8|480.4|484.66|482.26|486.36|483.96|482.12|479.72|0
1643792100000|2022-02-02 08:55:00|483.56|481.16|484.49|482.09|484.66|482.26|483.39|480.99|0
1643792400000|2022-02-02 09:00:00|484.32|481.92|487.8|485.4|487.89|485.49|483.98|481.58|0
1643792700000|2022-02-02 09:05:00|487.89|485.49|489.16|486.76|490.44|488.04|487.8|485.4|0
1643793000000|2022-02-02 09:10:00|489.25|486.85|492.32|489.92|492.49|490.09|488.91|486.51|0
1643793300000|2022-02-02 09:15:00|492.15|489.75|490.78|488.38|492.83|490.43|490.78|488.38|0
1643793600000|2022-02-02 09:20:00|491.03|488.63|492.14|489.74|492.31|489.91|490.86|488.46|0
1643793900000|2022-02-02 09:25:00|492.23|489.83|490.26|487.86|492.66|490.26|489.75|487.35|0
1643794200000|2022-02-02 09:30:00|490.34|487.94|490.43|488.03|491.63|489.23|490.09|487.69|0
1643794500000|2022-02-02 09:35:00|490.26|487.86|491.79|489.39|491.97|489.57|489.41|487.01|0
1643794800000|2022-02-02 09:40:00|491.62|489.22|494.36|491.96|494.36|491.96|491.45|489.05|0
1643795100000|2022-02-02 09:45:00|494.19|491.79|495.9|493.5|495.9|493.5|493.16|490.76|0
1643795400000|2022-02-02 09:50:00|496.24|493.84|496.93|494.53|496.93|494.53|495.73|493.33|0
1643795700000|2022-02-02 09:55:00|496.84|494.44|497.01|494.61|497.96|495.56|496.58|494.18|0
1643796000000|2022-02-02 10:00:00|497.1|494.7|496.06|493.66|497.1|494.7|495.55|493.15|0
1643796300000|2022-02-02 10:05:00|496.92|494.52|494.52|492.12|497.09|494.69|494.35|491.95|0
1643796600000|2022-02-02 10:10:00|494.35|491.95|495.89|493.49|495.89|493.49|494.18|491.78|0
1643796900000|2022-02-02 10:15:00|496.06|493.66|495.37|492.97|496.57|494.17|494.86|492.46|0
1643797200000|2022-02-02 10:20:00|495.2|492.8|495.37|492.97|495.54|493.14|494|491.6|0
1643797500000|2022-02-02 10:25:00|495.03|492.63|495.2|492.8|495.71|493.31|494.51|492.11|0
1643797800000|2022-02-02 10:30:00|495.11|492.71|495.88|493.48|496.57|494.17|494.85|492.45|0
1643798100000|2022-02-02 10:35:00|495.71|493.31|496.22|493.82|496.91|494.51|494.68|492.28|0
1643798400000|2022-02-02 10:40:00|495.88|493.48|495.02|492.62|496.73|494.33|494.5|492.1|0
1643798700000|2022-02-02 10:45:00|495.19|492.79|493.64|491.24|495.19|492.79|493.39|490.99|0
1643799000000|2022-02-02 10:50:00|493.82|491.42|494.16|491.76|495.01|492.61|493.81|491.41|0
1643799300000|2022-02-02 10:55:00|493.98|491.58|493.81|491.41|494.33|491.93|492.96|490.56|0
1643799600000|2022-02-02 11:00:00|494.15|491.75|492.61|490.21|494.32|491.92|492.1|489.7|0
1643799900000|2022-02-02 11:05:00|492.44|490.04|491.93|489.53|492.61|490.21|490.9|488.5|0
1643800200000|2022-02-02 11:10:00|491.75|489.35|491.24|488.84|491.93|489.53|490.64|488.24|0
1643800500000|2022-02-02 11:15:00|491.41|489.01|491.07|488.67|491.75|489.35|490.56|488.16|0
1643800800000|2022-02-02 11:20:00|490.9|488.5|492.43|490.03|492.95|490.55|490.9|488.5|0
1643801100000|2022-02-02 11:25:00|492.26|489.86|492.26|489.86|492.77|490.37|491.75|489.35|0
1643801400000|2022-02-02 11:30:00|492.09|489.69|493.11|490.71|493.11|490.71|492.09|489.69|0
1643801700000|2022-02-02 11:35:00|492.94|490.54|492.77|490.37|493.45|491.05|492.6|490.2|0
1643802000000|2022-02-02 11:40:00|492.94|490.54|492.59|490.19|493.62|491.22|491.91|489.51|0
1643802300000|2022-02-02 11:45:00|492.76|490.36|493.7|491.3|494.13|491.73|492.76|490.36|0
1643802600000|2022-02-02 11:50:00|493.62|491.22|494.81|492.41|494.99|492.59|493.45|491.05|0
1643802900000|2022-02-02 11:55:00|494.64|492.24|494.47|492.07|494.81|492.41|493.96|491.56|0
1643803200000|2022-02-02 12:00:00|494.3|491.9|493.78|491.38|494.3|491.9|492.76|490.36|0
1643803500000|2022-02-02 12:05:00|493.61|491.21|494.64|492.24|494.81|492.41|492.93|490.53|0
1643803800000|2022-02-02 12:10:00|494.81|492.41|496.35|493.95|498.07|495.67|494.81|492.41|0
1643804100000|2022-02-02 12:15:00|496.52|494.12|497.72|495.32|498.24|495.84|496.35|493.95|0
1643804400000|2022-02-02 12:20:00|497.89|495.49|497.2|494.8|497.89|495.49|496.52|494.12|0
1643804700000|2022-02-02 12:25:00|497.37|494.97|498.7|496.3|499.56|497.16|496.52|494.12|0
1643805000000|2022-02-02 12:30:00|498.53|496.13|497.67|495.27|498.53|496.13|497.67|495.27|0
1643805300000|2022-02-02 12:35:00|497.5|495.1|496.64|494.24|498.36|495.96|496.64|494.24|0
1643805600000|2022-02-02 12:40:00|496.47|494.07|498.01|495.61|498.01|495.61|496.04|493.64|0
1643805900000|2022-02-02 12:45:00|497.84|495.44|498.87|496.47|499.38|496.98|497.67|495.27|0
1643806200000|2022-02-02 12:50:00|499.04|496.64|502.3|499.9|502.47|500.07|498.87|496.47|0
1643806500000|2022-02-02 12:55:00|502.13|499.73|504.02|501.62|504.7|502.3|502.13|499.73|0
1643806800000|2022-02-02 13:00:00|503.41|501.01|502.47|500.07|503.84|501.44|501.27|498.87|0
1643807100000|2022-02-02 13:05:00|502.64|500.24|502.12|499.72|503.15|500.75|501.61|499.21|0
1643807400000|2022-02-02 13:10:00|502.29|499.89|499.23|496.83|502.29|499.89|498.72|496.32|0
1643807700000|2022-02-02 13:15:00|498.89|496.49|497.51|495.11|499.74|497.34|497.51|495.11|0
1643808000000|2022-02-02 13:20:00|497.34|494.94|495.11|492.71|497.68|495.28|494.94|492.54|0
1643808300000|2022-02-02 13:25:00|494.94|492.54|495.62|493.22|495.8|493.4|494.34|491.94|0
1643808600000|2022-02-02 13:30:00|496.14|493.74|496.05|493.65|496.31|493.91|495.11|492.71|0
1643808900000|2022-02-02 13:35:00|495.96|493.56|495.7|493.3|497.76|495.36|495.28|492.88|0
1643809200000|2022-02-02 13:40:00|495.62|493.22|495.36|492.96|497.33|494.93|495.28|492.88|0
1643809500000|2022-02-02 13:45:00|495.45|493.05|496.81|494.41|497.07|494.67|495.28|492.88|0
1643809800000|2022-02-02 13:50:00|496.47|494.07|492.71|490.31|496.47|494.07|492.37|489.97|0
1643810100000|2022-02-02 13:55:00|492.54|490.14|491.68|489.28|492.71|490.31|491|488.6|0
1643810400000|2022-02-02 14:00:00|491.34|488.94|492.19|489.79|492.53|490.13|490.49|488.09|0
1643810700000|2022-02-02 14:05:00|492.27|489.87|492.02|489.62|492.7|490.3|491|488.6|0
1643811000000|2022-02-02 14:10:00|492.19|489.79|489.18|486.78|492.19|489.79|488.41|486.01|0
1643811300000|2022-02-02 14:15:00|489.35|486.95|489.09|486.69|491.05|488.65|487.48|485.08|0
1643811600000|2022-02-02 14:20:00|488.33|485.93|490.03|487.63|490.03|487.63|487.82|485.42|0
1643811900000|2022-02-02 14:25:00|489.86|487.46|488.23|485.83|491.05|488.65|487.64|485.24|0
1643812200000|2022-02-02 14:30:00|488.49|486.09|487.89|485.49|488.83|486.43|485.43|483.03|0
1643812500000|2022-02-02 14:35:00|488.32|485.92|492.58|490.18|494.46|492.06|487.89|485.49|0
1643812800000|2022-02-02 14:40:00|492.75|490.35|484.92|482.52|493.6|491.2|482.21|479.81|0
1643813100000|2022-02-02 14:45:00|485.6|483.2|479.51|477.11|486.28|483.88|479.51|477.11|0
1643813400000|2022-02-02 14:50:00|478.83|476.43|483.89|481.49|486.1|483.7|478.83|476.43|0
1643813700000|2022-02-02 14:55:00|484.4|482|484.71|482.31|486.09|483.69|479.67|477.27|0
1643814000000|2022-02-02 15:00:00|485.21|482.81|488.99|486.59|493.69|491.29|485.21|482.81|0
1643814300000|2022-02-02 15:05:00|488.65|486.25|491.12|488.72|492.65|490.25|486.95|484.55|0
1643814600000|2022-02-02 15:10:00|490.95|488.55|485|482.6|493.5|491.1|484.83|482.43|0
1643814900000|2022-02-02 15:15:00|485.51|483.11|486.66|484.26|489.06|486.66|480.91|478.51|0
1643815200000|2022-02-02 15:20:00|486.49|484.09|482.09|479.69|488.69|486.29|482.09|479.69|0
1643815500000|2022-02-02 15:25:00|482.26|479.86|481.25|478.85|484.12|481.72|479.4|477|0
1643815800000|2022-02-02 15:30:00|481.42|479.02|479.56|477.16|484.28|481.88|479.22|476.82|0
1643816100000|2022-02-02 15:35:00|479.73|477.33|487.09|484.69|487.59|485.19|476.37|473.97|0
1643816400000|2022-02-02 15:40:00|487.93|485.53|490.13|487.73|490.81|488.41|483.2|480.8|0
1643816700000|2022-02-02 15:45:00|490.21|487.81|491.15|488.75|493.53|491.13|487.76|485.36|0
1643817000000|2022-02-02 15:50:00|491.4|489|486.23|483.83|491.91|489.51|483.53|481.13|0
1643817300000|2022-02-02 15:55:00|485.9|483.5|488.94|486.54|489.36|486.96|485.73|483.33|0
1643817600000|2022-02-02 16:00:00|488.6|486.2|484.88|482.48|490.13|487.73|483.19|480.79|0
1643817900000|2022-02-02 16:05:00|484.54|482.14|480.5|478.1|486.23|483.83|480.16|477.76|0
1643818200000|2022-02-02 16:10:00|480.41|478.01|476.91|474.51|483.12|480.72|476.91|474.51|0
1643818500000|2022-02-02 16:15:00|477.41|475.01|479.92|477.52|481.27|478.87|475.74|473.34|0
1643818800000|2022-02-02 16:20:00|480.09|477.69|482.27|479.87|484.13|481.73|480.09|477.69|0
1643819100000|2022-02-02 16:25:00|483.03|480.63|483.79|481.39|485.64|483.24|482.27|479.87|0
1643819400000|2022-02-02 16:30:00|482.78|480.38|481.43|479.03|483.11|480.71|479.58|477.18|0
1643819700000|2022-02-02 16:35:00|481.26|478.86|477.73|475.33|482.6|480.2|476.56|474.16|0
1643820000000|2022-02-02 16:40:00|478.24|475.84|481.59|479.19|482.68|480.28|477.4|475|0
1643820300000|2022-02-02 16:45:00|481.25|478.85|482.6|480.2|485.8|483.4|479.82|477.42|0
1643820600000|2022-02-02 16:50:00|482.68|480.28|485.29|482.89|486.47|484.07|482.26|479.86|0
1643820900000|2022-02-02 16:55:00|484.95|482.55|486.98|484.58|487.15|484.75|483.94|481.54|0
1643821200000|2022-02-02 17:00:00|486.55|484.15|485.96|483.56|487.48|485.08|484.28|481.88|0
1643821500000|2022-02-02 17:05:00|486.13|483.73|493.25|490.85|493.76|491.36|486.13|483.73|0
1643821800000|2022-02-02 17:10:00|493.42|491.02|493.33|490.93|493.92|491.52|491.38|488.98|0
1643822100000|2022-02-02 17:15:00|493.41|491.01|489.93|487.53|495.46|493.06|488.32|485.92|0
1643822400000|2022-02-02 17:20:00|490.02|487.62|490.01|487.61|491.88|489.48|489.51|487.11|0
1643822700000|2022-02-02 17:25:00|489.51|487.11|489.67|487.27|491.37|488.97|489.16|486.76|0
1643823000000|2022-02-02 17:30:00|489.5|487.1|490.86|488.46|491.03|488.63|487.3|484.9|0
1643823300000|2022-02-02 17:35:00|490.69|488.29|493.4|491|493.4|491|489.84|487.44|0
1643823600000|2022-02-02 17:40:00|492.89|490.49|494.08|491.68|494.08|491.68|491.87|489.47|0
1643823900000|2022-02-02 17:45:00|493.91|491.51|497.15|494.75|499.54|497.14|493.91|491.51|0
1643824200000|2022-02-02 17:50:00|497.23|494.83|497.66|495.26|497.83|495.43|495.95|493.55|0
1643824500000|2022-02-02 17:55:00|497.83|495.43|501.24|498.84|501.24|498.84|496.63|494.23|0
1643824800000|2022-02-02 18:00:00|500.9|498.5|498.16|495.76|501.24|498.84|498.16|495.76|0
1643825100000|2022-02-02 18:05:00|498.5|496.1|496.79|494.39|499.36|496.96|496.79|494.39|0
1643825400000|2022-02-02 18:10:00|496.97|494.57|496.62|494.22|497.14|494.74|494.58|492.18|0
1643825700000|2022-02-02 18:15:00|496.79|494.39|496.19|493.79|499.18|496.78|495.26|492.86|0
1643826000000|2022-02-02 18:20:00|496.45|494.05|494.06|491.66|497.13|494.73|493.55|491.15|0
1643826300000|2022-02-02 18:25:00|494.23|491.83|493.21|490.81|495.25|492.85|490.49|488.09|0
1643826600000|2022-02-02 18:30:00|492.78|490.38|495.5|493.1|495.76|493.36|492.53|490.13|0
1643826900000|2022-02-02 18:35:00|495.42|493.02|498.49|496.09|498.49|496.09|495.42|493.02|0
1643827200000|2022-02-02 18:40:00|498.23|495.83|498.14|495.74|499.85|497.45|496.44|494.04|0
1643827500000|2022-02-02 18:45:00|497.8|495.4|494.9|492.5|499.17|496.77|494.9|492.5|0
1643827800000|2022-02-02 18:50:00|495.41|493.01|495.92|493.52|496.69|494.29|493.96|491.56|0
1643828100000|2022-02-02 18:55:00|496.43|494.03|497.11|494.71|497.97|495.57|495.41|493.01|0
1643828400000|2022-02-02 19:00:00|497.28|494.88|500.36|497.96|500.87|498.47|496.6|494.2|0
1643828700000|2022-02-02 19:05:00|500.53|498.13|498.47|496.07|500.87|498.47|496.94|494.54|0
1643829000000|2022-02-02 19:10:00|498.65|496.25|495.91|493.51|500.27|497.87|495.4|493|0
1643829300000|2022-02-02 19:15:00|496.42|494.02|497.79|495.39|498.81|496.41|493.19|490.79|0
1643829600000|2022-02-02 19:20:00|497.62|495.22|494.46|492.06|497.79|495.39|494.03|491.63|0
1643829900000|2022-02-02 19:25:00|494.72|492.32|497.5|495.1|498.18|495.78|492.16|489.76|0
1643830200000|2022-02-02 19:30:00|497.84|495.44|502.8|500.4|503.14|500.74|497.32|494.92|0
1643830500000|2022-02-02 19:35:00|502.62|500.22|500.91|498.51|503.48|501.08|499.2|496.8|0
1643830800000|2022-02-02 19:40:00|501.25|498.85|503.99|501.59|505.54|503.14|501.25|498.85|0
1643831100000|2022-02-02 19:45:00|504.16|501.76|505.88|503.48|506.74|504.34|502.45|500.05|0
1643831400000|2022-02-02 19:50:00|506.05|503.65|506.39|503.99|507.43|505.03|504.5|502.1|0
1643831700000|2022-02-02 19:55:00|506.22|503.82|502.61|500.21|506.22|503.82|502.44|500.04|0
1643832000000|2022-02-02 20:00:00|502.78|500.38|505.18|502.78|506.56|504.16|499.87|497.47|0
1643832300000|2022-02-02 20:05:00|504.84|502.44|502.95|500.55|505.53|503.13|502.44|500.04|0
1643832600000|2022-02-02 20:10:00|503.03|500.63|502.95|500.55|504.49|502.09|501.58|499.18|0
1643832900000|2022-02-02 20:15:00|503.03|500.63|508.79|506.39|509.31|506.91|502.43|500.03|0
1643833200000|2022-02-02 20:20:00|509.14|506.74|507.07|504.67|509.48|507.08|506.29|503.89|0
1643833500000|2022-02-02 20:25:00|507.15|504.75|505.17|502.77|509.13|506.73|502.94|500.54|0
1643833800000|2022-02-02 20:30:00|505.26|502.86|507.41|505.01|507.41|505.01|503.37|500.97|0
1643834100000|2022-02-02 20:35:00|507.58|505.18|505.34|502.94|508.27|505.87|503.97|501.57|0
1643834400000|2022-02-02 20:40:00|505.25|502.85|507.4|505|507.4|505|504.65|502.25|0
1643834700000|2022-02-02 20:45:00|507.14|504.74|508.26|505.86|509.3|506.9|506.2|503.8|0
1643835000000|2022-02-02 20:50:00|508.43|506.03|507.23|504.83|508.43|506.03|501.73|499.33|0
1643835300000|2022-02-02 20:55:00|507.05|504.65|503.96|501.56|509.98|507.58|503.61|501.21|0
1643835600000|2022-02-02 21:00:00|503.61|501.21|501.38|498.98|505.85|503.45|500.87|498.47|0
1643835900000|2022-02-02 21:05:00|501.29|498.89|487.08|484.68|502.07|499.67|486.32|483.92|0
1643836200000|2022-02-02 21:10:00|485.31|482.91|483.29|480.89|485.98|483.58|480.6|478.2|0
1643836500000|2022-02-02 21:15:00|483.99|481.19|482.72|479.92|486.26|483.46|481.97|479.17|0
1643836800000|2022-02-02 21:20:00|482.31|479.51|481.97|479.17|482.81|480.01|479.79|476.99|0
1643837100000|2022-02-02 21:25:00|481.8|479|482.97|480.17|483.48|480.68|481.3|478.5|0
1643837400000|2022-02-02 21:30:00|482.89|480.09|483.31|480.51|484.83|482.03|482.05|479.25|0
1643837700000|2022-02-02 21:35:00|483.48|480.68|483.39|480.59|485.16|482.36|482.97|480.17|0
1643838000000|2022-02-02 21:40:00|483.47|480.67|484.56|481.76|484.65|481.85|482.8|480|0
1643838300000|2022-02-02 21:45:00|484.39|481.59|482.8|480|484.48|481.68|482.46|479.66|0
1643838600000|2022-02-02 21:50:00|482.97|480.17|483.97|481.17|484.98|482.18|482.46|479.66|0
1643838900000|2022-02-02 21:55:00|483.8|481|485.4|482.6|485.57|482.77|483.8|481|0
1643839200000|2022-02-02 22:00:00|485.24|482.44|484.45|481.65|485.61|482.81|484.45|481.65|0
1643839500000|2022-02-02 22:05:00|484.43|481.63|484.92|482.12|485.04|482.24|484.43|481.63|0
1643839800000|2022-02-02 22:10:00|484.82|482.02|484.5|481.7|485.19|482.39|484.5|481.7|0
1643840100000|2022-02-02 22:15:00|484.47|481.67|483.25|480.45|484.49|481.69|483.25|480.45|0
1643840400000|2022-02-02 22:20:00|483.27|480.47|483.27|480.47|483.41|480.61|483.14|480.34|0
1643840700000|2022-02-02 22:25:00|483.32|480.52|484.08|481.28|484.34|481.54|483.29|480.49|0
1643841000000|2022-02-02 22:30:00|483.88|481.08|484.22|481.42|484.22|481.42|483.88|481.08|0
1643841300000|2022-02-02 22:35:00|484.2|481.4|483.37|480.57|484.22|481.42|483.35|480.55|0
1643841600000|2022-02-02 22:40:00|483.35|480.55|483.35|480.55|483.37|480.57|483.35|480.55|0
1643841900000|2022-02-02 22:45:00|483.37|480.57|482.94|480.14|483.49|480.69|482.94|480.14|0
1643842200000|2022-02-02 22:50:00|483.11|480.31|482.38|479.58|483.11|480.31|482.26|479.46|0
1643842500000|2022-02-02 22:55:00|482.4|479.6|482.47|479.67|482.79|479.99|481.76|478.96|0
1643842800000|2022-02-02 23:00:00|482.85|480.05|482.76|479.96|484.95|482.15|482.6|479.8|0
1643843100000|2022-02-02 23:05:00|482.93|480.13|481.25|478.45|483.6|480.8|481.25|478.45|0
1643843400000|2022-02-02 23:10:00|481.42|478.62|480.58|477.78|481.58|478.78|480.41|477.61|0
1643843700000|2022-02-02 23:15:00|480.74|477.94|480.07|477.27|481.92|479.12|480.07|477.27|0
1643844000000|2022-02-02 23:20:00|480.24|477.44|480.57|477.77|480.91|478.11|479.73|476.93|0
1643844300000|2022-02-02 23:25:00|480.4|477.6|479.9|477.1|480.4|477.6|479.73|476.93|0
1643844600000|2022-02-02 23:30:00|480.07|477.27|478.39|475.59|480.07|477.27|477.89|475.09|0
1643844900000|2022-02-02 23:35:00|478.56|475.76|475.88|473.08|478.89|476.09|475.88|473.08|0
1643845200000|2022-02-02 23:40:00|476.04|473.24|474.21|471.41|476.04|473.24|474.04|471.24|0
1643845500000|2022-02-02 23:45:00|474.04|471.24|473.28|470.48|474.79|471.99|473.2|470.4|0
1643845800000|2022-02-02 23:50:00|473.2|470.4|474.2|471.4|474.37|471.57|473.04|470.24|0
1643846100000|2022-02-02 23:55:00|474.04|471.24|473.61|470.81|474.7|471.9|473.03|470.23|0
1643846400000|2022-02-03 00:00:00|473.53|470.73|475.87|473.07|476.2|473.4|473.37|470.57|0
1643846700000|2022-02-03 00:05:00|475.78|472.98|473.53|470.73|475.78|472.98|473.03|470.23|0
1643847000000|2022-02-03 00:10:00|473.7|470.9|475.69|472.89|475.86|473.06|473.44|470.64|0
1643847300000|2022-02-03 00:15:00|475.94|473.14|476.27|473.47|478.2|475.4|475.69|472.89|0
1643847600000|2022-02-03 00:20:00|476.36|473.56|477.36|474.56|477.36|474.56|476.19|473.39|0
1643847900000|2022-02-03 00:25:00|477.27|474.47|476.44|473.64|477.27|474.47|475.52|472.72|0
1643848200000|2022-02-03 00:30:00|476.36|473.56|475.1|472.3|477.44|474.64|475.1|472.3|0
1643848500000|2022-02-03 00:35:00|475.18|472.38|474.68|471.88|476.85|474.05|474.18|471.38|0
1643848800000|2022-02-03 00:40:00|474.85|472.05|475.51|472.71|476.35|473.55|474.85|472.05|0
1643849100000|2022-02-03 00:45:00|475.68|472.88|475.18|472.38|476.52|473.72|474.68|471.88|0
1643849400000|2022-02-03 00:50:00|474.84|472.04|475.68|472.88|476.01|473.21|474.84|472.04|0
1643849700000|2022-02-03 00:55:00|475.76|472.96|474.17|471.37|476.01|473.21|473.84|471.04|0
1643850000000|2022-02-03 01:00:00|474.34|471.54|475.84|473.04|476.51|473.71|474.01|471.21|0
1643850300000|2022-02-03 01:05:00|476.01|473.21|473|470.2|476.42|473.62|473|470.2|0
1643850600000|2022-02-03 01:10:00|473.33|470.53|474.17|471.37|475.33|472.53|473.33|470.53|0
1643850900000|2022-02-03 01:15:00|474|471.2|472.66|469.86|474.74|471.94|472.41|469.61|0
1643851200000|2022-02-03 01:20:00|472.5|469.7|473.33|470.53|474.5|471.7|472.5|469.7|0
1643851500000|2022-02-03 01:25:00|473.49|470.69|473.49|470.69|474.16|471.36|472.83|470.03|0
1643851800000|2022-02-03 01:30:00|473.4|470.6|474.14|471.34|474.55|471.75|473.32|470.52|0
1643852100000|2022-02-03 01:35:00|474.22|471.42|475.8|473|475.97|473.17|473.97|471.17|0
1643852400000|2022-02-03 01:40:00|475.63|472.83|475.96|473.16|476.13|473.33|475.05|472.25|0
1643852700000|2022-02-03 01:45:00|475.88|473.08|474.13|471.33|475.96|473.16|473.8|471|0
1643853000000|2022-02-03 01:50:00|474.21|471.41|473.79|470.99|474.54|471.74|473.79|470.99|0
1643853300000|2022-02-03 01:55:00|473.87|471.07|472.96|470.16|473.96|471.16|472.46|469.66|0
1643853600000|2022-02-03 02:00:00|472.79|469.99|472.29|469.49|473.04|470.24|472.29|469.49|0
1643853900000|2022-02-03 02:05:00|472.46|469.66|472.79|469.99|472.79|469.99|471.29|468.49|0
1643854200000|2022-02-03 02:10:00|472.95|470.15|472.53|469.73|473.45|470.65|472.29|469.49|0
1643854500000|2022-02-03 02:15:00|472.62|469.82|472.62|469.82|473.12|470.32|472.45|469.65|0
1643854800000|2022-02-03 02:20:00|472.7|469.9|472.61|469.81|472.78|469.98|472.12|469.32|0
1643855100000|2022-02-03 02:25:00|472.45|469.65|473.28|470.48|473.78|470.98|472.45|469.65|0
1643855400000|2022-02-03 02:30:00|473.44|470.64|472.78|469.98|473.44|470.64|472.78|469.98|0
1643855700000|2022-02-03 02:35:00|472.94|470.14|473.44|470.64|473.44|470.64|472.61|469.81|0
1643856000000|2022-02-03 02:40:00|473.61|470.81|474.27|471.47|474.27|471.47|473.44|470.64|0
1643856300000|2022-02-03 02:45:00|474.44|471.64|475.27|472.47|475.52|472.72|474.44|471.64|0
1643856600000|2022-02-03 02:50:00|475.1|472.3|475.1|472.3|475.43|472.63|474.93|472.13|0
1643856900000|2022-02-03 02:55:00|475.18|472.38|474.93|472.13|475.43|472.63|474.93|472.13|0
1643857200000|2022-02-03 03:00:00|475.1|472.3|475.26|472.46|475.43|472.63|474.93|472.13|0
1643857500000|2022-02-03 03:05:00|475.43|472.63|477.26|474.46|477.26|474.46|475.43|472.63|0
1643857800000|2022-02-03 03:10:00|477.43|474.63|476.26|473.46|477.43|474.63|476.26|473.46|0
1643858100000|2022-02-03 03:15:00|476.34|473.54|476.25|473.45|476.59|473.79|475.92|473.12|0
1643858400000|2022-02-03 03:20:00|476.33|473.53|476.09|473.29|476.59|473.79|475.75|472.95|0
1643858700000|2022-02-03 03:25:00|475.92|473.12|476.25|473.45|476.58|473.78|475.92|473.12|0
1643859000000|2022-02-03 03:30:00|476.16|473.36|475.08|472.28|476.16|473.36|474.91|472.11|0
1643859300000|2022-02-03 03:35:00|474.91|472.11|475.58|472.78|475.58|472.78|474.91|472.11|0
1643859600000|2022-02-03 03:40:00|475.74|472.94|474.58|471.78|475.74|472.94|474.58|471.78|0
1643859900000|2022-02-03 03:45:00|474.66|471.86|474.99|472.19|475.15|472.35|474.57|471.77|0
1643860200000|2022-02-03 03:50:00|475.07|472.27|475.9|473.1|476.07|473.27|474.57|471.77|0
1643860500000|2022-02-03 03:55:00|476.07|473.27|477.24|474.44|477.74|474.94|475.24|472.44|0
1643860800000|2022-02-03 04:00:00|477.07|474.27|476.9|474.1|477.74|474.94|476.9|474.1|0
1643861100000|2022-02-03 04:05:00|477.07|474.27|476.9|474.1|477.07|474.27|476.9|474.1|0
1643861400000|2022-02-03 04:10:00|477.07|474.27|477.31|474.51|477.4|474.6|476.9|474.1|0
1643861700000|2022-02-03 04:15:00|477.4|474.6|477.23|474.43|477.56|474.76|476.9|474.1|0
1643862000000|2022-02-03 04:20:00|477.06|474.26|476.89|474.09|477.06|474.26|476.89|474.09|0
1643862300000|2022-02-03 04:25:00|476.97|474.17|476.56|473.76|477.23|474.43|476.56|473.76|0
1643862600000|2022-02-03 04:30:00|476.89|474.09|476.72|473.92|476.89|474.09|476.55|473.75|0
1643862900000|2022-02-03 04:35:00|476.55|473.75|477.05|474.25|477.05|474.25|476.55|473.75|0
1643863200000|2022-02-03 04:40:00|476.89|474.09|477.72|474.92|477.89|475.09|476.89|474.09|0
1643863500000|2022-02-03 04:45:00|477.89|475.09|477.21|474.41|477.89|475.09|477.21|474.41|0
1643863800000|2022-02-03 04:50:00|477.38|474.58|477.55|474.75|477.71|474.91|477.21|474.41|0
1643864100000|2022-02-03 04:55:00|477.38|474.58|477.21|474.41|477.55|474.75|477.21|474.41|0
1643864400000|2022-02-03 05:00:00|477.04|474.24|477.04|474.24|477.04|474.24|477.04|474.24|0
1643864700000|2022-02-03 05:05:00|477.12|474.32|477.37|474.57|477.54|474.74|477.04|474.24|0
1643865000000|2022-02-03 05:10:00|477.54|474.74|477.37|474.57|478.21|475.41|477.2|474.4|0
1643865300000|2022-02-03 05:15:00|477.28|474.48|477.54|474.74|477.7|474.9|477.2|474.4|0
1643865600000|2022-02-03 05:20:00|477.53|474.73|478.11|475.31|478.2|475.4|477.53|474.73|0
1643865900000|2022-02-03 05:25:00|478.03|475.23|477.53|474.73|478.2|475.4|477.53|474.73|0
1643866200000|2022-02-03 05:30:00|477.7|474.9|477.53|474.73|477.86|475.06|477.53|474.73|0
1643866500000|2022-02-03 05:35:00|477.69|474.89|477.86|475.06|478.03|475.23|477.53|474.73|0
1643866800000|2022-02-03 05:40:00|477.69|474.89|477.52|474.72|477.86|475.06|477.52|474.72|0
1643867100000|2022-02-03 05:45:00|477.69|474.89|477.69|474.89|477.86|475.06|477.52|474.72|0
1643867400000|2022-02-03 05:50:00|477.52|474.72|477.52|474.72|477.69|474.89|477.19|474.39|0
1643867700000|2022-02-03 05:55:00|477.35|474.55|477.02|474.22|477.35|474.55|476.18|473.38|0
1643868000000|2022-02-03 06:00:00|476.85|474.05|476.35|473.55|477.18|474.38|475.85|473.05|0
1643868300000|2022-02-03 06:05:00|476.51|473.71|476.34|473.54|476.51|473.71|475.51|472.71|0
1643868600000|2022-02-03 06:10:00|476.51|473.71|476.67|473.87|476.84|474.04|476.34|473.54|0
1643868900000|2022-02-03 06:15:00|476.84|474.04|476|473.2|476.84|474.04|476|473.2|0
1643869200000|2022-02-03 06:20:00|476.08|473.28|475.84|473.04|476.08|473.28|475.34|472.54|0
1643869500000|2022-02-03 06:25:00|475.58|472.78|475.33|472.53|475.84|473.04|475|472.2|0
1643869800000|2022-02-03 06:30:00|475.5|472.7|476|473.2|476.5|473.7|475|472.2|0
1643870100000|2022-02-03 06:35:00|475.58|472.78|475.16|472.36|475.66|472.86|474.57|471.77|0
1643870400000|2022-02-03 06:40:00|475.33|472.53|475.33|472.53|475.74|472.94|475.16|472.36|0
1643870700000|2022-02-03 06:45:00|475.41|472.61|475.07|472.27|475.57|472.77|474.66|471.86|0
1643871000000|2022-02-03 06:50:00|474.99|472.19|475.9|473.1|475.99|473.19|474.99|472.19|0
1643871300000|2022-02-03 06:55:00|475.99|473.19|475.15|472.35|476.32|473.52|475.15|472.35|0
1643871600000|2022-02-03 07:00:00|475.32|472.52|476.82|474.02|476.99|474.19|474.48|471.68|0
1643871900000|2022-02-03 07:05:00|476.9|474.1|476.73|473.93|477.65|474.85|476.65|473.85|0
1643872200000|2022-02-03 07:10:00|476.48|473.68|478.15|475.35|478.82|476.02|476.48|473.68|0
1643872500000|2022-02-03 07:15:00|478.32|475.52|478.15|475.35|478.9|476.1|477.98|475.18|0
1643872800000|2022-02-03 07:20:00|478.32|475.52|477.85|475.05|479.1|476.3|477.65|474.85|0
1643873100000|2022-02-03 07:25:00|477.93|475.13|477.76|474.96|478.77|475.97|477.6|474.8|0
1643873400000|2022-02-03 07:30:00|478.01|475.21|478.26|475.46|478.6|475.8|477.43|474.63|0
1643873700000|2022-02-03 07:35:00|478.6|475.8|479.09|476.29|479.6|476.8|478.26|475.46|0
1643874000000|2022-02-03 07:40:00|479.18|476.38|480.01|477.21|480.01|477.21|478.26|475.46|0
1643874300000|2022-02-03 07:45:00|479.93|477.13|480.6|477.8|481.43|478.63|479.93|477.13|0
1643874600000|2022-02-03 07:50:00|480.76|477.96|481.6|478.8|481.6|478.8|479.93|477.13|0
1643874900000|2022-02-03 07:55:00|482.1|479.3|482.43|479.63|482.94|480.14|482.1|479.3|0
1643875200000|2022-02-03 08:00:00|482.6|479.8|482.51|479.71|483.61|480.81|480.67|477.87|0
1643875500000|2022-02-03 08:05:00|482.23|479.83|480.22|477.82|483.24|480.84|480.05|477.65|0
1643875800000|2022-02-03 08:10:00|480.05|477.65|480.38|477.98|481.22|478.82|479.38|476.98|0
1643876100000|2022-02-03 08:15:00|480.22|477.82|480.88|478.48|483.73|481.33|479.71|477.31|0
1643876400000|2022-02-03 08:20:00|480.63|478.23|481.09|478.69|481.87|479.47|479.38|476.98|0
1643876700000|2022-02-03 08:25:00|481.43|479.03|480.42|478.02|482.6|480.2|479.92|477.52|0
1643877000000|2022-02-03 08:30:00|480.25|477.85|481.42|479.02|482.26|479.86|480.25|477.85|0
1643877300000|2022-02-03 08:35:00|481.33|478.93|481.16|478.76|481.59|479.19|480.08|477.68|0
1643877600000|2022-02-03 08:40:00|481.25|478.85|480.91|478.51|482.25|479.85|480.25|477.85|0
1643877900000|2022-02-03 08:45:00|480.75|478.35|481.7|479.3|483.04|480.64|479.62|477.22|0
1643878200000|2022-02-03 08:50:00|481.78|479.38|482.11|479.71|482.61|480.21|481.7|479.3|0
1643878500000|2022-02-03 08:55:00|482.2|479.8|482.86|480.46|483.37|480.97|481.86|479.46|0
1643878800000|2022-02-03 09:00:00|482.61|480.21|480.94|478.54|483.53|481.13|480.52|478.12|0
1643879100000|2022-02-03 09:05:00|481.02|478.62|480.27|477.87|481.19|478.79|479.69|477.29|0
1643879400000|2022-02-03 09:10:00|480.35|477.95|481.52|479.12|481.85|479.45|479.68|477.28|0
1643879700000|2022-02-03 09:15:00|481.43|479.03|482.69|480.29|483.02|480.62|480.85|478.45|0
1643880000000|2022-02-03 09:20:00|482.85|480.45|482.52|480.12|483.19|480.79|481.35|478.95|0
1643880300000|2022-02-03 09:25:00|482.68|480.28|480.34|477.94|482.68|480.28|480.18|477.78|0
1643880600000|2022-02-03 09:30:00|480.26|477.86|480.34|477.94|481.01|478.61|480.26|477.86|0
1643880900000|2022-02-03 09:35:00|480.17|477.77|479|476.6|480.17|477.77|478.34|475.94|0
1643881200000|2022-02-03 09:40:00|478.84|476.44|476.17|473.77|478.84|476.44|474.84|472.44|0
1643881500000|2022-02-03 09:45:00|476|473.6|477.75|475.35|478.5|476.1|476|473.6|0
1643881800000|2022-02-03 09:50:00|477.67|475.27|475.34|472.94|478.5|476.1|475.34|472.94|0
1643882100000|2022-02-03 09:55:00|475|472.6|474.01|471.61|475.67|473.27|473.01|470.61|0
1643882400000|2022-02-03 10:00:00|473.84|471.44|475|472.6|475|472.6|473.01|470.61|0
1643882700000|2022-02-03 10:05:00|474.83|472.43|476.33|473.93|476.99|474.59|474.5|472.1|0
1643883000000|2022-02-03 10:10:00|476.49|474.09|475.99|473.59|477.66|475.26|475.49|473.09|0
1643883300000|2022-02-03 10:15:00|476.16|473.76|477.49|475.09|477.65|475.25|476.07|473.67|0
1643883600000|2022-02-03 10:20:00|477.65|475.25|474.99|472.59|477.98|475.58|474.82|472.42|0
1643883900000|2022-02-03 10:25:00|474.82|472.42|475.32|472.92|476.82|474.42|474.49|472.09|0
1643884200000|2022-02-03 10:30:00|475.15|472.75|476.15|473.75|476.48|474.08|475.15|472.75|0
1643884500000|2022-02-03 10:35:00|476.39|473.99|475.15|472.75|476.39|473.99|474.32|471.92|0
1643884800000|2022-02-03 10:40:00|474.98|472.58|475.31|472.91|475.64|473.24|474.48|472.08|0
1643885100000|2022-02-03 10:45:00|475.39|472.99|474.48|472.08|475.81|473.41|474.31|471.91|0
1643885400000|2022-02-03 10:50:00|474.39|471.99|473.48|471.08|474.65|472.25|473.32|470.92|0
1643885700000|2022-02-03 10:55:00|473.32|470.92|473.48|471.08|473.81|471.41|471.99|469.59|0
1643886000000|2022-02-03 11:00:00|473.65|471.25|473.81|471.41|474.81|472.41|471.82|469.42|0
1643886300000|2022-02-03 11:05:00|473.89|471.49|475.97|473.57|476.96|474.56|473.81|471.41|0
1643886600000|2022-02-03 11:10:00|476.21|473.81|473.64|471.24|476.21|473.81|473.64|471.24|0
1643886900000|2022-02-03 11:15:00|473.47|471.07|473.15|470.75|474.48|472.08|470.6|468.2|0
1643887200000|2022-02-03 11:20:00|473.32|470.92|472.16|469.76|473.32|470.92|472|469.6|0
1643887500000|2022-02-03 11:25:00|472.24|469.84|472.98|470.58|473.48|471.08|471.5|469.1|0
1643887800000|2022-02-03 11:30:00|473.06|470.66|471.99|469.59|473.32|470.92|471.5|469.1|0
1643888100000|2022-02-03 11:35:00|471.83|469.43|472.15|469.75|472.98|470.58|471.66|469.26|0
1643888400000|2022-02-03 11:40:00|472.23|469.83|474.14|471.74|474.3|471.9|472.15|469.75|0
1643888700000|2022-02-03 11:45:00|474.3|471.9|474.96|472.56|475.13|472.73|473.64|471.24|0
1643889000000|2022-02-03 11:50:00|474.87|472.47|475.79|473.39|476.12|473.72|474.63|472.23|0
1643889300000|2022-02-03 11:55:00|475.7|473.3|477.28|474.88|477.44|475.04|475.62|473.22|0
1643889600000|2022-02-03 12:00:00|476.95|474.55|473.46|471.06|477.61|475.21|473.46|471.06|0
1643889900000|2022-02-03 12:05:00|473.38|470.98|475.12|472.72|475.28|472.88|473.13|470.73|0
1643890200000|2022-02-03 12:10:00|474.95|472.55|476.94|474.54|477.11|474.71|474.87|472.47|0
1643890500000|2022-02-03 12:15:00|476.44|474.04|477.89|475.49|478.06|475.66|474.9|472.5|0
1643890800000|2022-02-03 12:20:00|477.73|475.33|476.73|474.33|478.06|475.66|476.56|474.16|0
1643891100000|2022-02-03 12:25:00|476.56|474.16|477.22|474.82|477.39|474.99|475.06|472.66|0
1643891400000|2022-02-03 12:30:00|477.3|474.9|478.01|475.61|478.51|476.11|476.35|473.95|0
1643891700000|2022-02-03 12:35:00|477.93|475.53|483.34|480.94|483.68|481.28|477.43|475.03|0
1643892000000|2022-02-03 12:40:00|483.76|481.36|481.34|478.94|484.09|481.69|481.01|478.61|0
1643892300000|2022-02-03 12:45:00|481.42|479.02|481.34|478.94|482.92|480.52|480.84|478.44|0
1643892600000|2022-02-03 12:50:00|481|478.6|483.5|481.1|484.84|482.44|481|478.6|0
1643892900000|2022-02-03 12:55:00|483|480.6|481.67|479.27|483|480.6|480.83|478.43|0
1643893200000|2022-02-03 13:00:00|481.17|478.77|480.33|477.93|481.5|479.1|477.83|475.43|0
1643893500000|2022-02-03 13:05:00|480.5|478.1|478.35|475.95|481.08|478.68|478.18|475.78|0
1643893800000|2022-02-03 13:10:00|478.02|475.62|476.52|474.12|478.68|476.28|475.52|473.12|0
1643894100000|2022-02-03 13:15:00|476.68|474.28|478.51|476.11|479.01|476.61|476.52|474.12|0
1643894400000|2022-02-03 13:20:00|478.01|475.61|477.76|475.36|479.01|476.61|476.68|474.28|0
1643894700000|2022-02-03 13:25:00|477.68|475.28|476.59|474.19|478.75|476.35|476.42|474.02|0
1643895000000|2022-02-03 13:30:00|477.26|474.86|477.34|474.94|479.42|477.02|476.51|474.11|0
1643895300000|2022-02-03 13:35:00|477.25|474.85|475.51|473.11|478.17|475.77|474.52|472.12|0
1643895600000|2022-02-03 13:40:00|475.42|473.02|470.21|467.81|477|474.6|469.88|467.48|0
1643895900000|2022-02-03 13:45:00|470.38|467.98|467.41|465.01|471.7|469.3|467.24|464.84|0
1643896200000|2022-02-03 13:50:00|467.32|464.92|466.42|464.02|468.07|465.67|465.6|463.2|0
1643896500000|2022-02-03 13:55:00|466.75|464.35|463.39|460.99|467.57|465.17|463.39|460.99|0
1643896800000|2022-02-03 14:00:00|463.22|460.82|462.07|459.67|463.88|461.48|460.92|458.52|0
1643897100000|2022-02-03 14:05:00|462.24|459.84|468.29|465.89|468.95|466.55|461.41|459.01|0
1643897400000|2022-02-03 14:10:00|468.37|465.97|467.79|465.39|468.95|466.55|466.97|464.57|0
1643897700000|2022-02-03 14:15:00|467.47|465.07|466.48|464.08|468.29|465.89|466.39|463.99|0
1643898000000|2022-02-03 14:20:00|466.64|464.24|467.05|464.65|468.29|465.89|465.65|463.25|0
1643898300000|2022-02-03 14:25:00|467.13|464.73|466.8|464.4|468.53|466.13|465.07|462.67|0
1643898600000|2022-02-03 14:30:00|466.97|464.57|463.19|460.79|470.01|467.61|461.06|458.66|0
1643898900000|2022-02-03 14:35:00|464.17|461.77|472.71|470.31|474.06|471.66|463.35|460.95|0
1643899200000|2022-02-03 14:40:00|472.3|469.9|468.28|465.88|473.29|470.89|466.38|463.98|0
1643899500000|2022-02-03 14:45:00|468.12|465.72|462.03|459.63|468.12|465.72|462.03|459.63|0
1643899800000|2022-02-03 14:50:00|462.36|459.96|461.6|459.2|466.8|464.4|460.46|458.06|0
1643900100000|2022-02-03 14:55:00|461.44|459.04|462.01|459.61|465.37|462.97|460.46|458.06|0
1643900400000|2022-02-03 15:00:00|462.09|459.69|465.28|462.88|468.5|466.1|460.78|458.38|0
1643900700000|2022-02-03 15:05:00|465.37|462.97|466.68|464.28|470.81|468.41|462.33|459.93|0
1643901000000|2022-02-03 15:10:00|468.16|465.76|471.38|468.98|471.63|469.23|465.04|462.64|0
1643901300000|2022-02-03 15:15:00|471.21|468.81|473.23|470.83|475.98|473.58|470.16|467.76|0
1643901600000|2022-02-03 15:20:00|473.56|471.16|470.74|468.34|477.55|475.15|470.41|468.01|0
1643901900000|2022-02-03 15:25:00|471.24|468.84|475.71|473.31|475.71|473.31|470.66|468.26|0
1643902200000|2022-02-03 15:30:00|475.38|472.98|474.05|471.65|478.21|475.81|472.23|469.83|0
1643902500000|2022-02-03 15:35:00|474.22|471.82|475.04|472.64|476.21|473.81|472.23|469.83|0
1643902800000|2022-02-03 15:40:00|474.55|472.15|474.71|472.31|477.71|475.31|474.05|471.65|0
1643903100000|2022-02-03 15:45:00|475.37|472.97|469.65|467.25|476.04|473.64|469.16|466.76|0
1643903400000|2022-02-03 15:50:00|470.07|467.67|473.54|471.14|474.04|471.64|470.07|467.67|0
1643903700000|2022-02-03 15:55:00|473.62|471.22|468|465.6|475.7|473.3|466.54|464.14|0
1643904000000|2022-02-03 16:00:00|468.17|465.77|466.67|464.27|468.5|466.1|463.7|461.3|0
1643904300000|2022-02-03 16:05:00|466.75|464.35|470.24|467.84|471.99|469.59|466.51|464.11|0
1643904600000|2022-02-03 16:10:00|469.66|467.26|474.19|471.79|475.36|472.96|468.99|466.59|0
1643904900000|2022-02-03 16:15:00|474.36|471.96|472.86|470.46|474.69|472.29|472.03|469.63|0
1643905200000|2022-02-03 16:20:00|473.19|470.79|466.88|464.48|473.19|470.79|466.3|463.9|0
1643905500000|2022-02-03 16:25:00|467.04|464.64|465.72|463.32|468.7|466.3|463.41|461.01|0
1643905800000|2022-02-03 16:30:00|466.05|463.65|463.41|461.01|467.21|464.81|462.91|460.51|0
1643906100000|2022-02-03 16:35:00|463.4|461|463.27|460.87|465.72|463.32|462.8|460.4|0
1643906400000|2022-02-03 16:40:00|463.44|461.04|463.77|461.37|464.34|461.94|461.46|459.06|0
1643906700000|2022-02-03 16:45:00|463.6|461.2|463.58|461.18|465.23|462.83|462.78|460.38|0
1643907000000|2022-02-03 16:50:00|463.66|461.26|463.72|461.32|467.26|464.86|462.9|460.5|0
1643907300000|2022-02-03 16:55:00|463.8|461.4|459.62|457.22|465.53|463.13|459.62|457.22|0
1643907600000|2022-02-03 17:00:00|459.86|457.46|455.73|453.33|462.27|459.87|455.56|453.16|0
1643907900000|2022-02-03 17:05:00|455.89|453.49|458.34|455.94|458.5|456.1|455.4|453|0
1643908200000|2022-02-03 17:10:00|457.68|455.28|462.09|459.69|462.25|459.85|456.62|454.22|0
1643908500000|2022-02-03 17:15:00|461.93|459.53|455.72|453.32|461.93|459.53|455.72|453.32|0
1643908800000|2022-02-03 17:20:00|454.74|452.34|460.28|457.88|460.78|458.38|454.74|452.34|0
1643909100000|2022-02-03 17:25:00|460.45|458.05|460.45|458.05|461.92|459.52|459.47|457.07|0
1643909400000|2022-02-03 17:30:00|459.95|457.55|459.46|457.06|461.75|459.35|457.01|454.61|0
1643909700000|2022-02-03 17:35:00|459.7|457.3|461.75|459.35|463.39|460.99|459.46|457.06|0
1643910000000|2022-02-03 17:40:00|461.91|459.51|458.48|456.08|463.14|460.74|458.48|456.08|0
1643910300000|2022-02-03 17:45:00|457.82|455.42|456.19|453.79|459.54|457.14|454.57|452.17|0
1643910600000|2022-02-03 17:50:00|456.52|454.12|456.76|454.36|458.39|455.99|456.03|453.63|0
1643910900000|2022-02-03 17:55:00|456.59|454.19|459.29|456.89|459.78|457.38|455.54|453.14|0
1643911200000|2022-02-03 18:00:00|458.96|456.56|455.7|453.3|458.96|456.56|455.05|452.65|0
1643911500000|2022-02-03 18:05:00|455.53|453.13|454.72|452.32|458.3|455.9|454.56|452.16|0
1643911800000|2022-02-03 18:10:00|453.74|451.34|456.76|454.36|457.01|454.61|453.42|451.02|0
1643912100000|2022-02-03 18:15:00|457.01|454.61|457.66|455.26|459.29|456.89|456.43|454.03|0
1643912400000|2022-02-03 18:20:00|457.57|455.17|461.41|459.01|462.31|459.91|457.08|454.68|0
1643912700000|2022-02-03 18:25:00|461.58|459.18|459.78|457.38|461.91|459.51|459.04|456.64|0
1643913000000|2022-02-03 18:30:00|459.94|457.54|462.23|459.83|464.03|461.63|459.45|457.05|0
1643913300000|2022-02-03 18:35:00|462.06|459.66|459.44|457.04|462.14|459.74|457.98|455.58|0
1643913600000|2022-02-03 18:40:00|459.77|457.37|459.28|456.88|460.75|458.35|458.87|456.47|0
1643913900000|2022-02-03 18:45:00|459.93|457.53|461.08|458.68|461.9|459.5|459.28|456.88|0
1643914200000|2022-02-03 18:50:00|460.99|458.59|458.62|456.22|461.24|458.84|457.97|455.57|0
1643914500000|2022-02-03 18:55:00|458.95|456.55|459.27|456.87|460.25|457.85|457.64|455.24|0
1643914800000|2022-02-03 19:00:00|459.11|456.71|461.56|459.16|462.54|460.14|457.96|455.56|0
1643915100000|2022-02-03 19:05:00|461.47|459.07|461.64|459.24|463.2|460.8|460.58|458.18|0
1643915400000|2022-02-03 19:10:00|461.56|459.16|459.34|456.94|462.38|459.98|458.94|456.54|0
1643915700000|2022-02-03 19:15:00|459.75|457.35|460.73|458.33|461.63|459.23|459.67|457.27|0
1643916000000|2022-02-03 19:20:00|460.57|458.17|459.75|457.35|461.72|459.32|459.1|456.7|0
1643916300000|2022-02-03 19:25:00|459.59|457.19|456.48|454.08|460.24|457.84|454.86|452.46|0
1643916600000|2022-02-03 19:30:00|456.4|454|456.81|454.41|457.62|455.22|453.39|450.99|0
1643916900000|2022-02-03 19:35:00|457.46|455.06|452.42|450.02|457.78|455.38|451.78|449.38|0
1643917200000|2022-02-03 19:40:00|452.26|449.86|447.09|444.69|452.26|449.86|446.77|444.37|0
1643917500000|2022-02-03 19:45:00|447.58|445.18|448.59|446.19|449.39|446.99|446.13|443.73|0
1643917800000|2022-02-03 19:50:00|448.5|446.1|449.23|446.83|449.71|447.31|447.94|445.54|0
1643918100000|2022-02-03 19:55:00|449.39|446.99|450.51|448.11|451.97|449.57|448.91|446.51|0
1643918400000|2022-02-03 20:00:00|450.68|448.28|447.29|444.89|452.45|450.05|446.17|443.77|0
1643918700000|2022-02-03 20:05:00|447.61|445.21|447.61|445.21|450.03|447.63|446.97|444.57|0
1643919000000|2022-02-03 20:10:00|447.45|445.05|451.15|448.75|451.48|449.08|447.13|444.73|0
1643919300000|2022-02-03 20:15:00|450.99|448.59|453.24|450.84|454.55|452.15|450.99|448.59|0
1643919600000|2022-02-03 20:20:00|452.92|450.52|452.91|450.51|456.32|453.92|452.75|450.35|0
1643919900000|2022-02-03 20:25:00|452.75|450.35|451.69|449.29|452.91|450.51|449.68|447.28|0
1643920200000|2022-02-03 20:30:00|451.45|449.05|444.04|441.64|451.45|449.05|444.04|441.64|0
1643920500000|2022-02-03 20:35:00|443.72|441.32|443.47|441.07|445.65|443.25|441.8|439.4|0
1643920800000|2022-02-03 20:40:00|443.24|440.84|444.36|441.96|446.77|444.37|442.6|440.2|0
1643921100000|2022-02-03 20:45:00|443.4|441|440.35|437.95|443.4|441|439.08|436.68|0
1643921400000|2022-02-03 20:50:00|440.19|437.79|434.3|431.9|440.19|437.79|433.5|431.1|0
1643921700000|2022-02-03 20:55:00|435.41|433.01|437.58|435.18|443.87|441.47|435.25|432.85|0
1643922000000|2022-02-03 21:00:00|438.37|435.97|463.94|461.54|463.94|461.54|438.37|435.97|0
1643922300000|2022-02-03 21:05:00|464.19|461.79|456.09|453.69|464.62|462.22|454.39|451.99|0
1643922600000|2022-02-03 21:10:00|456.58|454.18|458.78|456.38|459.02|456.62|454.39|451.99|0
1643922900000|2022-02-03 21:15:00|458.41|455.61|469.46|466.66|470.03|467.23|457.92|455.12|0
1643923200000|2022-02-03 21:20:00|469.53|466.73|467.64|464.84|469.95|467.15|467.32|464.52|0
1643923500000|2022-02-03 21:25:00|467.32|464.52|468.38|465.58|468.96|466.16|466|463.2|0
1643923800000|2022-02-03 21:30:00|468.3|465.5|468.46|465.66|470.27|467.47|468.13|465.33|0
1643924100000|2022-02-03 21:35:00|468.38|465.58|470.27|467.47|470.27|467.47|467.97|465.17|0
1643924400000|2022-02-03 21:40:00|470.43|467.63|471.17|468.37|471.75|468.95|469.45|466.65|0
1643924700000|2022-02-03 21:45:00|471.26|468.46|470.1|467.3|471.26|468.46|469.94|467.14|0
1643925000000|2022-02-03 21:50:00|470.01|467.21|473.56|470.76|473.56|470.76|468.95|466.15|0
1643925300000|2022-02-03 21:55:00|473.4|470.6|472.98|470.18|474.72|471.92|472.48|469.68|0
1643925600000|2022-02-03 22:00:00|473.38|470.58|472.32|469.52|473.38|470.58|471.81|469.01|0
1643925900000|2022-02-03 22:05:00|472.35|469.55|470.68|467.88|472.35|469.55|470.68|467.88|0
1643926200000|2022-02-03 22:10:00|470.76|467.96|470.08|467.28|470.76|467.96|469.53|466.73|0
1643926500000|2022-02-03 22:15:00|470.1|467.3|468.85|466.05|470.3|467.5|468.85|466.05|0
1643926800000|2022-02-03 22:20:00|468.98|466.18|468.35|465.55|469.1|466.3|468.28|465.48|0
1643927100000|2022-02-03 22:25:00|468.42|465.62|466.75|463.95|468.42|465.62|466.63|463.83|0
1643927400000|2022-02-03 22:30:00|466.72|463.92|468.44|465.64|468.44|465.64|466.69|463.89|0
1643927700000|2022-02-03 22:35:00|468.32|465.52|467.29|464.49|470.36|467.56|467.22|464.42|0
1643928000000|2022-02-03 22:40:00|467.46|464.66|469.11|466.31|470.17|467.37|467.46|464.66|0
1643928300000|2022-02-03 22:45:00|469.14|466.34|467.77|464.97|469.28|466.48|467.6|464.8|0
1643928600000|2022-02-03 22:50:00|467.75|464.95|469.49|466.69|469.58|466.78|467.68|464.88|0
1643928900000|2022-02-03 22:55:00|469.46|466.66|470.46|467.66|470.46|467.66|469.37|466.57|0
1643929200000|2022-02-03 23:00:00|470.19|467.39|469.41|466.61|470.31|467.51|466.78|463.98|0
1643929500000|2022-02-03 23:05:00|469.65|466.85|470.56|467.76|471.71|468.91|469.65|466.85|0
1643929800000|2022-02-03 23:10:00|470.8|468|470.8|468|472.7|469.9|470.14|467.34|0
1643930100000|2022-02-03 23:15:00|470.72|467.92|473.27|470.47|473.77|470.97|470.63|467.83|0
1643930400000|2022-02-03 23:20:00|473.36|470.56|472.69|469.89|474.02|471.22|472.2|469.4|0
1643930700000|2022-02-03 23:25:00|473.02|470.22|471.21|468.41|473.02|470.22|470.88|468.08|0
1643931000000|2022-02-03 23:30:00|471.37|468.57|472.77|469.97|473.02|470.22|471.37|468.57|0
1643931300000|2022-02-03 23:35:00|472.69|469.89|473.02|470.22|473.18|470.38|471.37|468.57|0
1643931600000|2022-02-03 23:40:00|473.1|470.3|472.43|469.63|473.59|470.79|471.28|468.48|0
1643931900000|2022-02-03 23:45:00|472.27|469.47|473.01|470.21|474.34|471.54|472.27|469.47|0
1643932200000|2022-02-03 23:50:00|472.85|470.05|471.27|468.47|473.01|470.21|470.87|468.07|0
1643932500000|2022-02-03 23:55:00|471.52|468.72|470.86|468.06|471.52|468.72|470.2|467.4|0
1643932800000|2022-02-04 00:00:00|471.44|468.64|472.68|469.88|472.84|470.04|469.71|466.91|0
1643933100000|2022-02-04 00:05:00|472.84|470.04|473.41|470.61|473.66|470.86|471.35|468.55|0
1643933400000|2022-02-04 00:10:00|473.5|470.7|472.84|470.04|473.99|471.19|472.67|469.87|0
1643933700000|2022-02-04 00:15:00|473.08|470.28|472.25|469.45|473.5|470.7|471.68|468.88|0
1643934000000|2022-02-04 00:20:00|472.17|469.37|472.17|469.37|473|470.2|471.84|469.04|0
1643934300000|2022-02-04 00:25:00|472.34|469.54|471.34|468.54|473|470.2|470.85|468.05|0
1643934600000|2022-02-04 00:30:00|471.67|468.87|469.11|466.31|471.67|468.87|468.87|466.07|0
1643934900000|2022-02-04 00:35:00|469.03|466.23|468.7|465.9|470.27|467.47|468.7|465.9|0
1643935200000|2022-02-04 00:40:00|468.87|466.07|469.19|466.39|469.69|466.89|468.54|465.74|0
1643935500000|2022-02-04 00:45:00|469.27|466.47|470.34|467.54|471|468.2|469.19|466.39|0
1643935800000|2022-02-04 00:50:00|470.18|467.38|470.34|467.54|471|468.2|469.76|466.96|0
1643936100000|2022-02-04 00:55:00|470.01|467.21|470.5|467.7|470.84|468.04|470.01|467.21|0
1643936400000|2022-02-04 01:00:00|470.17|467.37|469.84|467.04|470.91|468.11|468.2|465.4|0
1643936700000|2022-02-04 01:05:00|469.68|466.88|467.87|465.07|469.68|466.88|467.37|464.57|0
1643937000000|2022-02-04 01:10:00|467.78|464.98|467.21|464.41|467.87|465.07|466.3|463.5|0
1643937300000|2022-02-04 01:15:00|467.37|464.57|465.56|462.76|468.19|465.39|465.23|462.43|0
1643937600000|2022-02-04 01:20:00|465.4|462.6|465.56|462.76|466.05|463.25|464.74|461.94|0
1643937900000|2022-02-04 01:25:00|465.72|462.92|466.54|463.74|467.03|464.23|464.33|461.53|0
1643938200000|2022-02-04 01:30:00|466.87|464.07|464.74|461.94|467.2|464.4|464.74|461.94|0
1643938500000|2022-02-04 01:35:00|464.9|462.1|463.34|460.54|465.39|462.59|463.26|460.46|0
1643938800000|2022-02-04 01:40:00|463.26|460.46|463.09|460.29|464.16|461.36|462.61|459.81|0
1643939100000|2022-02-04 01:45:00|463.26|460.46|462.52|459.72|463.26|460.46|460.48|457.68|0
1643939400000|2022-02-04 01:50:00|462.6|459.8|463.25|460.45|463.42|460.62|462.35|459.55|0
1643939700000|2022-02-04 01:55:00|463.17|460.37|462.35|459.55|463.58|460.78|462.11|459.31|0
1643940000000|2022-02-04 02:00:00|462.51|459.71|463.33|460.53|463.41|460.61|462.43|459.63|0
1643940300000|2022-02-04 02:05:00|463.25|460.45|465.05|462.25|465.21|462.41|463.16|460.36|0
1643940600000|2022-02-04 02:10:00|465.21|462.41|465.86|463.06|467.01|464.21|465.21|462.41|0
1643940900000|2022-02-04 02:15:00|465.78|462.98|467.67|464.87|467.83|465.03|465.7|462.9|0
1643941200000|2022-02-04 02:20:00|467.83|465.03|466.68|463.88|468.33|465.53|466.52|463.72|0
1643941500000|2022-02-04 02:25:00|466.59|463.79|467.58|464.78|467.66|464.86|466.35|463.55|0
1643941800000|2022-02-04 02:30:00|467.5|464.7|468.81|466.01|468.81|466.01|467.17|464.37|0
1643942100000|2022-02-04 02:35:00|468.65|465.85|467.99|465.19|468.65|465.85|467.5|464.7|0
1643942400000|2022-02-04 02:40:00|468.15|465.35|467.16|464.36|468.48|465.68|467.16|464.36|0
1643942700000|2022-02-04 02:45:00|467.33|464.53|467.33|464.53|467.33|464.53|466.83|464.03|0
1643943000000|2022-02-04 02:50:00|467.49|464.69|467.65|464.85|468.15|465.35|466.67|463.87|0
1643943300000|2022-02-04 02:55:00|467.57|464.77|466.5|463.7|467.57|464.77|466.5|463.7|0
1643943600000|2022-02-04 03:00:00|466.66|463.86|466.66|463.86|466.91|464.11|465.84|463.04|0
1643943900000|2022-02-04 03:05:00|466.83|464.03|467.72|464.92|468.05|465.25|466.83|464.03|0
1643944200000|2022-02-04 03:10:00|467.81|465.01|469.62|466.82|469.62|466.82|467.72|464.92|0
1643944500000|2022-02-04 03:15:00|469.29|466.49|469.12|466.32|469.78|466.98|468.79|465.99|0
1643944800000|2022-02-04 03:20:00|469.28|466.48|469.28|466.48|469.61|466.81|468.79|465.99|0
1643945100000|2022-02-04 03:25:00|469.2|466.4|468.62|465.82|469.28|466.48|468.13|465.33|0
1643945400000|2022-02-04 03:30:00|468.54|465.74|467.47|464.67|469.12|466.32|466.98|464.18|0
1643945700000|2022-02-04 03:35:00|467.55|464.75|468.45|465.65|468.62|465.82|467.47|464.67|0
1643946000000|2022-02-04 03:40:00|468.29|465.49|468.04|465.24|468.78|465.98|468.04|465.24|0
1643946300000|2022-02-04 03:45:00|468.12|465.32|468.28|465.48|468.94|466.14|468.12|465.32|0
1643946600000|2022-02-04 03:50:00|468.36|465.56|468.52|465.72|469.18|466.38|468.03|465.23|0
1643946900000|2022-02-04 03:55:00|468.45|465.65|468.69|465.89|469.1|466.3|468.44|465.64|0
1643947200000|2022-02-04 04:00:00|468.94|466.14|469.1|466.3|469.76|466.96|468.85|466.05|0
1643947500000|2022-02-04 04:05:00|469.18|466.38|468.6|465.8|469.26|466.46|468.44|465.64|0
1643947800000|2022-02-04 04:10:00|468.44|465.64|469.01|466.21|469.34|466.54|468.44|465.64|0
1643948100000|2022-02-04 04:15:00|469.09|466.29|469.42|466.62|469.75|466.95|469.09|466.29|0
1643948400000|2022-02-04 04:20:00|469.34|466.54|469.91|467.11|470.57|467.77|469.26|466.46|0
1643948700000|2022-02-04 04:25:00|469.75|466.95|470.07|467.27|470.74|467.94|469.75|466.95|0
1643949000000|2022-02-04 04:30:00|470.24|467.44|471.06|468.26|471.06|468.26|470.24|467.44|0
1643949300000|2022-02-04 04:35:00|471.23|468.43|471.06|468.26|472.05|469.25|470.73|467.93|0
1643949600000|2022-02-04 04:40:00|470.97|468.17|471.39|468.59|471.88|469.08|470.97|468.17|0
1643949900000|2022-02-04 04:45:00|471.06|468.26|471.55|468.75|471.88|469.08|470.97|468.17|0
1643950200000|2022-02-04 04:50:00|471.38|468.58|471.05|468.25|471.38|468.58|470.72|467.92|0
1643950500000|2022-02-04 04:55:00|471.22|468.42|472.04|469.24|472.04|469.24|470.72|467.92|0
1643950800000|2022-02-04 05:00:00|472.37|469.57|473.03|470.23|473.36|470.56|472.37|469.57|0
1643951100000|2022-02-04 05:05:00|473.19|470.39|472.86|470.06|473.85|471.05|472.7|469.9|0
1643951400000|2022-02-04 05:10:00|472.77|469.97|472.61|469.81|473.52|470.72|472.53|469.73|0
1643951700000|2022-02-04 05:15:00|472.53|469.73|473.85|471.05|475.01|472.21|472.53|469.73|0
1643952000000|2022-02-04 05:20:00|473.76|470.96|474.34|471.54|474.67|471.87|473.76|470.96|0
1643952300000|2022-02-04 05:25:00|474.51|471.71|473.51|470.71|475|472.2|473.02|470.22|0
1643952600000|2022-02-04 05:30:00|473.68|470.88|473.34|470.54|474.01|471.21|472.85|470.05|0
1643952900000|2022-02-04 05:35:00|473.51|470.71|473.67|470.87|473.84|471.04|472.52|469.72|0
1643953200000|2022-02-04 05:40:00|473.59|470.79|473.51|470.71|474|471.2|472.92|470.12|0
1643953500000|2022-02-04 05:45:00|473.34|470.54|473.5|470.7|473.5|470.7|472.68|469.88|0
1643953800000|2022-02-04 05:50:00|473.34|470.54|474.16|471.36|474.49|471.69|473.34|470.54|0
1643954100000|2022-02-04 05:55:00|474.24|471.44|475.15|472.35|475.48|472.68|474.24|471.44|0
1643954400000|2022-02-04 06:00:00|475.4|472.6|475.32|472.52|475.48|472.68|473.99|471.19|0
1643954700000|2022-02-04 06:05:00|475.15|472.35|475.81|473.01|475.81|473.01|475.15|472.35|0
1643955000000|2022-02-04 06:10:00|475.65|472.85|474.89|472.09|475.98|473.18|474.65|471.85|0
1643955300000|2022-02-04 06:15:00|474.81|472.01|475.47|472.67|475.47|472.67|474.48|471.68|0
1643955600000|2022-02-04 06:20:00|475.31|472.51|473.98|471.18|475.97|473.17|473.82|471.02|0
1643955900000|2022-02-04 06:25:00|473.82|471.02|473.98|471.18|474.81|472.01|473.4|470.6|0
1643956200000|2022-02-04 06:30:00|474.23|471.43|473.65|470.85|475.47|472.67|473.65|470.85|0
1643956500000|2022-02-04 06:35:00|473.56|470.76|474.05|471.25|474.64|471.84|473.32|470.52|0
1643956800000|2022-02-04 06:40:00|474.14|471.34|475.63|472.83|475.79|472.99|473.89|471.09|0
1643957100000|2022-02-04 06:45:00|475.71|472.91|475.46|472.66|475.96|473.16|475.21|472.41|0
1643957400000|2022-02-04 06:50:00|475.37|472.57|475.96|473.16|476.29|473.49|474.47|471.67|0
1643957700000|2022-02-04 06:55:00|476.12|473.32|475.29|472.49|476.29|473.49|474.96|472.16|0
1643958000000|2022-02-04 07:00:00|475.46|472.66|474.87|472.07|475.95|473.15|474.54|471.74|0
1643958300000|2022-02-04 07:05:00|474.79|471.99|476.61|473.81|476.78|473.98|474.46|471.66|0
1643958600000|2022-02-04 07:10:00|476.45|473.65|473.38|470.58|476.45|473.65|473.3|470.5|0
1643958900000|2022-02-04 07:15:00|473.3|470.5|471.48|468.68|473.96|471.16|471.15|468.35|0
1643959200000|2022-02-04 07:20:00|471.64|468.84|471.48|468.68|471.81|469.01|470.65|467.85|0
1643959500000|2022-02-04 07:25:00|471.64|468.84|471.96|469.16|473.67|470.87|470.81|468.01|0
1643959800000|2022-02-04 07:30:00|472.13|469.33|473.61|470.81|473.94|471.14|471.96|469.16|0
1643960100000|2022-02-04 07:35:00|473.52|470.72|468.71|465.91|473.61|470.81|468.54|465.74|0
1643960400000|2022-02-04 07:40:00|468.46|465.66|465.74|462.94|469.37|466.57|465.58|462.78|0
1643960700000|2022-02-04 07:45:00|465.58|462.78|467.22|464.42|467.88|465.08|465.58|462.78|0
1643961000000|2022-02-04 07:50:00|467.06|464.26|466.07|463.27|468.37|465.57|465.74|462.94|0
1643961300000|2022-02-04 07:55:00|466.23|463.43|466.89|464.09|467.88|465.08|464.99|462.19|0
1643961600000|2022-02-04 08:00:00|466.14|463.34|468.61|465.81|469.36|466.56|466.14|463.34|0
1643961900000|2022-02-04 08:05:00|468.5|466.1|468.49|466.09|470.48|468.08|466.85|464.45|0
1643962200000|2022-02-04 08:10:00|468.82|466.42|467.83|465.43|469.56|467.16|467.67|465.27|0
1643962500000|2022-02-04 08:15:00|468|465.6|469.56|467.16|471.46|469.06|467.5|465.1|0
1643962800000|2022-02-04 08:20:00|469.48|467.08|466.67|464.27|469.97|467.57|466.51|464.11|0
1643963100000|2022-02-04 08:25:00|466.75|464.35|463.22|460.82|466.84|464.44|462.81|460.41|0
1643963400000|2022-02-04 08:30:00|463.06|460.66|463.05|460.65|464.21|461.81|462.07|459.67|0
1643963700000|2022-02-04 08:35:00|462.89|460.49|462.15|459.75|463.22|460.82|461.41|459.01|0
1643964000000|2022-02-04 08:40:00|462.07|459.67|462.07|459.67|462.56|460.16|459.61|457.21|0
1643964300000|2022-02-04 08:45:00|461.82|459.42|459.28|456.88|462.07|459.67|458.79|456.39|0
1643964600000|2022-02-04 08:50:00|459.12|456.72|459.77|457.37|459.93|457.53|457.81|455.41|0
1643964900000|2022-02-04 08:55:00|459.85|457.45|461.4|459|462.22|459.82|459.85|457.45|0
1643965200000|2022-02-04 09:00:00|461.24|458.84|460.58|458.18|463.61|461.21|459.93|457.53|0
1643965500000|2022-02-04 09:05:00|460.91|458.51|459.11|456.71|461.56|459.16|458.95|456.55|0
1643965800000|2022-02-04 09:10:00|458.95|456.55|460.26|457.86|460.26|457.86|455.86|453.46|0
1643966100000|2022-02-04 09:15:00|460.58|458.18|459.44|457.04|461.89|459.49|458.78|456.38|0
1643966400000|2022-02-04 09:20:00|459.27|456.87|457.64|455.24|459.27|456.87|456.66|454.26|0
1643966700000|2022-02-04 09:25:00|457.8|455.4|459.27|456.87|460.58|458.18|455.85|453.45|0
1643967000000|2022-02-04 09:30:00|459.43|457.03|461.23|458.83|461.23|458.83|458.86|456.46|0
1643967300000|2022-02-04 09:35:00|461.31|458.91|461.55|459.15|462.7|460.3|460.57|458.17|0
1643967600000|2022-02-04 09:40:00|461.39|458.99|460.08|457.68|461.55|459.15|458.12|455.72|0
1643967900000|2022-02-04 09:45:00|460.24|457.84|460.24|457.84|461.55|459.15|460.24|457.84|0
1643968200000|2022-02-04 09:50:00|460.4|458|459.91|457.51|460.57|458.17|458.28|455.88|0
1643968500000|2022-02-04 09:55:00|459.75|457.35|457.13|454.73|459.75|457.35|456.81|454.41|0
1643968800000|2022-02-04 10:00:00|456.81|454.41|455.83|453.43|457.29|454.89|454.93|452.53|0
1643969100000|2022-02-04 10:05:00|455.66|453.26|452.9|450.5|455.66|453.26|452.25|449.85|0
1643969400000|2022-02-04 10:10:00|452.74|450.34|451.28|448.88|453.39|450.99|450.47|448.07|0
1643969700000|2022-02-04 10:15:00|451.11|448.71|449.49|447.09|451.44|449.04|449.01|446.61|0
1643970000000|2022-02-04 10:20:00|449.33|446.93|447.16|444.76|449.41|447.01|445.1|442.7|0
1643970300000|2022-02-04 10:25:00|447.08|444.68|447.56|445.16|449.82|447.42|447.08|444.68|0
1643970600000|2022-02-04 10:30:00|447.4|445|446.63|444.23|447.4|445|441.77|439.37|0
1643970900000|2022-02-04 10:35:00|447.19|444.79|446.22|443.82|448.23|445.83|445.5|443.1|0
1643971200000|2022-02-04 10:40:00|446.46|444.06|446.06|443.66|447.59|445.19|445.02|442.62|0
1643971500000|2022-02-04 10:45:00|445.66|443.26|444.7|442.3|447.02|444.62|443.17|440.77|0
1643971800000|2022-02-04 10:50:00|444.37|441.97|445.01|442.61|448.22|445.82|444.37|441.97|0
1643972100000|2022-02-04 10:55:00|445.97|443.57|447.1|444.7|447.74|445.34|442.45|440.05|0
1643972400000|2022-02-04 11:00:00|446.94|444.54|443.8|441.4|447.1|444.7|442.93|440.53|0
1643972700000|2022-02-04 11:05:00|442.93|440.53|439.73|437.33|444.53|442.13|438.94|436.54|0
1643973000000|2022-02-04 11:10:00|439.42|437.02|437.03|434.63|439.42|437.02|436.08|433.68|0
1643973300000|2022-02-04 11:15:00|436.55|434.15|436.94|434.54|438.41|436.01|434.99|432.59|0
1643973600000|2022-02-04 11:20:00|436.78|434.38|432.26|429.86|437.1|434.7|431.39|428.99|0
1643973900000|2022-02-04 11:25:00|432.58|430.18|439.02|436.62|440.3|437.9|432.58|430.18|0
1643974200000|2022-02-04 11:30:00|438.78|436.38|439.02|436.62|440.61|438.21|437.91|435.51|0
1643974500000|2022-02-04 11:35:00|438.94|436.54|441.89|439.49|442.6|440.2|437.43|435.03|0
1643974800000|2022-02-04 11:40:00|441.64|439.24|439.02|436.62|441.64|439.24|438.86|436.46|0
1643975100000|2022-02-04 11:45:00|438.93|436.53|435.84|433.44|439.02|436.62|435.05|432.65|0
1643975400000|2022-02-04 11:50:00|435.6|433.2|435.52|433.12|435.84|433.44|433.62|431.22|0
1643975700000|2022-02-04 11:55:00|435.68|433.28|431.57|429.17|436|433.6|431.57|429.17|0
1643976000000|2022-02-04 12:00:00|431.88|429.48|436.47|434.07|436.79|434.39|431.88|429.48|0
1643976300000|2022-02-04 12:05:00|436.63|434.23|436.94|434.54|437.58|435.18|434.57|432.17|0
1643976600000|2022-02-04 12:10:00|436.78|434.38|434.88|432.48|437.26|434.86|433.3|430.9|0
1643976900000|2022-02-04 12:15:00|434.8|432.4|436.78|434.38|436.94|434.54|433.77|431.37|0
1643977200000|2022-02-04 12:20:00|436.85|434.45|438.04|435.64|439.16|436.76|435.67|433.27|0
1643977500000|2022-02-04 12:25:00|438.2|435.8|440.66|438.26|440.75|438.35|438.04|435.64|0
1643977800000|2022-02-04 12:30:00|440.59|438.19|439.47|437.07|440.59|438.19|438.28|435.88|0
1643978100000|2022-02-04 12:35:00|439.79|437.39|441.14|438.74|441.38|438.98|439.47|437.07|0
1643978400000|2022-02-04 12:40:00|441.06|438.66|440.74|438.34|441.38|438.98|439.22|436.82|0
1643978700000|2022-02-04 12:45:00|440.81|438.41|446.01|443.61|446.33|443.93|440.81|438.41|0
1643979000000|2022-02-04 12:50:00|445.85|443.45|447.04|444.64|447.93|445.53|445.21|442.81|0
1643979300000|2022-02-04 12:55:00|447.13|444.73|447.12|444.72|449.05|446.65|446.48|444.08|0
1643979600000|2022-02-04 13:00:00|447.29|444.89|444.08|441.68|447.84|445.44|443.76|441.36|0
1643979900000|2022-02-04 13:05:00|444|441.6|444.15|441.75|445.11|442.71|443.12|440.72|0
1643980200000|2022-02-04 13:10:00|444.24|441.84|447.72|445.32|447.72|445.32|442.96|440.56|0
1643980500000|2022-02-04 13:15:00|447.56|445.16|440.07|437.67|447.8|445.4|440.07|437.67|0
1643980800000|2022-02-04 13:20:00|440.15|437.75|440.83|438.43|441.15|438.75|438.2|435.8|0
1643981100000|2022-02-04 13:25:00|440.43|438.03|440.35|437.95|443.63|441.23|439.95|437.55|0
1643981400000|2022-02-04 13:30:00|438.2|435.8|423.89|421.49|439.15|436.75|422.25|419.85|0
1643981700000|2022-02-04 13:35:00|423.66|421.26|431.16|428.76|431.48|429.08|419.18|416.78|0
1643982000000|2022-02-04 13:40:00|430.05|427.65|427.12|424.72|431.79|429.39|426.1|423.7|0
1643982300000|2022-02-04 13:45:00|427.51|425.11|430.74|428.34|432.64|430.24|427.43|425.03|0
1643982600000|2022-02-04 13:50:00|430.34|427.94|429|426.6|432.01|429.61|426.8|424.4|0
1643982900000|2022-02-04 13:55:00|428.69|426.29|425.07|422.67|429.87|427.47|424.91|422.51|0
1643983200000|2022-02-04 14:00:00|424.91|422.51|420.69|418.29|425.38|422.98|419.59|417.19|0
1643983500000|2022-02-04 14:05:00|420.53|418.13|425.38|422.98|426.16|423.76|420.37|417.97|0
1643983800000|2022-02-04 14:10:00|425.07|422.67|431.52|429.12|431.68|429.28|424.44|422.04|0
1643984100000|2022-02-04 14:15:00|431.99|429.59|433.97|431.57|435.8|433.4|431.05|428.65|0
1643984400000|2022-02-04 14:20:00|434.21|431.81|435.16|432.76|435.95|433.55|434.21|431.81|0
1643984700000|2022-02-04 14:25:00|435.63|433.23|437.06|434.66|439.93|437.53|435.63|433.23|0
1643985000000|2022-02-04 14:30:00|436.98|434.58|431.32|428.92|441.37|438.97|430.85|428.45|0
1643985300000|2022-02-04 14:35:00|431.56|429.16|432.11|429.71|434.49|432.09|428.32|425.92|0
1643985600000|2022-02-04 14:40:00|432.59|430.19|443.32|440.92|445.71|443.31|432.35|429.95|0
1643985900000|2022-02-04 14:45:00|443|440.6|441.14|438.74|446.06|443.66|439.3|436.9|0
1643986200000|2022-02-04 14:50:00|440.58|438.18|434.9|432.5|442.35|439.95|433.39|430.99|0
1643986500000|2022-02-04 14:55:00|435.62|433.22|438.92|436.52|441.17|438.77|435.3|432.9|0
1643986800000|2022-02-04 15:00:00|439.56|437.16|441.81|439.41|444.7|442.3|437.24|434.84|0
1643987100000|2022-02-04 15:05:00|441.97|439.57|439.24|436.84|444.38|441.98|439.24|436.84|0
1643987400000|2022-02-04 15:10:00|438.92|436.52|443.73|441.33|444.7|442.3|434.44|432.04|0
1643987700000|2022-02-04 15:15:00|443.25|440.85|446.95|444.55|449.71|447.31|443.25|440.85|0
1643988000000|2022-02-04 15:20:00|447.12|444.72|443.73|441.33|448.25|445.85|443.24|440.84|0
1643988300000|2022-02-04 15:25:00|443.41|441.01|432.84|430.44|446.14|443.74|432.84|430.44|0
1643988600000|2022-02-04 15:30:00|432.68|430.28|438.55|436.15|441.51|439.11|432.68|430.28|0
1643988900000|2022-02-04 15:35:00|438.23|435.83|431.4|429|438.55|436.15|428.09|425.69|0
1643989200000|2022-02-04 15:40:00|432.11|429.71|430.79|428.39|434.35|431.95|429.85|427.45|0
1643989500000|2022-02-04 15:45:00|430.48|428.08|427.43|425.03|432.13|429.73|424.83|422.43|0
1643989800000|2022-02-04 15:50:00|427.5|425.1|430.1|427.7|430.58|428.18|425.62|423.22|0
1643990100000|2022-02-04 15:55:00|430.26|427.86|427.89|425.49|432|429.6|427.11|424.71|0
1643990400000|2022-02-04 16:00:00|427.81|425.41|430.1|427.7|431.36|428.96|425.54|423.14|0
1643990700000|2022-02-04 16:05:00|430.26|427.86|427.89|425.49|431.36|428.96|427.18|424.78|0
1643991000000|2022-02-04 16:10:00|427.81|425.41|424.12|421.72|428.36|425.96|423.41|421.01|0
1643991300000|2022-02-04 16:15:00|423.8|421.4|427.88|425.48|428.51|426.11|422.55|420.15|0
1643991600000|2022-02-04 16:20:00|427.41|425.01|428.67|426.27|429.85|427.45|425.21|422.81|0
1643991900000|2022-02-04 16:25:00|428.74|426.34|434.36|431.96|437.06|434.66|428.74|426.34|0
1643992200000|2022-02-04 16:30:00|434.51|432.11|437.97|435.57|438.93|436.53|430.94|428.54|0
1643992500000|2022-02-04 16:35:00|438.53|436.13|439.48|437.08|442.05|439.65|438.13|435.73|0
1643992800000|2022-02-04 16:40:00|439.73|437.33|440.84|438.44|441.88|439.48|438.61|436.21|0
1643993100000|2022-02-04 16:45:00|440.52|438.12|441.79|439.39|449.08|446.68|440.52|438.12|0
1643993400000|2022-02-04 16:50:00|442.11|439.71|441.79|439.39|442.91|440.51|440.19|437.79|0
1643993700000|2022-02-04 16:55:00|441.95|439.55|439.2|436.8|446.93|444.53|439.2|436.8|0
1643994000000|2022-02-04 17:00:00|439.36|436.96|439.68|437.28|440.48|438.08|436.88|434.48|0
1643994300000|2022-02-04 17:05:00|439.84|437.44|440.47|438.07|441.35|438.95|436.8|434.4|0
1643994600000|2022-02-04 17:10:00|440.71|438.31|442.31|439.91|444.16|441.76|436.8|434.4|0
1643994900000|2022-02-04 17:15:00|442.4|440|442.23|439.83|444.64|442.24|440.79|438.39|0
1643995200000|2022-02-04 17:20:00|442.71|440.31|441.99|439.59|443.36|440.96|440.63|438.23|0
1643995500000|2022-02-04 17:25:00|442.07|439.67|443.11|440.71|444.96|442.56|441.43|439.03|0
1643995800000|2022-02-04 17:30:00|443.67|441.27|442.23|439.83|446.33|443.93|439.5|437.1|0
1643996100000|2022-02-04 17:35:00|442.07|439.67|445.6|443.2|445.6|443.2|440.94|438.54|0
1643996400000|2022-02-04 17:40:00|446.08|443.68|447.37|444.97|448.18|445.78|444.47|442.07|0
1643996700000|2022-02-04 17:45:00|446.89|444.49|448.17|445.77|448.17|445.77|445.44|443.04|0
1643997000000|2022-02-04 17:50:00|447.93|445.53|446.06|443.66|448.66|446.26|445.65|443.25|0
1643997300000|2022-02-04 17:55:00|446.71|444.31|448.64|446.24|449.21|446.81|444.93|442.53|0
1643997600000|2022-02-04 18:00:00|448.81|446.41|456.77|454.37|457.1|454.7|448.81|446.41|0
1643997900000|2022-02-04 18:05:00|456.93|454.53|457.98|455.58|461.71|459.31|455.79|453.39|0
1643998200000|2022-02-04 18:10:00|457.82|455.42|457|454.6|459.29|456.89|455.69|453.29|0
1643998500000|2022-02-04 18:15:00|457.16|454.76|455.53|453.13|457.81|455.41|454.38|451.98|0
1643998800000|2022-02-04 18:20:00|455.69|453.29|460.59|458.19|460.59|458.19|455.2|452.8|0
1643999100000|2022-02-04 18:25:00|460.27|457.87|456.5|454.1|460.27|457.87|455.2|452.8|0
1643999400000|2022-02-04 18:30:00|456.9|454.5|459.11|456.71|459.11|456.71|455.68|453.28|0
1643999700000|2022-02-04 18:35:00|458.95|456.55|457.15|454.75|459.28|456.88|455.68|453.28|0
1644000000000|2022-02-04 18:40:00|457.48|455.08|462.55|460.15|463.54|461.14|457.39|454.99|0
1644000300000|2022-02-04 18:45:00|462.88|460.48|461.71|459.31|462.88|460.48|457.96|455.56|0
1644000600000|2022-02-04 18:50:00|462.28|459.88|463.68|461.28|464.01|461.61|461.88|459.48|0
1644000900000|2022-02-04 18:55:00|463.6|461.2|463.51|461.11|464.01|461.61|461.3|458.9|0
1644001200000|2022-02-04 19:00:00|464.01|461.61|461.38|458.98|464.83|462.43|461.38|458.98|0
1644001500000|2022-02-04 19:05:00|461.22|458.82|462.03|459.63|462.69|460.29|460.31|457.91|0
1644001800000|2022-02-04 19:10:00|462.36|459.96|459.41|457.01|462.69|460.29|456.8|454.4|0
1644002100000|2022-02-04 19:15:00|459.08|456.68|455.49|453.09|460.06|457.66|455.49|453.09|0
1644002400000|2022-02-04 19:20:00|455.33|452.93|458.1|455.7|459.73|457.33|455.33|452.93|0
1644002700000|2022-02-04 19:25:00|458.26|455.86|459.4|457|461.21|458.81|457.77|455.37|0
1644003000000|2022-02-04 19:30:00|459.57|457.17|462.68|460.28|464.32|461.92|458.59|456.19|0
1644003300000|2022-02-04 19:35:00|462.59|460.19|465.14|462.74|466.53|464.13|462.59|460.19|0
1644003600000|2022-02-04 19:40:00|464.81|462.41|461.69|459.29|466.29|463.89|461.11|458.71|0
1644003900000|2022-02-04 19:45:00|462.02|459.62|461.52|459.12|462.67|460.27|459.89|457.49|0
1644004200000|2022-02-04 19:50:00|461.85|459.45|464.64|462.24|464.8|462.4|461.44|459.04|0
1644004500000|2022-02-04 19:55:00|464.47|462.07|466.45|464.05|466.45|464.05|464.22|461.82|0
1644004800000|2022-02-04 20:00:00|466.28|463.88|468.14|465.74|469.21|466.81|465.33|462.93|0
1644005100000|2022-02-04 20:05:00|468.31|465.91|469.71|467.31|470.29|467.89|466.65|464.25|0
1644005400000|2022-02-04 20:10:00|469.63|467.23|473.61|471.21|474.95|472.55|468.97|466.57|0
1644005700000|2022-02-04 20:15:00|473.78|471.38|468.13|465.73|474.28|471.88|468.13|465.73|0
1644006000000|2022-02-04 20:20:00|468.46|466.06|471.12|468.72|471.45|469.05|468.3|465.9|0
1644006300000|2022-02-04 20:25:00|471.45|469.05|469.29|466.89|472.78|470.38|467.96|465.56|0
1644006600000|2022-02-04 20:30:00|469.79|467.39|472.94|470.54|473.77|471.37|468.7|466.3|0
1644006900000|2022-02-04 20:35:00|472.69|470.29|468.29|465.89|472.69|470.29|468.29|465.89|0
1644007200000|2022-02-04 20:40:00|468.37|465.97|462.02|459.62|468.62|466.22|461.85|459.45|0
1644007500000|2022-02-04 20:45:00|462.59|460.19|459.42|457.02|463.33|460.93|455.78|453.38|0
1644007800000|2022-02-04 20:50:00|459|456.6|459.07|456.67|462.21|459.81|455.64|453.24|0
1644008100000|2022-02-04 20:55:00|458.58|456.18|449.62|447.22|458.58|456.18|449.62|447.22|0
1644008400000|2022-02-04 21:00:00|448.97|446.57|446.42|444.02|452.25|449.85|445.93|443.53|0
1644008700000|2022-02-04 21:05:00|446.74|444.34|445.77|443.37|447.55|445.15|444.8|442.4|0
1644009000000|2022-02-04 21:10:00|445.93|443.53|447.71|445.31|447.71|445.31|444.48|442.08|0
1644221100000|2022-02-07 08:05:00|453.82|451.42|450.8|448.4|454.8|452.4|449.42|447.02|0
1644221400000|2022-02-07 08:10:00|451.05|448.65|449.58|447.18|454.3|451.9|449.58|447.18|0
1644221700000|2022-02-07 08:15:00|449.66|447.26|443.11|440.71|449.91|447.51|442.87|440.47|0
1644222000000|2022-02-07 08:20:00|442.95|440.55|439.81|437.41|444.24|441.84|439.81|437.41|0
1644222300000|2022-02-07 08:25:00|440.06|437.66|440.64|438.24|443.13|440.73|439.09|436.69|0
1644222600000|2022-02-07 08:30:00|440.56|438.16|440.24|437.84|442.17|439.77|439.12|436.72|0
1644222900000|2022-02-07 08:35:00|439.92|437.52|443.45|441.05|444.57|442.17|439.19|436.79|0
1644223200000|2022-02-07 08:40:00|443.12|440.72|443.52|441.12|444.73|442.33|443.12|440.72|0
1644223500000|2022-02-07 08:45:00|443.28|440.88|445.86|443.46|446.5|444.1|443.28|440.88|0
1644223800000|2022-02-07 08:50:00|445.77|443.37|448.92|446.52|448.92|446.52|445.69|443.29|0
1644224100000|2022-02-07 08:55:00|449.08|446.68|447.47|445.07|449.16|446.76|446.82|444.42|0
1644224400000|2022-02-07 09:00:00|447.54|445.14|449.56|447.16|451.43|449.03|446.34|443.94|0
1644224700000|2022-02-07 09:05:00|449.64|447.24|448.27|445.87|450.7|448.3|448.27|445.87|0
1644225000000|2022-02-07 09:10:00|448.02|445.62|447.7|445.3|448.91|446.51|444.56|442.16|0
1644225300000|2022-02-07 09:15:00|447.62|445.22|446.16|443.76|449.4|447|446|443.6|0
1644225600000|2022-02-07 09:20:00|446|443.6|445.03|442.63|447.94|445.54|445.03|442.63|0
1644225900000|2022-02-07 09:25:00|445.11|442.71|446.4|444|446.88|444.48|444.63|442.23|0
1644226200000|2022-02-07 09:30:00|446.8|444.4|445.03|442.63|447.85|445.45|444.87|442.47|0
1644226500000|2022-02-07 09:35:00|444.95|442.55|444.46|442.06|446.48|444.08|443.58|441.18|0
1644226800000|2022-02-07 09:40:00|444.7|442.3|443.25|440.85|444.87|442.47|442.93|440.53|0
1644227100000|2022-02-07 09:45:00|443.42|441.02|440.84|438.44|444.22|441.82|440.84|438.44|0
1644227400000|2022-02-07 09:50:00|440.52|438.12|443.01|440.61|443.41|441.01|439.56|437.16|0
1644227700000|2022-02-07 09:55:00|442.93|440.53|444.61|442.21|445.82|443.42|442.93|440.53|0
1644228000000|2022-02-07 10:00:00|444.69|442.29|446.06|443.66|447.27|444.87|444.69|442.29|0
1644228300000|2022-02-07 10:05:00|446.22|443.82|445.25|442.85|446.7|444.3|444.69|442.29|0
1644228600000|2022-02-07 10:10:00|445.17|442.77|447.18|444.78|447.27|444.87|444.61|442.21|0
1644228900000|2022-02-07 10:15:00|447.11|444.71|445.97|443.57|447.43|445.03|445.97|443.57|0
1644229200000|2022-02-07 10:20:00|445.81|443.41|445.17|442.77|446.3|443.9|444.85|442.45|0
1644229500000|2022-02-07 10:25:00|445.33|442.93|445.97|443.57|447.42|445.02|444.76|442.36|0
1644229800000|2022-02-07 10:30:00|445.89|443.49|444.84|442.44|446.85|444.45|444.52|442.12|0
1644230100000|2022-02-07 10:35:00|444.68|442.28|445.08|442.68|446.29|443.89|443.39|440.99|0
1644230400000|2022-02-07 10:40:00|445|442.6|446.77|444.37|446.77|444.37|444.35|441.95|0
1644230700000|2022-02-07 10:45:00|446.85|444.45|446.93|444.53|448.71|446.31|446.45|444.05|0
1644231000000|2022-02-07 10:50:00|447.09|444.69|445.8|443.4|447.09|444.69|445.64|443.24|0
1644231300000|2022-02-07 10:55:00|445.63|443.23|443.7|441.3|445.8|443.4|443.06|440.66|0
1644231600000|2022-02-07 11:00:00|443.54|441.14|443.38|440.98|444.67|442.27|442.89|440.49|0
1644231900000|2022-02-07 11:05:00|443.54|441.14|443.53|441.13|444.18|441.78|441.61|439.21|0
1644232200000|2022-02-07 11:10:00|443.37|440.97|444.58|442.18|445.95|443.55|442.65|440.25|0
1644232500000|2022-02-07 11:15:00|444.41|442.01|445.14|442.74|446.27|443.87|444.34|441.94|0
1644232800000|2022-02-07 11:20:00|445.3|442.9|446.43|444.03|447.31|444.91|444.98|442.58|0
1644233100000|2022-02-07 11:25:00|446.5|444.1|447.15|444.75|448.52|446.12|446.43|444.03|0
1644233400000|2022-02-07 11:30:00|447.23|444.83|448.44|446.04|449.17|446.77|447.23|444.83|0
1644233700000|2022-02-07 11:35:00|449.17|446.77|448.68|446.28|450.62|448.22|448.28|445.88|0
1644234000000|2022-02-07 11:40:00|448.6|446.2|446.74|444.34|448.6|446.2|446.26|443.86|0
1644234300000|2022-02-07 11:45:00|446.58|444.18|446.9|444.5|447.71|445.31|445.77|443.37|0
1644234600000|2022-02-07 11:50:00|447.06|444.66|447.38|444.98|447.87|445.47|446.09|443.69|0
1644234900000|2022-02-07 11:55:00|446.97|444.57|448.19|445.79|449.72|447.32|446.33|443.93|0
1644235200000|2022-02-07 12:00:00|448.1|445.7|451.42|449.02|451.75|449.35|448.1|445.7|0
1644235500000|2022-02-07 12:05:00|451.58|449.18|452.56|450.16|452.96|450.56|451.42|449.02|0
1644235800000|2022-02-07 12:10:00|452.39|449.99|455.32|452.92|455.48|453.08|452.39|449.99|0
1644236100000|2022-02-07 12:15:00|455.15|452.75|454.83|452.43|457.27|454.87|454.83|452.43|0
1644236400000|2022-02-07 12:20:00|454.99|452.59|453.52|451.12|455.07|452.67|453.36|450.96|0
1644236700000|2022-02-07 12:25:00|453.44|451.04|453.2|450.8|453.52|451.12|452.06|449.66|0
1644237000000|2022-02-07 12:30:00|453.36|450.96|453.52|451.12|454.5|452.1|452.87|450.47|0
1644237300000|2022-02-07 12:35:00|453.36|450.96|453.68|451.28|454.17|451.77|453.03|450.63|0
1644237600000|2022-02-07 12:40:00|453.84|451.44|454.49|452.09|454.65|452.25|453.68|451.28|0
1644237900000|2022-02-07 12:45:00|454.33|451.93|456.36|453.96|456.68|454.28|454|451.6|0
1644238200000|2022-02-07 12:50:00|456.44|454.04|455.95|453.55|457.99|455.59|455.79|453.39|0
1644238500000|2022-02-07 12:55:00|455.79|453.39|455.95|453.55|458.07|455.67|455.79|453.39|0
1644238800000|2022-02-07 13:00:00|455.78|453.38|458.72|456.32|458.72|456.32|455.13|452.73|0
1644239100000|2022-02-07 13:05:00|458.64|456.24|459.7|457.3|461.01|458.61|457.58|455.18|0
1644239400000|2022-02-07 13:10:00|459.54|457.14|459.7|457.3|461.33|458.93|459.37|456.97|0
1644239700000|2022-02-07 13:15:00|459.53|457.13|459.2|456.8|459.86|457.46|459.04|456.64|0
1644240000000|2022-02-07 13:20:00|459.37|456.97|458.14|455.74|464.12|461.72|456.39|453.99|0
1644240300000|2022-02-07 13:25:00|458.31|455.91|457.32|454.92|458.64|456.24|456.83|454.43|0
1644240600000|2022-02-07 13:30:00|457.16|454.76|454.22|451.82|457.24|454.84|454.22|451.82|0
1644240900000|2022-02-07 13:35:00|454.38|451.98|454.71|452.31|455.2|452.8|453.4|451|0
1644241200000|2022-02-07 13:40:00|454.62|452.22|454.78|452.38|455.68|453.28|453.73|451.33|0
1644241500000|2022-02-07 13:45:00|454.87|452.47|455.84|453.44|456.33|453.93|453.89|451.49|0
1644241800000|2022-02-07 13:50:00|456.01|453.61|454.7|452.3|456.17|453.77|454.54|452.14|0
1644242100000|2022-02-07 13:55:00|454.86|452.46|456.49|454.09|456.98|454.58|454.7|452.3|0
1644242400000|2022-02-07 14:00:00|456.66|454.26|456.08|453.68|456.82|454.42|455.84|453.44|0
1644242700000|2022-02-07 14:05:00|456.16|453.76|457.14|454.74|457.14|454.74|455.18|452.78|0
1644243000000|2022-02-07 14:10:00|456.98|454.58|454.53|452.13|457.47|455.07|454.53|452.13|0
1644243300000|2022-02-07 14:15:00|454.36|451.96|452.97|450.57|454.36|451.96|451.92|449.52|0
1644243600000|2022-02-07 14:20:00|452.89|450.49|454.93|452.53|455.17|452.77|452.41|450.01|0
1644243900000|2022-02-07 14:25:00|454.68|452.28|454.52|452.12|455.58|453.18|453.54|451.14|0
1644244200000|2022-02-07 14:30:00|456.15|453.75|444.91|442.51|456.15|453.75|443.94|441.54|0
1644244500000|2022-02-07 14:35:00|445.08|442.68|453.74|451.34|455.37|452.97|445.08|442.68|0
1644244800000|2022-02-07 14:40:00|453.09|450.69|453.9|451.5|456.75|454.35|451.54|449.14|0
1644245100000|2022-02-07 14:45:00|454.39|451.99|450.48|448.08|456.02|453.62|449.18|446.78|0
1644245400000|2022-02-07 14:50:00|450.32|447.92|459.12|456.72|459.61|457.21|450.32|447.92|0
1644245700000|2022-02-07 14:55:00|459.29|456.89|457.32|454.92|460.43|458.03|452.43|450.03|0
1644246000000|2022-02-07 15:00:00|457.97|455.57|453.38|450.98|459.72|457.32|452.07|449.67|0
1644246300000|2022-02-07 15:05:00|453.54|451.14|455.33|452.93|458.45|456.05|453.38|450.98|0
1644246600000|2022-02-07 15:10:00|455.17|452.77|447.68|445.28|456.48|454.08|447.68|445.28|0
1644246900000|2022-02-07 15:15:00|448|445.6|445.88|443.48|450.44|448.04|445.72|443.32|0
1644247200000|2022-02-07 15:20:00|446.21|443.81|452.23|449.83|453.71|451.31|445.07|442.67|0
1644247500000|2022-02-07 15:25:00|452.07|449.67|453.38|450.98|455.34|452.94|451.25|448.85|0
1644247800000|2022-02-07 15:30:00|453.54|451.14|459.94|457.54|460.27|457.87|451.41|449.01|0
1644248100000|2022-02-07 15:35:00|459.78|457.38|456.41|454.01|461.45|459.05|456.25|453.85|0
1644248400000|2022-02-07 15:40:00|456.66|454.26|451.82|449.42|456.91|454.51|449.87|447.47|0
1644248700000|2022-02-07 15:45:00|451.99|449.59|451.66|449.26|454.03|451.63|451.01|448.61|0
1644249000000|2022-02-07 15:50:00|451.5|449.1|452.31|449.91|454.44|452.04|449.86|447.46|0
1644249300000|2022-02-07 15:55:00|451.66|449.26|453.13|450.73|453.95|451.55|451|448.6|0
1644249600000|2022-02-07 16:00:00|452.8|450.4|450.51|448.11|454.93|452.53|448.72|446.32|0
1644249900000|2022-02-07 16:05:00|450.35|447.95|446.76|444.36|451.98|449.58|445.95|443.55|0
1644250200000|2022-02-07 16:10:00|446.92|444.52|449.69|447.29|450.34|447.94|446.92|444.52|0
1644250500000|2022-02-07 16:15:00|449.53|447.13|447.5|445.1|449.53|447.13|445.14|442.74|0
1644250800000|2022-02-07 16:20:00|447.58|445.18|446.6|444.2|448.4|446|445.46|443.06|0
1644251100000|2022-02-07 16:25:00|447.41|445.01|449.22|446.82|451.67|449.27|447.41|445.01|0
1644251400000|2022-02-07 16:30:00|449.87|447.47|445.97|443.57|449.87|447.47|445.32|442.92|0
1644251700000|2022-02-07 16:35:00|446.13|443.73|440.3|437.9|446.94|444.54|439.66|437.26|0
1644252000000|2022-02-07 16:40:00|440.46|438.06|437.08|434.68|441.27|438.87|436.6|434.2|0
1644252300000|2022-02-07 16:45:00|437.24|434.84|440.85|438.45|441.01|438.61|436|433.6|0
1644252600000|2022-02-07 16:50:00|440.69|438.29|440.69|438.29|441.98|439.58|438.92|436.52|0
1644252900000|2022-02-07 16:55:00|440.44|438.04|444.4|442|445.05|442.65|440.04|437.64|0
1644253200000|2022-02-07 17:00:00|444.15|441.75|443.59|441.19|444.72|442.32|440.36|437.96|0
1644253500000|2022-02-07 17:05:00|443.75|441.35|439.07|436.67|443.75|441.35|439.07|436.67|0
1644253800000|2022-02-07 17:10:00|439.23|436.83|440.36|437.96|441.49|439.09|438.91|436.51|0
1644254100000|2022-02-07 17:15:00|440.2|437.8|441.64|439.24|443.1|440.7|439.39|436.99|0
1644254400000|2022-02-07 17:20:00|441.48|439.08|443.42|441.02|444.06|441.66|441|438.6|0
1644254700000|2022-02-07 17:25:00|443.25|440.85|438.9|436.5|443.74|441.34|438.42|436.02|0
1644255000000|2022-02-07 17:30:00|438.74|436.34|440.51|438.11|441.31|438.91|436.17|433.77|0
1644255300000|2022-02-07 17:35:00|440.42|438.02|436.97|434.57|441.64|439.24|435.21|432.81|0
1644255600000|2022-02-07 17:40:00|437.29|434.89|440.18|437.78|440.83|438.43|437.29|434.89|0
1644255900000|2022-02-07 17:45:00|440.02|437.62|442.11|439.71|443.24|440.84|439.38|436.98|0
1644256200000|2022-02-07 17:50:00|441.95|439.55|440.98|438.58|443.08|440.68|440.66|438.26|0
1644256500000|2022-02-07 17:55:00|441.14|438.74|441.14|438.74|442.59|440.19|440.17|437.77|0
1644256800000|2022-02-07 18:00:00|440.82|438.42|444.21|441.81|445.99|443.59|439.85|437.45|0
1644257100000|2022-02-07 18:05:00|444.04|441.64|446.96|444.56|447.28|444.88|443.56|441.16|0
1644257400000|2022-02-07 18:10:00|447.12|444.72|449.23|446.83|450.37|447.97|446.15|443.75|0
1644257700000|2022-02-07 18:15:00|449.06|446.66|447.44|445.04|449.23|446.83|446.47|444.07|0
1644258000000|2022-02-07 18:20:00|447.52|445.12|447.51|445.11|449.55|447.15|446.79|444.39|0
1644258300000|2022-02-07 18:25:00|447.6|445.2|449.62|447.22|450.52|448.12|446.79|444.39|0
1644258600000|2022-02-07 18:30:00|449.71|447.31|450.03|447.63|451.82|449.42|449.54|447.14|0
1644258900000|2022-02-07 18:35:00|450.19|447.79|451.49|449.09|451.82|449.42|449.71|447.31|0
1644259200000|2022-02-07 18:40:00|451.33|448.93|451|448.6|452.47|450.07|450.68|448.28|0
1644259500000|2022-02-07 18:45:00|451.17|448.77|447.91|445.51|451.98|449.58|447.75|445.35|0
1644259800000|2022-02-07 18:50:00|448.07|445.67|448.88|446.48|450.19|447.79|447.26|444.86|0
1644260100000|2022-02-07 18:55:00|449.21|446.81|452.46|450.06|453.61|451.21|449.05|446.65|0
1644260400000|2022-02-07 19:00:00|452.14|449.74|451.97|449.57|452.79|450.39|450.67|448.27|0
1644260700000|2022-02-07 19:05:00|454.69|452.29|447.72|445.32|454.69|452.29|447.56|445.16|0
1644261000000|2022-02-07 19:10:00|447.88|445.48|448.37|445.97|449.67|447.27|447.88|445.48|0
1644261300000|2022-02-07 19:15:00|447.88|445.48|450.81|448.41|452.28|449.88|447.88|445.48|0
1644261600000|2022-02-07 19:20:00|450.49|448.09|449.83|447.43|451.79|449.39|448.85|446.45|0
1644261900000|2022-02-07 19:25:00|449.67|447.27|455.39|452.99|455.39|452.99|449.34|446.94|0
1644262200000|2022-02-07 19:30:00|455.63|453.23|455.39|452.99|456.21|453.81|453.91|451.51|0
1644262500000|2022-02-07 19:35:00|455.55|453.15|454.73|452.33|457.03|454.63|453.91|451.51|0
1644262800000|2022-02-07 19:40:00|454.4|452|457.34|454.94|457.83|455.43|454.07|451.67|0
1644263100000|2022-02-07 19:45:00|457.5|455.1|455.2|452.8|458|455.6|454.71|452.31|0
1644263400000|2022-02-07 19:50:00|455.04|452.64|455.04|452.64|455.53|453.13|453.56|451.16|0
1644263700000|2022-02-07 19:55:00|455.2|452.8|454.38|451.98|456.26|453.86|453.89|451.49|0
1644264000000|2022-02-07 20:00:00|454.21|451.81|456.67|454.27|456.84|454.44|451.76|449.36|0
1644264300000|2022-02-07 20:05:00|456.84|454.44|455.05|452.65|457.49|455.09|452.27|449.87|0
1644264600000|2022-02-07 20:10:00|454.89|452.49|459.99|457.59|459.99|457.59|454.23|451.83|0
1644264900000|2022-02-07 20:15:00|459.83|457.43|456.69|454.29|460.16|457.76|456.69|454.29|0
1644265200000|2022-02-07 20:20:00|456.53|454.13|453.08|450.68|456.86|454.46|452.1|449.7|0
1644265500000|2022-02-07 20:25:00|453.24|450.84|447.52|445.12|454.39|451.99|446.71|444.31|0
1644265800000|2022-02-07 20:30:00|448.17|445.77|447.35|444.95|450.29|447.89|446.22|443.82|0
1644266100000|2022-02-07 20:35:00|447.52|445.12|440.54|438.14|448.82|446.42|439.89|437.49|0
1644266400000|2022-02-07 20:40:00|440.05|437.65|437.14|434.74|440.21|437.81|435.2|432.8|0
1644266700000|2022-02-07 20:45:00|436.01|433.61|434.24|431.84|436.49|434.09|432.95|430.55|0
1644267000000|2022-02-07 20:50:00|433.92|431.52|427.03|424.63|439.24|436.84|426.87|424.47|0
1644267300000|2022-02-07 20:55:00|427.67|425.27|437.3|434.9|437.46|435.06|423.95|421.55|0
1644267600000|2022-02-07 21:00:00|438.42|436.02|439.38|436.98|440.68|438.28|437.12|434.72|0
1644267900000|2022-02-07 21:05:00|439.22|436.82|438.89|436.49|440.35|437.95|438.73|436.33|0
1644268200000|2022-02-07 21:10:00|439.13|436.73|440.18|437.78|440.83|438.43|439.06|436.66|0
1644268500000|2022-02-07 21:15:00|440.22|437.42|440.06|437.26|440.87|438.07|439.57|436.77|0
1644268800000|2022-02-07 21:20:00|440.22|437.42|440.22|437.42|440.38|437.58|439.89|437.09|0
1644269100000|2022-02-07 21:25:00|440.38|437.58|441.18|438.38|441.26|438.46|440.22|437.42|0
1644269400000|2022-02-07 21:30:00|441.1|438.3|441.18|438.38|441.18|438.38|440.54|437.74|0
1644269700000|2022-02-07 21:35:00|441.02|438.22|441.02|438.22|441.5|438.7|441.02|438.22|0
1644270000000|2022-02-07 21:40:00|441.18|438.38|440.53|437.73|441.18|438.38|440.37|437.57|0
1644270300000|2022-02-07 21:45:00|440.37|437.57|440.53|437.73|440.53|437.73|439.88|437.08|0
1644270600000|2022-02-07 21:50:00|440.69|437.89|441.66|438.86|441.66|438.86|440.37|437.57|0
1644270900000|2022-02-07 21:55:00|441.5|438.7|441.09|438.29|441.5|438.7|440.69|437.89|0
1644271200000|2022-02-07 22:00:00|440.72|437.92|441.12|438.32|441.36|438.56|440.72|437.92|0
1644271500000|2022-02-07 22:05:00|441.35|438.55|441.09|438.29|441.35|438.55|440.98|438.18|0
1644271800000|2022-02-07 22:10:00|441|438.2|441.16|438.36|441.19|438.39|441|438.2|0
1644272100000|2022-02-07 22:15:00|441.05|438.25|440.81|438.01|441.05|438.25|440.81|438.01|0
1644272400000|2022-02-07 22:20:00|441|438.2|441.18|438.38|441.44|438.64|441|438.2|0
1644272700000|2022-02-07 22:25:00|441.11|438.31|440.92|438.12|441.28|438.48|440.92|438.12|0
1644273000000|2022-02-07 22:30:00|440.85|438.05|441.22|438.42|441.22|438.42|440.85|438.05|0
1644273300000|2022-02-07 22:35:00|441.13|438.33|441.32|438.52|441.37|438.57|441.13|438.33|0
1644273600000|2022-02-07 22:40:00|441.27|438.47|441.52|438.72|441.52|438.72|441.27|438.47|0
1644273900000|2022-02-07 22:45:00|441.59|438.79|441.66|438.86|441.81|439.01|441.52|438.72|0
1644274200000|2022-02-07 22:50:00|441.62|438.82|441.59|438.79|441.62|438.82|441.55|438.75|0
1644274500000|2022-02-07 22:55:00|441.56|438.76|441.56|438.76|441.59|438.79|441.52|438.72|0
1644274800000|2022-02-07 23:00:00|440.9|438.1|440.73|437.93|441.7|438.9|439.85|437.05|0
1644275100000|2022-02-07 23:05:00|440.65|437.85|439.84|437.04|440.82|438.02|439.36|436.56|0
1644275400000|2022-02-07 23:10:00|440.17|437.37|440.81|438.01|440.81|438.01|439.84|437.04|0
1644275700000|2022-02-07 23:15:00|440.65|437.85|441.29|438.49|441.37|438.57|440.49|437.69|0
1644276000000|2022-02-07 23:20:00|441.78|438.98|442.66|439.86|443.07|440.27|440.89|438.09|0
1644276300000|2022-02-07 23:25:00|442.59|439.79|442.1|439.3|442.75|439.95|441.85|439.05|0
1644276600000|2022-02-07 23:30:00|442.42|439.62|441.29|438.49|442.91|440.11|441.29|438.49|0
1644276900000|2022-02-07 23:35:00|441.12|438.32|441.45|438.65|441.93|439.13|440.96|438.16|0
1644277200000|2022-02-07 23:40:00|441.61|438.81|441.77|438.97|442.09|439.29|441.12|438.32|0
1644277500000|2022-02-07 23:45:00|441.84|439.04|442.33|439.53|442.74|439.94|441.52|438.72|0
1644277800000|2022-02-07 23:50:00|442.25|439.45|441.76|438.96|442.49|439.69|441.6|438.8|0
1644278100000|2022-02-07 23:55:00|441.6|438.8|442.73|439.93|442.97|440.17|441.35|438.55|0
1644278400000|2022-02-08 00:00:00|442.97|440.17|443.05|440.25|444.03|441.23|442.73|439.93|0
1644278700000|2022-02-08 00:05:00|443.21|440.41|442.24|439.44|443.21|440.41|442.08|439.28|0
1644279000000|2022-02-08 00:10:00|442.4|439.6|441.75|438.95|442.56|439.76|441.51|438.71|0
1644279300000|2022-02-08 00:15:00|441.91|439.11|442.72|439.92|443.05|440.25|441.75|438.95|0
1644279600000|2022-02-08 00:20:00|442.8|440|439.65|436.85|442.88|440.08|439.32|436.52|0
1644279900000|2022-02-08 00:25:00|439.49|436.69|440.13|437.33|440.78|437.98|439.48|436.68|0
1644280200000|2022-02-08 00:30:00|440.45|437.65|441.1|438.3|441.42|438.62|440.45|437.65|0
1644280500000|2022-02-08 00:35:00|441.26|438.46|440.77|437.97|441.58|438.78|439.88|437.08|0
1644280800000|2022-02-08 00:40:00|440.69|437.89|441.25|438.45|441.25|438.45|440.45|437.65|0
1644281100000|2022-02-08 00:45:00|441.17|438.37|442.38|439.58|442.55|439.75|440.68|437.88|0
1644281400000|2022-02-08 00:50:00|442.46|439.66|441.41|438.61|442.46|439.66|441.25|438.45|0
1644281700000|2022-02-08 00:55:00|441.25|438.45|441.89|439.09|441.89|439.09|441.25|438.45|0
1644282000000|2022-02-08 01:00:00|441.81|439.01|440.51|437.71|441.81|439.01|440.11|437.31|0
1644282300000|2022-02-08 01:05:00|440.6|437.8|439.63|436.83|440.76|437.96|439.63|436.83|0
1644282600000|2022-02-08 01:10:00|439.46|436.66|440.11|437.31|440.43|437.63|438.5|435.7|0
1644282900000|2022-02-08 01:15:00|440.02|437.22|440.43|437.63|440.51|437.71|439.78|436.98|0
1644283200000|2022-02-08 01:20:00|440.59|437.79|439.3|436.5|440.59|437.79|439.3|436.5|0
1644283500000|2022-02-08 01:25:00|439.13|436.33|438.17|435.37|439.21|436.41|436.88|434.08|0
1644283800000|2022-02-08 01:30:00|438|435.2|436.55|433.75|438|435.2|436.23|433.43|0
1644284100000|2022-02-08 01:35:00|436.71|433.91|438.48|435.68|438.64|435.84|436.71|433.91|0
1644284400000|2022-02-08 01:40:00|438.64|435.84|438.16|435.36|439.93|437.13|438.16|435.36|0
1644284700000|2022-02-08 01:45:00|438.32|435.52|436.71|433.91|438.32|435.52|436.06|433.26|0
1644285000000|2022-02-08 01:50:00|436.87|434.07|436.94|434.14|437.19|434.39|435.74|432.94|0
1644285300000|2022-02-08 01:55:00|437.03|434.23|436.7|433.9|437.03|434.23|436.22|433.42|0
1644285600000|2022-02-08 02:00:00|436.86|434.06|435.41|432.61|437.67|434.87|435.41|432.61|0
1644285900000|2022-02-08 02:05:00|435.49|432.69|435.89|433.09|436.05|433.25|434.77|431.97|0
1644286200000|2022-02-08 02:10:00|435.65|432.85|435.41|432.61|435.73|432.93|434.61|431.81|0
1644286500000|2022-02-08 02:15:00|435.33|432.53|434.28|431.48|435.73|432.93|434.2|431.4|0
1644286800000|2022-02-08 02:20:00|434.12|431.32|436.85|434.05|437.5|434.7|433.48|430.68|0
1644287100000|2022-02-08 02:25:00|437.01|434.21|437.49|434.69|437.65|434.85|436.53|433.73|0
1644287400000|2022-02-08 02:30:00|437.33|434.53|436.52|433.72|437.33|434.53|436.36|433.56|0
1644287700000|2022-02-08 02:35:00|436.44|433.64|437.01|434.21|437.01|434.21|436.36|433.56|0
1644288000000|2022-02-08 02:40:00|437|434.2|437.81|435.01|437.97|435.17|436.84|434.04|0
1644288300000|2022-02-08 02:45:00|437.65|434.85|438.2|435.4|438.77|435.97|437.49|434.69|0
1644288600000|2022-02-08 02:50:00|438.13|435.33|438.61|435.81|438.77|435.97|437.72|434.92|0
1644288900000|2022-02-08 02:55:00|438.69|435.89|438.77|435.97|439.09|436.29|438.61|435.81|0
1644289200000|2022-02-08 03:00:00|438.84|436.04|438.12|435.32|439.09|436.29|437.48|434.68|0
1644289500000|2022-02-08 03:05:00|438.28|435.48|437.15|434.35|438.44|435.64|437.15|434.35|0
1644289800000|2022-02-08 03:10:00|437.23|434.43|436.99|434.19|437.47|434.67|436.99|434.19|0
1644290100000|2022-02-08 03:15:00|437.15|434.35|437.47|434.67|438.28|435.48|437.15|434.35|0
1644290400000|2022-02-08 03:20:00|437.63|434.83|437.87|435.07|437.87|435.07|437.31|434.51|0
1644290700000|2022-02-08 03:25:00|437.79|434.99|438.75|435.95|439.08|436.28|437.54|434.74|0
1644291000000|2022-02-08 03:30:00|438.83|436.03|438.43|435.63|439.24|436.44|438.27|435.47|0
1644291300000|2022-02-08 03:35:00|438.51|435.71|439.15|436.35|439.88|437.08|438.51|435.71|0
1644291600000|2022-02-08 03:40:00|439.23|436.43|438.58|435.78|439.31|436.51|438.42|435.62|0
1644291900000|2022-02-08 03:45:00|438.5|435.7|437.62|434.82|438.58|435.78|436.65|433.85|0
1644292200000|2022-02-08 03:50:00|437.45|434.65|436.65|433.85|437.69|434.89|436.65|433.85|0
1644292500000|2022-02-08 03:55:00|436.49|433.69|437.04|434.24|437.37|434.57|436.33|433.53|0
1644292800000|2022-02-08 04:00:00|437.13|434.33|437.2|434.4|437.61|434.81|436.8|434|0
1644293100000|2022-02-08 04:05:00|437.29|434.49|437.04|434.24|437.52|434.72|436.64|433.84|0
1644293400000|2022-02-08 04:10:00|437.12|434.32|437.28|434.48|437.52|434.72|436.8|434|0
1644293700000|2022-02-08 04:15:00|437.36|434.56|437.03|434.23|437.52|434.72|436.96|434.16|0
1644294000000|2022-02-08 04:20:00|437.12|434.32|436.63|433.83|437.2|434.4|436.31|433.51|0
1644294300000|2022-02-08 04:25:00|436.55|433.75|436.79|433.99|437.35|434.55|436.47|433.67|0
1644294600000|2022-02-08 04:30:00|436.63|433.83|436.95|434.15|437.19|434.39|436.63|433.83|0
1644294900000|2022-02-08 04:35:00|437.03|434.23|436.95|434.15|437.43|434.63|436.79|433.99|0
1644295200000|2022-02-08 04:40:00|437.11|434.31|436.95|434.15|437.75|434.95|436.95|434.15|0
1644295500000|2022-02-08 04:45:00|437.11|434.31|438.07|435.27|438.15|435.35|436.94|434.14|0
1644295800000|2022-02-08 04:50:00|438.15|435.35|437.26|434.46|438.23|435.43|436.94|434.14|0
1644296100000|2022-02-08 04:55:00|437.1|434.3|437.9|435.1|438.07|435.27|436.94|434.14|0
1644296400000|2022-02-08 05:00:00|437.74|434.94|436.61|433.81|438.07|435.27|436.29|433.49|0
1644296700000|2022-02-08 05:05:00|436.45|433.65|437.9|435.1|438.06|435.26|436.29|433.49|0
1644297000000|2022-02-08 05:10:00|437.82|435.02|437.09|434.29|437.9|435.1|436.93|434.13|0
1644297300000|2022-02-08 05:15:00|436.93|434.13|435.8|433|436.93|434.13|435.64|432.84|0
1644297600000|2022-02-08 05:20:00|435.56|432.76|434.68|431.88|435.72|432.92|434.52|431.72|0
1644297900000|2022-02-08 05:25:00|434.84|432.04|434.83|432.03|435.32|432.52|433.71|430.91|0
1644298200000|2022-02-08 05:30:00|434.67|431.87|434.19|431.39|434.67|431.87|434.19|431.39|0
1644298500000|2022-02-08 05:35:00|434.11|431.31|432.91|430.11|434.19|431.39|432.91|430.11|0
1644298800000|2022-02-08 05:40:00|432.75|429.95|433.06|430.26|433.07|430.27|432.74|429.94|0
1644299100000|2022-02-08 05:45:00|432.98|430.18|433.06|430.26|433.06|430.26|432.74|429.94|0
1644299400000|2022-02-08 05:50:00|432.98|430.18|433.22|430.42|433.22|430.42|432.9|430.1|0
1644299700000|2022-02-08 05:55:00|433.14|430.34|433.86|431.06|434.66|431.86|433.14|430.34|0
1644300000000|2022-02-08 06:00:00|433.7|430.9|435.14|432.34|435.14|432.34|432.73|429.93|0
1644300300000|2022-02-08 06:05:00|434.82|432.02|435.62|432.82|435.94|433.14|434.82|432.02|0
1644300600000|2022-02-08 06:10:00|435.78|432.98|436.26|433.46|437.55|434.75|435.78|432.98|0
1644300900000|2022-02-08 06:15:00|436.18|433.38|436.26|433.46|436.9|434.1|435.94|433.14|0
1644301200000|2022-02-08 06:20:00|436.1|433.3|435.61|432.81|437.06|434.26|435.13|432.33|0
1644301500000|2022-02-08 06:25:00|435.85|433.05|436.97|434.17|437.54|434.74|435.77|432.97|0
1644301800000|2022-02-08 06:30:00|437.06|434.26|437.7|434.9|438.18|435.38|436.57|433.77|0
1644302100000|2022-02-08 06:35:00|437.61|434.81|438.1|435.3|438.83|436.03|437.61|434.81|0
1644302400000|2022-02-08 06:40:00|438.18|435.38|438.66|435.86|438.82|436.02|437.7|434.9|0
1644302700000|2022-02-08 06:45:00|438.98|436.18|437.69|434.89|439.31|436.51|437.69|434.89|0
1644303000000|2022-02-08 06:50:00|437.61|434.81|437.4|434.6|438.12|435.32|436.89|434.09|0
1644303300000|2022-02-08 06:55:00|437.47|434.67|436.99|434.19|438.12|435.32|436.59|433.79|0
1644303600000|2022-02-08 07:00:00|436.67|433.87|435.86|433.06|437.79|434.99|435.46|432.66|0
1644303900000|2022-02-08 07:05:00|435.7|432.9|437.55|434.75|438.2|435.4|435.62|432.82|0
1644304200000|2022-02-08 07:10:00|437.71|434.91|440.53|437.73|440.62|437.82|437.71|434.91|0
1644304500000|2022-02-08 07:15:00|440.69|437.89|440.13|437.33|440.86|438.06|439.65|436.85|0
1644304800000|2022-02-08 07:20:00|440.21|437.41|439.32|436.52|441.1|438.3|438.59|435.79|0
1644305100000|2022-02-08 07:25:00|439.16|436.36|437.06|434.26|439.16|436.36|436.81|434.01|0
1644305400000|2022-02-08 07:30:00|436.57|433.77|437.64|434.84|437.71|434.91|434.64|431.84|0
1644305700000|2022-02-08 07:35:00|435.77|432.97|435.86|433.06|437.88|435.08|435.13|432.33|0
1644306000000|2022-02-08 07:40:00|435.94|433.14|436.02|433.22|436.34|433.54|435.06|432.26|0
1644306300000|2022-02-08 07:45:00|435.86|433.06|435.13|432.33|436.82|434.02|433.93|431.13|0
1644306600000|2022-02-08 07:50:00|435.38|432.58|437.14|434.34|437.3|434.5|435.38|432.58|0
1644306900000|2022-02-08 07:55:00|436.9|434.1|435.77|432.97|437.3|434.5|435.69|432.89|0
1644307200000|2022-02-08 08:00:00|436.33|433.53|438.1|435.3|438.75|435.95|433.93|431.13|0
1644307500000|2022-02-08 08:05:00|437.42|435.02|436.45|434.05|438.06|435.66|436.05|433.65|0
1644307800000|2022-02-08 08:10:00|436.61|434.21|439.26|436.86|439.26|436.86|436.61|434.21|0
1644308100000|2022-02-08 08:15:00|439.35|436.95|439.43|437.03|440.72|438.32|438.14|435.74|0
1644308400000|2022-02-08 08:20:00|439.59|437.19|441.56|439.16|442.53|440.13|439.59|437.19|0
1644308700000|2022-02-08 08:25:00|441.72|439.32|442.68|440.28|442.68|440.28|440.42|438.02|0
1644309000000|2022-02-08 08:30:00|442.76|440.36|441.71|439.31|443.82|441.42|441.39|438.99|0
1644309300000|2022-02-08 08:35:00|441.47|439.07|442.84|440.44|443.81|441.41|440.74|438.34|0
1644309600000|2022-02-08 08:40:00|442.52|440.12|440.58|438.18|443.73|441.33|440.25|437.85|0
1644309900000|2022-02-08 08:45:00|440.41|438.01|444.62|442.22|444.62|442.22|440.41|438.01|0
1644310200000|2022-02-08 08:50:00|444.3|441.9|442.83|440.43|444.54|442.14|442.1|439.7|0
1644310500000|2022-02-08 08:55:00|443|440.6|442.26|439.86|443.64|441.24|441.78|439.38|0
1644310800000|2022-02-08 09:00:00|442.35|439.95|444.45|442.05|444.61|442.21|442.26|439.86|0
1644311100000|2022-02-08 09:05:00|444.37|441.97|444.77|442.37|445.18|442.78|442.99|440.59|0
1644311400000|2022-02-08 09:10:00|444.53|442.13|443.96|441.56|445.1|442.7|443.47|441.07|0
1644311700000|2022-02-08 09:15:00|444.04|441.64|445.82|443.42|446.47|444.07|444.04|441.64|0
1644312000000|2022-02-08 09:20:00|445.74|443.34|446.23|443.83|447.2|444.8|445.42|443.02|0
1644312300000|2022-02-08 09:25:00|446.3|443.9|444.84|442.44|446.95|444.55|444.76|442.36|0
1644312600000|2022-02-08 09:30:00|444.76|442.36|444.44|442.04|445.74|443.34|444.11|441.71|0
1644312900000|2022-02-08 09:35:00|444.27|441.87|442.77|440.37|445.35|442.95|442.36|439.96|0
1644313200000|2022-02-08 09:40:00|442.69|440.29|441.79|439.39|443.42|441.02|441.07|438.67|0
1644313500000|2022-02-08 09:45:00|441.71|439.31|442.28|439.88|442.93|440.53|441.55|439.15|0
1644313800000|2022-02-08 09:50:00|442.2|439.8|441.3|438.9|447.4|445|440.74|438.34|0
1644314100000|2022-02-08 09:55:00|441.46|439.06|439.03|436.63|441.46|439.06|438.23|435.83|0
1644314400000|2022-02-08 10:00:00|439.12|436.72|437.34|434.94|439.12|436.72|436.53|434.13|0
1644314700000|2022-02-08 10:05:00|437.18|434.78|438.7|436.3|438.79|436.39|437.18|434.78|0
1644315000000|2022-02-08 10:10:00|438.79|436.39|437.33|434.93|439.11|436.71|437.33|434.93|0
1644315300000|2022-02-08 10:15:00|437.49|435.09|435.72|433.32|437.98|435.58|435.08|432.68|0
1644315600000|2022-02-08 10:20:00|435.56|433.16|434.75|432.35|436.36|433.96|434.43|432.03|0
1644315900000|2022-02-08 10:25:00|434.27|431.87|436.44|434.04|437.33|434.93|434.27|431.87|0
1644316200000|2022-02-08 10:30:00|436.52|434.12|437.32|434.92|437.97|435.57|436.2|433.8|0
1644316500000|2022-02-08 10:35:00|437.24|434.84|436.07|433.67|437.97|435.57|435.58|433.18|0
1644316800000|2022-02-08 10:40:00|437.27|434.87|437.84|435.44|438.16|435.76|436.79|434.39|0
1644317100000|2022-02-08 10:45:00|438|435.6|438.64|436.24|438.64|436.24|437.19|434.79|0
1644317400000|2022-02-08 10:50:00|438.81|436.41|437.11|434.71|439.29|436.89|436.95|434.55|0
1644317700000|2022-02-08 10:55:00|437.03|434.63|437.67|435.27|437.99|435.59|437.03|434.63|0
1644318000000|2022-02-08 11:00:00|437.83|435.43|436.46|434.06|438.32|435.92|434.29|431.89|0
1644318300000|2022-02-08 11:05:00|436.54|434.14|435.41|433.01|437.83|435.43|435.41|433.01|0
1644318600000|2022-02-08 11:10:00|435.57|433.17|435.09|432.69|435.73|433.33|434.44|432.04|0
1644318900000|2022-02-08 11:15:00|434.92|432.52|434.12|431.72|436.05|433.65|433.64|431.24|0
1644319200000|2022-02-08 11:20:00|434.28|431.88|433.55|431.15|435.24|432.84|432.99|430.59|0
1644319500000|2022-02-08 11:25:00|433.47|431.07|432.47|430.07|433.47|431.07|431.35|428.95|0
1644319800000|2022-02-08 11:30:00|432.39|429.99|433.11|430.71|434.24|431.84|432.39|429.99|0
1644320100000|2022-02-08 11:35:00|432.95|430.55|429.74|427.34|433.92|431.52|429.58|427.18|0
1644320400000|2022-02-08 11:40:00|429.9|427.5|431.34|428.94|433.02|430.62|429.74|427.34|0
1644320700000|2022-02-08 11:45:00|431.02|428.62|429.09|426.69|431.02|428.62|428.46|426.06|0
1644321000000|2022-02-08 11:50:00|429.25|426.85|428.71|426.31|429.73|427.33|427.59|425.19|0
1644321300000|2022-02-08 11:55:00|428.55|426.15|429.99|427.59|429.99|427.59|428.07|425.67|0
1644321600000|2022-02-08 12:00:00|429.67|427.27|428.88|426.48|430.48|428.08|428.79|426.39|0
1644321900000|2022-02-08 12:05:00|429.04|426.64|431.28|428.88|431.52|429.12|428.56|426.16|0
1644322200000|2022-02-08 12:10:00|431.36|428.96|431.76|429.36|432.24|429.84|430.56|428.16|0
1644322500000|2022-02-08 12:15:00|431.6|429.2|429.84|427.44|431.76|429.36|426.8|424.4|0
1644322800000|2022-02-08 12:20:00|429.75|427.35|427.35|424.95|429.84|427.44|426.48|424.08|0
1644323100000|2022-02-08 12:25:00|427.6|425.2|429.03|426.63|429.19|426.79|426.64|424.24|0
1644323400000|2022-02-08 12:30:00|428.87|426.47|429.75|427.35|430.31|427.91|428.39|425.99|0
1644323700000|2022-02-08 12:35:00|429.67|427.27|431.2|428.8|431.54|429.14|429.03|426.63|0
1644324000000|2022-02-08 12:40:00|431.28|428.88|429.76|427.36|431.28|428.88|429.36|426.96|0
1644324300000|2022-02-08 12:45:00|429.68|427.28|430.64|428.24|430.96|428.56|429.12|426.72|0
1644324600000|2022-02-08 12:50:00|430.8|428.4|430.07|427.67|431.12|428.72|428.88|426.48|0
1644324900000|2022-02-08 12:55:00|430|427.6|431.91|429.51|432.39|429.99|429.52|427.12|0
1644325200000|2022-02-08 13:00:00|431.75|429.35|432.71|430.31|433.51|431.11|431.43|429.03|0
1644325500000|2022-02-08 13:05:00|432.55|430.15|434.63|432.23|435.68|433.28|432.39|429.99|0
1644325800000|2022-02-08 13:10:00|434.47|432.07|434.95|432.55|435.28|432.88|434.07|431.67|0
1644326100000|2022-02-08 13:15:00|434.79|432.39|435.11|432.71|435.76|433.36|434.15|431.75|0
1644326400000|2022-02-08 13:20:00|435.27|432.87|434.47|432.07|435.75|433.35|434.15|431.75|0
1644326700000|2022-02-08 13:25:00|434.31|431.91|433.5|431.1|434.79|432.39|433.5|431.1|0
1644327000000|2022-02-08 13:30:00|433.58|431.18|433.18|430.78|434.14|431.74|432.06|429.66|0
1644327300000|2022-02-08 13:35:00|433.34|430.94|432.61|430.21|434.14|431.74|432.38|429.98|0
1644327600000|2022-02-08 13:40:00|432.54|430.14|431.73|429.33|432.7|430.3|431.17|428.77|0
1644327900000|2022-02-08 13:45:00|431.97|429.57|431.09|428.69|431.97|429.57|430.77|428.37|0
1644328200000|2022-02-08 13:50:00|431.25|428.85|432.53|430.13|433.01|430.61|430.05|427.65|0
1644328500000|2022-02-08 13:55:00|432.21|429.81|433.4|431|434.29|431.89|432.05|429.65|0
1644328800000|2022-02-08 14:00:00|433.56|431.16|433.97|431.57|434.69|432.29|433.17|430.77|0
1644329100000|2022-02-08 14:05:00|433.88|431.48|432.92|430.52|434.29|431.89|432.68|430.28|0
1644329400000|2022-02-08 14:10:00|433|430.6|432.04|429.64|434.12|431.72|432.04|429.64|0
1644329700000|2022-02-08 14:15:00|431.88|429.48|431.56|429.16|432.04|429.64|431.08|428.68|0
1644330000000|2022-02-08 14:20:00|431.24|428.84|432.83|430.43|433|430.6|431.07|428.67|0
1644330300000|2022-02-08 14:25:00|432.99|430.59|432.51|430.11|434.44|432.04|432.03|429.63|0
1644330600000|2022-02-08 14:30:00|432.67|430.27|431.07|428.67|437.65|435.25|430.27|427.87|0
1644330900000|2022-02-08 14:35:00|431.39|428.99|435.23|432.83|437.17|434.77|431.39|428.99|0
1644331200000|2022-02-08 14:40:00|435.07|432.67|431.53|429.13|436.2|433.8|430.09|427.69|0
1644331500000|2022-02-08 14:45:00|432.49|430.09|430.73|428.33|435.62|433.22|430.41|428.01|0
1644331800000|2022-02-08 14:50:00|431.05|428.65|430.56|428.16|433.29|430.89|427.69|425.29|0
1644332100000|2022-02-08 14:55:00|431.04|428.64|429.6|427.2|432.65|430.25|428.96|426.56|0
1644332400000|2022-02-08 15:00:00|428.96|426.56|424.02|421.62|428.96|426.56|422.27|419.87|0
1644332700000|2022-02-08 15:05:00|423.7|421.3|429.03|426.63|429.76|427.36|423.06|420.66|0
1644333000000|2022-02-08 15:10:00|428.71|426.31|429.75|427.35|429.92|427.52|426.88|424.48|0
1644333300000|2022-02-08 15:15:00|430.87|428.47|432.07|429.67|434.73|432.33|429.43|427.03|0
1644333600000|2022-02-08 15:20:00|432.32|429.92|432.31|429.91|433.76|431.36|431.19|428.79|0
1644333900000|2022-02-08 15:25:00|432.15|429.75|428.95|426.55|433.28|430.88|427.03|424.63|0
1644334200000|2022-02-08 15:30:00|428.86|426.46|428.62|426.22|431.19|428.79|428.15|425.75|0
1644334500000|2022-02-08 15:35:00|428.78|426.38|431.66|429.26|432.95|430.55|426.07|423.67|0
1644334800000|2022-02-08 15:40:00|431.5|429.1|432.79|430.39|432.79|430.39|429.42|427.02|0
1644335100000|2022-02-08 15:45:00|432.62|430.22|437.85|435.45|441|438.6|432.62|430.22|0
1644335400000|2022-02-08 15:50:00|438.09|435.69|439.87|437.47|441.17|438.77|437.28|434.88|0
1644335700000|2022-02-08 15:55:00|439.38|436.98|439.06|436.66|440.68|438.28|438.57|436.17|0
1644336000000|2022-02-08 16:00:00|438.9|436.5|443.92|441.52|444.25|441.85|438.73|436.33|0
1644336300000|2022-02-08 16:05:00|444.09|441.69|444.41|442.01|445.23|442.83|441.97|439.57|0
1644336600000|2022-02-08 16:10:00|444.25|441.85|446.04|443.64|446.2|443.8|442.78|440.38|0
1644336900000|2022-02-08 16:15:00|446.36|443.96|447.18|444.78|447.99|445.59|445.22|442.82|0
1644337200000|2022-02-08 16:20:00|447.67|445.27|445.22|442.82|447.83|445.43|443.92|441.52|0
1644337500000|2022-02-08 16:25:00|445.38|442.98|446.03|443.63|446.52|444.12|443.91|441.51|0
1644337800000|2022-02-08 16:30:00|446.52|444.12|449.63|447.23|450.61|448.21|446.03|443.63|0
1644338100000|2022-02-08 16:35:00|449.46|447.06|450.93|448.53|451.26|448.86|448.15|445.75|0
1644338400000|2022-02-08 16:40:00|451.01|448.61|451.26|448.86|451.92|449.52|450.03|447.63|0
1644338700000|2022-02-08 16:45:00|451.59|449.19|451.26|448.86|452.9|450.5|451.1|448.7|0
1644339000000|2022-02-08 16:50:00|451.42|449.02|451.75|449.35|452.74|450.34|450.11|447.71|0
1644339300000|2022-02-08 16:55:00|451.91|449.51|452.57|450.17|453.55|451.15|451.75|449.35|0
1644339600000|2022-02-08 17:00:00|452.9|450.5|452.4|450|455.03|452.63|452.07|449.67|0
1644339900000|2022-02-08 17:05:00|452.57|450.17|450.1|447.7|452.57|450.17|449.28|446.88|0
1644340200000|2022-02-08 17:10:00|450.26|447.86|449.77|447.37|451.58|449.18|449.61|447.21|0
1644340500000|2022-02-08 17:15:00|449.93|447.53|450.67|448.27|451.41|449.01|448.79|446.39|0
1644340800000|2022-02-08 17:20:00|450.59|448.19|452.39|449.99|453.05|450.65|450.1|447.7|0
1644341100000|2022-02-08 17:25:00|452.56|450.16|452.72|450.32|453.05|450.65|451.57|449.17|0
1644341400000|2022-02-08 17:30:00|452.88|450.48|456.5|454.1|456.5|454.1|452.88|450.48|0
1644341700000|2022-02-08 17:35:00|456.34|453.94|458.65|456.25|459.31|456.91|455.84|453.44|0
1644342000000|2022-02-08 17:40:00|458.81|456.41|458.65|456.25|460.3|457.9|458.65|456.25|0
1644342300000|2022-02-08 17:45:00|458.81|456.41|457.16|454.76|459.47|457.07|456.66|454.26|0
1644342600000|2022-02-08 17:50:00|457.32|454.92|457.48|455.08|458.31|455.91|456.99|454.59|0
1644342900000|2022-02-08 17:55:00|457.65|455.25|456|453.6|457.82|455.42|455.5|453.1|0
1644343200000|2022-02-08 18:00:00|455.83|453.43|455.5|453.1|456.16|453.76|454.35|451.95|0
1644343500000|2022-02-08 18:05:00|455.66|453.26|454.42|452.02|456.32|453.92|454.02|451.62|0
1644343800000|2022-02-08 18:10:00|454.67|452.27|455.99|453.59|456.16|453.76|453.36|450.96|0
1644344100000|2022-02-08 18:15:00|455.82|453.42|453.02|450.62|455.82|453.42|450.73|448.33|0
1644344400000|2022-02-08 18:20:00|453.19|450.79|451.87|449.47|453.84|451.44|451.71|449.31|0
1644344700000|2022-02-08 18:25:00|451.71|449.31|451.05|448.65|451.87|449.47|449.74|447.34|0
1644345000000|2022-02-08 18:30:00|451.38|448.98|453.59|451.19|454|451.6|450.88|448.48|0
1644345300000|2022-02-08 18:35:00|453.67|451.27|452.19|449.79|455.49|453.09|451.37|448.97|0
1644345600000|2022-02-08 18:40:00|452.03|449.63|451.2|448.8|452.68|450.28|450.38|447.98|0
1644345900000|2022-02-08 18:45:00|451.37|448.97|452.68|450.28|452.68|450.28|449.89|447.49|0
1644346200000|2022-02-08 18:50:00|452.52|450.12|451.53|449.13|452.52|450.12|449.97|447.57|0
1644346500000|2022-02-08 18:55:00|451.69|449.29|454.32|451.92|454.49|452.09|451.53|449.13|0
1644346800000|2022-02-08 19:00:00|454.49|452.09|455.22|452.82|455.31|452.91|453.66|451.26|0
1644347100000|2022-02-08 19:05:00|455.97|453.57|455.38|452.98|457.45|455.05|455.38|452.98|0
1644347400000|2022-02-08 19:10:00|455.47|453.07|454.81|452.41|455.47|453.07|453.99|451.59|0
1644347700000|2022-02-08 19:15:00|454.64|452.24|452.17|449.77|455.14|452.74|451.35|448.95|0
1644348000000|2022-02-08 19:20:00|452.34|449.94|446.93|444.53|452.34|449.94|446.11|443.71|0
1644348300000|2022-02-08 19:25:00|447.26|444.86|445.13|442.73|447.42|445.02|444.32|441.92|0
1644348600000|2022-02-08 19:30:00|444.97|442.57|447.58|445.18|447.74|445.34|444.15|441.75|0
1644348900000|2022-02-08 19:35:00|447.74|445.34|441.22|438.82|448.23|445.83|441.06|438.66|0
1644349200000|2022-02-08 19:40:00|441.71|439.31|443.17|440.77|443.98|441.58|441.22|438.82|0
1644349500000|2022-02-08 19:45:00|442.52|440.12|442.68|440.28|443.98|441.58|440.24|437.84|0
1644349800000|2022-02-08 19:50:00|442.84|440.44|445.61|443.21|445.61|443.21|442.19|439.79|0
1644350100000|2022-02-08 19:55:00|445.52|443.12|443.4|441|445.61|443.21|442.26|439.86|0
1644350400000|2022-02-08 20:00:00|443|440.6|444.14|441.74|445.11|442.71|439.67|437.27|0
1644350700000|2022-02-08 20:05:00|444.3|441.9|445.76|443.36|446.25|443.85|442.18|439.78|0
1644351000000|2022-02-08 20:10:00|445.93|443.53|453.58|451.18|453.99|451.59|445.6|443.2|0
1644351300000|2022-02-08 20:15:00|453.5|451.1|454.82|452.42|455.97|453.57|452.51|450.11|0
1644351600000|2022-02-08 20:20:00|454.16|451.76|452.75|450.35|455.15|452.75|451.52|449.12|0
1644351900000|2022-02-08 20:25:00|453.16|450.76|451.68|449.28|453.16|450.76|449.71|447.31|0
1644352200000|2022-02-08 20:30:00|452.25|449.85|455.8|453.4|457.29|454.89|451.02|448.62|0
1644352500000|2022-02-08 20:35:00|455.97|453.57|454.48|452.08|455.97|453.57|452.17|449.77|0
1644352800000|2022-02-08 20:40:00|454.31|451.91|454.14|451.74|457.95|455.55|454.14|451.74|0
1644353100000|2022-02-08 20:45:00|453.98|451.58|455.3|452.9|456.95|454.55|451.84|449.44|0
1644353400000|2022-02-08 20:50:00|456.12|453.72|460.43|458.03|461.26|458.86|452.49|450.09|0
1644353700000|2022-02-08 20:55:00|459.93|457.53|453.8|451.4|465.2|462.8|453.8|451.4|0
1644354000000|2022-02-08 21:00:00|454.46|452.06|457.11|454.71|457.44|455.04|453.47|451.07|0
1644354300000|2022-02-08 21:05:00|457.27|454.87|459.1|456.7|460.09|457.69|457.11|454.71|0
1644354600000|2022-02-08 21:10:00|458.93|456.53|456.6|454.2|459.59|457.19|456.6|454.2|0
1644354900000|2022-02-08 21:15:00|456.47|453.67|457.96|455.16|458.63|455.83|456.47|453.67|0
1644355200000|2022-02-08 21:20:00|458.04|455.24|457.96|455.16|458.46|455.66|457.79|454.99|0
1644355500000|2022-02-08 21:25:00|458.13|455.33|458.12|455.32|458.29|455.49|457.79|454.99|0
1644355800000|2022-02-08 21:30:00|457.96|455.16|458.29|455.49|458.62|455.82|457.79|454.99|0
1644356100000|2022-02-08 21:35:00|458.12|455.32|458.29|455.49|458.45|455.65|457.95|455.15|0
1644356400000|2022-02-08 21:40:00|458.36|455.56|457.78|454.98|458.36|455.56|457.78|454.98|0
1644356700000|2022-02-08 21:45:00|457.86|455.06|457.78|454.98|458.28|455.48|457.78|454.98|0
1644357000000|2022-02-08 21:50:00|457.95|455.15|457.78|454.98|457.95|455.15|457.78|454.98|0
1644357300000|2022-02-08 21:55:00|457.94|455.14|458.14|455.34|458.19|455.39|457.78|454.98|0
1644357600000|2022-02-08 22:00:00|458.33|455.53|458.08|455.28|458.33|455.53|458.08|455.28|0
1644357900000|2022-02-08 22:05:00|458.03|455.23|457.81|455.01|458.08|455.28|457.81|455.01|0
1644358200000|2022-02-08 22:10:00|457.96|455.16|458.03|455.23|458.03|455.23|457.79|454.99|0
1644358500000|2022-02-08 22:15:00|457.98|455.18|457.71|454.91|457.98|455.18|457.62|454.82|0
1644358800000|2022-02-08 22:20:00|457.69|454.89|457.69|454.89|457.69|454.89|457.69|454.89|0
1644359100000|2022-02-08 22:25:00|457.57|454.77|457.56|454.76|457.71|454.91|457.47|454.67|0
1644359400000|2022-02-08 22:30:00|457.7|454.9|457.58|454.78|457.73|454.93|457.56|454.76|0
1644359700000|2022-02-08 22:35:00|457.47|454.67|457.73|454.93|457.8|455|457.47|454.67|0
1644360000000|2022-02-08 22:40:00|457.8|455|457.6|454.8|457.87|455.07|457.6|454.8|0
1644360300000|2022-02-08 22:45:00|457.7|454.9|457.6|454.8|457.77|454.97|457.6|454.8|0
1644360600000|2022-02-08 22:50:00|457.62|454.82|457.69|454.89|457.72|454.92|457.57|454.77|0
1644360900000|2022-02-08 22:55:00|457.74|454.94|457.69|454.89|457.76|454.96|457.69|454.89|0
1644361200000|2022-02-08 23:00:00|458.99|456.19|459.24|456.44|459.41|456.61|457.91|455.11|0
1644361500000|2022-02-08 23:05:00|459.41|456.61|460.07|457.27|460.57|457.77|459.41|456.61|0
1644361800000|2022-02-08 23:10:00|460.24|457.44|460.15|457.35|460.74|457.94|459.9|457.1|0
1644362100000|2022-02-08 23:15:00|460.24|457.44|460.07|457.27|460.73|457.93|459.57|456.77|0
1644362400000|2022-02-08 23:20:00|460.23|457.43|461.98|459.18|462.14|459.34|460.23|457.43|0
1644362700000|2022-02-08 23:25:00|462.23|459.43|462.39|459.59|463.56|460.76|461.56|458.76|0
1644363000000|2022-02-08 23:30:00|462.47|459.67|461.89|459.09|462.56|459.76|461.73|458.93|0
1644363300000|2022-02-08 23:35:00|462.06|459.26|461.06|458.26|462.06|459.26|460.89|458.09|0
1644363600000|2022-02-08 23:40:00|461.14|458.34|462.3|459.5|462.55|459.75|461.14|458.34|0
1644363900000|2022-02-08 23:45:00|462.22|459.42|461.22|458.42|462.55|459.75|461.05|458.25|0
1644364200000|2022-02-08 23:50:00|461.3|458.5|462.8|460|463.22|460.42|461.05|458.25|0
1644364500000|2022-02-08 23:55:00|462.72|459.92|462.63|459.83|462.72|459.92|461.96|459.16|0
1644364800000|2022-02-09 00:00:00|462.79|459.99|462.38|459.58|463.05|460.25|461.21|458.41|0
1644365100000|2022-02-09 00:05:00|462.55|459.75|463.04|460.24|463.71|460.91|462.55|459.75|0
1644365400000|2022-02-09 00:10:00|463.21|460.41|462.04|459.24|463.21|460.41|461.71|458.91|0
1644365700000|2022-02-09 00:15:00|461.87|459.07|461.28|458.48|462.04|459.24|461.12|458.32|0
1644366000000|2022-02-09 00:20:00|461.37|458.57|459.87|457.07|461.7|458.9|459.54|456.74|0
1644366300000|2022-02-09 00:25:00|460.04|457.24|459.37|456.57|460.37|457.57|459.37|456.57|0
1644366600000|2022-02-09 00:30:00|459.2|456.4|459.2|456.4|459.37|456.57|458.21|455.41|0
1644366900000|2022-02-09 00:35:00|459.03|456.23|459.61|456.81|459.61|456.81|458.87|456.07|0
1644367200000|2022-02-09 00:40:00|459.7|456.9|459.36|456.56|459.7|456.9|459.03|456.23|0
1644367500000|2022-02-09 00:45:00|459.28|456.48|460.36|457.56|460.44|457.64|459.2|456.4|0
1644367800000|2022-02-09 00:50:00|460.19|457.39|460.19|457.39|460.36|457.56|459.53|456.73|0
1644368100000|2022-02-09 00:55:00|460.02|457.22|459.36|456.56|460.27|457.47|459.1|456.3|0
1644368400000|2022-02-09 01:00:00|459.02|456.22|458.69|455.89|459.19|456.39|457.86|455.06|0
1644368700000|2022-02-09 01:05:00|458.85|456.05|460.02|457.22|460.18|457.38|458.52|455.72|0
1644369000000|2022-02-09 01:10:00|460.18|457.38|460.01|457.21|460.52|457.72|459.85|457.05|0
1644369300000|2022-02-09 01:15:00|460.18|457.38|459.26|456.46|460.51|457.71|459.01|456.21|0
1644369600000|2022-02-09 01:20:00|459.18|456.38|459.18|456.38|459.35|456.55|458.85|456.05|0
1644369900000|2022-02-09 01:25:00|459.34|456.54|460.17|457.37|460.17|457.37|459.34|456.54|0
1644370200000|2022-02-09 01:30:00|460.51|457.71|460.5|457.7|461.67|458.87|460.17|457.37|0
1644370500000|2022-02-09 01:35:00|460.67|457.87|461.33|458.53|461.5|458.7|459.84|457.04|0
1644370800000|2022-02-09 01:40:00|461.41|458.61|462.5|459.7|462.83|460.03|461.17|458.37|0
1644371100000|2022-02-09 01:45:00|462.83|460.03|462.5|459.7|462.83|460.03|462|459.2|0
1644371400000|2022-02-09 01:50:00|462.41|459.61|460.66|457.86|462.5|459.7|460.66|457.86|0
1644371700000|2022-02-09 01:55:00|460.74|457.94|460.33|457.53|461.16|458.36|460.33|457.53|0
1644372000000|2022-02-09 02:00:00|460.49|457.69|461.32|458.52|461.82|459.02|460.33|457.53|0
1644372300000|2022-02-09 02:05:00|461.4|458.6|460.65|457.85|461.49|458.69|460.16|457.36|0
1644372600000|2022-02-09 02:10:00|460.82|458.02|460.57|457.77|460.82|458.02|460.32|457.52|0
1644372900000|2022-02-09 02:15:00|460.49|457.69|460.56|457.76|460.82|458.02|460.48|457.68|0
1644373200000|2022-02-09 02:20:00|460.65|457.85|460.81|458.01|460.82|458.02|460.48|457.68|0
1644373500000|2022-02-09 02:25:00|460.65|457.85|460.15|457.35|460.81|458.01|460.15|457.35|0
1644373800000|2022-02-09 02:30:00|459.81|457.01|459.64|456.84|460.15|457.35|459.15|456.35|0
1644374100000|2022-02-09 02:35:00|459.48|456.68|459.14|456.34|459.48|456.68|458.98|456.18|0
1644374400000|2022-02-09 02:40:00|459.31|456.51|459.47|456.67|459.64|456.84|459.14|456.34|0
1644374700000|2022-02-09 02:45:00|459.64|456.84|459.47|456.67|459.97|457.17|459.31|456.51|0
1644375000000|2022-02-09 02:50:00|459.39|456.59|459.97|457.17|459.97|457.17|459.31|456.51|0
1644375300000|2022-02-09 02:55:00|459.88|457.08|460.3|457.5|460.3|457.5|459.8|457|0
1644375600000|2022-02-09 03:00:00|460.38|457.58|460.8|458|460.8|458|460.3|457.5|0
1644375900000|2022-02-09 03:05:00|460.63|457.83|461.79|458.99|461.96|459.16|460.63|457.83|0
1644376200000|2022-02-09 03:10:00|461.87|459.07|461.62|458.82|462.21|459.41|461.62|458.82|0
1644376500000|2022-02-09 03:15:00|461.54|458.74|462.12|459.32|462.12|459.32|461.37|458.57|0
1644376800000|2022-02-09 03:20:00|462.29|459.49|461.95|459.15|462.45|459.65|461.79|458.99|0
1644377100000|2022-02-09 03:25:00|461.79|458.99|462.12|459.32|462.28|459.48|461.7|458.9|0
1644377400000|2022-02-09 03:30:00|462.28|459.48|465.62|462.82|465.62|462.82|462.12|459.32|0
1644377700000|2022-02-09 03:35:00|465.46|462.66|464.95|462.15|465.62|462.82|464.78|461.98|0
1644378000000|2022-02-09 03:40:00|465.03|462.23|464.78|461.98|465.29|462.49|464.78|461.98|0
1644378300000|2022-02-09 03:45:00|464.69|461.89|465.11|462.31|465.45|462.65|464.61|461.81|0
1644378600000|2022-02-09 03:50:00|464.95|462.15|465.45|462.65|465.45|462.65|464.86|462.06|0
1644378900000|2022-02-09 03:55:00|465.28|462.48|464.94|462.14|465.28|462.48|464.78|461.98|0
1644379200000|2022-02-09 04:00:00|464.77|461.97|465.44|462.64|465.44|462.64|464.77|461.97|0
1644379500000|2022-02-09 04:05:00|465.52|462.72|469.43|466.63|469.43|466.63|464.81|462.01|0
1644379800000|2022-02-09 04:10:00|468.75|465.95|467.66|464.86|468.75|465.95|467.25|464.45|0
1644380100000|2022-02-09 04:15:00|467.75|464.95|468.08|465.28|468.58|465.78|467.75|464.95|0
1644380400000|2022-02-09 04:20:00|468.25|465.45|468.92|466.12|468.92|466.12|467.99|465.19|0
1644380700000|2022-02-09 04:25:00|468.75|465.95|467.74|464.94|468.75|465.95|467.74|464.94|0
1644381000000|2022-02-09 04:30:00|467.65|464.85|467.23|464.43|467.74|464.94|467.23|464.43|0
1644381300000|2022-02-09 04:35:00|467.07|464.27|467.57|464.77|467.57|464.77|466.73|463.93|0
1644381600000|2022-02-09 04:40:00|467.4|464.6|467.9|465.1|468.07|465.27|467.4|464.6|0
1644381900000|2022-02-09 04:45:00|467.81|465.01|468.23|465.43|468.57|465.77|467.73|464.93|0
1644382200000|2022-02-09 04:50:00|468.31|465.51|469.07|466.27|469.07|466.27|468.23|465.43|0
1644382500000|2022-02-09 04:55:00|469.24|466.44|469.91|467.11|470.07|467.27|469.07|466.27|0
1644382800000|2022-02-09 05:00:00|470.07|467.27|469.9|467.1|470.07|467.27|469.23|466.43|0
1644383100000|2022-02-09 05:05:00|469.98|467.18|470.91|468.11|470.99|468.19|469.98|467.18|0
1644383400000|2022-02-09 05:10:00|470.74|467.94|469.56|466.76|470.91|468.11|469.56|466.76|0
1644383700000|2022-02-09 05:15:00|469.73|466.93|469.73|466.93|470.07|467.27|469.47|466.67|0
1644384000000|2022-02-09 05:20:00|469.56|466.76|469.39|466.59|469.9|467.1|469.39|466.59|0
1644384300000|2022-02-09 05:25:00|469.56|466.76|469.89|467.09|470.06|467.26|469.39|466.59|0
1644384600000|2022-02-09 05:30:00|469.72|466.92|469.13|466.33|469.89|467.09|469.05|466.25|0
1644384900000|2022-02-09 05:35:00|469.22|466.42|468.88|466.08|469.38|466.58|468.71|465.91|0
1644385200000|2022-02-09 05:40:00|468.71|465.91|470.05|467.25|470.05|467.25|468.71|465.91|0
1644385500000|2022-02-09 05:45:00|470.22|467.42|469.29|466.49|470.56|467.76|469.12|466.32|0
1644385800000|2022-02-09 05:50:00|469.21|466.41|468.45|465.65|469.71|466.91|468.2|465.4|0
1644386100000|2022-02-09 05:55:00|468.54|465.74|467.87|465.07|469.04|466.24|467.87|465.07|0
1644386400000|2022-02-09 06:00:00|467.95|465.15|468.53|465.73|468.7|465.9|467.95|465.15|0
1644386700000|2022-02-09 06:05:00|468.7|465.9|468.03|465.23|468.7|465.9|468.03|465.23|0
1644387000000|2022-02-09 06:10:00|467.94|465.14|467.52|464.72|468.2|465.4|466.69|463.89|0
1644387300000|2022-02-09 06:15:00|467.44|464.64|467.35|464.55|468.11|465.31|467.19|464.39|0
1644387600000|2022-02-09 06:20:00|467.43|464.63|467.35|464.55|467.69|464.89|466.93|464.13|0
1644387900000|2022-02-09 06:25:00|467.52|464.72|467.68|464.88|468.02|465.22|467.18|464.38|0
1644388200000|2022-02-09 06:30:00|467.52|464.72|468.52|465.72|468.52|465.72|467.52|464.72|0
1644388500000|2022-02-09 06:35:00|468.43|465.63|468.85|466.05|469.36|466.56|468.35|465.55|0
1644388800000|2022-02-09 06:40:00|469.02|466.22|468.35|465.55|469.02|466.22|468.09|465.29|0
1644389100000|2022-02-09 06:45:00|468.26|465.46|466.84|464.04|468.35|465.55|466.84|464.04|0
1644389400000|2022-02-09 06:50:00|466.92|464.12|467.42|464.62|467.42|464.62|466.42|463.62|0
1644389700000|2022-02-09 06:55:00|467.51|464.71|466.5|463.7|467.58|464.78|466.41|463.61|0
1644390000000|2022-02-09 07:00:00|466.33|463.53|466.66|463.86|468.09|465.29|466.33|463.53|0
1644390300000|2022-02-09 07:05:00|466.5|463.7|466.66|463.86|466.83|464.03|465.91|463.11|0
1644390600000|2022-02-09 07:10:00|466.83|464.03|466.07|463.27|467.24|464.44|465.82|463.02|0
1644390900000|2022-02-09 07:15:00|466.16|463.36|464.23|461.43|466.4|463.6|464.23|461.43|0
1644391200000|2022-02-09 07:20:00|463.82|461.02|465.62|462.82|465.95|463.15|463.82|461.02|0
1644391500000|2022-02-09 07:25:00|465.53|462.73|465.45|462.65|466.28|463.48|463.78|460.98|0
1644391800000|2022-02-09 07:30:00|465.28|462.48|466.11|463.31|466.11|463.31|464.28|461.48|0
1644392100000|2022-02-09 07:35:00|466.03|463.23|463.11|460.31|466.11|463.31|462.61|459.81|0
1644392400000|2022-02-09 07:40:00|462.94|460.14|463.11|460.31|463.44|460.64|461.44|458.64|0
1644392700000|2022-02-09 07:45:00|463.27|460.47|463.1|460.3|463.94|461.14|462.27|459.47|0
1644393000000|2022-02-09 07:50:00|462.77|459.97|463.6|460.8|463.6|460.8|462.27|459.47|0
1644393300000|2022-02-09 07:55:00|463.43|460.63|464.1|461.3|464.1|461.3|463.27|460.47|0
1644393600000|2022-02-09 08:00:00|463.93|461.13|463.76|460.96|465.43|462.63|463.43|460.63|0
1644393900000|2022-02-09 08:05:00|463.73|461.33|463.39|460.99|464.73|462.33|462.06|459.66|0
1644394200000|2022-02-09 08:10:00|463.81|461.41|464.56|462.16|465.23|462.83|462.81|460.41|0
1644394500000|2022-02-09 08:15:00|464.97|462.57|465.56|463.16|466.4|464|464.56|462.16|0
1644394800000|2022-02-09 08:20:00|465.73|463.33|465.64|463.24|466.73|464.33|464.89|462.49|0
1644395100000|2022-02-09 08:25:00|465.47|463.07|464.72|462.32|466.39|463.99|463.13|460.73|0
1644395400000|2022-02-09 08:30:00|464.47|462.07|465.89|463.49|466.05|463.65|462.72|460.32|0
1644395700000|2022-02-09 08:35:00|465.97|463.57|467.72|465.32|467.72|465.32|465.72|463.32|0
1644396000000|2022-02-09 08:40:00|467.56|465.16|469.4|467|469.81|467.41|467.56|465.16|0
1644396300000|2022-02-09 08:45:00|469.73|467.33|474.04|471.64|475.39|472.99|469.65|467.25|0
1644396600000|2022-02-09 08:50:00|474.63|472.23|475.14|472.74|475.98|473.58|473.62|471.22|0
1644396900000|2022-02-09 08:55:00|475.05|472.65|473.36|470.96|475.48|473.08|473.28|470.88|0
1644397200000|2022-02-09 09:00:00|473.28|470.88|473.11|470.71|474.46|472.06|472.52|470.12|0
1644397500000|2022-02-09 09:05:00|472.94|470.54|475.64|473.24|475.81|473.41|472.94|470.54|0
1644397800000|2022-02-09 09:10:00|475.98|473.58|475.89|473.49|476.48|474.08|475.13|472.73|0
1644398100000|2022-02-09 09:15:00|475.97|473.57|475.97|473.57|475.97|473.57|474.28|471.88|0
1644398400000|2022-02-09 09:20:00|476.05|473.65|475.12|472.72|476.22|473.82|474.79|472.39|0
1644398700000|2022-02-09 09:25:00|475.29|472.89|474.28|471.88|475.29|472.89|473.77|471.37|0
1644399000000|2022-02-09 09:30:00|474.11|471.71|475.29|472.89|475.63|473.23|473.77|471.37|0
1644399300000|2022-02-09 09:35:00|475.46|473.06|474.95|472.55|475.79|473.39|474.44|472.04|0
1644399600000|2022-02-09 09:40:00|474.78|472.38|474.78|472.38|475.96|473.56|474.61|472.21|0
1644399900000|2022-02-09 09:45:00|474.86|472.46|474.35|471.95|474.95|472.55|474.1|471.7|0
1644400200000|2022-02-09 09:50:00|474.44|472.04|473.42|471.02|474.44|472.04|473.26|470.86|0
1644400500000|2022-02-09 09:55:00|473.26|470.86|473.17|470.77|474.18|471.78|473.09|470.69|0
1644400800000|2022-02-09 10:00:00|473.08|470.68|473.84|471.44|474.26|471.86|472.41|470.01|0
1644401100000|2022-02-09 10:05:00|473.92|471.52|475.1|472.7|475.61|473.21|473.67|471.27|0
1644401400000|2022-02-09 10:10:00|475.02|472.62|477.3|474.9|477.47|475.07|474.51|472.11|0
1644401700000|2022-02-09 10:15:00|477.13|474.73|477.3|474.9|477.63|475.23|476.28|473.88|0
1644402000000|2022-02-09 10:20:00|477.46|475.06|477.04|474.64|477.8|475.4|477.04|474.64|0
1644402300000|2022-02-09 10:25:00|477.12|474.72|476.45|474.05|477.12|474.72|476.11|473.71|0
1644402600000|2022-02-09 10:30:00|476.61|474.21|476.27|473.87|477.63|475.23|475.68|473.28|0
1644402900000|2022-02-09 10:35:00|476.19|473.79|475.34|472.94|476.61|474.21|475.09|472.69|0
1644403200000|2022-02-09 10:40:00|475.43|473.03|476.61|474.21|476.95|474.55|475.43|473.03|0
1644403500000|2022-02-09 10:45:00|476.44|474.04|475.93|473.53|476.94|474.54|475.93|473.53|0
1644403800000|2022-02-09 10:50:00|475.59|473.19|476.85|474.45|477.11|474.71|475.59|473.19|0
1644404100000|2022-02-09 10:55:00|476.77|474.37|476.26|473.86|477.11|474.71|475.92|473.52|0
1644404400000|2022-02-09 11:00:00|476.6|474.2|475.08|472.68|476.6|474.2|475.08|472.68|0
1644404700000|2022-02-09 11:05:00|475.25|472.85|475.24|472.84|475.41|473.01|473.9|471.5|0
1644405000000|2022-02-09 11:10:00|475.08|472.68|474.9|472.5|475.75|473.35|474.82|472.42|0
1644405300000|2022-02-09 11:15:00|474.82|472.42|476.08|473.68|476.59|474.19|474.74|472.34|0
1644405600000|2022-02-09 11:20:00|476.25|473.85|475.41|473.01|476.25|473.85|475.32|472.92|0
1644405900000|2022-02-09 11:25:00|475.24|472.84|475.4|473|475.58|473.18|475.24|472.84|0
1644406200000|2022-02-09 11:30:00|475.49|473.09|476.08|473.68|476.42|474.02|474.9|472.5|0
1644406500000|2022-02-09 11:35:00|475.82|473.42|475.91|473.51|475.99|473.59|475.57|473.17|0
1644406800000|2022-02-09 11:40:00|476.08|473.68|477.09|474.69|477.09|474.69|475.57|473.17|0
1644407100000|2022-02-09 11:45:00|477|474.6|476.58|474.18|477.09|474.69|476.41|474.01|0
1644407400000|2022-02-09 11:50:00|476.75|474.35|477.76|475.36|477.76|475.36|476.41|474.01|0
1644407700000|2022-02-09 11:55:00|477.59|475.19|478.1|475.7|478.94|476.54|477.25|474.85|0
1644408000000|2022-02-09 12:00:00|478.27|475.87|479.45|477.05|480.13|477.73|477.59|475.19|0
1644408300000|2022-02-09 12:05:00|479.53|477.13|480.46|478.06|480.46|478.06|479.11|476.71|0
1644408600000|2022-02-09 12:10:00|480.63|478.23|480.97|478.57|481.99|479.59|480.63|478.23|0
1644408900000|2022-02-09 12:15:00|480.8|478.4|480.29|477.89|481.14|478.74|479.95|477.55|0
1644409200000|2022-02-09 12:20:00|480.2|477.8|480.12|477.72|480.63|478.23|479.61|477.21|0
1644409500000|2022-02-09 12:25:00|479.95|477.55|479.95|477.55|480.8|478.4|479.78|477.38|0
1644409800000|2022-02-09 12:30:00|480.29|477.89|479.44|477.04|480.29|477.89|479.44|477.04|0
1644410100000|2022-02-09 12:35:00|479.6|477.2|478.59|476.19|479.94|477.54|478.08|475.68|0
1644410400000|2022-02-09 12:40:00|478.5|476.1|479.77|477.37|479.77|477.37|478.5|476.1|0
1644410700000|2022-02-09 12:45:00|479.6|477.2|480.45|478.05|480.79|478.39|479.43|477.03|0
1644411000000|2022-02-09 12:50:00|480.28|477.88|480.61|478.21|480.95|478.55|479.94|477.54|0
1644411300000|2022-02-09 12:55:00|480.44|478.04|480.95|478.55|482.14|479.74|480.44|478.04|0
1644411600000|2022-02-09 13:00:00|481.12|478.72|480.61|478.21|481.63|479.23|479.76|477.36|0
1644411900000|2022-02-09 13:05:00|480.44|478.04|481.63|479.23|481.8|479.4|480.44|478.04|0
1644412200000|2022-02-09 13:10:00|481.46|479.06|483.66|481.26|484.18|481.78|481.46|479.06|0
1644412500000|2022-02-09 13:15:00|483.49|481.09|483.49|481.09|484.34|481.94|483.06|480.66|0
1644412800000|2022-02-09 13:20:00|483.32|480.92|483.15|480.75|484.34|481.94|482.64|480.24|0
1644413100000|2022-02-09 13:25:00|482.98|480.58|483.52|481.12|486.21|483.81|482.64|480.24|0
1644413400000|2022-02-09 13:30:00|483.18|480.78|483.18|480.78|483.35|480.95|482.16|479.76|0
1644413700000|2022-02-09 13:35:00|483.09|480.69|481.98|479.58|483.35|480.95|481.98|479.58|0
1644414000000|2022-02-09 13:40:00|481.81|479.41|483.25|480.85|483.68|481.28|481.64|479.24|0
1644414300000|2022-02-09 13:45:00|483.34|480.94|483.17|480.77|483.85|481.45|482.66|480.26|0
1644414600000|2022-02-09 13:50:00|483.25|480.85|483.34|480.94|483.68|481.28|483.08|480.68|0
1644414900000|2022-02-09 13:55:00|483.25|480.85|482.31|479.91|483.68|481.28|482.14|479.74|0
1644415200000|2022-02-09 14:00:00|482.48|480.08|482.48|480.08|483.67|481.27|482.14|479.74|0
1644415500000|2022-02-09 14:05:00|482.65|480.25|483.84|481.44|484.35|481.95|482.31|479.91|0
1644415800000|2022-02-09 14:10:00|483.67|481.27|483.07|480.67|484.52|482.12|482.99|480.59|0
1644416100000|2022-02-09 14:15:00|482.99|480.59|483.33|480.93|483.84|481.44|482.65|480.25|0
1644416400000|2022-02-09 14:20:00|483.41|481.01|483.66|481.26|484.17|481.77|482.81|480.41|0
1644416700000|2022-02-09 14:25:00|483.83|481.43|484.51|482.11|484.85|482.45|483.15|480.75|0
1644417000000|2022-02-09 14:30:00|484.68|482.28|484.53|482.13|488.95|486.55|483.15|480.75|0
1644417300000|2022-02-09 14:35:00|484.28|481.88|487.52|485.12|488.89|486.49|483.76|481.36|0
1644417600000|2022-02-09 14:40:00|487.18|484.78|491.12|488.72|491.68|489.28|487.01|484.61|0
1644417900000|2022-02-09 14:45:00|491.81|489.41|490.61|488.21|493.01|490.61|488.9|486.5|0
1644418200000|2022-02-09 14:50:00|490.44|488.04|488.04|485.64|490.78|488.38|486.51|484.11|0
1644418500000|2022-02-09 14:55:00|487.87|485.47|488.38|485.98|489.92|487.52|486|483.6|0
1644418800000|2022-02-09 15:00:00|486.68|484.28|490.26|487.86|491.29|488.89|486.68|484.28|0
1644419100000|2022-02-09 15:05:00|490.09|487.69|491.63|489.23|493.17|490.77|488.38|485.98|0
1644419400000|2022-02-09 15:10:00|492.14|489.74|488.72|486.32|492.83|490.43|487.01|484.61|0
1644419700000|2022-02-09 15:15:00|489.23|486.83|486.16|483.76|490.77|488.37|486.16|483.76|0
1644420000000|2022-02-09 15:20:00|485.99|483.59|486.49|484.09|489.05|486.65|485.13|482.73|0
1644420300000|2022-02-09 15:25:00|487.01|484.61|490.08|487.68|492.13|489.73|486.66|484.26|0
1644420600000|2022-02-09 15:30:00|490.5|488.1|494.7|492.3|495.22|492.82|489.74|487.34|0
1644420900000|2022-02-09 15:35:00|494.87|492.47|492.81|490.41|495.05|492.65|492.64|490.24|0
1644421200000|2022-02-09 15:40:00|492.98|490.58|491.61|489.21|494.7|492.3|491.1|488.7|0
1644421500000|2022-02-09 15:45:00|492.12|489.72|492.47|490.07|493.06|490.66|490.41|488.01|0
1644421800000|2022-02-09 15:50:00|492.29|489.89|492.63|490.23|494.01|491.61|491.44|489.04|0
1644422100000|2022-02-09 15:55:00|492.81|490.41|496.58|494.18|496.58|494.18|492.63|490.23|0
1644422400000|2022-02-09 16:00:00|496.93|494.53|496.92|494.52|497.96|495.56|495.03|492.63|0
1644422700000|2022-02-09 16:05:00|496.83|494.43|492.97|490.57|496.83|494.43|492.46|490.06|0
1644423000000|2022-02-09 16:10:00|493.14|490.74|490.57|488.17|494.51|492.11|489.37|486.97|0
1644423300000|2022-02-09 16:15:00|490.4|488|492.45|490.05|493.31|490.91|489.89|487.49|0
1644423600000|2022-02-09 16:20:00|492.62|490.22|493.48|491.08|494.34|491.94|492.11|489.71|0
1644423900000|2022-02-09 16:25:00|493.65|491.25|492.28|489.88|494.34|491.94|492.28|489.88|0
1644424200000|2022-02-09 16:30:00|492.53|490.13|493.13|490.73|493.3|490.9|490.73|488.33|0
1644424500000|2022-02-09 16:35:00|492.96|490.56|493.3|490.9|494.33|491.93|491.24|488.84|0
1644424800000|2022-02-09 16:40:00|493.13|490.73|491.41|489.01|494.16|491.76|490.73|488.33|0
1644425100000|2022-02-09 16:45:00|491.07|488.67|492.95|490.55|493.3|490.9|491.07|488.67|0
1644425400000|2022-02-09 16:50:00|492.78|490.38|488.67|486.27|494.15|491.75|488.5|486.1|0
1644425700000|2022-02-09 16:55:00|488.5|486.1|490.21|487.81|491.23|488.83|488.16|485.76|0
1644426000000|2022-02-09 17:00:00|490.04|487.64|490.55|488.15|491.92|489.52|488.84|486.44|0
1644426300000|2022-02-09 17:05:00|490.38|487.98|489.35|486.95|490.55|488.15|487.81|485.41|0
1644426600000|2022-02-09 17:10:00|489.52|487.12|490.03|487.63|490.03|487.63|486.96|484.56|0
1644426900000|2022-02-09 17:15:00|490.2|487.8|491.4|489|491.57|489.17|489.34|486.94|0
1644427200000|2022-02-09 17:20:00|491.23|488.83|491.57|489.17|492.42|490.02|490.2|487.8|0
1644427500000|2022-02-09 17:25:00|491.91|489.51|492.93|490.53|493.11|490.71|491.91|489.51|0
1644427800000|2022-02-09 17:30:00|492.25|489.85|490.36|487.96|493.28|490.88|489.68|487.28|0
1644428100000|2022-02-09 17:35:00|490.53|488.13|493.62|491.22|493.96|491.56|490.19|487.79|0
1644428400000|2022-02-09 17:40:00|493.96|491.56|494.47|492.07|494.99|492.59|493.27|490.87|0
1644428700000|2022-02-09 17:45:00|494.64|492.24|494.47|492.07|494.82|492.42|493.44|491.04|0
1644429000000|2022-02-09 17:50:00|494.3|491.9|493.78|491.38|494.3|491.9|492.92|490.52|0
1644429300000|2022-02-09 17:55:00|494.3|491.9|495.5|493.1|495.67|493.27|493.44|491.04|0
1644429600000|2022-02-09 18:00:00|495.32|492.92|494.81|492.41|496.53|494.13|494.46|492.06|0
1644429900000|2022-02-09 18:05:00|494.63|492.23|493.95|491.55|495.23|492.83|493.09|490.69|0
1644430200000|2022-02-09 18:10:00|494.12|491.72|492.06|489.66|494.8|492.4|491.71|489.31|0
1644430500000|2022-02-09 18:15:00|492.23|489.83|493.6|491.2|494.11|491.71|491.71|489.31|0
1644430800000|2022-02-09 18:20:00|493.77|491.37|493.42|491.02|494.8|492.4|493.25|490.85|0
1644431100000|2022-02-09 18:25:00|493.6|491.2|494.79|492.39|494.97|492.57|493.25|490.85|0
1644431400000|2022-02-09 18:30:00|494.62|492.22|495.31|492.91|496|493.6|494.28|491.88|0
1644431700000|2022-02-09 18:35:00|495.14|492.74|493.59|491.19|495.14|492.74|493.42|491.02|0
1644432000000|2022-02-09 18:40:00|493.5|491.1|495.65|493.25|496.16|493.76|493.25|490.85|0
1644432300000|2022-02-09 18:45:00|495.82|493.42|495.3|492.9|496.16|493.76|495.13|492.73|0
1644432600000|2022-02-09 18:50:00|495.13|492.73|495.64|493.24|495.99|493.59|494.78|492.38|0
1644432900000|2022-02-09 18:55:00|495.47|493.07|495.98|493.58|496.16|493.76|494.78|492.38|0
1644433200000|2022-02-09 19:00:00|496.16|493.76|497.19|494.79|498.05|495.65|496.16|493.76|0
1644433500000|2022-02-09 19:05:00|497.36|494.96|499.6|497.2|499.6|497.2|497.01|494.61|0
1644433800000|2022-02-09 19:10:00|499.77|497.37|499.77|497.37|500.46|498.06|498.73|496.33|0
1644434100000|2022-02-09 19:15:00|499.94|497.54|499.77|497.37|500.63|498.23|499.08|496.68|0
1644434400000|2022-02-09 19:20:00|499.59|497.19|499.42|497.02|499.94|497.54|498.73|496.33|0
1644434700000|2022-02-09 19:25:00|499.59|497.19|500.19|497.79|500.62|498.22|499.42|497.02|0
1644435000000|2022-02-09 19:30:00|500.28|497.88|500.45|498.05|500.62|498.22|499.24|496.84|0
1644435300000|2022-02-09 19:35:00|500.62|498.22|501.39|498.99|501.83|499.43|499.93|497.53|0
1644435600000|2022-02-09 19:40:00|501.31|498.91|500.79|498.39|501.48|499.08|500.1|497.7|0
1644435900000|2022-02-09 19:45:00|500.96|498.56|498.89|496.49|501.14|498.74|498.72|496.32|0
1644436200000|2022-02-09 19:50:00|499.06|496.66|498.54|496.14|499.92|497.52|497.68|495.28|0
1644436500000|2022-02-09 19:55:00|498.37|495.97|495.44|493.04|498.71|496.31|495.1|492.7|0
1644436800000|2022-02-09 20:00:00|495.27|492.87|495.1|492.7|495.78|493.38|492.01|489.61|0
1644437100000|2022-02-09 20:05:00|495.01|492.61|491.15|488.75|495.01|492.61|491.15|488.75|0
1644437400000|2022-02-09 20:10:00|492.18|489.78|491.49|489.09|493.89|491.49|491.49|489.09|0
1644437700000|2022-02-09 20:15:00|491.32|488.92|492.51|490.11|492.51|490.11|489.43|487.03|0
1644438000000|2022-02-09 20:20:00|493.03|490.63|494.23|491.83|494.57|492.17|492.17|489.77|0
1644438300000|2022-02-09 20:25:00|494.06|491.66|497.84|495.44|497.84|495.44|492|489.6|0
1644438600000|2022-02-09 20:30:00|497.23|494.83|500.59|498.19|500.77|498.37|497.23|494.83|0
1644438900000|2022-02-09 20:35:00|500.77|498.37|500.25|497.85|502.67|500.27|499.9|497.5|0
1644439200000|2022-02-09 20:40:00|500.42|498.02|496.8|494.4|500.42|498.02|493.88|491.48|0
1644439500000|2022-02-09 20:45:00|497.14|494.74|499.38|496.98|499.9|497.5|495.33|492.93|0
1644439800000|2022-02-09 20:50:00|499.72|497.32|500.19|497.79|503.01|500.61|497.48|495.08|0
1644440100000|2022-02-09 20:55:00|499.84|497.44|501.22|498.82|501.39|498.99|497.26|494.86|0
1644440400000|2022-02-09 21:00:00|500.88|498.48|499.32|496.92|500.88|498.48|498.63|496.23|0
1644440700000|2022-02-09 21:05:00|499.15|496.75|501.04|498.64|501.39|498.99|499.15|496.75|0
1644441000000|2022-02-09 21:10:00|500.87|498.47|502.08|499.68|502.42|500.02|500.7|498.3|0
1644441300000|2022-02-09 21:15:00|502.11|499.31|502.53|499.73|502.62|499.82|501.93|499.13|0
1644441600000|2022-02-09 21:20:00|502.62|499.82|505.04|502.24|505.04|502.24|502.45|499.65|0
1644441900000|2022-02-09 21:25:00|505.39|502.59|505.21|502.41|505.56|502.76|504.69|501.89|0
1644442200000|2022-02-09 21:30:00|505.04|502.24|504.52|501.72|505.04|502.24|504.35|501.55|0
1644442500000|2022-02-09 21:35:00|504.69|501.89|504.17|501.37|504.69|501.89|504|501.2|0
1644442800000|2022-02-09 21:40:00|504|501.2|503.99|501.19|504.51|501.71|503.99|501.19|0
1644443100000|2022-02-09 21:45:00|503.65|500.85|502.78|499.98|503.65|500.85|502.52|499.72|0
1644443400000|2022-02-09 21:50:00|502.44|499.64|502.95|500.15|503.64|500.84|502.44|499.64|0
1644443700000|2022-02-09 21:55:00|502.78|499.98|503.21|500.41|503.38|500.58|502.69|499.89|0
1644444000000|2022-02-09 22:00:00|503.22|500.42|503.2|500.4|503.32|500.52|503.07|500.27|0
1644444300000|2022-02-09 22:05:00|503.24|500.44|502.99|500.19|503.24|500.44|502.99|500.19|0
1644444600000|2022-02-09 22:10:00|503.19|500.39|503.21|500.41|503.23|500.43|503.07|500.27|0
1644444900000|2022-02-09 22:15:00|503.23|500.43|502.95|500.15|503.26|500.46|502.95|500.15|0
1644445200000|2022-02-09 22:20:00|502.93|500.13|502.93|500.13|502.93|500.13|502.86|500.06|0
1644445500000|2022-02-09 22:25:00|502.95|500.15|502.8|500|502.98|500.18|502.71|499.91|0
1644445800000|2022-02-09 22:30:00|502.83|500.03|502.91|500.11|502.91|500.11|502.83|500.03|0
1644446100000|2022-02-09 22:35:00|502.9|500.1|502.94|500.14|503|500.2|502.9|500.1|0
1644446400000|2022-02-09 22:40:00|502.97|500.17|503.09|500.29|503.1|500.3|502.94|500.14|0
1644446700000|2022-02-09 22:45:00|503.05|500.25|503.04|500.24|503.07|500.27|503.02|500.22|0
1644447000000|2022-02-09 22:50:00|503.02|500.22|503.15|500.35|503.17|500.37|503.02|500.22|0
1644447300000|2022-02-09 22:55:00|503.17|500.37|503.47|500.67|503.47|500.67|503.07|500.27|0
1644447600000|2022-02-09 23:00:00|504.39|501.59|503.35|500.55|504.39|501.59|502.4|499.6|0
1644447900000|2022-02-09 23:05:00|503.27|500.47|503.09|500.29|503.61|500.81|502.83|500.03|0
1644448200000|2022-02-09 23:10:00|503.35|500.55|502.92|500.12|503.61|500.81|502.83|500.03|0
1644448500000|2022-02-09 23:15:00|502.83|500.03|501.96|499.16|503.43|500.63|501.53|498.73|0
1644448800000|2022-02-09 23:20:00|501.88|499.08|502.05|499.25|502.05|499.25|501.18|498.38|0
1644449100000|2022-02-09 23:25:00|502.22|499.42|502.04|499.24|502.91|500.11|502.04|499.24|0
1644449400000|2022-02-09 23:30:00|502.22|499.42|501.01|498.21|502.22|499.42|500.66|497.86|0
1644449700000|2022-02-09 23:35:00|500.83|498.03|501.87|499.07|502.21|499.41|500.74|497.94|0
1644450000000|2022-02-09 23:40:00|502.21|499.41|500.14|497.34|502.21|499.41|500.05|497.25|0
1644450300000|2022-02-09 23:45:00|499.97|497.17|501.08|498.28|501.08|498.28|499.97|497.17|0
1644450600000|2022-02-09 23:50:00|501|498.2|500.31|497.51|501|498.2|499.62|496.82|0
1644450900000|2022-02-09 23:55:00|500.13|497.33|501.51|498.71|501.69|498.89|499.96|497.16|0
1644451200000|2022-02-10 00:00:00|501.68|498.88|501.42|498.62|502.03|499.23|500.3|497.5|0
1644451500000|2022-02-10 00:05:00|501.51|498.71|500.3|497.5|502.2|499.4|499.61|496.81|0
1644451800000|2022-02-10 00:10:00|500.64|497.84|499.26|496.46|500.82|498.02|499.09|496.29|0
1644452100000|2022-02-10 00:15:00|499.09|496.29|498.23|495.43|499.43|496.63|498.23|495.43|0
1644452400000|2022-02-10 00:20:00|498.31|495.51|499.86|497.06|499.86|497.06|498.23|495.43|0
1644452700000|2022-02-10 00:25:00|499.78|496.98|499.95|497.15|499.95|497.15|499.43|496.63|0
1644453000000|2022-02-10 00:30:00|500.03|497.23|499.43|496.63|500.63|497.83|499.25|496.45|0
1644453300000|2022-02-10 00:35:00|499.34|496.54|499.25|496.45|500.29|497.49|499.08|496.28|0
1644453600000|2022-02-10 00:40:00|499.42|496.62|499.08|496.28|499.77|496.97|498.9|496.1|0
1644453900000|2022-02-10 00:45:00|498.9|496.1|498.04|495.24|499.25|496.45|497.52|494.72|0
1644454200000|2022-02-10 00:50:00|497.87|495.07|496.83|494.03|498.04|495.24|496.83|494.03|0
1644454500000|2022-02-10 00:55:00|496.74|493.94|496.49|493.69|497.69|494.89|496.49|493.69|0
1644454800000|2022-02-10 01:00:00|496.57|493.77|496.14|493.34|496.83|494.03|495.46|492.66|0
1644455100000|2022-02-10 01:05:00|496.05|493.25|496.31|493.51|496.66|493.86|495.8|493|0
1644455400000|2022-02-10 01:10:00|496.22|493.42|495.97|493.17|496.48|493.68|495.11|492.31|0
1644455700000|2022-02-10 01:15:00|495.79|492.99|494.5|491.7|496.14|493.34|494.42|491.62|0
1644456000000|2022-02-10 01:20:00|494.42|491.62|495.36|492.56|495.79|492.99|494.42|491.62|0
1644456300000|2022-02-10 01:25:00|495.27|492.47|493.9|491.1|495.62|492.82|493.9|491.1|0
1644456600000|2022-02-10 01:30:00|493.73|490.93|492.35|489.55|493.73|490.93|491.16|488.36|0
1644456900000|2022-02-10 01:35:00|492.44|489.64|491.18|488.38|492.52|489.72|489.93|487.13|0
1644457200000|2022-02-10 01:40:00|491.35|488.55|491.5|488.7|492.01|489.21|490.18|487.38|0
1644457500000|2022-02-10 01:45:00|491.84|489.04|492.44|489.64|492.44|489.64|491.32|488.52|0
1644457800000|2022-02-10 01:50:00|492.52|489.72|491.49|488.69|492.87|490.07|491.49|488.69|0
1644458100000|2022-02-10 01:55:00|491.4|488.6|491.83|489.03|491.83|489.03|490.98|488.18|0
1644458400000|2022-02-10 02:00:00|491.66|488.86|490.63|487.83|492|489.2|490.46|487.66|0
1644458700000|2022-02-10 02:05:00|490.8|488|490.63|487.83|491.49|488.69|490.63|487.83|0
1644459000000|2022-02-10 02:10:00|490.8|488|490.97|488.17|491.48|488.68|490.45|487.65|0
1644459300000|2022-02-10 02:15:00|490.8|488|490.79|487.99|491.48|488.68|490.62|487.82|0
1644459600000|2022-02-10 02:20:00|490.62|487.82|490.45|487.65|490.79|487.99|490.45|487.65|0
1644459900000|2022-02-10 02:25:00|489.42|486.62|490.28|487.48|490.45|487.65|489.42|486.62|0
1644460200000|2022-02-10 02:30:00|490.45|487.65|490.1|487.3|490.45|487.65|490.1|487.3|0
1644460500000|2022-02-10 02:35:00|490.27|487.47|491.81|489.01|491.99|489.19|490.27|487.47|0
1644460800000|2022-02-10 02:40:00|491.64|488.84|491.3|488.5|491.81|489.01|491.21|488.41|0
1644461100000|2022-02-10 02:45:00|491.47|488.67|491.47|488.67|491.98|489.18|491.38|488.58|0
1644461400000|2022-02-10 02:50:00|491.64|488.84|490.95|488.15|491.64|488.84|490.78|487.98|0
1644461700000|2022-02-10 02:55:00|490.78|487.98|490.78|487.98|491.12|488.32|490.61|487.81|0
1644462000000|2022-02-10 03:00:00|490.6|487.8|490.43|487.63|490.95|488.15|489.92|487.12|0
1644462300000|2022-02-10 03:05:00|490.6|487.8|489.74|486.94|490.77|487.97|489.74|486.94|0
1644462600000|2022-02-10 03:10:00|489.91|487.11|490.43|487.63|490.43|487.63|489.74|486.94|0
1644462900000|2022-02-10 03:15:00|490.6|487.8|490.94|488.14|491.11|488.31|490.42|487.62|0
1644463200000|2022-02-10 03:20:00|490.85|488.05|491.45|488.65|491.45|488.65|490.77|487.97|0
1644463500000|2022-02-10 03:25:00|491.36|488.56|491.62|488.82|491.62|488.82|491.11|488.31|0
1644463800000|2022-02-10 03:30:00|491.79|488.99|492.31|489.51|492.48|489.68|491.1|488.3|0
1644464100000|2022-02-10 03:35:00|492.48|489.68|492.65|489.85|492.65|489.85|492.13|489.33|0
1644464400000|2022-02-10 03:40:00|492.56|489.76|491.96|489.16|492.64|489.84|491.96|489.16|0
1644464700000|2022-02-10 03:45:00|492.04|489.24|492.3|489.5|492.47|489.67|491.96|489.16|0
1644465000000|2022-02-10 03:50:00|492.21|489.41|491.86|489.06|492.3|489.5|491.35|488.55|0
1644465300000|2022-02-10 03:55:00|491.95|489.15|492.29|489.49|492.64|489.84|491.95|489.15|0
1644465600000|2022-02-10 04:00:00|492.2|489.4|492.12|489.32|492.64|489.84|491.95|489.15|0
1644465900000|2022-02-10 04:05:00|491.95|489.15|492.12|489.32|492.12|489.32|491.78|488.98|0
1644466200000|2022-02-10 04:10:00|492.03|489.23|492.12|489.32|492.63|489.83|492.03|489.23|0
1644466500000|2022-02-10 04:15:00|492.2|489.4|492.97|490.17|493.06|490.26|492.11|489.31|0
1644466800000|2022-02-10 04:20:00|493.05|490.25|493.14|490.34|493.32|490.52|492.63|489.83|0
1644467100000|2022-02-10 04:25:00|493.31|490.51|493.66|490.86|493.66|490.86|493.14|490.34|0
1644467400000|2022-02-10 04:30:00|493.57|490.77|493.65|490.85|493.66|490.86|493.31|490.51|0
1644467700000|2022-02-10 04:35:00|493.48|490.68|493.48|490.68|493.65|490.85|493.14|490.34|0
1644468000000|2022-02-10 04:40:00|493.56|490.76|493.48|490.68|493.56|490.76|493.13|490.33|0
1644468300000|2022-02-10 04:45:00|493.3|490.5|492.61|489.81|493.3|490.5|492.61|489.81|0
1644468600000|2022-02-10 04:50:00|492.79|489.99|493.13|490.33|493.13|490.33|492.79|489.99|0
1644468900000|2022-02-10 04:55:00|493.3|490.5|493.13|490.33|493.64|490.84|493.13|490.33|0
1644469200000|2022-02-10 05:00:00|492.95|490.15|493.47|490.67|493.64|490.84|492.78|489.98|0
1644469500000|2022-02-10 05:05:00|493.38|490.58|493.75|490.95|494.63|491.83|493.12|490.32|0
1644469800000|2022-02-10 05:10:00|493.92|491.12|494.03|491.23|494.2|491.4|491.63|488.83|0
1644470100000|2022-02-10 05:15:00|493.86|491.06|494.03|491.23|494.03|491.23|493.69|490.89|0
1644470400000|2022-02-10 05:20:00|494.11|491.31|494.03|491.23|494.2|491.4|493.77|490.97|0
1644470700000|2022-02-10 05:25:00|493.85|491.05|493.51|490.71|494.03|491.23|493.34|490.54|0
1644471000000|2022-02-10 05:30:00|493.68|490.88|493.16|490.36|494.02|491.22|493.16|490.36|0
1644471300000|2022-02-10 05:35:00|493.25|490.45|492.82|490.02|493.34|490.54|492.82|490.02|0
1644471600000|2022-02-10 05:40:00|492.65|489.85|492.99|490.19|493.16|490.36|492.04|489.24|0
1644471900000|2022-02-10 05:45:00|492.82|490.02|493.24|490.44|493.33|490.53|492.82|490.02|0
1644472200000|2022-02-10 05:50:00|493.33|490.53|492.64|489.84|493.33|490.53|492.64|489.84|0
1644472500000|2022-02-10 05:55:00|492.81|490.01|495.56|492.76|495.56|492.76|492.81|490.01|0
1644472800000|2022-02-10 06:00:00|496.07|493.27|496.93|494.13|496.93|494.13|495.56|492.76|0
1644473100000|2022-02-10 06:05:00|497.01|494.21|495.46|492.66|497.1|494.3|495.46|492.66|0
1644473400000|2022-02-10 06:10:00|495.55|492.75|497.27|494.47|497.27|494.47|495.38|492.58|0
1644473700000|2022-02-10 06:15:00|497.18|494.38|496.75|493.95|497.27|494.47|496.58|493.78|0
1644474000000|2022-02-10 06:20:00|496.66|493.86|497.95|495.15|497.96|495.16|496.58|493.78|0
1644474300000|2022-02-10 06:25:00|498.13|495.33|497.35|494.55|498.13|495.33|497.26|494.46|0
1644474600000|2022-02-10 06:30:00|497.44|494.64|497.61|494.81|497.95|495.15|497.26|494.46|0
1644474900000|2022-02-10 06:35:00|497.69|494.89|498.29|495.49|498.29|495.49|497.43|494.63|0
1644475200000|2022-02-10 06:40:00|498.38|495.58|498.46|495.66|498.81|496.01|497.78|494.98|0
1644475500000|2022-02-10 06:45:00|498.29|495.49|497.77|494.97|498.37|495.57|497.6|494.8|0
1644475800000|2022-02-10 06:50:00|497.68|494.88|496.74|493.94|497.94|495.14|496.74|493.94|0
1644476100000|2022-02-10 06:55:00|496.56|493.76|497.25|494.45|497.42|494.62|496.39|493.59|0
1644476400000|2022-02-10 07:00:00|496.91|494.11|495.7|492.9|496.91|494.11|495.18|492.38|0
1644476700000|2022-02-10 07:05:00|495.78|492.98|495.61|492.81|495.78|492.98|494.84|492.04|0
1644477000000|2022-02-10 07:10:00|495.7|492.9|495.95|493.15|496.38|493.58|495.44|492.64|0
1644477300000|2022-02-10 07:15:00|496.04|493.24|495.52|492.72|496.38|493.58|495.35|492.55|0
1644477600000|2022-02-10 07:20:00|495.69|492.89|496.12|493.32|496.12|493.32|495.43|492.63|0
1644477900000|2022-02-10 07:25:00|496.03|493.23|496.2|493.4|496.38|493.58|495.69|492.89|0
1644478200000|2022-02-10 07:30:00|496.38|493.58|496.72|493.92|497.06|494.26|495.51|492.71|0
1644478500000|2022-02-10 07:35:00|496.55|493.75|496.11|493.31|496.72|493.92|495.77|492.97|0
1644478800000|2022-02-10 07:40:00|496.2|493.4|496.37|493.57|496.37|493.57|495.59|492.79|0
1644479100000|2022-02-10 07:45:00|496.71|493.91|497.05|494.25|497.4|494.6|496.37|493.57|0
1644479400000|2022-02-10 07:50:00|496.97|494.17|497.74|494.94|498.26|495.46|496.88|494.08|0
1644479700000|2022-02-10 07:55:00|497.91|495.11|498.95|496.15|499.12|496.32|497.4|494.6|0
1644480000000|2022-02-10 08:00:00|499.03|496.23|498.6|495.8|500.84|498.04|497.91|495.11|0
1644480300000|2022-02-10 08:05:00|498.57|496.17|497.53|495.13|498.74|496.34|497.36|494.96|0
1644480600000|2022-02-10 08:10:00|497.88|495.48|500.47|498.07|500.81|498.41|497.62|495.22|0
1644480900000|2022-02-10 08:15:00|500.38|497.98|496.67|494.27|500.46|498.06|496.5|494.1|0
1644481200000|2022-02-10 08:20:00|496.58|494.18|497.18|494.78|497.87|495.47|494.43|492.03|0
1644481500000|2022-02-10 08:25:00|497.09|494.69|494.94|492.54|497.36|494.96|494.26|491.86|0
1644481800000|2022-02-10 08:30:00|494.86|492.46|494.34|491.94|496.15|493.75|494.25|491.85|0
1644482100000|2022-02-10 08:35:00|494.6|492.2|495.11|492.71|495.97|493.57|494.08|491.68|0
1644482400000|2022-02-10 08:40:00|495.02|492.62|492.36|489.96|495.63|493.23|491.33|488.93|0
1644482700000|2022-02-10 08:45:00|492.02|489.62|492.87|490.47|493.56|491.16|491.33|488.93|0
1644483000000|2022-02-10 08:50:00|492.7|490.3|492.36|489.96|493.22|490.82|492.02|489.62|0
1644483300000|2022-02-10 08:55:00|492.53|490.13|491.33|488.93|493.04|490.64|490.99|488.59|0
1644483600000|2022-02-10 09:00:00|491.24|488.84|492.06|489.66|492.36|489.96|489.96|487.56|0
1644483900000|2022-02-10 09:05:00|492.14|489.74|492.05|489.65|493.26|490.86|491.97|489.57|0
1644484200000|2022-02-10 09:10:00|492.23|489.83|493.08|490.68|493.6|491.2|491.79|489.39|0
1644484500000|2022-02-10 09:15:00|492.91|490.51|492.22|489.82|493.08|490.68|491.88|489.48|0
1644484800000|2022-02-10 09:20:00|492.39|489.99|491.7|489.3|492.74|490.34|491.36|488.96|0
1644485100000|2022-02-10 09:25:00|491.53|489.13|493.59|491.19|493.59|491.19|491.53|489.13|0
1644485400000|2022-02-10 09:30:00|493.76|491.36|493.42|491.02|494.19|491.79|493.25|490.85|0
1644485700000|2022-02-10 09:35:00|493.59|491.19|492.81|490.41|494.79|492.39|492.73|490.33|0
1644486000000|2022-02-10 09:40:00|492.38|489.98|492.9|490.5|493.07|490.67|492.21|489.81|0
1644486300000|2022-02-10 09:45:00|493.07|490.67|491.86|489.46|493.07|490.67|491.18|488.78|0
1644486600000|2022-02-10 09:50:00|491.69|489.29|492.72|490.32|493.24|490.84|491.69|489.29|0
1644486900000|2022-02-10 09:55:00|492.89|490.49|492.72|490.32|493.92|491.52|492.55|490.15|0
1644487200000|2022-02-10 10:00:00|492.8|490.4|491.69|489.29|493.4|491|491|488.6|0
1644487500000|2022-02-10 10:05:00|491.86|489.46|492.03|489.63|492.03|489.63|490.49|488.09|0
1644487800000|2022-02-10 10:10:00|492.2|489.8|492.71|490.31|492.97|490.57|491.68|489.28|0
1644488100000|2022-02-10 10:15:00|492.79|490.39|493.05|490.65|493.57|491.17|492.71|490.31|0
1644488400000|2022-02-10 10:20:00|492.96|490.56|492.1|489.7|493.05|490.65|492.02|489.62|0
1644488700000|2022-02-10 10:25:00|492.02|489.62|492.88|490.48|493.05|490.65|491.85|489.45|0
1644489000000|2022-02-10 10:30:00|492.96|490.56|492.7|490.3|493.73|491.33|492.7|490.3|0
1644489300000|2022-02-10 10:35:00|492.87|490.47|494.59|492.19|494.59|492.19|492.87|490.47|0
1644489600000|2022-02-10 10:40:00|494.42|492.02|494.41|492.01|494.76|492.36|493.73|491.33|0
1644489900000|2022-02-10 10:45:00|494.59|492.19|495.1|492.7|495.1|492.7|494.07|491.67|0
1644490200000|2022-02-10 10:50:00|495.44|493.04|495.44|493.04|495.87|493.47|495.44|493.04|0
1644490500000|2022-02-10 10:55:00|495.35|492.95|495.78|493.38|495.78|493.38|494.75|492.35|0
1644490800000|2022-02-10 11:00:00|495.95|493.55|495.95|493.55|496.55|494.15|495.61|493.21|0
1644491100000|2022-02-10 11:05:00|495.61|493.21|494.92|492.52|496.03|493.63|494.23|491.83|0
1644491400000|2022-02-10 11:10:00|495|492.6|495.95|493.55|496.38|493.98|495|492.6|0
1644491700000|2022-02-10 11:15:00|495.78|493.38|495.95|493.55|496.64|494.24|495.6|493.2|0
1644492000000|2022-02-10 11:20:00|496.03|493.63|496.12|493.72|496.63|494.23|495.94|493.54|0
1644492300000|2022-02-10 11:25:00|496.29|493.89|495.94|493.54|496.63|494.23|495.77|493.37|0
1644492600000|2022-02-10 11:30:00|495.85|493.45|495.77|493.37|496.02|493.62|495.25|492.85|0
1644492900000|2022-02-10 11:35:00|495.85|493.45|495.59|493.19|496.63|494.23|495.25|492.85|0
1644493200000|2022-02-10 11:40:00|495.5|493.1|494.9|492.5|495.76|493.36|494.73|492.33|0
1644493500000|2022-02-10 11:45:00|494.73|492.33|494.56|492.16|495.25|492.85|493.7|491.3|0
1644493800000|2022-02-10 11:50:00|494.73|492.33|494.21|491.81|494.73|492.33|493.18|490.78|0
1644494100000|2022-02-10 11:55:00|494.12|491.72|494.21|491.81|494.38|491.98|493.35|490.95|0
1644494400000|2022-02-10 12:00:00|494.04|491.64|495.41|493.01|495.66|493.26|494.04|491.64|0
1644494700000|2022-02-10 12:05:00|495.49|493.09|496.96|494.56|496.96|494.56|495.49|493.09|0
1644495000000|2022-02-10 12:10:00|496.78|494.38|497.82|495.42|498.16|495.76|496.61|494.21|0
1644495300000|2022-02-10 12:15:00|497.99|495.59|497.64|495.24|498.68|496.28|497.47|495.07|0
1644495600000|2022-02-10 12:20:00|498.68|496.28|498.67|496.27|499.02|496.62|498.33|495.93|0
1644495900000|2022-02-10 12:25:00|498.5|496.1|497.64|495.24|498.58|496.18|497.38|494.98|0
1644496200000|2022-02-10 12:30:00|497.81|495.41|497.63|495.23|497.98|495.58|496.95|494.55|0
1644496500000|2022-02-10 12:35:00|497.46|495.06|497.63|495.23|498.15|495.75|497.12|494.72|0
1644496800000|2022-02-10 12:40:00|497.46|495.06|497.11|494.71|497.63|495.23|496.94|494.54|0
1644497100000|2022-02-10 12:45:00|496.94|494.54|497.8|495.4|497.97|495.57|496.94|494.54|0
1644497400000|2022-02-10 12:50:00|497.88|495.48|498.31|495.91|499|496.6|497.8|495.4|0
1644497700000|2022-02-10 12:55:00|498.48|496.08|498.48|496.08|499.34|496.94|497.62|495.22|0
1644498000000|2022-02-10 13:00:00|499|496.6|500.2|497.8|500.37|497.97|498.13|495.73|0
1644498300000|2022-02-10 13:05:00|500.37|497.97|503.48|501.08|503.49|501.09|500.2|497.8|0
1644498600000|2022-02-10 13:10:00|503.31|500.91|500.72|498.32|503.31|500.91|500.54|498.14|0
1644498900000|2022-02-10 13:15:00|500.54|498.14|500.02|497.62|501.23|498.83|500.02|497.62|0
1644499200000|2022-02-10 13:20:00|499.85|497.45|498.99|496.59|500.2|497.8|497.95|495.55|0
1644499500000|2022-02-10 13:25:00|499.16|496.76|498.98|496.58|499.33|496.93|497.86|495.46|0
1644499800000|2022-02-10 13:30:00|499.16|496.76|475.45|473.05|499.16|496.76|471.24|468.84|0
1644500100000|2022-02-10 13:35:00|474.78|472.38|476.28|473.88|478.83|476.43|471.08|468.68|0
1644500400000|2022-02-10 13:40:00|477.47|475.07|471.38|468.98|477.64|475.24|470.37|467.97|0
1644500700000|2022-02-10 13:45:00|470.71|468.31|467.18|464.78|472.56|470.16|466.84|464.44|0
1644501000000|2022-02-10 13:50:00|467.35|464.95|468.52|466.12|470.54|468.14|466.42|464.02|0
1644501300000|2022-02-10 13:55:00|468.18|465.78|468.68|466.28|471.38|468.98|468.18|465.78|0
1644501600000|2022-02-10 14:00:00|468.35|465.95|458.65|456.25|468.52|466.12|457.82|455.42|0
1644501900000|2022-02-10 14:05:00|459.15|456.75|457.27|454.87|461.65|459.25|454.99|452.59|0
1644502200000|2022-02-10 14:10:00|457.44|455.04|455.85|453.45|459.26|456.86|453.86|451.46|0
1644502500000|2022-02-10 14:15:00|456.1|453.7|458.59|456.19|459.26|456.86|456.1|453.7|0
1644502800000|2022-02-10 14:20:00|458.42|456.02|458.09|455.69|459.09|456.69|456.43|454.03|0
1644503100000|2022-02-10 14:25:00|457.92|455.52|457.09|454.69|459.92|457.52|455.76|453.36|0
1644503400000|2022-02-10 14:30:00|457.26|454.86|463.75|461.35|465.26|462.86|457.09|454.69|0
1644503700000|2022-02-10 14:35:00|463.58|461.18|473.79|471.39|474.46|472.06|462.75|460.35|0
1644504000000|2022-02-10 14:40:00|474.3|471.9|475.9|473.5|478.26|475.86|474.3|471.9|0
1644504300000|2022-02-10 14:45:00|476.74|474.34|475.89|473.49|478.09|475.69|473.7|471.3|0
1644504600000|2022-02-10 14:50:00|476.23|473.83|483.79|481.39|485.67|483.27|475.56|473.16|0
1644504900000|2022-02-10 14:55:00|483.96|481.56|483.96|481.56|486.52|484.12|482.77|480.37|0
1644505200000|2022-02-10 15:00:00|484.3|481.9|494.6|492.2|494.6|492.2|483.11|480.71|0
1644505500000|2022-02-10 15:05:00|494.43|492.03|493.22|490.82|494.43|492.03|488.93|486.53|0
1644505800000|2022-02-10 15:10:00|493.73|491.33|489.61|487.21|494.77|492.37|488.92|486.52|0
1644506100000|2022-02-10 15:15:00|489.44|487.04|486.53|484.13|489.95|487.55|484.65|482.25|0
1644506400000|2022-02-10 15:20:00|486.18|483.78|486.69|484.29|488.75|486.35|484.13|481.73|0
1644506700000|2022-02-10 15:25:00|486.01|483.61|488.23|485.83|489.09|486.69|485.33|482.93|0
1644507000000|2022-02-10 15:30:00|489.09|486.69|490.51|488.11|493.25|490.85|487.03|484.63|0
1644507300000|2022-02-10 15:35:00|491.02|488.62|499.27|496.87|499.27|496.87|489.14|486.74|0
1644507600000|2022-02-10 15:40:00|499.45|497.05|499.81|497.41|503.3|500.9|497.74|495.34|0
1644507900000|2022-02-10 15:45:00|499.46|497.06|499.78|497.38|500.13|497.73|494.98|492.58|0
1644508200000|2022-02-10 15:50:00|499.44|497.04|488.79|486.39|499.61|497.21|487.6|485.2|0
1644508500000|2022-02-10 15:55:00|488.62|486.22|487.08|484.68|489.13|486.73|484.53|482.13|0
1644508800000|2022-02-10 16:00:00|486.74|484.34|487.97|485.57|489.77|487.37|481.43|479.03|0
1644509100000|2022-02-10 16:05:00|487.46|485.06|489.34|486.94|491.05|488.65|486.27|483.87|0
1644509400000|2022-02-10 16:10:00|489.51|487.11|483.2|480.8|489.51|487.11|483.03|480.63|0
1644509700000|2022-02-10 16:15:00|483.37|480.97|482.93|480.53|487.11|484.71|481.49|479.09|0
1644510000000|2022-02-10 16:20:00|483.19|480.79|484.95|482.55|485.29|482.89|480.29|477.89|0
1644510300000|2022-02-10 16:25:00|484.44|482.04|484.77|482.37|486.31|483.91|482.56|480.16|0
1644510600000|2022-02-10 16:30:00|484.43|482.03|478.28|475.88|484.43|482.03|478.11|475.71|0
1644510900000|2022-02-10 16:35:00|478.11|475.71|480.89|478.49|481.57|479.17|478.11|475.71|0
1644511200000|2022-02-10 16:40:00|480.72|478.32|486.49|484.09|486.49|484.09|480.55|478.15|0
1644511500000|2022-02-10 16:45:00|486.15|483.75|490.15|487.75|493.17|490.77|485.47|483.07|0
1644511800000|2022-02-10 16:50:00|489.98|487.58|489.46|487.06|491.34|488.94|488.78|486.38|0
1644512100000|2022-02-10 16:55:00|489.29|486.89|491.85|489.45|492.54|490.14|489.29|486.89|0
1644512400000|2022-02-10 17:00:00|492.2|489.8|488.6|486.2|492.2|489.8|487.41|485.01|0
1644512700000|2022-02-10 17:05:00|487.92|485.52|489.11|486.71|490.99|488.59|487.24|484.84|0
1644513000000|2022-02-10 17:10:00|488.94|486.54|490.14|487.74|490.99|488.59|488.94|486.54|0
1644513300000|2022-02-10 17:15:00|489.96|487.56|491.33|488.93|492.36|489.96|487.57|485.17|0
1644513600000|2022-02-10 17:20:00|490.99|488.59|491.84|489.44|493.39|490.99|490.82|488.42|0
1644513900000|2022-02-10 17:25:00|491.67|489.27|491.5|489.1|492.53|490.13|490.99|488.59|0
1644514200000|2022-02-10 17:30:00|491.67|489.27|487.39|484.99|494.07|491.67|486.88|484.48|0
1644514500000|2022-02-10 17:35:00|488.25|485.85|490.98|488.58|491.32|488.92|488.08|485.68|0
1644514800000|2022-02-10 17:40:00|490.81|488.41|489.95|487.55|491.84|489.44|488.93|486.53|0
1644515100000|2022-02-10 17:45:00|490.29|487.89|474.5|472.1|490.63|488.23|470.63|468.23|0
1644515400000|2022-02-10 17:50:00|474.33|471.93|473.66|471.26|475.01|472.61|468.62|466.22|0
1644515700000|2022-02-10 17:55:00|473.16|470.76|475.43|473.03|478.88|476.48|472.23|469.83|0
1644516000000|2022-02-10 18:00:00|474.59|472.19|477.7|475.3|478.21|475.81|471.89|469.49|0
1644516300000|2022-02-10 18:05:00|476.44|474.04|476.94|474.54|479.65|477.25|474.92|472.52|0
1644516600000|2022-02-10 18:10:00|476.85|474.45|475.42|473.02|478.63|476.23|474.07|471.67|0
1644516900000|2022-02-10 18:15:00|474.58|472.18|465.19|462.79|474.75|472.35|464.53|462.13|0
1644517200000|2022-02-10 18:20:00|464.69|462.29|470.02|467.62|470.02|467.62|464.65|462.25|0
1644517500000|2022-02-10 18:25:00|469.85|467.45|463.02|460.62|470.69|468.29|463.02|460.62|0
1644517800000|2022-02-10 18:30:00|462.86|460.46|457.61|455.21|465.35|462.95|457.61|455.21|0
1644518100000|2022-02-10 18:35:00|457.94|455.54|460.98|458.58|461.14|458.74|454.05|451.65|0
1644518400000|2022-02-10 18:40:00|460.65|458.25|465.43|463.03|466.26|463.86|460.15|457.75|0
1644518700000|2022-02-10 18:45:00|465.1|462.7|464.52|462.12|467.59|465.19|463.12|460.72|0
1644519000000|2022-02-10 18:50:00|465.27|462.87|463.77|461.37|466.26|463.86|462.78|460.38|0
1644519300000|2022-02-10 18:55:00|464.27|461.87|467.75|465.35|468.16|465.76|461.95|459.55|0
1644519600000|2022-02-10 19:00:00|468.91|466.51|462.61|460.21|470.08|467.68|462.61|460.21|0
1644519900000|2022-02-10 19:05:00|462.78|460.38|462.28|459.88|463.6|461.2|459.31|456.91|0
1644520200000|2022-02-10 19:10:00|463.1|460.7|458.81|456.41|463.27|460.87|457.82|455.42|0
1644520500000|2022-02-10 19:15:00|458.32|455.92|450.04|447.64|458.65|456.25|449.88|447.48|0
1644520800000|2022-02-10 19:20:00|450.37|447.97|457.85|455.45|457.85|455.45|450.37|447.97|0
1644521100000|2022-02-10 19:25:00|457.19|454.79|461.6|459.2|463.75|461.35|457.19|454.79|0
1644521400000|2022-02-10 19:30:00|461.35|458.95|462.09|459.69|464.24|461.84|460.2|457.8|0
1644521700000|2022-02-10 19:35:00|462.75|460.35|463.08|460.68|467.05|464.65|460.44|458.04|0
1644522000000|2022-02-10 19:40:00|463.32|460.92|462.25|459.85|467.71|465.31|461.76|459.36|0
1644522300000|2022-02-10 19:45:00|462.17|459.77|458.96|456.56|466.38|463.98|458.96|456.56|0
1644522600000|2022-02-10 19:50:00|459.94|457.54|455.1|452.7|460.77|458.37|454.04|451.64|0
1644522900000|2022-02-10 19:55:00|454.85|452.45|455.02|452.62|457.64|455.24|453.22|450.82|0
1644523200000|2022-02-10 20:00:00|455.67|453.27|456|453.6|457.14|454.74|451.09|448.69|0
1644523500000|2022-02-10 20:05:00|456.49|454.09|460.1|457.7|460.59|458.19|455.18|452.78|0
1644523800000|2022-02-10 20:10:00|460.26|457.86|460.43|458.03|463.06|460.66|458.78|456.38|0
1644524100000|2022-02-10 20:15:00|459.6|457.2|457.14|454.74|463.89|461.49|456.48|454.08|0
1644524400000|2022-02-10 20:20:00|457.3|454.9|457.95|455.55|459.6|457.2|453.53|451.13|0
1644524700000|2022-02-10 20:25:00|457.79|455.39|455.52|453.12|460.29|457.89|455.52|453.12|0
1644525000000|2022-02-10 20:30:00|455.03|452.63|448.02|445.62|455.03|452.63|447.86|445.46|0
1644525300000|2022-02-10 20:35:00|448.18|445.78|448.87|446.47|451|448.6|444.34|441.94|0
1644525600000|2022-02-10 20:40:00|449.36|446.96|444.97|442.57|450.51|448.11|443.35|440.95|0
1644525900000|2022-02-10 20:45:00|444.48|442.08|441.08|438.68|444.97|442.57|438.02|435.62|0
1644526200000|2022-02-10 20:50:00|440.6|438.2|444.64|442.24|448.3|445.9|437.69|435.29|0
1644526500000|2022-02-10 20:55:00|445.29|442.89|449.92|447.52|454.92|452.52|445.13|442.73|0
1644526800000|2022-02-10 21:00:00|450.82|448.42|448.86|446.46|451.15|448.75|447.56|445.16|0
1644527100000|2022-02-10 21:05:00|449.19|446.79|450|447.6|451.47|449.07|448.86|446.46|0
1644527400000|2022-02-10 21:10:00|449.68|447.28|447.72|445.32|449.84|447.44|446.09|443.69|0
1644527700000|2022-02-10 21:15:00|447.59|444.79|445.23|442.43|447.76|444.96|444.83|442.03|0
1644528000000|2022-02-10 21:20:00|445.15|442.35|443.53|440.73|445.15|442.35|442.88|440.08|0
1644528300000|2022-02-10 21:25:00|443.21|440.41|445.88|443.08|446.12|443.32|443.04|440.24|0
1644528600000|2022-02-10 21:30:00|446.28|443.48|446.12|443.32|447.59|444.79|445.31|442.51|0
1644528900000|2022-02-10 21:35:00|446.28|443.48|446.77|443.97|447.5|444.7|445.79|442.99|0
1644529200000|2022-02-10 21:40:00|446.93|444.13|445.3|442.5|447.26|444.46|445.14|442.34|0
1644529500000|2022-02-10 21:45:00|445.63|442.83|447.09|444.29|447.25|444.45|444.65|441.85|0
1644529800000|2022-02-10 21:50:00|447.17|444.37|448.22|445.42|448.39|445.59|446.44|443.64|0
1644530100000|2022-02-10 21:55:00|448.39|445.59|449.44|446.64|449.69|446.89|448.06|445.26|0
1644530400000|2022-02-10 22:00:00|449.39|446.59|449.19|446.39|449.5|446.7|448.5|445.7|0
1644530700000|2022-02-10 22:05:00|449.24|446.44|449.14|446.34|449.24|446.44|449.1|446.3|0
1644531000000|2022-02-10 22:10:00|449.07|446.27|449.02|446.22|449.07|446.27|448.97|446.17|0
1644531300000|2022-02-10 22:15:00|449.04|446.24|448.68|445.88|449.09|446.29|448.66|445.86|0
1644531600000|2022-02-10 22:20:00|448.8|446|448.66|445.86|448.8|446|448.61|445.81|0
1644531900000|2022-02-10 22:25:00|448.7|445.9|448.66|445.86|448.7|445.9|448.54|445.74|0
1644532200000|2022-02-10 22:30:00|448.63|445.83|448.56|445.76|448.73|445.93|448.2|445.4|0
1644532500000|2022-02-10 22:35:00|448.58|445.78|448.9|446.1|449.06|446.26|448.58|445.78|0
1644532800000|2022-02-10 22:40:00|449|446.2|448.81|446.01|449|446.2|448.74|445.94|0
1644533100000|2022-02-10 22:45:00|448.78|445.98|448.82|446.02|448.82|446.02|448.56|445.76|0
1644533400000|2022-02-10 22:50:00|448.85|446.05|448.85|446.05|449.01|446.21|448.85|446.05|0
1644533700000|2022-02-10 22:55:00|448.87|446.07|448.47|445.67|449.15|446.35|448.47|445.67|0
1644534000000|2022-02-10 23:00:00|448.99|446.19|448.03|445.23|450.06|447.26|446.4|443.6|0
1644534300000|2022-02-10 23:05:00|448.19|445.39|447.13|444.33|449.66|446.86|447.05|444.25|0
1644534600000|2022-02-10 23:10:00|447.45|444.65|449.49|446.69|449.73|446.93|447.37|444.57|0
1644534900000|2022-02-10 23:15:00|449.65|446.85|451.12|448.32|451.45|448.65|449.16|446.36|0
1644535200000|2022-02-10 23:20:00|451.28|448.48|449.48|446.68|451.28|448.48|449.32|446.52|0
1644535500000|2022-02-10 23:25:00|449.32|446.52|446.71|443.91|449.89|447.09|446.23|443.43|0
1644535800000|2022-02-10 23:30:00|446.55|443.75|444.76|441.96|447.04|444.24|444.12|441.32|0
1644536100000|2022-02-10 23:35:00|444.84|442.04|445|442.2|445.49|442.69|443.3|440.5|0
1644536400000|2022-02-10 23:40:00|444.76|441.96|444.27|441.47|445|442.2|443.14|440.34|0
1644536700000|2022-02-10 23:45:00|444.43|441.63|445.24|442.44|445.41|442.61|443.95|441.15|0
1644537000000|2022-02-10 23:50:00|445.16|442.36|444.02|441.22|445.73|442.93|443.94|441.14|0
1644537300000|2022-02-10 23:55:00|444.11|441.31|442.81|440.01|444.11|441.31|442|439.2|0
1644537600000|2022-02-11 00:00:00|443.05|440.25|440.62|437.82|443.45|440.65|440.62|437.82|0
1644537900000|2022-02-11 00:05:00|440.54|437.74|442.8|440|442.8|440|440.3|437.5|0
1644538200000|2022-02-11 00:10:00|442.96|440.16|441.1|438.3|442.96|440.16|441.02|438.22|0
1644538500000|2022-02-11 00:15:00|441.18|438.38|439.4|436.6|441.34|438.54|438.92|436.12|0
1644538800000|2022-02-11 00:20:00|439.48|436.68|436.34|433.54|439.89|437.09|435.86|433.06|0
1644539100000|2022-02-11 00:25:00|436.99|434.19|436.74|433.94|437.47|434.67|436.34|433.54|0
1644539400000|2022-02-11 00:30:00|436.5|433.7|438.11|435.31|438.27|435.47|436.5|433.7|0
1644539700000|2022-02-11 00:35:00|438.27|435.47|438.11|435.31|438.75|435.95|437.78|434.98|0
1644540000000|2022-02-11 00:40:00|437.95|435.15|437.3|434.5|439.07|436.27|437.3|434.5|0
1644540300000|2022-02-11 00:45:00|437.46|434.66|439.07|436.27|439.23|436.43|437.14|434.34|0
1644540600000|2022-02-11 00:50:00|439.23|436.43|437.46|434.66|439.39|436.59|437.46|434.66|0
1644540900000|2022-02-11 00:55:00|437.62|434.82|439.62|436.82|439.71|436.91|437.29|434.49|0
1644541200000|2022-02-11 01:00:00|439.39|436.59|439.14|436.34|439.55|436.75|437.77|434.97|0
1644541500000|2022-02-11 01:05:00|438.98|436.18|436.48|433.68|438.98|436.18|436.48|433.68|0
1644541800000|2022-02-11 01:10:00|436.56|433.76|436.8|434|437.13|434.33|435.2|432.4|0
1644542100000|2022-02-11 01:15:00|436.96|434.16|440.99|438.19|441.96|439.16|436.96|434.16|0
1644542400000|2022-02-11 01:20:00|441.15|438.35|440.58|437.78|441.96|439.16|440.5|437.7|0
1644542700000|2022-02-11 01:25:00|440.66|437.86|441.06|438.26|441.8|439|440.58|437.78|0
1644543000000|2022-02-11 01:30:00|440.99|438.19|442.76|439.96|442.76|439.96|440.02|437.22|0
1644543300000|2022-02-11 01:35:00|442.92|440.12|443.08|440.28|443.41|440.61|442.44|439.64|0
1644543600000|2022-02-11 01:40:00|443.25|440.45|443.32|440.52|444.7|441.9|443.24|440.44|0
1644543900000|2022-02-11 01:45:00|443.24|440.44|441.78|438.98|443.24|440.44|441.78|438.98|0
1644544200000|2022-02-11 01:50:00|441.7|438.9|442.83|440.03|443.4|440.6|441.62|438.82|0
1644544500000|2022-02-11 01:55:00|443.24|440.44|441.46|438.66|443.24|440.44|440.81|438.01|0
1644544800000|2022-02-11 02:00:00|441.37|438.57|440.24|437.44|441.94|439.14|440.24|437.44|0
1644545100000|2022-02-11 02:05:00|440.16|437.36|439.91|437.11|440.72|437.92|439.84|437.04|0
1644545400000|2022-02-11 02:10:00|439.84|437.04|438.22|435.42|440.16|437.36|437.26|434.46|0
1644545700000|2022-02-11 02:15:00|438.06|435.26|437.41|434.61|439.51|436.71|437.25|434.45|0
1644546000000|2022-02-11 02:20:00|437.25|434.45|436.2|433.4|438.38|435.58|436.2|433.4|0
1644546300000|2022-02-11 02:25:00|436.29|433.49|438.21|435.41|438.38|435.58|436.29|433.49|0
1644546600000|2022-02-11 02:30:00|438.38|435.58|437.57|434.77|438.38|435.58|436.6|433.8|0
1644546900000|2022-02-11 02:35:00|437.41|434.61|438.05|435.25|438.29|435.49|437.08|434.28|0
1644547200000|2022-02-11 02:40:00|437.89|435.09|438.53|435.73|438.69|435.89|437.4|434.6|0
1644547500000|2022-02-11 02:45:00|438.37|435.57|442.44|439.64|442.52|439.72|438.05|435.25|0
1644547800000|2022-02-11 02:50:00|442.36|439.56|442.2|439.4|442.76|439.96|441.47|438.67|0
1644548100000|2022-02-11 02:55:00|442.04|439.24|444.46|441.66|444.86|442.06|441.55|438.75|0
1644548400000|2022-02-11 03:00:00|444.54|441.74|442.03|439.23|444.78|441.98|441.87|439.07|0
1644548700000|2022-02-11 03:05:00|442.11|439.31|441.06|438.26|442.19|439.39|440.09|437.29|0
1644549000000|2022-02-11 03:10:00|441.22|438.42|440.41|437.61|441.22|438.42|439.77|436.97|0
1644549300000|2022-02-11 03:15:00|440.57|437.77|440.89|438.09|441.22|438.42|440.41|437.61|0
1644549600000|2022-02-11 03:20:00|440.81|438.01|440.89|438.09|442.67|439.87|440.81|438.01|0
1644549900000|2022-02-11 03:25:00|440.97|438.17|442.02|439.22|442.02|439.22|440.41|437.61|0
1644550200000|2022-02-11 03:30:00|441.93|439.13|440.32|437.52|442.02|439.22|440.24|437.44|0
1644550500000|2022-02-11 03:35:00|440.4|437.6|439.11|436.31|440.4|437.6|438.31|435.51|0
1644550800000|2022-02-11 03:40:00|439.19|436.39|439.27|436.47|439.43|436.63|438.95|436.15|0
1644551100000|2022-02-11 03:45:00|439.35|436.55|440.72|437.92|441.04|438.24|438.95|436.15|0
1644551400000|2022-02-11 03:50:00|440.88|438.08|441.52|438.72|442.82|440.02|440.88|438.08|0
1644551700000|2022-02-11 03:55:00|441.68|438.88|442.49|439.69|442.49|439.69|441.2|438.4|0
1644552000000|2022-02-11 04:00:00|442.65|439.85|441.36|438.56|442.81|440.01|441.19|438.39|0
1644552300000|2022-02-11 04:05:00|441.19|438.39|440.55|437.75|441.52|438.72|440.46|437.66|0
1644552600000|2022-02-11 04:10:00|440.39|437.59|440.38|437.58|440.71|437.91|439.9|437.1|0
1644552900000|2022-02-11 04:15:00|440.22|437.42|439.58|436.78|440.22|437.42|439.25|436.45|0
1644553200000|2022-02-11 04:20:00|439.74|436.94|439.09|436.29|439.74|436.94|438.93|436.13|0
1644553500000|2022-02-11 04:25:00|439.17|436.37|438.77|435.97|439.57|436.77|438.77|435.97|0
1644553800000|2022-02-11 04:30:00|438.68|435.88|436.44|433.64|439.89|437.09|434.49|431.69|0
1644554100000|2022-02-11 04:35:00|436.36|433.56|436.83|434.03|438.92|436.12|417.85|415.05|0
1644554400000|2022-02-11 04:40:00|436.99|434.19|434.34|431.54|437.31|434.51|433.63|430.83|0
1644554700000|2022-02-11 04:45:00|434.43|431.63|433.78|430.98|435.23|432.43|433.46|430.66|0
1644555000000|2022-02-11 04:50:00|433.62|430.82|434.58|431.78|435.06|432.26|433.3|430.5|0
1644555300000|2022-02-11 04:55:00|434.34|431.54|435.06|432.26|435.7|432.9|434.34|431.54|0
1644555600000|2022-02-11 05:00:00|434.74|431.94|434.42|431.62|435.94|433.14|433.3|430.5|0
1644555900000|2022-02-11 05:05:00|434.58|431.78|436.02|433.22|436.18|433.38|434.58|431.78|0
1644556200000|2022-02-11 05:10:00|435.94|433.14|435.86|433.06|436.34|433.54|434.58|431.78|0
1644556500000|2022-02-11 05:15:00|435.7|432.9|434.97|432.17|435.77|432.97|434.57|431.77|0
1644556800000|2022-02-11 05:20:00|434.81|432.01|432.97|430.17|434.81|432.01|432.49|429.69|0
1644557100000|2022-02-11 05:25:00|433.05|430.25|432.25|429.45|433.29|430.49|431.77|428.97|0
1644557400000|2022-02-11 05:30:00|432.17|429.37|430.73|427.93|433.04|430.24|430.58|427.78|0
1644557700000|2022-02-11 05:35:00|430.57|427.77|431.21|428.41|431.21|428.41|429.14|426.34|0
1644558000000|2022-02-11 05:40:00|431.29|428.49|430.97|428.17|432.33|429.53|430.25|427.45|0
1644558300000|2022-02-11 05:45:00|431.21|428.41|429.14|426.34|431.21|428.41|429.14|426.34|0
1644558600000|2022-02-11 05:50:00|429.29|426.49|428.82|426.02|429.29|426.49|428.66|425.86|0
1644558900000|2022-02-11 05:55:00|428.66|425.86|431.12|428.32|431.36|428.56|428.66|425.86|0
1644559200000|2022-02-11 06:00:00|431.04|428.24|431.27|428.47|431.36|428.56|429.77|426.97|0
1644559500000|2022-02-11 06:05:00|431.36|428.56|433.43|430.63|433.43|430.63|430.56|427.76|0
1644559800000|2022-02-11 06:10:00|433.11|430.31|433.11|430.31|434.07|431.27|432.55|429.75|0
1644560100000|2022-02-11 06:15:00|433.27|430.47|432.15|429.35|433.59|430.79|431.03|428.23|0
1644560400000|2022-02-11 06:20:00|432.47|429.67|431.83|429.03|432.47|429.67|431.35|428.55|0
1644560700000|2022-02-11 06:25:00|431.74|428.94|433.1|430.3|433.18|430.38|431.26|428.46|0
1644561000000|2022-02-11 06:30:00|432.94|430.14|431.5|428.7|433.26|430.46|431.5|428.7|0
1644561300000|2022-02-11 06:35:00|431.42|428.62|431.26|428.46|431.82|429.02|430.39|427.59|0
1644561600000|2022-02-11 06:40:00|431.18|428.38|432.53|429.73|432.61|429.81|429.11|426.31|0
1644561900000|2022-02-11 06:45:00|432.45|429.65|433.17|430.37|433.73|430.93|432.29|429.49|0
1644562200000|2022-02-11 06:50:00|433.09|430.29|434.69|431.89|434.85|432.05|432.93|430.13|0
1644562500000|2022-02-11 06:55:00|434.85|432.05|435.97|433.17|436.29|433.49|434.85|432.05|0
1644562800000|2022-02-11 07:00:00|435.72|432.92|437.16|434.36|438.69|435.89|435.64|432.84|0
1644563100000|2022-02-11 07:05:00|437.32|434.52|440.3|437.5|440.62|437.82|437.24|434.44|0
1644563400000|2022-02-11 07:10:00|440.38|437.58|441.75|438.95|442.23|439.43|439.49|436.69|0
1644563700000|2022-02-11 07:15:00|441.66|438.86|438.52|435.72|442.72|439.92|438.52|435.72|0
1644564000000|2022-02-11 07:20:00|438.68|435.88|440.21|437.41|440.21|437.41|436.75|433.95|0
1644564300000|2022-02-11 07:25:00|439.97|437.17|438.84|436.04|440.29|437.49|438.68|435.88|0
1644564600000|2022-02-11 07:30:00|439|436.2|438.84|436.04|440.93|438.13|438.52|435.72|0
1644564900000|2022-02-11 07:35:00|438.52|435.72|441.74|438.94|441.9|439.1|438.35|435.55|0
1644565200000|2022-02-11 07:40:00|441.57|438.77|440.52|437.72|442.22|439.42|439.96|437.16|0
1644565500000|2022-02-11 07:45:00|440.44|437.64|440.6|437.8|441.73|438.93|439.8|437|0
1644565800000|2022-02-11 07:50:00|440.52|437.72|440.76|437.96|441.89|439.09|440.52|437.72|0
1644566100000|2022-02-11 07:55:00|440.84|438.04|441.24|438.44|441.89|439.09|440.76|437.96|0
1644566400000|2022-02-11 08:00:00|441.89|439.09|443.5|440.7|443.99|441.19|439.15|436.35|0
1644566700000|2022-02-11 08:05:00|442.89|440.49|446.72|444.32|447.03|444.63|441.96|439.56|0
1644567000000|2022-02-11 08:10:00|446.88|444.48|447.04|444.64|449|446.6|446.23|443.83|0
1644567300000|2022-02-11 08:15:00|447.21|444.81|446.55|444.15|448.35|445.95|445.01|442.61|0
1644567600000|2022-02-11 08:20:00|445.98|443.58|443.95|441.55|446.47|444.07|442.98|440.58|0
1644567900000|2022-02-11 08:25:00|444.03|441.63|444.11|441.71|444.35|441.95|442.49|440.09|0
1644568200000|2022-02-11 08:30:00|444.27|441.87|443.14|440.74|446.71|444.31|442.98|440.58|0
1644568500000|2022-02-11 08:35:00|442.98|440.58|437.16|434.76|443.7|441.3|437.16|434.76|0
1644568800000|2022-02-11 08:40:00|437.32|434.92|440.77|438.37|441.09|438.69|436.84|434.44|0
1644569100000|2022-02-11 08:45:00|440.44|438.04|441.73|439.33|443.02|440.62|440.12|437.72|0
1644569400000|2022-02-11 08:50:00|442.21|439.81|441.73|439.33|443.99|441.59|441.41|439.01|0
1644569700000|2022-02-11 08:55:00|441.81|439.41|439.07|436.67|443.42|441.02|438.74|436.34|0
1644570000000|2022-02-11 09:00:00|438.99|436.59|441.56|439.16|441.96|439.56|438.83|436.43|0
1644570300000|2022-02-11 09:05:00|441.4|439|443.66|441.26|443.74|441.34|439.79|437.39|0
1644570600000|2022-02-11 09:10:00|443.82|441.42|443.82|441.42|443.98|441.58|441.56|439.16|0
1644570900000|2022-02-11 09:15:00|443.49|441.09|444.95|442.55|446.08|443.68|443.33|440.93|0
1644571200000|2022-02-11 09:20:00|444.78|442.38|442.27|439.87|444.86|442.46|442.27|439.87|0
1644571500000|2022-02-11 09:25:00|442.68|440.28|442.68|440.28|443.24|440.84|441.71|439.31|0
1644571800000|2022-02-11 09:30:00|442.52|440.12|439.13|436.73|442.68|440.28|439.13|436.73|0
1644572100000|2022-02-11 09:35:00|439.29|436.89|439.45|437.05|439.61|437.21|437.68|435.28|0
1644572400000|2022-02-11 09:40:00|439.29|436.89|438.88|436.48|439.29|436.89|437.04|434.64|0
1644572700000|2022-02-11 09:45:00|438.97|436.57|438.64|436.24|440.41|438.01|438.48|436.08|0
1644573000000|2022-02-11 09:50:00|438.96|436.56|438.16|435.76|439.45|437.05|436.71|434.31|0
1644573300000|2022-02-11 09:55:00|438.8|436.4|439.36|436.96|439.76|437.36|438.32|435.92|0
1644573600000|2022-02-11 10:00:00|439.28|436.88|441.21|438.81|441.37|438.97|438.96|436.56|0
1644573900000|2022-02-11 10:05:00|440.97|438.57|440.56|438.16|441.37|438.97|439.92|437.52|0
1644574200000|2022-02-11 10:10:00|440.72|438.32|439.43|437.03|441.21|438.81|439.43|437.03|0
1644574500000|2022-02-11 10:15:00|439.59|437.19|439.91|437.51|441.2|438.8|439.59|437.19|0
1644574800000|2022-02-11 10:20:00|440.08|437.68|441.12|438.72|441.52|439.12|440.07|437.67|0
1644575100000|2022-02-11 10:25:00|441.04|438.64|441.11|438.71|441.36|438.96|439.99|437.59|0
1644575400000|2022-02-11 10:30:00|441.2|438.8|441.2|438.8|441.52|439.12|439.91|437.51|0
1644575700000|2022-02-11 10:35:00|441.36|438.96|441.35|438.95|441.52|439.12|440.71|438.31|0
1644576000000|2022-02-11 10:40:00|441.52|439.12|441.67|439.27|443.29|440.89|441.03|438.63|0
1644576300000|2022-02-11 10:45:00|441.91|439.51|441.51|439.11|443.04|440.64|440.87|438.47|0
1644576600000|2022-02-11 10:50:00|441.99|439.59|443.2|440.8|443.45|441.05|441.99|439.59|0
1644576900000|2022-02-11 10:55:00|443.45|441.05|443.6|441.2|444.58|442.18|442.8|440.4|0
1644577200000|2022-02-11 11:00:00|443.77|441.37|441.34|438.94|443.77|441.37|441.18|438.78|0
1644577500000|2022-02-11 11:05:00|441.5|439.1|440.21|437.81|442.31|439.91|440.13|437.73|0
1644577800000|2022-02-11 11:10:00|440.37|437.97|440.53|438.13|441.66|439.26|439.73|437.33|0
1644578100000|2022-02-11 11:15:00|440.85|438.45|440.05|437.65|442.47|440.07|439.56|437.16|0
1644578400000|2022-02-11 11:20:00|440.12|437.72|440.2|437.8|440.85|438.45|439.56|437.16|0
1644578700000|2022-02-11 11:25:00|440.28|437.88|440.76|438.36|441.01|438.61|437.95|435.55|0
1644579000000|2022-02-11 11:30:00|440.6|438.2|439.56|437.16|441.01|438.61|439.47|437.07|0
1644579300000|2022-02-11 11:35:00|439.4|437|441.08|438.68|441.65|439.25|438.99|436.59|0
1644579600000|2022-02-11 11:40:00|441|438.6|440.19|437.79|442.45|440.05|440.19|437.79|0
1644579900000|2022-02-11 11:45:00|439.87|437.47|439.23|436.83|440.59|438.19|439.23|436.83|0
1644580200000|2022-02-11 11:50:00|439.87|437.47|439.62|437.22|440.51|438.11|438.74|436.34|0
1644580500000|2022-02-11 11:55:00|439.55|437.15|440.51|438.11|440.67|438.27|439.39|436.99|0
1644580800000|2022-02-11 12:00:00|440.83|438.43|441.15|438.75|442.93|440.53|440.51|438.11|0
1644581100000|2022-02-11 12:05:00|441.31|438.91|444.22|441.82|445.03|442.63|440.83|438.43|0
1644581400000|2022-02-11 12:10:00|443.89|441.49|448.27|445.87|448.59|446.19|443.89|441.49|0
1644581700000|2022-02-11 12:15:00|448.59|446.19|447.94|445.54|449.57|447.17|447.29|444.89|0
1644582000000|2022-02-11 12:20:00|448.1|445.7|449.07|446.67|450.29|447.89|448.1|445.7|0
1644582300000|2022-02-11 12:25:00|448.99|446.59|454.04|451.64|454.45|452.05|448.99|446.59|0
1644582600000|2022-02-11 12:30:00|453.63|451.23|451.71|449.31|458.78|456.38|451.71|449.31|0
1644582900000|2022-02-11 12:35:00|451.54|449.14|451.29|448.89|452.2|449.8|450.89|448.49|0
1644583200000|2022-02-11 12:40:00|451.22|448.82|448.77|446.37|452.03|449.63|448.6|446.2|0
1644583500000|2022-02-11 12:45:00|448.93|446.53|448.28|445.88|448.93|446.53|447.46|445.06|0
1644583800000|2022-02-11 12:50:00|448.44|446.04|447.46|445.06|448.44|446.04|446.97|444.57|0
1644584100000|2022-02-11 12:55:00|447.3|444.9|448.27|445.87|448.76|446.36|447.13|444.73|0
1644584400000|2022-02-11 13:00:00|448.11|445.71|448.49|446.09|448.81|446.41|445.12|442.72|0
1644584700000|2022-02-11 13:05:00|448.65|446.25|449|446.6|450.3|447.9|447.04|444.64|0
1644585000000|2022-02-11 13:10:00|448.83|446.43|451.93|449.53|451.93|449.53|448.83|446.43|0
1644585300000|2022-02-11 13:15:00|451.85|449.45|453.73|451.33|454.06|451.66|450.95|448.55|0
1644585600000|2022-02-11 13:20:00|453.4|451|453.89|451.49|455.37|452.97|453.08|450.68|0
1644585900000|2022-02-11 13:25:00|453.73|451.33|452.91|450.51|453.89|451.49|452.25|449.85|0
1644586200000|2022-02-11 13:30:00|452.74|450.34|453.68|451.28|455.74|453.34|452.74|450.34|0
1644586500000|2022-02-11 13:35:00|453.84|451.44|454.5|452.1|454.83|452.43|453.84|451.44|0
1644586800000|2022-02-11 13:40:00|454.33|451.93|455.97|453.57|458.28|455.88|454.33|451.93|0
1644587100000|2022-02-11 13:45:00|455.81|453.41|458.11|455.71|458.11|455.71|454.99|452.59|0
1644587400000|2022-02-11 13:50:00|457.95|455.55|458.44|456.04|459.26|456.86|456.79|454.39|0
1644587700000|2022-02-11 13:55:00|458.27|455.87|456.95|454.55|458.44|456.04|456.79|454.39|0
1644588000000|2022-02-11 14:00:00|456.79|454.39|459.26|456.86|459.26|456.86|456.79|454.39|0
1644588300000|2022-02-11 14:05:00|458.43|456.03|455.3|452.9|458.43|456.03|455.3|452.9|0
1644588600000|2022-02-11 14:10:00|455.38|452.98|454.31|451.91|456.29|453.89|453.82|451.42|0
1644588900000|2022-02-11 14:15:00|454.64|452.24|453.66|451.26|454.72|452.32|453.49|451.09|0
1644589200000|2022-02-11 14:20:00|453.49|451.09|452.34|449.94|453.98|451.58|451.52|449.12|0
1644589500000|2022-02-11 14:25:00|452.51|450.11|453.98|451.58|453.98|451.58|452.51|450.11|0
1644589800000|2022-02-11 14:30:00|453.49|451.09|453.81|451.41|459.74|457.34|453.49|451.09|0
1644590100000|2022-02-11 14:35:00|452.66|450.26|453.97|451.57|456.6|454.2|450.54|448.14|0
1644590400000|2022-02-11 14:40:00|454.38|451.98|454.3|451.9|455.78|453.38|451.68|449.28|0
1644590700000|2022-02-11 14:45:00|454.46|452.06|464.7|462.3|467.52|465.12|454.46|452.06|0
1644591000000|2022-02-11 14:50:00|464.86|462.46|462.71|460.31|466.86|464.46|461.55|459.15|0
1644591300000|2022-02-11 14:55:00|462.62|460.22|452.4|450|463.7|461.3|450.36|447.96|0
1644591600000|2022-02-11 15:00:00|453.14|450.74|457.58|455.18|458.73|456.33|452.16|449.76|0
1644591900000|2022-02-11 15:05:00|457.82|455.42|458.4|456|462.87|460.47|456.59|454.19|0
1644592200000|2022-02-11 15:10:00|458.07|455.67|451.66|449.26|459.06|456.66|448.07|445.67|0
1644592500000|2022-02-11 15:15:00|451.5|449.1|451.66|449.26|452.48|450.08|446.76|444.36|0
1644592800000|2022-02-11 15:20:00|451.9|449.5|455.92|453.52|456.75|454.35|451.9|449.5|0
1644593100000|2022-02-11 15:25:00|455.6|453.2|455.76|453.36|458.89|456.49|454.77|452.37|0
1644593400000|2022-02-11 15:30:00|456.42|454.02|454.44|452.04|461.2|458.8|453.13|450.73|0
1644593700000|2022-02-11 15:35:00|454.6|452.2|458.72|456.32|459.54|457.14|451.33|448.93|0
1644594000000|2022-02-11 15:40:00|458.96|456.56|457.23|454.83|460.37|457.97|456.9|454.5|0
1644594300000|2022-02-11 15:45:00|457.4|455|454.76|452.36|459.54|457.14|454.6|452.2|0
1644594600000|2022-02-11 15:50:00|455.09|452.69|453.28|450.88|456.74|454.34|450.5|448.1|0
1644594900000|2022-02-11 15:55:00|453.12|450.72|451.31|448.91|454.18|451.78|449.19|446.79|0
1644595200000|2022-02-11 16:00:00|450.5|448.1|458.21|455.81|458.54|456.14|450.01|447.61|0
1644595500000|2022-02-11 16:05:00|457.88|455.48|447.88|445.48|457.88|455.48|447.88|445.48|0
1644595800000|2022-02-11 16:10:00|448.37|445.97|447.88|445.48|449.67|447.27|446.57|444.17|0
1644596100000|2022-02-11 16:15:00|447.63|445.23|446.08|443.68|448.2|445.8|443.48|441.08|0
1644596400000|2022-02-11 16:20:00|446.73|444.33|449.18|446.78|449.67|447.27|446.57|444.17|0
1644596700000|2022-02-11 16:25:00|449.01|446.61|445.91|443.51|449.5|447.1|444.13|441.73|0
1644597000000|2022-02-11 16:30:00|445.43|443.03|442.34|439.94|448.19|445.79|442.34|439.94|0
1644597300000|2022-02-11 16:35:00|442.5|440.1|439.75|437.35|443.96|441.56|438.29|435.89|0
1644597600000|2022-02-11 16:40:00|439.66|437.26|439.8|437.4|441.42|439.02|437.57|435.17|0
1644597900000|2022-02-11 16:45:00|439.96|437.56|442.38|439.98|444|441.6|438.83|436.43|0
1644598200000|2022-02-11 16:50:00|442.22|439.82|442.06|439.66|444.16|441.76|439.47|437.07|0
1644598500000|2022-02-11 16:55:00|442.22|439.82|445.14|442.74|447.09|444.69|442.22|439.82|0
1644598800000|2022-02-11 17:00:00|444.65|442.25|445.94|443.54|446.92|444.52|442.54|440.14|0
1644599100000|2022-02-11 17:05:00|445.78|443.38|444.81|442.41|445.94|443.54|443.19|440.79|0
1644599400000|2022-02-11 17:10:00|445.29|442.89|447.4|445|449.69|447.29|444.48|442.08|0
1644599700000|2022-02-11 17:15:00|447.73|445.33|442.69|440.29|447.73|445.33|441.56|439.16|0
1644600000000|2022-02-11 17:20:00|442.86|440.46|441.72|439.32|443.18|440.78|440.75|438.35|0
1644600300000|2022-02-11 17:25:00|441.56|439.16|444.8|442.4|445.77|443.37|441.23|438.83|0
1644600600000|2022-02-11 17:30:00|444.96|442.56|445.61|443.21|447.31|444.91|443.82|441.42|0
1644600900000|2022-02-11 17:35:00|445.93|443.53|444.63|442.23|447.07|444.67|443.33|440.93|0
1644601200000|2022-02-11 17:40:00|445.12|442.72|442.84|440.44|445.76|443.36|442.52|440.12|0
1644601500000|2022-02-11 17:45:00|443.01|440.61|440.58|438.18|443.01|440.61|439.77|437.37|0
1644601800000|2022-02-11 17:50:00|440.74|438.34|435.74|433.34|440.9|438.5|435.26|432.86|0
1644602100000|2022-02-11 17:55:00|435.9|433.5|437.32|434.92|437.67|435.27|435.71|433.31|0
1644602400000|2022-02-11 18:00:00|437.16|434.76|436.51|434.11|439.09|436.69|435.87|433.47|0
1644602700000|2022-02-11 18:05:00|436.83|434.43|442.8|440.4|443.77|441.37|436.03|433.63|0
1644603000000|2022-02-11 18:10:00|442.64|440.24|439.79|437.39|442.64|440.24|439.15|436.75|0
1644603300000|2022-02-11 18:15:00|439.95|437.55|440.27|437.87|440.27|437.87|436.41|434.01|0
1644603600000|2022-02-11 18:20:00|440.11|437.71|438.66|436.26|440.43|438.03|438.01|435.61|0
1644603900000|2022-02-11 18:25:00|438.82|436.42|431.6|429.2|438.82|436.42|431.6|429.2|0
1644604200000|2022-02-11 18:30:00|431.76|429.36|426.63|424.23|431.92|429.52|425.08|422.68|0
1644604500000|2022-02-11 18:35:00|426.31|423.91|416.69|414.29|426.31|423.91|416.69|414.29|0
1644604800000|2022-02-11 18:40:00|416.53|414.13|415.35|412.95|420.92|418.52|413.25|410.85|0
1644605100000|2022-02-11 18:45:00|414.65|412.25|415.97|412.61|417.25|414.13|405.24|402.12|0
1644605400000|2022-02-11 18:50:00|416.82|413.46|420.8|417.44|421.03|417.67|411.03|407.67|0
1644605700000|2022-02-11 18:55:00|420.02|416.66|413.24|410.36|420.02|416.66|413.18|409.82|0
1644606000000|2022-02-11 19:00:00|412.93|410.05|411.85|408.97|417.9|415.02|405.38|402.5|0
1644606300000|2022-02-11 19:05:00|413.16|410.28|412.31|409.43|418.37|415.49|406.61|403.73|0
1644606600000|2022-02-11 19:10:00|413.24|410.36|416.03|413.15|417.12|414.24|409.68|406.8|0
1644606900000|2022-02-11 19:15:00|416.73|413.85|422.7|419.58|425.88|423|415.87|412.99|0
1644607200000|2022-02-11 19:20:00|421.92|418.8|417.7|414.58|424.89|421.77|417.39|414.27|0
1644607500000|2022-02-11 19:25:00|416.92|413.8|411.78|408.66|417.86|414.74|408.87|405.75|0
1644607800000|2022-02-11 19:30:00|412.24|409.12|421.07|417.95|423.56|420.44|410.62|407.5|0
1644608100000|2022-02-11 19:35:00|421.38|418.26|416.44|413.56|421.38|418.26|415.98|413.1|0
1644608400000|2022-02-11 19:40:00|416.28|413.4|412.4|410|419.13|416.25|412.25|409.85|0
1644608700000|2022-02-11 19:45:00|412.71|410.31|409.02|406.62|414.25|411.85|407.64|405.24|0
1644609000000|2022-02-11 19:50:00|408.78|406.38|413.25|409.89|413.56|410.2|402.93|399.57|0
1644609300000|2022-02-11 19:55:00|413.71|410.35|413.41|410.05|415.7|412.34|408.73|405.37|0
1644609600000|2022-02-11 20:00:00|412.71|409.35|422.36|419|424.54|421.18|412.33|408.97|0
1644609900000|2022-02-11 20:05:00|421.9|418.54|412.03|408.67|423.53|420.17|411.26|407.9|0
1644610200000|2022-02-11 20:10:00|412.49|409.13|410.95|407.59|413.57|410.21|408.65|405.29|0
1644610500000|2022-02-11 20:15:00|410.64|407.28|407.02|404.14|417.13|413.77|406.41|403.53|0
1644610800000|2022-02-11 20:20:00|407.48|404.6|406.41|403.53|410.24|407.36|404.73|401.85|0
1644611100000|2022-02-11 20:25:00|406.87|403.99|412.24|409.36|412.4|409.52|405.95|403.07|0
1644611400000|2022-02-11 20:30:00|411.47|408.59|411.01|408.13|412.39|409.51|403.96|401.08|0
1644611700000|2022-02-11 20:35:00|410.85|407.97|405.33|402.45|411.39|408.51|404.87|401.99|0
1644612000000|2022-02-11 20:40:00|405.79|402.91|404.41|401.53|406.86|403.98|398.18|395.3|0
1644612300000|2022-02-11 20:45:00|404.72|401.84|415.63|412.75|416.25|413.37|404.26|401.38|0
1644612600000|2022-02-11 20:50:00|413.93|411.05|410.43|407.55|416.56|413.68|409.2|406.32|0
1644612900000|2022-02-11 20:55:00|410.73|407.85|403.87|400.99|416.39|413.51|403.56|400.68|0
1644613200000|2022-02-11 21:00:00|403.41|400.53|404.63|401.75|405.4|402.52|400.5|397.62|0
1644613500000|2022-02-11 21:05:00|404.33|401.45|404.48|401.6|405.56|402.68|402.49|399.61|0
1644613800000|2022-02-11 21:10:00|404.63|401.75|406.47|403.59|406.78|403.9|404.33|401.45|0
1644825900000|2022-02-14 08:05:00|403.08|400.68|407.31|404.91|408.08|405.68|401.54|399.14|0
1644826200000|2022-02-14 08:10:00|406.92|404.52|402.25|398.89|407.02|404.6|399.96|396.6|0
1644826500000|2022-02-14 08:15:00|402.02|398.66|412.48|409.12|412.78|409.42|398.05|394.69|0
1644826800000|2022-02-14 08:20:00|412.4|409.04|392.38|389.02|412.4|409.04|392.38|389.02|0
1644827100000|2022-02-14 08:25:00|392.45|389.09|385.54|381.7|392.45|389.09|385.54|381.7|0
1644827400000|2022-02-14 08:30:00|386.29|382.45|384.79|380.95|388.84|385|383.75|379.91|0
1644827700000|2022-02-14 08:35:00|384.49|380.65|383.95|380.11|393.6|389.76|381.63|377.79|0
1644828000000|2022-02-14 08:40:00|384.47|380.63|390.31|386.47|390.68|386.84|384.47|380.63|0
1644828300000|2022-02-14 08:45:00|390.53|386.69|386.93|383.09|391.58|387.74|386.78|382.94|0
1644828600000|2022-02-14 08:50:00|387.08|383.24|383.72|379.88|389.78|385.94|383.42|379.58|0
1644828900000|2022-02-14 08:55:00|383.87|380.03|382.15|378.31|386.63|382.79|380.15|376.31|0
1644829200000|2022-02-14 09:00:00|381.93|378.09|379.33|375.49|382.68|378.84|377.63|373.79|0
1644829500000|2022-02-14 09:05:00|379.41|375.57|382.26|378.42|382.78|378.94|377.11|373.27|0
1644829800000|2022-02-14 09:10:00|382.48|378.64|379.07|375.23|383.08|379.24|376.85|373.01|0
1644830100000|2022-02-14 09:15:00|379.66|375.82|384.49|380.65|385.91|382.07|379.07|375.23|0
1644830400000|2022-02-14 09:20:00|384.41|380.57|387.32|383.48|388.6|384.76|384.19|380.35|0
1644830700000|2022-02-14 09:25:00|387.4|383.56|385.67|381.83|389.05|385.21|385.38|381.54|0
1644831000000|2022-02-14 09:30:00|385.6|381.76|384.85|381.01|387.99|384.15|383.36|379.52|0
1644831300000|2022-02-14 09:35:00|384.56|380.72|382.62|378.78|386.2|382.36|381.58|377.74|0
1644831600000|2022-02-14 09:40:00|382.17|378.33|380.24|376.4|382.91|379.07|380.24|376.4|0
1644831900000|2022-02-14 09:45:00|380.09|376.25|380.6|376.76|383.21|379.37|379.94|376.1|0
1644832200000|2022-02-14 09:50:00|380.98|377.14|380.53|376.69|381.72|377.88|378.68|374.84|0
1644832500000|2022-02-14 09:55:00|380.83|376.99|379.74|375.9|381.83|377.99|378.9|375.06|0
1644832800000|2022-02-14 10:00:00|380.19|376.35|379.37|375.53|380.19|376.35|373.99|370.15|0
1644833100000|2022-02-14 10:05:00|379.3|375.46|383.45|379.61|383.45|379.61|378.78|374.94|0
1644833400000|2022-02-14 10:10:00|383.15|379.31|384.19|380.35|384.19|380.35|381.74|377.9|0
1644833700000|2022-02-14 10:15:00|384.34|380.5|382.32|378.48|384.93|381.09|380.77|376.93|0
1644834000000|2022-02-14 10:20:00|382.47|378.63|384.93|381.09|385.38|381.54|381.36|377.52|0
1644834300000|2022-02-14 10:25:00|385.08|381.24|384.55|380.71|386.57|382.73|382.47|378.63|0
1644834600000|2022-02-14 10:30:00|384.4|380.56|382.76|378.92|384.93|381.09|382.69|378.85|0
1644834900000|2022-02-14 10:35:00|383.14|379.3|386.26|382.42|387.01|383.17|382.17|378.33|0
1644835200000|2022-02-14 10:40:00|386.19|382.35|384.1|380.26|387.08|383.24|383.65|379.81|0
1644835500000|2022-02-14 10:45:00|384.02|380.18|390|386.16|390.3|386.46|384.02|380.18|0
1644835800000|2022-02-14 10:50:00|390.3|386.46|385.82|381.98|391.43|387.59|385.82|381.98|0
1644836100000|2022-02-14 10:55:00|385.74|381.9|384.92|381.08|386.64|382.8|384.32|380.48|0
1644836400000|2022-02-14 11:00:00|384.69|380.85|382.68|378.84|384.99|381.15|381.64|377.8|0
1644836700000|2022-02-14 11:05:00|382.75|378.91|382.45|378.61|382.75|378.91|381.26|377.42|0
1644837000000|2022-02-14 11:10:00|383.12|379.28|382|378.16|384.46|380.62|380.74|376.9|0
1644837300000|2022-02-14 11:15:00|381.85|378.01|383.27|379.43|383.87|380.03|381.63|377.79|0
1644837600000|2022-02-14 11:20:00|383.12|379.28|383.56|379.72|384.83|380.99|382|378.16|0
1644837900000|2022-02-14 11:25:00|383.48|379.64|385.27|381.43|386.85|383.01|382.29|378.45|0
1644838200000|2022-02-14 11:30:00|385.2|381.36|384.3|380.46|386.4|382.56|382.81|378.97|0
1644838500000|2022-02-14 11:35:00|384.45|380.61|386.32|382.48|386.99|383.15|383.33|379.49|0
1644838800000|2022-02-14 11:40:00|386.02|382.18|386.69|382.85|386.84|383|385.35|381.51|0
1644839100000|2022-02-14 11:45:00|386.61|382.77|385.79|381.95|386.61|382.77|384.3|380.46|0
1644839400000|2022-02-14 11:50:00|385.34|381.5|388.03|384.19|388.18|384.34|385.04|381.2|0
1644839700000|2022-02-14 11:55:00|388.11|384.27|385.93|382.09|388.63|384.79|385.78|381.94|0
1644840000000|2022-02-14 12:00:00|386.75|382.91|383.39|379.55|387.13|383.29|382.42|378.58|0
1644840300000|2022-02-14 12:05:00|383.46|379.62|382.87|379.03|384.88|381.04|381.75|377.91|0
1644840600000|2022-02-14 12:10:00|382.94|379.1|381.16|377.32|383.24|379.4|380.12|376.28|0
1644840900000|2022-02-14 12:15:00|381.01|377.17|381.6|377.76|382.49|378.65|380.56|376.72|0
1644841200000|2022-02-14 12:20:00|381.52|377.68|383.38|379.54|384.05|380.21|380.56|376.72|0
1644841500000|2022-02-14 12:25:00|383.53|379.69|385.39|381.55|385.47|381.63|382.04|378.2|0
1644841800000|2022-02-14 12:30:00|385.47|381.63|385.02|381.18|387.87|384.03|384.87|381.03|0
1644842100000|2022-02-14 12:35:00|385.17|381.33|396.61|392.77|397.22|393.38|384.42|380.58|0
1644842400000|2022-02-14 12:40:00|397.14|393.3|398.84|395|407.97|404.13|396.31|392.47|0
1644842700000|2022-02-14 12:45:00|399.68|395.84|402.43|398.59|407.98|404.14|398.91|395.07|0
1644843000000|2022-02-14 12:50:00|401.81|397.97|399.66|395.82|403.5|399.66|397.98|394.14|0
1644843300000|2022-02-14 12:55:00|399.82|395.98|401.19|397.35|404.42|400.58|399.82|395.98|0
1644843600000|2022-02-14 13:00:00|401.35|397.51|403.49|399.65|406.42|402.58|401.35|397.51|0
1644843900000|2022-02-14 13:05:00|403.34|399.5|406.18|402.82|406.25|402.89|402.79|399.19|0
1644844200000|2022-02-14 13:10:00|405.87|402.51|399.41|396.05|405.87|402.51|399.26|395.9|0
1644844500000|2022-02-14 13:15:00|399.72|396.36|400.64|397.28|401.33|397.97|399.11|395.75|0
1644844800000|2022-02-14 13:20:00|400.48|397.12|404.09|400.73|404.32|400.96|399.72|396.36|0
1644845100000|2022-02-14 13:25:00|403.71|400.35|404.94|401.58|405.09|401.73|402.78|399.42|0
1644845400000|2022-02-14 13:30:00|404.63|401.27|398.56|395.2|405.09|401.73|398.56|395.2|0
1644845700000|2022-02-14 13:35:00|398.71|395.35|400.01|396.65|400.93|397.57|397.11|393.75|0
1644846000000|2022-02-14 13:40:00|400.32|396.96|393.22|389.86|400.47|397.11|393|389.64|0
1644846300000|2022-02-14 13:45:00|393|389.64|390.72|387.36|395.2|391.84|390.72|387.36|0
1644846600000|2022-02-14 13:50:00|390.87|387.51|397.25|393.89|397.56|394.2|390.87|387.51|0
1644846900000|2022-02-14 13:55:00|397.41|394.05|394.36|391|400.01|396.65|394.36|391|0
1644847200000|2022-02-14 14:00:00|394.51|391.15|397.25|393.89|397.4|394.04|392.91|389.55|0
1644847500000|2022-02-14 14:05:00|396.94|393.58|397.78|394.42|398.78|395.42|396.64|393.28|0
1644847800000|2022-02-14 14:10:00|398.01|394.65|402.45|399.09|402.76|399.4|397.7|394.34|0
1644848100000|2022-02-14 14:15:00|402.3|398.94|400.99|397.63|402.91|399.55|400.15|396.79|0
1644848400000|2022-02-14 14:20:00|401.07|397.71|400.14|396.78|401.6|398.24|399.38|396.02|0
1644848700000|2022-02-14 14:25:00|399.23|395.87|397.54|394.18|399.53|396.17|397.24|393.88|0
1644849000000|2022-02-14 14:30:00|397.69|394.33|398.3|394.94|404.14|400.78|392.97|389.61|0
1644849300000|2022-02-14 14:35:00|398.91|395.55|397.84|394.48|401.59|398.23|396.62|393.26|0
1644849600000|2022-02-14 14:40:00|397.76|394.4|398.45|395.09|404.75|401.39|397.08|393.72|0
1644849900000|2022-02-14 14:45:00|398.3|394.94|400.13|396.77|400.9|397.54|391.75|388.39|0
1644850200000|2022-02-14 14:50:00|399.98|396.62|404.59|401.23|405.59|402.23|398.75|395.39|0
1644850500000|2022-02-14 14:55:00|404.81|401.45|397.83|394.47|404.89|401.53|397.07|393.71|0
1644850800000|2022-02-14 15:00:00|398.67|395.31|389.22|385.86|398.67|395.31|386.76|383.4|0
1644851100000|2022-02-14 15:05:00|390.27|386.91|392.54|389.18|392.54|389.18|388.31|384.95|0
1644851400000|2022-02-14 15:10:00|391.93|388.57|396.02|392.66|401.67|398.31|391.93|388.57|0
1644851700000|2022-02-14 15:15:00|395.72|392.36|391.32|387.96|396.79|393.43|385.75|382.39|0
1644852000000|2022-02-14 15:20:00|391.63|388.27|394.12|390.76|394.42|391.06|383.13|379.77|0
1644852300000|2022-02-14 15:25:00|393.51|390.15|391.84|388.48|394.12|390.76|388.36|385|0
1644852600000|2022-02-14 15:30:00|391.69|388.33|388|384.64|394.42|391.06|382.95|379.59|0
1644852900000|2022-02-14 15:35:00|387.1|383.74|386.64|383.28|388.07|384.71|384.24|380.88|0
1644853200000|2022-02-14 15:40:00|387.09|383.73|389.95|386.59|391.76|388.4|386.04|382.68|0
1644853500000|2022-02-14 15:45:00|389.35|385.99|392.67|389.31|393.88|390.52|388.6|385.24|0
1644853800000|2022-02-14 15:50:00|392.52|389.16|388.23|385.11|394.11|390.75|385.97|382.85|0
1644854100000|2022-02-14 15:55:00|387.93|384.81|385.27|382.15|391.1|387.98|384.32|381.2|0
1644854400000|2022-02-14 16:00:00|385.57|382.45|389.78|386.66|390.69|387.57|384.37|381.25|0
1644854700000|2022-02-14 16:05:00|389.48|386.36|386.99|383.87|390.16|387.04|385.56|382.44|0
1644855000000|2022-02-14 16:10:00|387.29|384.17|384.81|381.69|388.65|385.53|384.36|381.24|0
1644855300000|2022-02-14 16:15:00|385.26|382.14|393.86|390.74|394.32|391.2|384.43|381.31|0
1644855600000|2022-02-14 16:20:00|393.71|390.59|394.77|391.65|395.69|392.57|391.89|388.77|0
1644855900000|2022-02-14 16:25:00|395.08|391.96|397.06|393.94|399.35|396.23|393.71|390.59|0
1644856200000|2022-02-14 16:30:00|399.43|396.31|397.83|394.71|399.89|396.77|393.49|390.37|0
1644856500000|2022-02-14 16:35:00|397.22|394.1|395.01|391.89|399.05|395.93|393.19|390.07|0
1644856800000|2022-02-14 16:40:00|395.16|392.04|396.84|393.72|398.52|395.4|394.78|391.66|0
1644857100000|2022-02-14 16:45:00|396.91|393.79|400.81|397.69|400.81|397.69|396.91|393.79|0
1644857400000|2022-02-14 16:50:00|401.12|398|395.15|392.03|401.42|398.3|394.62|391.5|0
1644857700000|2022-02-14 16:55:00|395.53|392.41|398.82|395.7|399.27|396.15|394.7|391.58|0
1644858000000|2022-02-14 17:00:00|398.66|395.54|398.51|395.39|401.34|398.22|396.68|393.56|0
1644858300000|2022-02-14 17:05:00|398.58|395.46|395.91|392.79|398.97|395.85|395.3|392.18|0
1644858600000|2022-02-14 17:10:00|396.29|393.17|397.58|394.46|398.5|395.38|395.76|392.64|0
1644858900000|2022-02-14 17:15:00|398.2|395.08|397.89|394.77|400.03|396.91|396.82|393.7|0
1644859200000|2022-02-14 17:20:00|397.73|394.61|399.26|396.14|400.18|397.06|397.43|394.31|0
1644859500000|2022-02-14 17:25:00|399.57|396.45|402.99|399.87|402.99|399.87|398.8|395.68|0
1644859800000|2022-02-14 17:30:00|403.14|400.02|403.14|400.02|406.38|403.26|402.44|399.32|0
1644860100000|2022-02-14 17:35:00|403.52|400.4|401.75|398.63|403.91|400.79|400.37|397.25|0
1644860400000|2022-02-14 17:40:00|401.6|398.48|404.37|401.25|405.6|402.48|401.6|398.48|0
1644860700000|2022-02-14 17:45:00|404.21|401.09|406.22|403.1|406.37|403.25|402.83|399.71|0
1644861000000|2022-02-14 17:50:00|405.91|402.79|406.06|402.94|406.68|403.56|404.05|400.93|0
1644861300000|2022-02-14 17:55:00|405.6|402.48|402.97|399.85|405.6|402.48|401.82|398.7|0
1644861600000|2022-02-14 18:00:00|403.13|400.01|403.74|400.62|404.36|401.24|401.13|398.01|0
1644861900000|2022-02-14 18:05:00|404.05|400.93|404.15|401.75|407.29|404.17|403.89|400.77|0
1644862200000|2022-02-14 18:10:00|404.22|401.82|402.45|400.05|405.15|402.75|402.14|399.74|0
1644862500000|2022-02-14 18:15:00|402.61|400.21|403.07|400.67|403.53|401.13|401.53|399.13|0
1644862800000|2022-02-14 18:20:00|403.6|401.2|396.47|394.07|403.6|401.2|395.56|393.16|0
1644863100000|2022-02-14 18:25:00|396.17|393.77|396.77|394.37|397.69|395.29|395.86|393.46|0
1644863400000|2022-02-14 18:30:00|396.47|394.07|393.87|391.47|397.23|394.83|390.91|388.51|0
1644863700000|2022-02-14 18:35:00|394.03|391.63|394.18|391.78|395.7|393.3|392.66|390.26|0
1644864000000|2022-02-14 18:40:00|394.02|391.62|392.81|390.41|394.48|392.08|390.83|388.43|0
1644864300000|2022-02-14 18:45:00|392.35|389.95|387.96|385.56|393.72|391.32|386.75|384.35|0
1644864600000|2022-02-14 18:50:00|387.5|385.1|378.17|375.77|387.5|385.1|376.31|373.91|0
1644864900000|2022-02-14 18:55:00|378.46|376.06|376.6|374.2|382.49|380.09|376.39|373.99|0
1644865200000|2022-02-14 19:00:00|376.68|374.28|375.34|372.94|379.65|377.25|374.9|372.5|0
1644865500000|2022-02-14 19:05:00|375.2|372.8|373.86|371.46|377.12|374.72|371.21|368.81|0
1644865800000|2022-02-14 19:10:00|374.16|371.76|377.92|374.8|379.11|375.99|372.09|369.69|0
1644866100000|2022-02-14 19:15:00|377.1|373.98|376.44|373.32|377.77|374.65|373.92|370.8|0
1644866400000|2022-02-14 19:20:00|376.88|373.76|376.14|373.02|379.7|376.58|375.69|372.57|0
1644866700000|2022-02-14 19:25:00|375.99|372.87|385.07|381.95|390.94|387.82|373.48|370.36|0
1644867000000|2022-02-14 19:30:00|384.93|381.81|386.8|383.68|387.78|384.66|378.95|375.83|0
1644867300000|2022-02-14 19:35:00|386.72|383.6|385.82|382.7|388.83|385.71|383.12|380|0
1644867600000|2022-02-14 19:40:00|386.12|383|384.77|381.65|389.88|386.76|383.57|380.45|0
1644867900000|2022-02-14 19:45:00|384.47|381.35|383.72|380.6|387.32|384.2|381.33|378.21|0
1644868200000|2022-02-14 19:50:00|382.82|379.7|387.09|383.97|392.6|389.48|382.82|379.7|0
1644868500000|2022-02-14 19:55:00|387.77|384.65|388.14|385.02|389.57|386.45|385.21|382.09|0
1644868800000|2022-02-14 20:00:00|387.91|384.79|383.71|380.59|390.31|387.19|382.51|379.39|0
1644869100000|2022-02-14 20:05:00|383.41|380.29|384.61|381.49|385.97|382.85|377.5|374.38|0
1644869400000|2022-02-14 20:10:00|383.86|380.74|388.08|384.96|388.84|385.72|380.71|377.59|0
1644869700000|2022-02-14 20:15:00|387.48|384.36|383.11|379.99|388.53|385.41|382.36|379.24|0
1644870000000|2022-02-14 20:20:00|383.26|380.14|389.59|386.47|392.93|389.81|380.26|377.14|0
1644870300000|2022-02-14 20:25:00|389.44|386.32|387.17|384.05|390.8|387.68|385.96|382.84|0
1644870600000|2022-02-14 20:30:00|387.32|384.2|394.75|391.63|395.52|392.4|386.26|383.14|0
1644870900000|2022-02-14 20:35:00|394.91|391.79|392.31|389.19|397.56|394.44|391.02|387.9|0
1644871200000|2022-02-14 20:40:00|392.54|389.42|394.06|390.94|394.06|390.94|389.27|386.15|0
1644871500000|2022-02-14 20:45:00|394.51|391.39|394.51|391.39|397.57|394.45|386.93|383.81|0
1644871800000|2022-02-14 20:50:00|390.86|387.74|391.92|388.8|392.08|388.96|387.68|384.56|0
1644872100000|2022-02-14 20:55:00|391.77|388.65|389.79|386.67|395.27|392.15|389.04|385.92|0
1644872400000|2022-02-14 21:00:00|390.25|387.13|392.22|389.1|392.68|389.56|389.79|386.67|0
1644872700000|2022-02-14 21:05:00|392.37|389.25|390.64|388.24|393.29|390.17|390.49|388.09|0
1644873000000|2022-02-14 21:10:00|390.95|388.55|391.55|389.15|391.7|389.3|390.03|387.63|0
1644873300000|2022-02-14 21:15:00|392.21|389.41|391.75|388.95|392.97|390.17|391.75|388.95|0
1644873600000|2022-02-14 21:20:00|391.82|389.02|391.97|389.17|392.2|389.4|391.44|388.64|0
1644873900000|2022-02-14 21:25:00|392.28|389.48|392.35|389.55|392.51|389.71|391.97|389.17|0
1644874200000|2022-02-14 21:30:00|392.43|389.63|392.73|389.93|392.96|390.16|391.9|389.1|0
1644874500000|2022-02-14 21:35:00|392.81|390.01|392.04|389.24|392.81|390.01|392.04|389.24|0
1644874800000|2022-02-14 21:40:00|391.96|389.16|390.83|388.03|392.12|389.32|390.52|387.72|0
1644875100000|2022-02-14 21:45:00|391.05|388.25|390.06|387.26|391.58|388.78|390.06|387.26|0
1644875400000|2022-02-14 21:50:00|389.99|387.19|390.37|387.57|390.67|387.87|389.91|387.11|0
1644875700000|2022-02-14 21:55:00|390.21|387.41|390.44|387.64|390.67|387.87|389.91|387.11|0
1644876000000|2022-02-14 22:00:00|390.59|387.79|391.2|388.4|391.3|388.5|390.59|387.79|0
1644876300000|2022-02-14 22:05:00|391.25|388.45|390.89|388.09|391.45|388.65|390.68|387.88|0
1644876600000|2022-02-14 22:10:00|390.63|387.83|390.76|387.96|391.02|388.22|390.63|387.83|0
1644876900000|2022-02-14 22:15:00|390.74|387.94|391.11|388.31|391.25|388.45|390.74|387.94|0
1644877200000|2022-02-14 22:20:00|391.02|388.22|391.11|388.31|391.18|388.38|391|388.2|0
1644877500000|2022-02-14 22:25:00|391.08|388.28|391.13|388.33|391.13|388.33|390.8|388|0
1644877800000|2022-02-14 22:30:00|391.15|388.35|391.08|388.28|391.15|388.35|391.08|388.28|0
1644878100000|2022-02-14 22:35:00|391.06|388.26|391.06|388.26|391.06|388.26|391.06|388.26|0
1644878400000|2022-02-14 22:40:00|391.03|388.23|391.08|388.28|391.1|388.3|390.94|388.14|0
1644878700000|2022-02-14 22:45:00|391.07|388.27|391.03|388.23|391.07|388.27|391.01|388.21|0
1644879000000|2022-02-14 22:50:00|391.05|388.25|391.05|388.25|391.05|388.25|391.05|388.25|0
1644879300000|2022-02-14 22:55:00|391.09|388.29|391.05|388.25|391.16|388.36|390.96|388.16|0
1644879600000|2022-02-14 23:00:00|390.71|387.91|392.15|389.35|392.31|389.51|390.71|387.91|0
1644879900000|2022-02-14 23:05:00|392.31|389.51|394.13|391.33|394.28|391.48|392.23|389.43|0
1644880200000|2022-02-14 23:10:00|394.28|391.48|394.43|391.63|394.74|391.94|393.98|391.18|0
1644880500000|2022-02-14 23:15:00|394.59|391.79|394.13|391.33|394.59|391.79|393.82|391.02|0
1644880800000|2022-02-14 23:20:00|394.28|391.48|395.04|392.24|395.19|392.39|394.12|391.32|0
1644881100000|2022-02-14 23:25:00|394.89|392.09|394.58|391.78|394.89|392.09|394.12|391.32|0
1644881400000|2022-02-14 23:30:00|394.73|391.93|394.88|392.08|395.8|393|394.58|391.78|0
1644881700000|2022-02-14 23:35:00|394.73|391.93|395.41|392.61|395.49|392.69|394.42|391.62|0
1644882000000|2022-02-14 23:40:00|395.49|392.69|395.25|392.45|395.64|392.84|395.03|392.23|0
1644882300000|2022-02-14 23:45:00|395.18|392.38|394.87|392.07|395.25|392.45|394.87|392.07|0
1644882600000|2022-02-14 23:50:00|394.95|392.15|395.48|392.68|395.79|392.99|394.87|392.07|0
1644882900000|2022-02-14 23:55:00|395.55|392.75|395.78|392.98|395.78|392.98|395.02|392.22|0
1644883200000|2022-02-15 00:00:00|396.09|393.29|394.63|391.83|396.85|394.05|394.41|391.61|0
1644883500000|2022-02-15 00:05:00|394.71|391.91|396.54|393.74|396.62|393.82|394.48|391.68|0
1644883800000|2022-02-15 00:10:00|396.7|393.9|394.25|391.45|396.7|393.9|394.17|391.37|0
1644884100000|2022-02-15 00:15:00|394.32|391.52|391.58|388.78|394.4|391.6|391.05|388.25|0
1644884400000|2022-02-15 00:20:00|391.43|388.63|390.29|387.49|391.81|389.01|389.61|386.81|0
1644884700000|2022-02-15 00:25:00|390.14|387.34|390.44|387.64|391.05|388.25|389.84|387.04|0
1644885000000|2022-02-15 00:30:00|390.59|387.79|388.01|385.21|390.59|387.79|387.71|384.91|0
1644885300000|2022-02-15 00:35:00|387.78|384.98|388.39|385.59|388.77|385.97|387.56|384.76|0
1644885600000|2022-02-15 00:40:00|388.31|385.51|388.46|385.66|388.92|386.12|388.01|385.21|0
1644885900000|2022-02-15 00:45:00|388.61|385.81|391.04|388.24|391.19|388.39|388.61|385.81|0
1644886200000|2022-02-15 00:50:00|390.89|388.09|390.88|388.08|391.19|388.39|389.97|387.17|0
1644886500000|2022-02-15 00:55:00|391.03|388.23|392.55|389.75|392.78|389.98|390.43|387.63|0
1644886800000|2022-02-15 01:00:00|392.7|389.9|391.71|388.91|393.16|390.36|391.64|388.84|0
1644887100000|2022-02-15 01:05:00|391.64|388.84|391.33|388.53|392.16|389.36|390.88|388.08|0
1644887400000|2022-02-15 01:10:00|391.25|388.45|392.39|389.59|392.39|389.59|391.18|388.38|0
1644887700000|2022-02-15 01:15:00|392.7|389.9|391.63|388.83|393.15|390.35|391.55|388.75|0
1644888000000|2022-02-15 01:20:00|391.78|388.98|393|390.2|394.22|391.42|391.7|388.9|0
1644888300000|2022-02-15 01:25:00|392.92|390.12|393.37|390.57|393.83|391.03|392.76|389.96|0
1644888600000|2022-02-15 01:30:00|393.52|390.72|390.48|387.68|393.6|390.8|390.26|387.46|0
1644888900000|2022-02-15 01:35:00|390.63|387.83|392.53|389.73|393.29|390.49|390.1|387.3|0
1644889200000|2022-02-15 01:40:00|392.38|389.58|391.92|389.12|392.53|389.73|391.47|388.67|0
1644889500000|2022-02-15 01:45:00|392.23|389.43|393.44|390.64|394.12|391.32|392.23|389.43|0
1644889800000|2022-02-15 01:50:00|393.51|390.71|393.82|391.02|394.51|391.71|392.53|389.73|0
1644890100000|2022-02-15 01:55:00|393.66|390.86|394.66|391.86|394.81|392.01|392.98|390.18|0
1644890400000|2022-02-15 02:00:00|394.35|391.55|394.73|391.93|395.11|392.31|394.04|391.24|0
1644890700000|2022-02-15 02:05:00|394.96|392.16|396.18|393.38|396.33|393.53|394.96|392.16|0
1644891000000|2022-02-15 02:10:00|396.33|393.53|396.48|393.68|396.94|394.14|395.87|393.07|0
1644891300000|2022-02-15 02:15:00|396.55|393.75|396.78|393.98|397.09|394.29|395.87|393.07|0
1644891600000|2022-02-15 02:20:00|396.86|394.06|397.09|394.29|397.09|394.29|396.48|393.68|0
1644891900000|2022-02-15 02:25:00|396.94|394.14|398.16|395.36|398.77|395.97|396.93|394.13|0
1644892200000|2022-02-15 02:30:00|398.23|395.43|398.77|395.97|399.23|396.43|398.16|395.36|0
1644892500000|2022-02-15 02:35:00|398.92|396.12|398.61|395.81|399.08|396.28|398.61|395.81|0
1644892800000|2022-02-15 02:40:00|398|395.2|398.3|395.5|398.61|395.81|398|395.2|0
1644893100000|2022-02-15 02:45:00|398.46|395.66|399.53|396.73|400.14|397.34|398.3|395.5|0
1644893400000|2022-02-15 02:50:00|399.37|396.57|398.76|395.96|399.84|397.04|398.3|395.5|0
1644893700000|2022-02-15 02:55:00|398.68|395.88|398.45|395.65|398.76|395.96|398.14|395.34|0
1644894000000|2022-02-15 03:00:00|398.3|395.5|398.29|395.49|398.45|395.65|397.99|395.19|0
1644894300000|2022-02-15 03:05:00|398.37|395.57|398.14|395.34|398.45|395.65|397.99|395.19|0
1644894600000|2022-02-15 03:10:00|397.98|395.18|397.68|394.88|398.29|395.49|397.06|394.26|0
1644894900000|2022-02-15 03:15:00|397.52|394.72|396.75|393.95|397.98|395.18|396.75|393.95|0
1644895200000|2022-02-15 03:20:00|396.83|394.03|396.91|394.11|397.37|394.57|396.45|393.65|0
1644895500000|2022-02-15 03:25:00|396.98|394.18|395.99|393.19|397.67|394.87|395.99|393.19|0
1644895800000|2022-02-15 03:30:00|395.53|392.73|394.83|392.03|395.53|392.73|394.38|391.58|0
1644896100000|2022-02-15 03:35:00|394.76|391.96|394.45|391.65|395.07|392.27|394|391.2|0
1644896400000|2022-02-15 03:40:00|394.61|391.81|395.06|392.26|395.44|392.64|394.53|391.73|0
1644896700000|2022-02-15 03:45:00|395.21|392.41|393.08|390.28|395.21|392.41|393.08|390.28|0
1644897000000|2022-02-15 03:50:00|393.23|390.43|393.38|390.58|394.14|391.34|392.77|389.97|0
1644897300000|2022-02-15 03:55:00|393.45|390.65|393.38|390.58|393.68|390.88|392.77|389.97|0
1644897600000|2022-02-15 04:00:00|393.53|390.73|392.61|389.81|394.14|391.34|392.46|389.66|0
1644897900000|2022-02-15 04:05:00|392.76|389.96|392.31|389.51|392.92|390.12|391.55|388.75|0
1644898200000|2022-02-15 04:10:00|392.15|389.35|392.68|389.88|392.83|390.03|391.85|389.05|0
1644898500000|2022-02-15 04:15:00|392.61|389.81|392.6|389.8|392.91|390.11|392.45|389.65|0
1644898800000|2022-02-15 04:20:00|392.45|389.65|392.3|389.5|392.6|389.8|392.15|389.35|0
1644899100000|2022-02-15 04:25:00|392.22|389.42|391|388.2|392.3|389.5|390.17|387.37|0
1644899400000|2022-02-15 04:30:00|390.93|388.13|391.68|388.88|392.06|389.26|390.62|387.82|0
1644899700000|2022-02-15 04:35:00|391.53|388.73|391.53|388.73|392.14|389.34|390.77|387.97|0
1644900000000|2022-02-15 04:40:00|391.38|388.58|391.53|388.73|391.53|388.73|391.22|388.42|0
1644900300000|2022-02-15 04:45:00|391.3|388.5|391.37|388.57|391.53|388.73|390.92|388.12|0
1644900600000|2022-02-15 04:50:00|391.22|388.42|391.67|388.87|392.13|389.33|390.76|387.96|0
1644900900000|2022-02-15 04:55:00|391.52|388.72|392.13|389.33|392.35|389.55|391.52|388.72|0
1644901200000|2022-02-15 05:00:00|392.28|389.48|388.94|386.14|392.28|389.48|388.79|385.99|0
1644901500000|2022-02-15 05:05:00|388.86|386.06|385.23|382.43|388.86|386.06|382.75|379.95|0
1644901800000|2022-02-15 05:10:00|385.31|382.51|385.31|382.51|386.71|383.91|385.08|382.28|0
1644902100000|2022-02-15 05:15:00|385|382.2|385.15|382.35|386.06|383.26|384.92|382.12|0
1644902400000|2022-02-15 05:20:00|385|382.2|384.92|382.12|385.91|383.11|384.7|381.9|0
1644902700000|2022-02-15 05:25:00|384.85|382.05|387.87|385.07|388.09|385.29|384.85|382.05|0
1644903000000|2022-02-15 05:30:00|387.94|385.14|387.86|385.06|388.17|385.37|387.56|384.76|0
1644903300000|2022-02-15 05:35:00|388.32|385.52|388.31|385.51|388.84|386.04|386.8|384|0
1644903600000|2022-02-15 05:40:00|388.54|385.74|386.72|383.92|388.54|385.74|386.65|383.85|0
1644903900000|2022-02-15 05:45:00|386.5|383.7|386.42|383.62|386.95|384.15|386.19|383.39|0
1644904200000|2022-02-15 05:50:00|386.5|383.7|385.89|383.09|387.55|384.75|385.59|382.79|0
1644904500000|2022-02-15 05:55:00|386.34|383.54|386.34|383.54|386.72|383.92|385.43|382.63|0
1644904800000|2022-02-15 06:00:00|386.11|383.31|388.07|385.27|388.45|385.65|385.51|382.71|0
1644905100000|2022-02-15 06:05:00|388|385.2|387.09|384.29|388.15|385.35|386.34|383.54|0
1644905400000|2022-02-15 06:10:00|387.39|384.59|388.37|385.57|389.51|386.71|387.24|384.44|0
1644905700000|2022-02-15 06:15:00|388.45|385.65|388.82|386.02|389.81|387.01|388.45|385.65|0
1644906000000|2022-02-15 06:20:00|388.9|386.1|388.14|385.34|389.2|386.4|386.33|383.53|0
1644906300000|2022-02-15 06:25:00|388.21|385.41|389.96|387.16|390.56|387.76|388.21|385.41|0
1644906600000|2022-02-15 06:30:00|389.65|386.85|388.59|385.79|389.8|387|388.44|385.64|0
1644906900000|2022-02-15 06:35:00|388.74|385.94|389.34|386.54|389.5|386.7|388.29|385.49|0
1644907200000|2022-02-15 06:40:00|389.42|386.62|388.89|386.09|389.5|386.7|387.75|384.95|0
1644907500000|2022-02-15 06:45:00|389.04|386.24|388.66|385.86|389.04|386.24|387.52|384.72|0
1644907800000|2022-02-15 06:50:00|388.73|385.93|389.34|386.54|389.49|386.69|388.65|385.85|0
1644908100000|2022-02-15 06:55:00|389.49|386.69|388.73|385.93|389.49|386.69|388.12|385.32|0
1644908400000|2022-02-15 07:00:00|388.8|386|388.19|385.39|389.79|386.99|386.31|383.51|0
1644908700000|2022-02-15 07:05:00|388.34|385.54|392.37|389.57|392.83|390.03|388.12|385.32|0
1644909000000|2022-02-15 07:10:00|392.22|389.42|390.84|388.04|392.82|390.02|390.54|387.74|0
1644909300000|2022-02-15 07:15:00|390.69|387.89|391.45|388.65|391.68|388.88|390.54|387.74|0
1644909600000|2022-02-15 07:20:00|391.52|388.72|390.84|388.04|391.75|388.95|390.84|388.04|0
1644909900000|2022-02-15 07:25:00|390.99|388.19|389.7|386.9|391.3|388.5|388.11|385.31|0
1644910200000|2022-02-15 07:30:00|389.62|386.82|388.78|385.98|390.53|387.73|388.41|385.61|0
1644910500000|2022-02-15 07:35:00|388.86|386.06|386.44|383.64|388.86|386.06|386.44|383.64|0
1644910800000|2022-02-15 07:40:00|386.21|383.41|384.78|381.98|386.21|383.41|384.55|381.75|0
1644911100000|2022-02-15 07:45:00|384.7|381.9|387.6|384.8|388.63|385.83|384.18|381.38|0
1644911400000|2022-02-15 07:50:00|387.68|384.88|388.13|385.33|388.36|385.56|386.85|384.05|0
1644911700000|2022-02-15 07:55:00|387.9|385.1|387.37|384.57|388.58|385.78|387|384.2|0
1644912000000|2022-02-15 08:00:00|387.14|384.34|391.91|389.11|392.22|389.42|385.18|382.38|0
1644912300000|2022-02-15 08:05:00|392.25|389.85|401.43|399.03|401.58|399.18|390.27|387.87|0
1644912600000|2022-02-15 08:10:00|401.89|399.49|400.42|398.02|403.58|401.18|399.58|397.18|0
1644912900000|2022-02-15 08:15:00|401.12|398.72|405.43|403.03|405.59|403.19|400.42|398.02|0
1644913200000|2022-02-15 08:20:00|405.13|402.73|408.97|406.57|408.97|406.57|399.62|397.22|0
1644913500000|2022-02-15 08:25:00|409.12|406.72|412.73|410.33|415.87|413.47|407.25|404.85|0
1644913800000|2022-02-15 08:30:00|412.81|410.41|421.81|419.41|421.81|419.41|412.81|410.41|0
1644914100000|2022-02-15 08:35:00|421.41|419.01|418.72|416.32|421.89|419.49|416.2|413.8|0
1644914400000|2022-02-15 08:40:00|418.09|415.69|417.41|415.01|419.65|417.25|416.78|414.38|0
1644914700000|2022-02-15 08:45:00|417.25|414.85|418.59|416.19|418.83|416.43|415.12|412.72|0
1644915000000|2022-02-15 08:50:00|418.52|416.12|413.31|410.91|419.38|416.98|413.31|410.91|0
1644915300000|2022-02-15 08:55:00|412.84|410.44|416.93|414.53|416.93|414.53|412.68|410.28|0
1644915600000|2022-02-15 09:00:00|417.01|414.61|415.67|413.27|418.35|415.95|415.35|412.95|0
1644915900000|2022-02-15 09:05:00|415.51|413.11|420.09|417.69|420.25|417.85|415.51|413.11|0
1644916200000|2022-02-15 09:10:00|420.01|417.61|417.4|415|420.01|417.61|415.35|412.95|0
1644916500000|2022-02-15 09:15:00|417.56|415.16|421.83|419.43|423.26|420.86|417.24|414.84|0
1644916800000|2022-02-15 09:20:00|422.14|419.74|422.3|419.9|423.1|420.7|420.87|418.47|0
1644917100000|2022-02-15 09:25:00|422.62|420.22|420.39|417.99|423.09|420.69|420.24|417.84|0
1644917400000|2022-02-15 09:30:00|420.55|418.15|420.55|418.15|421.66|419.26|420.08|417.68|0
1644917700000|2022-02-15 09:35:00|420.79|418.39|419.99|417.59|421.34|418.94|419.44|417.04|0
1644918000000|2022-02-15 09:40:00|419.91|417.51|419.75|417.35|421.02|418.62|418.81|416.41|0
1644918300000|2022-02-15 09:45:00|419.6|417.2|420.7|418.3|421.18|418.78|418.33|415.93|0
1644918600000|2022-02-15 09:50:00|420.86|418.46|418.17|415.77|420.86|418.46|417.69|415.29|0
1644918900000|2022-02-15 09:55:00|418.01|415.61|420.22|417.82|420.22|417.82|417.93|415.53|0
1644919200000|2022-02-15 10:00:00|422.12|419.72|420.22|417.82|424.99|422.59|420.06|417.66|0
1644919500000|2022-02-15 10:05:00|419.82|417.42|418.89|416.49|420.63|418.23|418.79|416.39|0
1644919800000|2022-02-15 10:10:00|418.98|416.58|417.71|415.31|419.13|416.73|417.23|414.83|0
1644920100000|2022-02-15 10:15:00|417.78|415.38|419.29|416.89|420.71|418.31|417.71|415.31|0
1644920400000|2022-02-15 10:20:00|419.45|417.05|415.02|412.62|421.03|418.63|413.76|411.36|0
1644920700000|2022-02-15 10:25:00|415.25|412.85|417.7|415.3|418.33|415.93|414.71|412.31|0
1644921000000|2022-02-15 10:30:00|417.78|415.38|420.23|417.83|420.71|418.31|416.35|413.95|0
1644921300000|2022-02-15 10:35:00|420.31|417.91|421.97|419.57|422.61|420.21|420.31|417.91|0
1644921600000|2022-02-15 10:40:00|421.81|419.41|422.92|420.52|423.56|421.16|421.57|419.17|0
1644921900000|2022-02-15 10:45:00|422.45|420.05|421.89|419.49|423.16|420.76|421.33|418.93|0
1644922200000|2022-02-15 10:50:00|422.13|419.73|421.17|418.77|422.28|419.88|420.38|417.98|0
1644922500000|2022-02-15 10:55:00|421.25|418.85|421.49|419.09|422.28|419.88|421.09|418.69|0
1644922800000|2022-02-15 11:00:00|421.33|418.93|424.03|421.63|424.19|421.79|421.01|418.61|0
1644923100000|2022-02-15 11:05:00|423.87|421.47|423.15|420.75|424.5|422.1|422.91|420.51|0
1644923400000|2022-02-15 11:10:00|423.23|420.83|425.94|423.54|426.41|424.01|423.23|420.83|0
1644923700000|2022-02-15 11:15:00|426.09|423.69|424.34|421.94|427.21|424.81|424.02|421.62|0
1644924000000|2022-02-15 11:20:00|424.18|421.78|424.53|422.13|425.29|422.89|423.17|420.77|0
1644924300000|2022-02-15 11:25:00|424.44|422.04|421.97|419.57|424.44|422.04|421.5|419.1|0
1644924600000|2022-02-15 11:30:00|421.82|419.42|422.53|420.13|422.93|420.53|421.82|419.42|0
1644924900000|2022-02-15 11:35:00|422.45|420.05|424.28|421.88|424.44|422.04|421.65|419.25|0
1644925200000|2022-02-15 11:40:00|424.2|421.8|423.88|421.48|424.36|421.96|423.08|420.68|0
1644925500000|2022-02-15 11:45:00|423.96|421.56|426.75|424.35|427.87|425.47|423.72|421.32|0
1644925800000|2022-02-15 11:50:00|426.67|424.27|425.07|422.67|426.75|424.35|424.43|422.03|0
1644926100000|2022-02-15 11:55:00|424.99|422.59|424.11|421.71|426.03|423.63|424.11|421.71|0
1644926400000|2022-02-15 12:00:00|424.03|421.63|424.51|422.11|425.63|423.23|421.08|418.68|0
1644926700000|2022-02-15 12:05:00|424.42|422.02|426.74|424.34|428.19|425.79|423.55|421.15|0
1644927000000|2022-02-15 12:10:00|426.58|424.18|428.5|426.1|429.95|427.55|426.58|424.18|0
1644927300000|2022-02-15 12:15:00|428.66|426.26|426.14|423.74|428.74|426.34|425.98|423.58|0
1644927600000|2022-02-15 12:20:00|426.3|423.9|428.41|426.01|429.86|427.46|425.82|423.42|0
1644927900000|2022-02-15 12:25:00|428.33|425.93|428.41|426.01|428.73|426.33|427.61|425.21|0
1644928200000|2022-02-15 12:30:00|428.25|425.85|427.61|425.21|428.49|426.09|427.2|424.8|0
1644928500000|2022-02-15 12:35:00|427.77|425.37|426|423.6|429.68|427.28|424.09|421.69|0
1644928800000|2022-02-15 12:40:00|425.84|423.44|424.56|422.16|426|423.6|423.29|420.89|0
1644929100000|2022-02-15 12:45:00|424.4|422|426.49|424.09|428.18|425.78|423.92|421.52|0
1644929400000|2022-02-15 12:50:00|426.42|424.02|428.01|425.61|428.33|425.93|425.14|422.74|0
1644929700000|2022-02-15 12:55:00|428.17|425.77|428.56|426.16|428.56|426.16|427.85|425.45|0
1644930000000|2022-02-15 13:00:00|428.49|426.09|427.28|424.88|429.36|426.96|427.28|424.88|0
1644930300000|2022-02-15 13:05:00|427.37|424.97|426.41|424.01|427.69|425.29|426.09|423.69|0
1644930600000|2022-02-15 13:10:00|426.09|423.69|425.45|423.05|426.25|423.85|424.97|422.57|0
1644930900000|2022-02-15 13:15:00|425.29|422.89|424.17|421.77|425.45|423.05|423.22|420.82|0
1644931200000|2022-02-15 13:20:00|424.01|421.61|425.12|422.72|425.6|423.2|423.53|421.13|0
1644931500000|2022-02-15 13:25:00|425.28|422.88|424.32|421.92|425.28|422.88|422.26|419.86|0
1644931800000|2022-02-15 13:30:00|422.49|420.09|420.99|418.59|422.49|420.09|418.37|415.97|0
1644932100000|2022-02-15 13:35:00|420.83|418.43|420.12|417.72|421.78|419.38|418.29|415.89|0
1644932400000|2022-02-15 13:40:00|419.89|417.49|423.13|420.73|423.13|420.73|419.26|416.86|0
1644932700000|2022-02-15 13:45:00|423.22|420.82|423.53|421.13|423.53|421.13|421.47|419.07|0
1644933000000|2022-02-15 13:50:00|423.37|420.97|420.36|417.96|423.53|421.13|420.36|417.96|0
1644933300000|2022-02-15 13:55:00|420.2|417.8|418.3|415.9|420.2|417.8|417.59|415.19|0
1644933600000|2022-02-15 14:00:00|418.46|416.06|417.98|415.58|418.77|416.37|416.56|414.16|0
1644933900000|2022-02-15 14:05:00|418.14|415.74|419.09|416.69|420.04|417.64|417.67|415.27|0
1644934200000|2022-02-15 14:10:00|418.93|416.53|415.85|413.45|418.93|416.53|415.46|413.06|0
1644934500000|2022-02-15 14:15:00|415.93|413.53|417.5|415.1|417.98|415.58|414.67|412.27|0
1644934800000|2022-02-15 14:20:00|417.58|415.18|419.55|417.15|420.74|418.34|417.34|414.94|0
1644935100000|2022-02-15 14:25:00|419.71|417.31|415.61|413.21|420.03|417.63|415.45|413.05|0
1644935400000|2022-02-15 14:30:00|416.87|414.47|424.06|421.66|424.78|422.38|414.82|412.42|0
1644935700000|2022-02-15 14:35:00|424.62|422.22|423.8|421.4|427.49|425.09|423.19|420.79|0
1644936000000|2022-02-15 14:40:00|423.72|421.32|422.45|420.05|425.47|423.07|421.34|418.94|0
1644936300000|2022-02-15 14:45:00|423.72|421.32|420.38|417.98|427.55|425.15|420.22|417.82|0
1644936600000|2022-02-15 14:50:00|419.11|416.71|419.27|416.87|419.43|417.03|415.95|413.55|0
1644936900000|2022-02-15 14:55:00|419.18|416.78|416.73|414.33|419.74|417.34|414.37|411.97|0
1644937200000|2022-02-15 15:00:00|414.23|411.83|415.84|413.44|419.32|416.92|413.6|411.2|0
1644937500000|2022-02-15 15:05:00|416.31|413.91|418.05|415.65|419.55|417.15|413.95|411.55|0
1644937800000|2022-02-15 15:10:00|417.89|415.49|416.78|414.38|417.89|415.49|414.1|411.7|0
1644938100000|2022-02-15 15:15:00|416.54|414.14|418.52|416.12|420.1|417.7|416.54|414.14|0
1644938400000|2022-02-15 15:20:00|418.36|415.96|418.99|416.59|420.1|417.7|415.99|413.59|0
1644938700000|2022-02-15 15:25:00|418.83|416.43|422.64|420.24|422.64|420.24|415.2|412.8|0
1644939000000|2022-02-15 15:30:00|423.11|420.71|421.36|418.96|423.27|420.87|420.73|418.33|0
1644939300000|2022-02-15 15:35:00|421.84|419.44|422.63|420.23|423.59|421.19|420.49|418.09|0
1644939600000|2022-02-15 15:40:00|423.03|420.63|425.97|423.57|426.29|423.89|422.31|419.91|0
1644939900000|2022-02-15 15:45:00|426.29|423.89|428.21|425.81|428.53|426.13|425.65|423.25|0
1644940200000|2022-02-15 15:50:00|427.89|425.49|427.36|424.96|429.66|427.26|426.4|424|0
1644940500000|2022-02-15 15:55:00|427.2|424.8|425.67|423.27|428.23|425.83|424.48|422.08|0
1644940800000|2022-02-15 16:00:00|425.6|423.2|427.51|425.11|427.67|425.27|425.28|422.88|0
1644941100000|2022-02-15 16:05:00|427.83|425.43|429.74|427.34|429.9|427.5|424.8|422.4|0
1644941400000|2022-02-15 16:10:00|429.42|427.02|427.26|424.86|429.42|427.02|426.55|424.15|0
1644941700000|2022-02-15 16:15:00|427.34|424.94|426.06|423.66|428.14|425.74|425.91|423.51|0
1644942000000|2022-02-15 16:20:00|426.38|423.98|426.7|424.3|428.14|425.74|426.14|423.74|0
1644942300000|2022-02-15 16:25:00|426.54|424.14|422.97|420.57|426.54|424.14|419.85|417.45|0
1644942600000|2022-02-15 16:30:00|423.44|421.04|425.9|423.5|425.9|423.5|422.79|420.39|0
1644942900000|2022-02-15 16:35:00|425.82|423.42|426.93|424.53|427.98|425.58|425.58|423.18|0
1644943200000|2022-02-15 16:40:00|426.77|424.37|424.62|422.22|427.01|424.61|424.62|422.22|0
1644943500000|2022-02-15 16:45:00|424.78|422.38|425.09|422.69|426.61|424.21|424.3|421.9|0
1644943800000|2022-02-15 16:50:00|424.93|422.53|424.13|421.73|425.41|423.01|423.34|420.94|0
1644944100000|2022-02-15 16:55:00|424.29|421.89|426.37|423.97|427.24|424.84|423.82|421.42|0
1644944400000|2022-02-15 17:00:00|426.53|424.13|425|422.6|428.28|425.88|424.05|421.65|0
1644944700000|2022-02-15 17:05:00|425.09|422.69|423.09|420.69|425.72|423.32|422.38|419.98|0
1644945000000|2022-02-15 17:10:00|423.17|420.77|421.26|418.86|424.13|421.73|421.26|418.86|0
1644945300000|2022-02-15 17:15:00|421.42|419.02|418.09|415.69|421.58|419.18|417.61|415.21|0
1644945600000|2022-02-15 17:20:00|417.93|415.53|416.82|414.42|418.56|416.16|416.19|413.79|0
1644945900000|2022-02-15 17:25:00|417.14|414.74|418.24|415.84|418.72|416.32|415.24|412.84|0
1644946200000|2022-02-15 17:30:00|418.08|415.68|416.48|414.08|419.33|416.93|415.92|413.52|0
1644946500000|2022-02-15 17:35:00|416.79|414.39|417.03|414.63|418.22|415.82|416.48|414.08|0
1644946800000|2022-02-15 17:40:00|416.95|414.55|416.79|414.39|417.82|415.42|415.69|413.29|0
1644947100000|2022-02-15 17:45:00|416.95|414.55|411.12|408.72|417.26|414.86|410.96|408.56|0
1644947400000|2022-02-15 17:50:00|411.43|409.03|413.16|410.76|413.63|411.23|411.12|408.72|0
1644947700000|2022-02-15 17:55:00|413|410.6|414.89|412.49|415.12|412.72|412.69|410.29|0
1644948000000|2022-02-15 18:00:00|415.05|412.65|416.94|414.54|417.25|414.85|414.26|411.86|0
1644948300000|2022-02-15 18:05:00|416.78|414.38|418.83|416.43|418.84|416.44|416.78|414.38|0
1644948600000|2022-02-15 18:10:00|418.68|416.28|418.83|416.43|419.31|416.91|417.72|415.32|0
1644948900000|2022-02-15 18:15:00|418.99|416.59|417.72|415.32|419.15|416.75|417.25|414.85|0
1644949200000|2022-02-15 18:20:00|417.88|415.48|422.8|420.4|423.12|420.72|417.88|415.48|0
1644949500000|2022-02-15 18:25:00|423.12|420.72|424.71|422.31|425.19|422.79|422.8|420.4|0
1644949800000|2022-02-15 18:30:00|424.87|422.47|424.71|422.31|426.78|424.38|424.07|421.67|0
1644950100000|2022-02-15 18:35:00|424.87|422.47|424.23|421.83|425.1|422.7|423.59|421.19|0
1644950400000|2022-02-15 18:40:00|424.3|421.9|424.62|422.22|425.5|423.1|423.75|421.35|0
1644950700000|2022-02-15 18:45:00|424.54|422.14|425.66|423.26|425.98|423.58|424.07|421.67|0
1644951000000|2022-02-15 18:50:00|425.74|423.34|425.02|422.62|426.14|423.74|424.38|421.98|0
1644951300000|2022-02-15 18:55:00|425.18|422.78|425.49|423.09|426.13|423.73|425.02|422.62|0
1644951600000|2022-02-15 19:00:00|425.81|423.41|424.53|422.13|426.13|423.73|423.74|421.34|0
1644951900000|2022-02-15 19:05:00|424.38|421.98|421.35|418.95|424.69|422.29|419.45|417.05|0
1644952200000|2022-02-15 19:10:00|421.83|419.43|422.3|419.9|422.78|420.38|420.71|418.31|0
1644952500000|2022-02-15 19:15:00|422.62|420.22|424.53|422.13|425.17|422.77|420.71|418.31|0
1644952800000|2022-02-15 19:20:00|424.21|421.81|424.21|421.81|425.8|423.4|423.73|421.33|0
1644953100000|2022-02-15 19:25:00|423.89|421.49|424.52|422.12|425.16|422.76|423.41|421.01|0
1644953400000|2022-02-15 19:30:00|424.68|422.28|422.93|420.53|425.48|423.08|422.61|420.21|0
1644953700000|2022-02-15 19:35:00|423.09|420.69|424.36|421.96|424.68|422.28|423.09|420.69|0
1644954000000|2022-02-15 19:40:00|424.52|422.12|425.95|423.55|426.11|423.71|420.38|417.98|0
1644954300000|2022-02-15 19:45:00|426.11|423.71|423.56|421.16|427.07|424.67|423.4|421|0
1644954600000|2022-02-15 19:50:00|423.08|420.68|423.55|421.15|424.51|422.11|421.56|419.16|0
1644954900000|2022-02-15 19:55:00|423.4|421|424.83|422.43|425.15|422.75|422.92|420.52|0
1644955200000|2022-02-15 20:00:00|424.67|422.27|427.38|424.98|427.38|424.98|424.19|421.79|0
1644955500000|2022-02-15 20:05:00|427.7|425.3|426.73|424.33|428.92|426.52|426.57|424.17|0
1644955800000|2022-02-15 20:10:00|426.89|424.49|426.57|424.17|427.28|424.88|425.77|423.37|0
1644956100000|2022-02-15 20:15:00|426.73|424.33|426.88|424.48|426.89|424.49|424.65|422.25|0
1644956400000|2022-02-15 20:20:00|427.04|424.64|425.12|422.72|427.52|425.12|424.01|421.61|0
1644956700000|2022-02-15 20:25:00|425.04|422.64|425.6|423.2|425.6|423.2|424.01|421.61|0
1644957000000|2022-02-15 20:30:00|425.44|423.04|419.39|416.99|425.44|423.04|418.91|416.51|0
1644957300000|2022-02-15 20:35:00|418.91|416.51|414.59|412.19|421.77|419.37|413.8|411.4|0
1644957600000|2022-02-15 20:40:00|414.9|412.5|420.3|417.9|420.62|418.22|412.53|410.13|0
1644957900000|2022-02-15 20:45:00|420.22|417.82|420.14|417.74|422.05|419.65|416.49|414.09|0
1644958200000|2022-02-15 20:50:00|420.22|417.82|424.52|422.12|428.92|426.52|420.22|417.82|0
1644958500000|2022-02-15 20:55:00|424.76|422.36|427.64|425.24|428.76|426.36|422.52|420.12|0
1644958800000|2022-02-15 21:00:00|427.96|425.56|422.84|420.44|427.96|425.56|422.6|420.2|0
1644959100000|2022-02-15 21:05:00|423.16|420.76|421.16|418.76|423.16|420.76|420.61|418.21|0
1644959400000|2022-02-15 21:10:00|421.08|418.68|421.88|419.48|422.52|420.12|420.13|417.73|0
1644959700000|2022-02-15 21:15:00|421.8|419.4|423.67|420.87|423.67|420.87|421.6|418.8|0
1644960000000|2022-02-15 21:20:00|423.51|420.71|424.47|421.67|424.79|421.99|423.19|420.39|0
1644960300000|2022-02-15 21:25:00|424.63|421.83|425.26|422.46|425.42|422.62|424.47|421.67|0
1644960600000|2022-02-15 21:30:00|425.1|422.3|425.42|422.62|425.74|422.94|425.02|422.22|0
1644960900000|2022-02-15 21:35:00|425.58|422.78|424.94|422.14|425.74|422.94|424.78|421.98|0
1644961200000|2022-02-15 21:40:00|425.1|422.3|423.34|420.54|425.26|422.46|423.18|420.38|0
1644961500000|2022-02-15 21:45:00|423.18|420.38|421.42|418.62|423.66|420.86|421.27|418.47|0
1644961800000|2022-02-15 21:50:00|421.58|418.78|423.17|420.37|423.49|420.69|421.27|418.47|0
1644962100000|2022-02-15 21:55:00|423.01|420.21|423.25|420.45|424.45|421.65|422.22|419.42|0
1644962400000|2022-02-15 22:00:00|423.69|420.89|423.76|420.96|423.87|421.07|423.5|420.7|0
1644962700000|2022-02-15 22:05:00|423.83|421.03|423.75|420.95|423.83|421.03|423.24|420.44|0
1644963000000|2022-02-15 22:10:00|423.61|420.81|423.08|420.28|423.61|420.81|423.01|420.21|0
1644963300000|2022-02-15 22:15:00|423.01|420.21|422.54|419.74|423.01|420.21|422.54|419.74|0
1644963600000|2022-02-15 22:20:00|422.52|419.72|422.31|419.51|422.73|419.93|422.22|419.42|0
1644963900000|2022-02-15 22:25:00|422.59|419.79|422.41|419.61|422.59|419.79|422.13|419.33|0
1644964200000|2022-02-15 22:30:00|422.38|419.58|422.4|419.6|422.61|419.81|422.36|419.56|0
1644964500000|2022-02-15 22:35:00|422.38|419.58|422.43|419.63|422.49|419.69|422.33|419.53|0
1644964800000|2022-02-15 22:40:00|422.49|419.69|422.49|419.69|422.67|419.87|422.37|419.57|0
1644965100000|2022-02-15 22:45:00|422.46|419.66|422.48|419.68|422.49|419.69|422.37|419.57|0
1644965400000|2022-02-15 22:50:00|422.62|419.82|422.53|419.73|422.64|419.84|422.42|419.62|0
1644965700000|2022-02-15 22:55:00|422.55|419.75|422.89|420.09|423.46|420.66|422.55|419.75|0
1644966000000|2022-02-15 23:00:00|423.86|421.06|424.1|421.3|424.49|421.69|422.66|419.86|0
1644966300000|2022-02-15 23:05:00|423.94|421.14|423.94|421.14|424.89|422.09|423.62|420.82|0
1644966600000|2022-02-15 23:10:00|424.1|421.3|422.98|420.18|424.17|421.37|422.82|420.02|0
1644966900000|2022-02-15 23:15:00|422.82|420.02|423.05|420.25|423.69|420.89|422.66|419.86|0
1644967200000|2022-02-15 23:20:00|423.13|420.33|421.77|418.97|423.13|420.33|421.54|418.74|0
1644967500000|2022-02-15 23:25:00|421.86|419.06|421.69|418.89|422.65|419.85|421.22|418.42|0
1644967800000|2022-02-15 23:30:00|421.77|418.97|422.33|419.53|423.13|420.33|421.61|418.81|0
1644968100000|2022-02-15 23:35:00|422.25|419.45|423.2|420.4|423.28|420.48|422.25|419.45|0
1644968400000|2022-02-15 23:40:00|423.12|420.32|422.48|419.68|423.52|420.72|422.48|419.68|0
1644968700000|2022-02-15 23:45:00|422.32|419.52|419.94|417.14|422.8|420|419.94|417.14|0
1644969000000|2022-02-15 23:50:00|419.78|416.98|420.09|417.29|420.73|417.93|419.3|416.5|0
1644969300000|2022-02-15 23:55:00|419.77|416.97|420.41|417.61|420.64|417.84|419.77|416.97|0
1644969600000|2022-02-16 00:00:00|420.09|417.29|420.64|417.84|421.04|418.24|419.77|416.97|0
1644969900000|2022-02-16 00:05:00|420.72|417.92|421.11|418.31|421.11|418.31|419.13|416.33|0
1644970200000|2022-02-16 00:10:00|421.36|418.56|419.61|416.81|421.36|418.56|419.29|416.49|0
1644970500000|2022-02-16 00:15:00|419.76|416.96|419.6|416.8|419.92|417.12|419.29|416.49|0
1644970800000|2022-02-16 00:20:00|419.44|416.64|418.97|416.17|419.44|416.64|418.65|415.85|0
1644971100000|2022-02-16 00:25:00|419.04|416.24|418.88|416.08|419.76|416.96|418.8|416|0
1644971400000|2022-02-16 00:30:00|418.8|416|419.44|416.64|419.51|416.71|418.8|416|0
1644971700000|2022-02-16 00:35:00|419.28|416.48|419.43|416.63|419.75|416.95|419.28|416.48|0
1644972000000|2022-02-16 00:40:00|419.35|416.55|419.11|416.31|419.59|416.79|418.96|416.16|0
1644972300000|2022-02-16 00:45:00|419.03|416.23|419.11|416.31|419.27|416.47|418.64|415.84|0
1644972600000|2022-02-16 00:50:00|418.95|416.15|419.11|416.31|419.43|416.63|418.63|415.83|0
1644972900000|2022-02-16 00:55:00|418.95|416.15|418.79|415.99|419.27|416.47|418.63|415.83|0
1644973200000|2022-02-16 01:00:00|419.11|416.31|419.1|416.3|419.42|416.62|418.63|415.83|0
1644973500000|2022-02-16 01:05:00|419.26|416.46|420.37|417.57|420.69|417.89|419.18|416.38|0
1644973800000|2022-02-16 01:10:00|420.53|417.73|418.94|416.14|420.53|417.73|418.94|416.14|0
1644974100000|2022-02-16 01:15:00|419.1|416.3|418.94|416.14|419.89|417.09|418.78|415.98|0
1644974400000|2022-02-16 01:20:00|419.1|416.3|419.1|416.3|419.26|416.46|418.62|415.82|0
1644974700000|2022-02-16 01:25:00|418.94|416.14|419.09|416.29|419.57|416.77|418.93|416.13|0
1644975000000|2022-02-16 01:30:00|419.25|416.45|418.77|415.97|419.48|416.68|418.61|415.81|0
1644975300000|2022-02-16 01:35:00|418.85|416.05|419.41|416.61|419.56|416.76|418.61|415.81|0
1644975600000|2022-02-16 01:40:00|419.56|416.76|418.61|415.81|419.56|416.76|418.61|415.81|0
1644975900000|2022-02-16 01:45:00|418.77|415.97|419.24|416.44|419.4|416.6|418.77|415.97|0
1644976200000|2022-02-16 01:50:00|419.4|416.6|419.72|416.92|419.88|417.08|419.08|416.28|0
1644976500000|2022-02-16 01:55:00|419.56|416.76|420.03|417.23|420.03|417.23|419.4|416.6|0
1644976800000|2022-02-16 02:00:00|420.19|417.39|420.35|417.55|420.58|417.78|420.03|417.23|0
1644977100000|2022-02-16 02:05:00|420.51|417.71|421.94|419.14|421.94|419.14|420.19|417.39|0
1644977400000|2022-02-16 02:10:00|421.93|419.13|420.82|418.02|422.09|419.29|420.18|417.38|0
1644977700000|2022-02-16 02:15:00|420.74|417.94|421.29|418.49|421.61|418.81|420.66|417.86|0
1644978000000|2022-02-16 02:20:00|421.45|418.65|421.21|418.41|421.61|418.81|420.97|418.17|0
1644978300000|2022-02-16 02:25:00|421.29|418.49|420.81|418.01|421.29|418.49|420.81|418.01|0
1644978600000|2022-02-16 02:30:00|420.97|418.17|420.33|417.53|420.97|418.17|419.7|416.9|0
1644978900000|2022-02-16 02:35:00|420.49|417.69|419.53|416.73|420.49|417.69|419.38|416.58|0
1644979200000|2022-02-16 02:40:00|419.69|416.89|419.69|416.89|419.85|417.05|419.22|416.42|0
1644979500000|2022-02-16 02:45:00|419.61|416.81|420.08|417.28|421.12|418.32|419.53|416.73|0
1644979800000|2022-02-16 02:50:00|420.17|417.37|420.32|417.52|420.32|417.52|420|417.2|0
1644980100000|2022-02-16 02:55:00|420.16|417.36|420.32|417.52|420.48|417.68|419.37|416.57|0
1644980400000|2022-02-16 03:00:00|420.48|417.68|420.32|417.52|420.95|418.15|419.68|416.88|0
1644980700000|2022-02-16 03:05:00|420.16|417.36|420.95|418.15|420.95|418.15|420.16|417.36|0
1644981000000|2022-02-16 03:10:00|420.79|417.99|420.95|418.15|420.95|418.15|420.63|417.83|0
1644981300000|2022-02-16 03:15:00|420.79|417.99|420.31|417.51|420.95|418.15|420.31|417.51|0
1644981600000|2022-02-16 03:20:00|420.47|417.67|419.67|416.87|420.47|417.67|419.67|416.87|0
1644981900000|2022-02-16 03:25:00|419.83|417.03|420.15|417.35|420.15|417.35|419.35|416.55|0
1644982200000|2022-02-16 03:30:00|419.99|417.19|419.98|417.18|420.14|417.34|419.19|416.39|0
1644982500000|2022-02-16 03:35:00|419.9|417.1|419.82|417.02|419.98|417.18|419.67|416.87|0
1644982800000|2022-02-16 03:40:00|419.98|417.18|419.74|416.94|420.3|417.5|419.66|416.86|0
1644983100000|2022-02-16 03:45:00|419.82|417.02|419.58|416.78|419.98|417.18|419.34|416.54|0
1644983400000|2022-02-16 03:50:00|419.5|416.7|418.86|416.06|419.66|416.86|418.86|416.06|0
1644983700000|2022-02-16 03:55:00|419.02|416.22|419.97|417.17|419.97|417.17|418.55|415.75|0
1644984000000|2022-02-16 04:00:00|419.81|417.01|419.81|417.01|419.97|417.17|419.5|416.7|0
1644984300000|2022-02-16 04:05:00|419.97|417.17|419.81|417.01|419.97|417.17|419.49|416.69|0
1644984600000|2022-02-16 04:10:00|419.73|416.93|419.97|417.17|419.97|417.17|419.65|416.85|0
1644984900000|2022-02-16 04:15:00|419.96|417.16|419.96|417.16|419.96|417.16|419.8|417|0
1644985200000|2022-02-16 04:20:00|420.44|417.64|420.12|417.32|420.44|417.64|420.12|417.32|0
1644985500000|2022-02-16 04:25:00|419.96|417.16|419.32|416.52|420.12|417.32|419.32|416.52|0
1644985800000|2022-02-16 04:30:00|419.48|416.68|419.48|416.68|419.64|416.84|419.4|416.6|0
1644986100000|2022-02-16 04:35:00|419.32|416.52|419.79|416.99|419.87|417.07|419.16|416.36|0
1644986400000|2022-02-16 04:40:00|419.87|417.07|419.95|417.15|420.11|417.31|419.63|416.83|0
1644986700000|2022-02-16 04:45:00|420.11|417.31|419.5|416.7|420.11|417.31|419.18|416.38|0
1644987000000|2022-02-16 04:50:00|419.66|416.86|420.05|417.25|420.14|417.34|419.5|416.7|0
1644987300000|2022-02-16 04:55:00|420.14|417.34|420.61|417.81|420.77|417.97|420.14|417.34|0
1644987600000|2022-02-16 05:00:00|420.77|417.97|422.04|419.24|422.04|419.24|420.45|417.65|0
1644987900000|2022-02-16 05:05:00|421.88|419.08|421.72|418.92|422.04|419.24|421.4|418.6|0
1644988200000|2022-02-16 05:10:00|421.64|418.84|422.52|419.72|422.83|420.03|421.4|418.6|0
1644988500000|2022-02-16 05:15:00|422.59|419.79|422.03|419.23|422.83|420.03|421.95|419.15|0
1644988800000|2022-02-16 05:20:00|421.87|419.07|422.03|419.23|422.35|419.55|421.56|418.76|0
1644989100000|2022-02-16 05:25:00|422.19|419.39|421.71|418.91|422.35|419.55|421.55|418.75|0
1644989400000|2022-02-16 05:30:00|421.55|418.75|421.71|418.91|422.51|419.71|421.55|418.75|0
1644989700000|2022-02-16 05:35:00|421.87|419.07|422.18|419.38|422.34|419.54|421.55|418.75|0
1644990000000|2022-02-16 05:40:00|422.34|419.54|422.18|419.38|422.34|419.54|421.7|418.9|0
1644990300000|2022-02-16 05:45:00|422.1|419.3|422.5|419.7|422.98|420.18|422.1|419.3|0
1644990600000|2022-02-16 05:50:00|422.42|419.62|422.34|419.54|422.98|420.18|422.18|419.38|0
1644990900000|2022-02-16 05:55:00|422.18|419.38|422.25|419.45|422.65|419.85|421.86|419.06|0
1644991200000|2022-02-16 06:00:00|422.33|419.53|421.93|419.13|423.77|420.97|421.86|419.06|0
1644991500000|2022-02-16 06:05:00|422.01|419.21|421.05|418.25|422.01|419.21|420.58|417.78|0
1644991800000|2022-02-16 06:10:00|420.89|418.09|421.69|418.89|422.01|419.21|420.73|417.93|0
1644992100000|2022-02-16 06:15:00|421.53|418.73|422.64|419.84|422.8|420|421.29|418.49|0
1644992400000|2022-02-16 06:20:00|422.72|419.92|422.8|420|423.04|420.24|422.4|419.6|0
1644992700000|2022-02-16 06:25:00|422.64|419.84|422.8|420|422.96|420.16|422.48|419.68|0
1644993000000|2022-02-16 06:30:00|422.96|420.16|423.75|420.95|424.07|421.27|422.96|420.16|0
1644993300000|2022-02-16 06:35:00|423.43|420.63|423.51|420.71|423.67|420.87|423.27|420.47|0
1644993600000|2022-02-16 06:40:00|423.43|420.63|423.59|420.79|424.07|421.27|423.27|420.47|0
1644993900000|2022-02-16 06:45:00|423.43|420.63|424.23|421.43|424.23|421.43|423.27|420.47|0
1644994200000|2022-02-16 06:50:00|424.07|421.27|423.58|420.78|424.23|421.43|423.26|420.46|0
1644994500000|2022-02-16 06:55:00|423.66|420.86|423.58|420.78|423.9|421.1|423.5|420.7|0
1644994800000|2022-02-16 07:00:00|423.26|420.46|424.22|421.42|425.82|423.02|422.94|420.14|0
1644995100000|2022-02-16 07:05:00|424.06|421.26|424.06|421.26|424.54|421.74|423.9|421.1|0
1644995400000|2022-02-16 07:10:00|423.97|421.17|423.41|420.61|424.38|421.58|422.78|419.98|0
1644995700000|2022-02-16 07:15:00|423.33|420.53|422.61|419.81|423.73|420.93|422.14|419.34|0
1644996000000|2022-02-16 07:20:00|422.45|419.65|422.45|419.65|422.93|420.13|421.73|418.93|0
1644996300000|2022-02-16 07:25:00|422.61|419.81|422.69|419.89|422.93|420.13|421.81|419.01|0
1644996600000|2022-02-16 07:30:00|422.77|419.97|423.56|420.76|423.72|420.92|421.89|419.09|0
1644996900000|2022-02-16 07:35:00|423.48|420.68|423.19|420.39|424.94|422.14|422.87|420.07|0
1644997200000|2022-02-16 07:40:00|423.11|420.31|422.55|419.75|423.67|420.87|422.39|419.59|0
1644997500000|2022-02-16 07:45:00|422.79|419.99|422.07|419.27|422.79|419.99|421.99|419.19|0
1644997800000|2022-02-16 07:50:00|421.99|419.19|421.27|418.47|422.71|419.91|420.79|417.99|0
1644998100000|2022-02-16 07:55:00|421.43|418.63|422.86|420.06|423.02|420.22|420.87|418.07|0
1644998400000|2022-02-16 08:00:00|423.02|420.22|420.39|417.59|424.14|421.34|419.51|416.71|0
1644998700000|2022-02-16 08:05:00|420.03|417.63|420.43|418.03|421.23|418.83|419.47|417.07|0
1644999000000|2022-02-16 08:10:00|420.27|417.87|424.81|422.41|424.81|422.41|419.95|417.55|0
1644999300000|2022-02-16 08:15:00|425.22|422.82|431.48|429.08|432.78|430.38|425.22|422.82|0
1644999600000|2022-02-16 08:20:00|431.97|429.57|433.66|431.26|435.36|432.96|431.97|429.57|0
1644999900000|2022-02-16 08:25:00|433.82|431.42|433.09|430.69|434.39|431.99|431.8|429.4|0
1645000200000|2022-02-16 08:30:00|432.69|430.29|432.77|430.37|433.25|430.85|431.55|429.15|0
1645000500000|2022-02-16 08:35:00|433.01|430.61|433.74|431.34|434.87|432.47|432.93|430.53|0
1645000800000|2022-02-16 08:40:00|433.9|431.5|430.74|428.34|434.22|431.82|430.5|428.1|0
1645001100000|2022-02-16 08:45:00|430.66|428.26|431.47|429.07|431.63|429.23|429.13|426.73|0
1645001400000|2022-02-16 08:50:00|431.71|429.31|430.18|427.78|432.11|429.71|429.37|426.97|0
1645001700000|2022-02-16 08:55:00|430.09|427.69|432.76|430.36|433.56|431.16|430.02|427.62|0
1645002000000|2022-02-16 09:00:00|433.4|431|435.67|433.27|437.94|435.54|432.19|429.79|0
1645002300000|2022-02-16 09:05:00|435.34|432.94|428.56|426.16|437.22|434.82|427.91|425.51|0
1645002600000|2022-02-16 09:10:00|428.39|425.99|429.36|426.96|429.52|427.12|425.02|422.62|0
1645002900000|2022-02-16 09:15:00|429.52|427.12|429.19|426.79|429.52|427.12|428.23|425.83|0
1645003200000|2022-02-16 09:20:00|428.87|426.47|428.14|425.74|429.52|427.12|427.18|424.78|0
1645003500000|2022-02-16 09:25:00|428.07|425.67|427.9|425.5|428.71|426.31|427.74|425.34|0
1645003800000|2022-02-16 09:30:00|427.82|425.42|428.7|426.3|430.64|428.24|427.74|425.34|0
1645004100000|2022-02-16 09:35:00|428.78|426.38|428.7|426.3|429.1|426.7|427.26|424.86|0
1645004400000|2022-02-16 09:40:00|428.54|426.14|426.13|423.73|429.1|426.7|425.97|423.57|0
1645004700000|2022-02-16 09:45:00|426.45|424.05|426.85|424.45|427.09|424.69|425.97|423.57|0
1645005000000|2022-02-16 09:50:00|426.77|424.37|427.09|424.69|428.21|425.81|426.45|424.05|0
1645005300000|2022-02-16 09:55:00|426.93|424.53|425|422.6|427.32|424.92|424.2|421.8|0
1645005600000|2022-02-16 10:00:00|424.68|422.28|423.47|421.07|424.84|422.44|420.05|417.65|0
1645005900000|2022-02-16 10:05:00|423.56|421.16|423.71|421.31|424.36|421.96|422.28|419.88|0
1645006200000|2022-02-16 10:10:00|423.87|421.47|425.15|422.75|425.47|423.07|423.31|420.91|0
1645006500000|2022-02-16 10:15:00|425.31|422.91|422.27|419.87|425.63|423.23|421.71|419.31|0
1645006800000|2022-02-16 10:20:00|422.11|419.71|417.49|415.09|422.43|420.03|416.86|414.46|0
1645007100000|2022-02-16 10:25:00|417.33|414.93|419.72|417.32|420.35|417.95|417.01|414.61|0
1645007400000|2022-02-16 10:30:00|419.47|417.07|421.38|418.98|421.38|418.98|418.68|416.28|0
1645007700000|2022-02-16 10:35:00|421.15|418.75|420.15|417.75|424.01|421.61|419.6|417.2|0
1645008000000|2022-02-16 10:40:00|420.23|417.83|421.67|419.27|422.06|419.66|420.23|417.83|0
1645008300000|2022-02-16 10:45:00|421.83|419.43|421.98|419.58|422.3|419.9|420.71|418.31|0
1645008600000|2022-02-16 10:50:00|421.9|419.5|422.62|420.22|423.1|420.7|421.74|419.34|0
1645008900000|2022-02-16 10:55:00|422.78|420.38|422.85|420.45|423.9|421.5|422.46|420.06|0
1645009200000|2022-02-16 11:00:00|422.94|420.54|423.09|420.69|425.18|422.78|422.37|419.97|0
1645009500000|2022-02-16 11:05:00|423.25|420.85|422.85|420.45|424.21|421.81|422.77|420.37|0
1645009800000|2022-02-16 11:10:00|422.77|420.37|420.53|418.13|422.77|420.37|420.38|417.98|0
1645010100000|2022-02-16 11:15:00|420.61|418.21|421.17|418.77|422.29|419.89|420.61|418.21|0
1645010400000|2022-02-16 11:20:00|421.25|418.85|421.24|418.84|421.97|419.57|420.69|418.29|0
1645010700000|2022-02-16 11:25:00|421.33|418.93|421.64|419.24|421.72|419.32|419.57|417.17|0
1645011000000|2022-02-16 11:30:00|421.48|419.08|423.08|420.68|423.88|421.48|420.85|418.45|0
1645011300000|2022-02-16 11:35:00|422.92|420.52|424.2|421.8|424.2|421.8|422.28|419.88|0
1645011600000|2022-02-16 11:40:00|424.68|422.28|423.87|421.47|424.68|422.28|423.24|420.84|0
1645011900000|2022-02-16 11:45:00|423.79|421.39|423.71|421.31|424.51|422.11|423.63|421.23|0
1645012200000|2022-02-16 11:50:00|423.79|421.39|422.51|420.11|424.03|421.63|422.43|420.03|0
1645012500000|2022-02-16 11:55:00|422.43|420.03|423.46|421.06|425.15|422.75|422.43|420.03|0
1645012800000|2022-02-16 12:00:00|423.23|420.83|425.79|423.39|425.79|423.39|423.07|420.67|0
1645013100000|2022-02-16 12:05:00|425.63|423.23|424.5|422.1|425.63|423.23|424.5|422.1|0
1645013400000|2022-02-16 12:10:00|423.54|421.14|425.14|422.74|425.22|422.82|422.74|420.34|0
1645013700000|2022-02-16 12:15:00|424.98|422.58|423.93|421.53|424.98|422.58|423.06|420.66|0
1645014000000|2022-02-16 12:20:00|424.02|421.62|423.37|420.97|424.5|422.1|423.06|420.66|0
1645014300000|2022-02-16 12:25:00|423.69|421.29|424.49|422.09|425.3|422.9|423.37|420.97|0
1645014600000|2022-02-16 12:30:00|423.85|421.45|422.09|419.69|424.17|421.77|421.77|419.37|0
1645014900000|2022-02-16 12:35:00|422.25|419.85|418.74|416.34|422.25|419.85|418.26|415.86|0
1645015200000|2022-02-16 12:40:00|418.58|416.18|418.9|416.5|419.54|417.14|417.31|414.91|0
1645015500000|2022-02-16 12:45:00|418.74|416.34|420.01|417.61|420.17|417.77|418.42|416.02|0
1645015800000|2022-02-16 12:50:00|420.17|417.77|418.73|416.33|420.97|418.57|418.73|416.33|0
1645016100000|2022-02-16 12:55:00|418.89|416.49|419.53|417.13|419.69|417.29|417.3|414.9|0
1645016400000|2022-02-16 13:00:00|419.85|417.45|420.64|418.24|420.64|418.24|419.37|416.97|0
1645016700000|2022-02-16 13:05:00|420.8|418.4|418.57|416.17|420.8|418.4|418.25|415.85|0
1645017000000|2022-02-16 13:10:00|418.73|416.33|420.07|417.67|420.16|417.76|417.93|415.53|0
1645017300000|2022-02-16 13:15:00|420|417.6|420.79|418.39|421.11|418.71|419.68|417.28|0
1645017600000|2022-02-16 13:20:00|420.63|418.23|421.59|419.19|421.75|419.35|420.47|418.07|0
1645017900000|2022-02-16 13:25:00|421.51|419.11|420.07|417.67|422.23|419.83|419.99|417.59|0
1645018200000|2022-02-16 13:30:00|419.99|417.59|423.02|420.62|423.98|421.58|418.16|415.76|0
1645018500000|2022-02-16 13:35:00|422.94|420.54|423.74|421.34|425.66|423.26|422.06|419.66|0
1645018800000|2022-02-16 13:40:00|423.66|421.26|422.22|419.82|423.89|421.49|422.06|419.66|0
1645019100000|2022-02-16 13:45:00|422.13|419.73|418.23|415.83|423.73|421.33|418.16|415.76|0
1645019400000|2022-02-16 13:50:00|418.32|415.92|416.73|414.33|418.63|416.23|415.15|412.75|0
1645019700000|2022-02-16 13:55:00|416.41|414.01|416.62|414.22|416.86|414.46|413.84|411.44|0
1645020000000|2022-02-16 14:00:00|416.54|414.14|416.22|413.82|416.86|414.46|414.41|412.01|0
1645020300000|2022-02-16 14:05:00|415.91|413.51|413.7|411.3|416.54|414.14|412.91|410.51|0
1645020600000|2022-02-16 14:10:00|413.85|411.45|412.43|410.03|413.85|411.45|411.95|409.55|0
1645020900000|2022-02-16 14:15:00|412.58|410.18|414|411.6|414.47|412.07|412.58|410.18|0
1645021200000|2022-02-16 14:20:00|414.16|411.76|413.84|411.44|414.16|411.76|412.11|409.71|0
1645021500000|2022-02-16 14:25:00|413.68|411.28|414|411.6|415.58|413.18|413.37|410.97|0
1645021800000|2022-02-16 14:30:00|414.63|412.23|417.63|415.23|419.22|416.82|414.63|412.23|0
1645022100000|2022-02-16 14:35:00|417.47|415.07|416.2|413.8|417.47|415.07|414.94|412.54|0
1645022400000|2022-02-16 14:40:00|415.57|413.17|413.36|410.96|416.52|414.12|413.36|410.96|0
1645022700000|2022-02-16 14:45:00|413.51|411.11|414.06|411.66|418.1|415.7|413.04|410.64|0
1645023000000|2022-02-16 14:50:00|413.67|411.27|408.21|405.81|413.67|411.27|406.49|404.09|0
1645023300000|2022-02-16 14:55:00|409.14|406.74|407.29|404.89|410.17|407.77|405.55|403.15|0
1645023600000|2022-02-16 15:00:00|406.51|404.11|408.46|406.06|410.43|408.03|404.95|402.55|0
1645023900000|2022-02-16 15:05:00|408.7|406.3|408.85|406.45|410.42|408.02|407.76|405.36|0
1645024200000|2022-02-16 15:10:00|408.7|406.3|408.77|406.37|410.89|408.49|407.1|404.7|0
1645024500000|2022-02-16 15:15:00|408.54|406.14|406.35|403.95|409.01|406.61|404.16|401.76|0
1645024800000|2022-02-16 15:20:00|406.19|403.79|408.85|406.45|409.32|406.92|405.33|402.93|0
1645025100000|2022-02-16 15:25:00|409.16|406.76|409.29|406.89|409.94|407.54|406.63|404.23|0
1645025400000|2022-02-16 15:30:00|409.45|407.05|409.6|407.2|409.6|407.2|407.25|404.85|0
1645025700000|2022-02-16 15:35:00|409.45|407.05|409.44|407.04|411.02|408.62|408.34|405.94|0
1645026000000|2022-02-16 15:40:00|408.97|406.57|410.07|407.67|410.23|407.83|406.78|404.38|0
1645026300000|2022-02-16 15:45:00|409.91|407.51|407.7|405.3|410.7|408.3|407.23|404.83|0
1645026600000|2022-02-16 15:50:00|407.54|405.14|409.27|406.87|410.53|408.13|407.54|405.14|0
1645026900000|2022-02-16 15:55:00|409.11|406.71|406.91|404.51|409.11|406.71|405.82|403.42|0
1645027200000|2022-02-16 16:00:00|407.38|404.98|409.11|406.71|409.42|407.02|406.6|404.2|0
1645027500000|2022-02-16 16:05:00|408.79|406.39|410.2|407.8|411.31|408.91|406.44|404.04|0
1645027800000|2022-02-16 16:10:00|410.52|408.12|408.94|406.54|410.67|408.27|408.79|406.39|0
1645028100000|2022-02-16 16:15:00|409.26|406.86|406.43|404.03|411.14|408.74|406.43|404.03|0
1645028400000|2022-02-16 16:20:00|406.59|404.19|408.7|406.3|408.78|406.38|405.49|403.09|0
1645028700000|2022-02-16 16:25:00|408.62|406.22|410.98|408.58|411.45|409.05|408.31|405.91|0
1645029000000|2022-02-16 16:30:00|411.14|408.74|409.41|407.01|411.14|408.74|409.09|406.69|0
1645029300000|2022-02-16 16:35:00|409.25|406.85|409.56|407.16|410.98|408.58|408.78|406.38|0
1645029600000|2022-02-16 16:40:00|409.72|407.32|408.14|405.74|410.35|407.95|406.81|404.41|0
1645029900000|2022-02-16 16:45:00|408.3|405.9|409.08|406.68|409.24|406.84|407.67|405.27|0
1645030200000|2022-02-16 16:50:00|409.4|407|409.4|407|410.5|408.1|408.92|406.52|0
1645030500000|2022-02-16 16:55:00|409.08|406.68|410.81|408.41|411.44|409.04|409.08|406.68|0
1645030800000|2022-02-16 17:00:00|410.65|408.25|409.52|407.12|410.97|408.57|408.58|406.18|0
1645031100000|2022-02-16 17:05:00|409.68|407.28|408.91|406.51|410.63|408.23|408.42|406.02|0
1645031400000|2022-02-16 17:10:00|408.75|406.35|408.28|405.88|409.38|406.98|407.49|405.09|0
1645031700000|2022-02-16 17:15:00|408.12|405.72|407.49|405.09|408.59|406.19|406.86|404.46|0
1645032000000|2022-02-16 17:20:00|407.65|405.25|407.18|404.78|408.27|405.87|406.86|404.46|0
1645032300000|2022-02-16 17:25:00|407.03|404.63|406.4|404|408.12|405.72|406.24|403.84|0
1645032600000|2022-02-16 17:30:00|406.24|403.84|398.9|396.5|406.24|403.84|398.12|395.72|0
1645032900000|2022-02-16 17:35:00|399.05|396.65|401.86|399.46|402.01|399.61|398.28|395.88|0
1645033200000|2022-02-16 17:40:00|402.01|399.61|403.1|400.7|403.89|401.49|401.86|399.46|0
1645033500000|2022-02-16 17:45:00|403.42|401.02|403.96|401.56|404.67|402.27|402.79|400.39|0
1645033800000|2022-02-16 17:50:00|404.04|401.64|404.51|402.11|405.6|403.2|403.26|400.86|0
1645034100000|2022-02-16 17:55:00|404.35|401.95|403.72|401.32|405.13|402.73|403.41|401.01|0
1645034400000|2022-02-16 18:00:00|403.57|401.17|401.85|399.45|404.35|401.95|401.38|398.98|0
1645034700000|2022-02-16 18:05:00|402|399.6|403.72|401.32|404.34|401.94|401.53|399.13|0
1645035000000|2022-02-16 18:10:00|403.87|401.47|404.34|401.94|404.42|402.02|402.94|400.54|0
1645035300000|2022-02-16 18:15:00|404.42|402.02|404.34|401.94|404.97|402.57|403.87|401.47|0
1645035600000|2022-02-16 18:20:00|404.49|402.09|405.28|402.88|406.53|404.13|403.87|401.47|0
1645035900000|2022-02-16 18:25:00|405.43|403.03|404.8|402.4|405.43|403.03|403.86|401.46|0
1645036200000|2022-02-16 18:30:00|404.49|402.09|403.39|400.99|404.49|402.09|402.92|400.52|0
1645036500000|2022-02-16 18:35:00|403.55|401.15|403.7|401.3|404.96|402.56|403.08|400.68|0
1645036800000|2022-02-16 18:40:00|403.55|401.15|402.45|400.05|403.55|401.15|401.67|399.27|0
1645037100000|2022-02-16 18:45:00|402.53|400.13|403.07|400.67|404.01|401.61|402.14|399.74|0
1645037400000|2022-02-16 18:50:00|403.39|400.99|404.63|402.23|405.26|402.86|403.39|400.99|0
1645037700000|2022-02-16 18:55:00|404.48|402.08|403.77|401.37|404.86|402.46|401.11|398.71|0
1645038000000|2022-02-16 19:00:00|404.24|401.84|409.43|407.03|414.47|412.07|399.32|396.92|0
1645038300000|2022-02-16 19:05:00|409.82|407.42|412.65|410.25|416.85|414.45|407.54|405.14|0
1645038600000|2022-02-16 19:10:00|413.21|410.81|409.47|407.07|414.16|411.76|407.83|405.43|0
1645038900000|2022-02-16 19:15:00|408.84|406.44|414.14|411.74|415.8|413.4|408.84|406.44|0
1645039200000|2022-02-16 19:20:00|414.45|412.05|424.18|421.78|424.34|421.94|413.35|410.95|0
1645039500000|2022-02-16 19:25:00|424.02|421.62|421.48|419.08|424.34|421.94|419.88|417.48|0
1645039800000|2022-02-16 19:30:00|421.64|419.24|422.5|420.1|432.56|430.16|421.64|419.24|0
1645040100000|2022-02-16 19:35:00|422.98|420.58|421.05|418.65|423.78|421.38|418.49|416.09|0
1645040400000|2022-02-16 19:40:00|420.89|418.49|418.81|416.41|421.53|419.13|417.05|414.65|0
1645040700000|2022-02-16 19:45:00|419.13|416.73|417.2|414.8|421.05|418.65|415.93|413.53|0
1645041000000|2022-02-16 19:50:00|416.89|414.49|419.28|416.88|420.24|417.84|416.41|414.01|0
1645041300000|2022-02-16 19:55:00|419.44|417.04|424.1|421.7|424.1|421.7|419.12|416.72|0
1645041600000|2022-02-16 20:00:00|424.42|422.02|430.56|428.16|431.04|428.64|422.65|420.25|0
1645041900000|2022-02-16 20:05:00|430.72|428.32|428.45|426.05|430.72|428.32|427.8|425.4|0
1645042200000|2022-02-16 20:10:00|428.77|426.37|426.34|423.94|428.93|426.53|425.06|422.66|0
1645042500000|2022-02-16 20:15:00|426.67|424.27|427.65|425.25|427.8|425.4|425.05|422.65|0
1645042800000|2022-02-16 20:20:00|427.33|424.93|425.87|423.47|427.97|425.57|423.61|421.21|0
1645043100000|2022-02-16 20:25:00|425.71|423.31|428.94|426.54|428.94|426.54|425.71|423.31|0
1645043400000|2022-02-16 20:30:00|428.62|426.22|425.06|422.66|429.26|426.86|422.96|420.56|0
1645043700000|2022-02-16 20:35:00|425.13|422.73|429.24|426.84|429.48|427.08|424.25|421.85|0
1645044000000|2022-02-16 20:40:00|428.92|426.52|428.02|425.62|429.89|427.49|427.78|425.38|0
1645044300000|2022-02-16 20:45:00|428.27|425.87|431.17|428.77|431.33|428.93|426.01|423.61|0
1645044600000|2022-02-16 20:50:00|432.79|430.39|426.47|424.07|434.17|431.77|426.47|424.07|0
1645044900000|2022-02-16 20:55:00|427.04|424.64|424.86|422.46|427.36|424.96|423.09|420.69|0
1645045200000|2022-02-16 21:00:00|425.67|423.27|422.93|420.53|425.67|423.27|422.13|419.73|0
1645045500000|2022-02-16 21:05:00|422.77|420.37|422.44|420.04|423.41|421.01|421.96|419.56|0
1645045800000|2022-02-16 21:10:00|422.28|419.88|422.12|419.72|423.73|421.33|421.96|419.56|0
1645046100000|2022-02-16 21:15:00|423.12|420.32|423.28|420.48|423.93|421.13|422.96|420.16|0
1645046400000|2022-02-16 21:20:00|423.36|420.56|423.36|420.56|426.02|423.22|421.2|418.4|0
1645046700000|2022-02-16 21:25:00|423.28|420.48|423.52|420.72|424.4|421.6|422.48|419.68|0
1645047000000|2022-02-16 21:30:00|423.6|420.8|423.6|420.8|424.72|421.92|423.12|420.32|0
1645047300000|2022-02-16 21:35:00|423.44|420.64|423.11|420.31|423.92|421.12|423.11|420.31|0
1645047600000|2022-02-16 21:40:00|423.43|420.63|422.47|419.67|423.59|420.79|422.47|419.67|0
1645047900000|2022-02-16 21:45:00|422.63|419.83|421.66|418.86|422.63|419.83|421.66|418.86|0
1645048200000|2022-02-16 21:50:00|422.06|419.26|421.5|418.7|422.3|419.5|421.18|418.38|0
1645048500000|2022-02-16 21:55:00|421.66|418.86|422.06|419.26|422.3|419.5|421.42|418.62|0
1645048800000|2022-02-16 22:00:00|422.01|419.21|422.12|419.32|422.2|419.4|421.75|418.95|0
1645049100000|2022-02-16 22:05:00|422.05|419.25|422.17|419.37|422.19|419.39|422.01|419.21|0
1645049400000|2022-02-16 22:10:00|422.01|419.21|421.93|419.13|422.33|419.53|421.89|419.09|0
1645049700000|2022-02-16 22:15:00|422|419.2|422.35|419.55|422.36|419.56|422|419.2|0
1645050000000|2022-02-16 22:20:00|422.44|419.64|423.1|420.3|423.1|420.3|422.44|419.64|0
1645050300000|2022-02-16 22:25:00|423.14|420.34|423.47|420.67|423.77|420.97|423.1|420.3|0
1645050600000|2022-02-16 22:30:00|423.49|420.69|423.39|420.59|423.68|420.88|423.04|420.24|0
1645050900000|2022-02-16 22:35:00|423.42|420.62|423.44|420.64|423.56|420.76|423.35|420.55|0
1645051200000|2022-02-16 22:40:00|423.46|420.66|422.85|420.05|423.46|420.66|422.69|419.89|0
1645051500000|2022-02-16 22:45:00|422.88|420.08|422.15|419.35|422.88|420.08|422.13|419.33|0
1645051800000|2022-02-16 22:50:00|422.1|419.3|423.08|420.28|423.08|420.28|421.92|419.12|0
1645052100000|2022-02-16 22:55:00|422.92|420.12|422.17|419.37|422.92|420.12|421.77|418.97|0
1645052400000|2022-02-16 23:00:00|422.51|419.71|424.84|422.04|425.08|422.28|422.35|419.55|0
1645052700000|2022-02-16 23:05:00|424.92|422.12|425.48|422.68|425.88|423.08|424.84|422.04|0
1645053000000|2022-02-16 23:10:00|425.64|422.84|425.8|423|426.13|423.33|425.16|422.36|0
1645053300000|2022-02-16 23:15:00|425.88|423.08|425.64|422.84|426.12|423.32|424.19|421.39|0
1645053600000|2022-02-16 23:20:00|425.72|422.92|425.96|423.16|426.28|423.48|425.31|422.51|0
1645053900000|2022-02-16 23:25:00|426.12|423.32|427.16|424.36|427.25|424.45|426.12|423.32|0
1645054200000|2022-02-16 23:30:00|427.41|424.61|427.08|424.28|427.57|424.77|426.76|423.96|0
1645054500000|2022-02-16 23:35:00|426.76|423.96|427.73|424.93|428.05|425.25|426.6|423.8|0
1645054800000|2022-02-16 23:40:00|427.64|424.84|421.61|418.81|427.8|425|421.61|418.81|0
1645055100000|2022-02-16 23:45:00|421.29|418.49|419.76|416.96|421.93|419.13|419.68|416.88|0
1645055400000|2022-02-16 23:50:00|419.68|416.88|420|417.2|420.8|418|419.04|416.24|0
1645055700000|2022-02-16 23:55:00|420.16|417.36|419.68|416.88|420.32|417.52|418.88|416.08|0
1645056000000|2022-02-17 00:00:00|419.52|416.72|418.79|415.99|420|417.2|418.72|415.92|0
1645056300000|2022-02-17 00:05:00|418.88|416.08|418.55|415.75|419.36|416.56|418.4|415.6|0
1645056600000|2022-02-17 00:10:00|418.39|415.59|418.55|415.75|419.51|416.71|418.31|415.51|0
1645056900000|2022-02-17 00:15:00|418.39|415.59|418.23|415.43|418.87|416.07|417.91|415.11|0
1645057200000|2022-02-17 00:20:00|418.31|415.51|418.55|415.75|418.71|415.91|417.91|415.11|0
1645057500000|2022-02-17 00:25:00|418.39|415.59|419.02|416.22|419.34|416.54|418.39|415.59|0
1645057800000|2022-02-17 00:30:00|419.1|416.3|419.98|417.18|420.3|417.5|419.02|416.22|0
1645058100000|2022-02-17 00:35:00|420.14|417.34|419.66|416.86|421.26|418.46|419.66|416.86|0
1645058400000|2022-02-17 00:40:00|419.82|417.02|419.34|416.54|419.98|417.18|418.86|416.06|0
1645058700000|2022-02-17 00:45:00|419.18|416.38|419.97|417.17|420.46|417.66|418.54|415.74|0
1645059000000|2022-02-17 00:50:00|420.05|417.25|418.85|416.05|420.13|417.33|418.85|416.05|0
1645059300000|2022-02-17 00:55:00|418.93|416.13|419.81|417.01|419.97|417.17|418.93|416.13|0
1645059600000|2022-02-17 01:00:00|419.97|417.17|419.81|417.01|420.45|417.65|419.33|416.53|0
1645059900000|2022-02-17 01:05:00|419.72|416.92|419.16|416.36|419.97|417.17|419.01|416.21|0
1645060200000|2022-02-17 01:10:00|419.32|416.52|420.28|417.48|420.28|417.48|419.16|416.36|0
1645060500000|2022-02-17 01:15:00|420.76|417.96|420.28|417.48|420.76|417.96|419.32|416.52|0
1645060800000|2022-02-17 01:20:00|420.44|417.64|420.44|417.64|420.6|417.8|420.03|417.23|0
1645061100000|2022-02-17 01:25:00|420.51|417.71|421.56|418.76|422.04|419.24|420.28|417.48|0
1645061400000|2022-02-17 01:30:00|421.4|418.6|420.99|418.19|421.56|418.76|420.59|417.79|0
1645061700000|2022-02-17 01:35:00|420.75|417.95|421.39|418.59|421.39|418.59|420.59|417.79|0
1645062000000|2022-02-17 01:40:00|421.23|418.43|420.75|417.95|421.39|418.59|420.75|417.95|0
1645062300000|2022-02-17 01:45:00|420.91|418.11|419.95|417.15|421.07|418.27|419.15|416.35|0
1645062600000|2022-02-17 01:50:00|420.02|417.22|420.1|417.3|420.18|417.38|418.9|416.1|0
1645062900000|2022-02-17 01:55:00|420.26|417.46|420.1|417.3|420.42|417.62|419.78|416.98|0
1645063200000|2022-02-17 02:00:00|419.94|417.14|422.18|419.38|422.5|419.7|419.94|417.14|0
1645063500000|2022-02-17 02:05:00|422.66|419.86|421.7|418.9|422.66|419.86|421.22|418.42|0
1645063800000|2022-02-17 02:10:00|421.54|418.74|422.66|419.86|423.14|420.34|421.54|418.74|0
1645064100000|2022-02-17 02:15:00|422.82|420.02|422.82|420.02|423.22|420.42|422.34|419.54|0
1645064400000|2022-02-17 02:20:00|422.98|420.18|422.49|419.69|422.98|420.18|422.17|419.37|0
1645064700000|2022-02-17 02:25:00|422.33|419.53|422.49|419.69|422.81|420.01|422.33|419.53|0
1645065000000|2022-02-17 02:30:00|422.57|419.77|422.17|419.37|422.65|419.85|421.76|418.96|0
1645065300000|2022-02-17 02:35:00|422.24|419.44|422.4|419.6|422.81|420.01|422.01|419.21|0
1645065600000|2022-02-17 02:40:00|422.49|419.69|422.32|419.52|423.13|420.33|422.32|419.52|0
1645065900000|2022-02-17 02:45:00|422.24|419.44|422.16|419.36|422.64|419.84|421.84|419.04|0
1645066200000|2022-02-17 02:50:00|422.08|419.28|422.8|420|422.96|420.16|422|419.2|0
1645066500000|2022-02-17 02:55:00|422.88|420.08|423.12|420.32|423.28|420.48|422.8|420|0
1645066800000|2022-02-17 03:00:00|423.28|420.48|422.8|420|423.28|420.48|422.64|419.84|0
1645067100000|2022-02-17 03:05:00|422.96|420.16|423.28|420.48|423.28|420.48|422.63|419.83|0
1645067400000|2022-02-17 03:10:00|423.35|420.55|423.43|420.63|423.6|420.8|423.27|420.47|0
1645067700000|2022-02-17 03:15:00|423.35|420.55|423.43|420.63|423.59|420.79|423.11|420.31|0
1645068000000|2022-02-17 03:20:00|423.27|420.47|422.79|419.99|423.27|420.47|422.63|419.83|0
1645068300000|2022-02-17 03:25:00|422.95|420.15|423.11|420.31|423.11|420.31|422.78|419.98|0
1645068600000|2022-02-17 03:30:00|423.27|420.47|422.3|419.5|423.43|420.63|422.3|419.5|0
1645068900000|2022-02-17 03:35:00|422.14|419.34|422.78|419.98|422.94|420.14|422.14|419.34|0
1645069200000|2022-02-17 03:40:00|422.94|420.14|422.85|420.05|423.26|420.46|422.85|420.05|0
1645069500000|2022-02-17 03:45:00|422.94|420.14|421.17|418.37|422.94|420.14|421.17|418.37|0
1645069800000|2022-02-17 03:50:00|421.33|418.53|418.61|415.81|421.65|418.85|418.61|415.81|0
1645070100000|2022-02-17 03:55:00|417.49|414.69|413.51|410.71|417.49|414.69|412.24|409.44|0
1645070400000|2022-02-17 04:00:00|411.29|408.49|406.25|402.33|411.69|408.49|406.17|402.25|0
1645070700000|2022-02-17 04:05:00|406.02|402.1|409.32|405.4|409.95|406.03|405.39|401.47|0
1645071000000|2022-02-17 04:10:00|409.24|405.32|412.08|408.16|415.72|411.8|408.06|404.14|0
1645071300000|2022-02-17 04:15:00|411.92|408|410.73|406.81|412|408.08|409.16|405.24|0
1645071600000|2022-02-17 04:20:00|410.42|406.5|411.68|407.76|412.63|408.71|409.63|405.71|0
1645071900000|2022-02-17 04:25:00|411.6|407.68|411.43|408.63|412.47|409.27|410.8|407.13|0
1645072200000|2022-02-17 04:30:00|411.59|408.79|412.54|409.74|414.92|412.12|410.96|408.16|0
1645072500000|2022-02-17 04:35:00|412.61|409.81|410.95|408.15|412.86|410.06|410.56|407.76|0
1645072800000|2022-02-17 04:40:00|411.03|408.23|411.27|408.47|412.85|410.05|410.64|407.84|0
1645073100000|2022-02-17 04:45:00|411.43|408.63|410.48|407.68|412.53|409.73|410.48|407.68|0
1645073400000|2022-02-17 04:50:00|410.16|407.36|409.21|406.41|411.9|409.1|409.05|406.25|0
1645073700000|2022-02-17 04:55:00|409.05|406.25|408.89|406.09|410.15|407.35|408.89|406.09|0
1645074000000|2022-02-17 05:00:00|408.58|405.78|408.73|405.93|409.99|407.19|407.79|404.99|0
1645074300000|2022-02-17 05:05:00|408.81|406.01|412.84|410.04|415.06|412.26|408.1|405.3|0
1645074600000|2022-02-17 05:10:00|412.68|409.88|411.96|409.16|413.87|411.07|411.41|408.61|0
1645074900000|2022-02-17 05:15:00|412.04|409.24|413.79|410.99|414.58|411.78|411.89|409.09|0
1645075200000|2022-02-17 05:20:00|413.7|410.9|413.94|411.14|415.37|412.57|413.54|410.74|0
1645075500000|2022-02-17 05:25:00|414.26|411.46|414.73|411.93|415.05|412.25|413.78|410.98|0
1645075800000|2022-02-17 05:30:00|414.57|411.77|416.32|413.52|416.48|413.68|413.78|410.98|0
1645076100000|2022-02-17 05:35:00|416.16|413.36|415.12|412.32|416.8|414|414.41|411.61|0
1645076400000|2022-02-17 05:40:00|415.2|412.4|414.41|411.61|416.07|413.27|414.09|411.29|0
1645076700000|2022-02-17 05:45:00|414.25|411.45|412.34|409.54|414.41|411.61|412.19|409.39|0
1645077000000|2022-02-17 05:50:00|412.42|409.62|412.5|409.7|413.29|410.49|411.55|408.75|0
1645077300000|2022-02-17 05:55:00|412.34|409.54|413.92|411.12|413.92|411.12|412.18|409.38|0
1645077600000|2022-02-17 06:00:00|413.05|410.25|412.65|409.85|414.95|412.15|411.55|408.75|0
1645077900000|2022-02-17 06:05:00|412.81|410.01|411.62|408.82|412.81|410.01|411.07|408.27|0
1645078200000|2022-02-17 06:10:00|411.7|408.9|410.28|407.48|411.7|408.9|409.8|407|0
1645078500000|2022-02-17 06:15:00|410.19|407.39|412.49|409.69|412.56|409.76|410.19|407.39|0
1645078800000|2022-02-17 06:20:00|412.01|409.21|412.17|409.37|413.12|410.32|411.38|408.58|0
1645079100000|2022-02-17 06:25:00|412.1|409.3|417.72|414.92|417.72|414.92|411.46|408.66|0
1645079400000|2022-02-17 06:30:00|418.36|415.56|413.44|410.64|419.16|416.36|411.54|408.74|0
1645079700000|2022-02-17 06:35:00|413.91|411.11|413.51|410.71|414.23|411.43|412.33|409.53|0
1645080000000|2022-02-17 06:40:00|413.91|411.11|413.75|410.95|415.02|412.22|413.67|410.87|0
1645080300000|2022-02-17 06:45:00|413.43|410.63|413.82|411.02|415.57|412.77|412.32|409.52|0
1645080600000|2022-02-17 06:50:00|413.9|411.1|414.85|412.05|415.65|412.85|413.75|410.95|0
1645080900000|2022-02-17 06:55:00|415.17|412.37|415.48|412.68|416.76|413.96|414.77|411.97|0
1645081200000|2022-02-17 07:00:00|415.4|412.6|418.02|415.22|419.14|416.34|415.17|412.37|0
1645081500000|2022-02-17 07:05:00|418.18|415.38|418.11|415.31|419.62|416.82|415.65|412.85|0
1645081800000|2022-02-17 07:10:00|418.03|415.23|417.87|415.07|419.62|416.82|416.92|414.12|0
1645082100000|2022-02-17 07:15:00|417.71|414.91|418.42|415.62|418.98|416.18|416.99|414.19|0
1645082400000|2022-02-17 07:20:00|417.87|415.07|417.23|414.43|418.5|415.7|416.92|414.12|0
1645082700000|2022-02-17 07:25:00|417.31|414.51|416.99|414.19|418.03|415.23|416.44|413.64|0
1645083000000|2022-02-17 07:30:00|416.59|413.79|418.98|416.18|419.3|416.5|416.04|413.24|0
1645083300000|2022-02-17 07:35:00|419.21|416.41|418.18|415.38|419.3|416.5|418.1|415.3|0
1645083600000|2022-02-17 07:40:00|418.02|415.22|419.13|416.33|419.61|416.81|417.78|414.98|0
1645083900000|2022-02-17 07:45:00|419.29|416.49|420.56|417.76|421.52|418.72|419.13|416.33|0
1645084200000|2022-02-17 07:50:00|420.48|417.68|418.27|415.47|420.72|417.92|417.79|414.99|0
1645084500000|2022-02-17 07:55:00|418.11|415.31|419.14|416.34|419.38|416.58|417.31|414.51|0
1645084800000|2022-02-17 08:00:00|419.62|416.82|421.47|418.67|422.42|419.62|419.55|416.75|0
1645085100000|2022-02-17 08:05:00|421.11|418.71|422.71|420.31|422.87|420.47|419.99|417.59|0
1645085400000|2022-02-17 08:10:00|422.87|420.47|420.78|418.38|423.67|421.27|420.62|418.22|0
1645085700000|2022-02-17 08:15:00|420.94|418.54|417.74|415.34|420.94|418.54|417.18|414.78|0
1645086000000|2022-02-17 08:20:00|417.43|415.03|417.1|414.7|419.18|416.78|416.79|414.39|0
1645086300000|2022-02-17 08:25:00|417.26|414.86|412.33|409.93|417.9|415.5|404.8|402.4|0
1645086600000|2022-02-17 08:30:00|411.86|409.46|412.1|409.7|415.9|413.5|411.31|408.91|0
1645086900000|2022-02-17 08:35:00|412.33|409.93|413.83|411.43|414.63|412.23|409.34|406.94|0
1645087200000|2022-02-17 08:40:00|413.99|411.59|413.67|411.27|415.02|412.62|412.49|410.09|0
1645087500000|2022-02-17 08:45:00|413.2|410.8|411.14|408.74|414.15|411.75|407.29|404.89|0
1645087800000|2022-02-17 08:50:00|410.04|407.64|413.04|410.64|413.11|410.71|410.04|407.64|0
1645088100000|2022-02-17 08:55:00|412.88|410.48|412.79|410.39|413.43|411.03|411.85|409.45|0
1645088400000|2022-02-17 09:00:00|412.72|410.32|410.9|408.5|415.09|412.69|410.66|408.26|0
1645088700000|2022-02-17 09:05:00|411.21|408.81|411.33|408.53|413.19|410.79|410.74|408.34|0
1645089000000|2022-02-17 09:10:00|411.65|408.85|411.65|408.85|412.83|410.03|411.02|408.22|0
1645089300000|2022-02-17 09:15:00|413.35|410.95|415.25|412.85|415.25|412.85|413.19|410.79|0
1645089600000|2022-02-17 09:20:00|415.09|412.69|411.61|409.21|415.09|412.69|410.66|408.26|0
1645089900000|2022-02-17 09:25:00|411.65|408.85|411.57|408.77|412.75|409.95|410.86|408.06|0
1645091700000|2022-02-17 09:55:00|413.67|406.47|413.67|406.47|414.46|407.26|413.51|406.31|0
1645092000000|2022-02-17 10:00:00|413.59|406.39|414.45|407.25|415.24|408.04|412.72|405.52|0
1645092300000|2022-02-17 10:05:00|414.37|407.17|411.58|409.18|414.77|409.18|410.32|406.15|0
1645092600000|2022-02-17 10:10:00|411.65|409.25|413.79|411.39|413.79|411.39|411.58|409.18|0
1645092900000|2022-02-17 10:15:00|413.63|411.23|413.15|410.75|414.26|411.86|412.52|410.12|0
1645093200000|2022-02-17 10:20:00|412.99|410.59|412.91|410.51|414.02|411.62|412.68|410.28|0
1645093500000|2022-02-17 10:25:00|412.99|410.59|413.54|411.14|414.41|412.01|412.68|410.28|0
1645093800000|2022-02-17 10:30:00|413.62|411.22|414.25|411.85|414.89|412.49|413.15|410.75|0
1645094100000|2022-02-17 10:35:00|414.09|411.69|414.41|412.01|414.57|412.17|413.22|410.82|0
1645094400000|2022-02-17 10:40:00|414.57|412.17|415.2|412.8|415.36|412.96|413.77|411.37|0
1645094700000|2022-02-17 10:45:00|415.11|412.71|414.64|412.24|415.36|412.96|413.77|411.37|0
1645095000000|2022-02-17 10:50:00|414.72|412.32|416.06|413.66|416.46|414.06|414.72|412.32|0
1645095300000|2022-02-17 10:55:00|415.98|413.58|414.08|411.68|415.98|413.58|414.08|411.68|0
1645095600000|2022-02-17 11:00:00|414.16|411.76|413.13|410.73|414.71|412.31|412.34|409.94|0
1645095900000|2022-02-17 11:05:00|413.29|410.89|412.18|409.78|413.29|410.89|411.39|408.99|0
1645096200000|2022-02-17 11:10:00|412.26|409.86|412.73|410.33|413.13|410.73|411.55|409.15|0
1645096500000|2022-02-17 11:15:00|412.65|410.25|412.33|409.93|412.97|410.57|411.23|408.83|0
1645096800000|2022-02-17 11:20:00|412.41|410.01|412.1|409.7|413.36|410.96|411.94|409.54|0
1645097100000|2022-02-17 11:25:00|412.25|409.85|412.17|409.77|412.88|410.48|412.09|409.69|0
1645097400000|2022-02-17 11:30:00|412.25|409.85|411.14|408.74|412.72|410.32|410.99|408.59|0
1645097700000|2022-02-17 11:35:00|410.99|408.59|412.88|410.48|412.88|410.48|410.83|408.43|0
1645098000000|2022-02-17 11:40:00|412.95|410.55|414.51|412.11|414.82|412.42|412.48|410.08|0
1645098300000|2022-02-17 11:45:00|414.19|411.79|413.87|411.47|414.82|412.42|413.56|411.16|0
1645098600000|2022-02-17 11:50:00|413.71|411.31|412.76|410.36|413.71|411.31|412.61|410.21|0
1645098900000|2022-02-17 11:55:00|412.61|410.21|414.1|411.7|415.45|413.05|412.45|410.05|0
1645099200000|2022-02-17 12:00:00|414.66|412.26|417.74|415.34|419.25|416.85|414.66|412.26|0
1645099500000|2022-02-17 12:05:00|417.82|415.42|418.46|416.06|419.73|417.33|417.66|415.26|0
1645099800000|2022-02-17 12:10:00|418.61|416.21|418.05|415.65|418.85|416.45|417.18|414.78|0
1645100100000|2022-02-17 12:15:00|417.74|415.34|417.19|414.79|418.29|415.89|416.8|414.4|0
1645100400000|2022-02-17 12:20:00|417.11|414.71|416.71|414.31|417.75|415.35|415.68|413.28|0
1645100700000|2022-02-17 12:25:00|416.63|414.23|417.43|415.03|417.59|415.19|416|413.6|0
1645101000000|2022-02-17 12:30:00|417.59|415.19|417.9|415.5|418.22|415.82|416.47|414.07|0
1645101300000|2022-02-17 12:35:00|417.74|415.34|418.06|415.66|418.22|415.82|416.95|414.55|0
1645101600000|2022-02-17 12:40:00|418.13|415.73|419.57|417.17|420.45|418.05|417.58|415.18|0
1645101900000|2022-02-17 12:45:00|419.49|417.09|418.22|415.82|421.24|418.84|417.9|415.5|0
1645102200000|2022-02-17 12:50:00|418.38|415.98|418.38|415.98|419.02|416.62|417.9|415.5|0
1645102500000|2022-02-17 12:55:00|418.22|415.82|418.06|415.66|418.7|416.3|417.42|415.02|0
1645102800000|2022-02-17 13:00:00|418.22|415.82|418.53|416.13|421.73|419.33|418.22|415.82|0
1645103100000|2022-02-17 13:05:00|417.73|415.33|415.66|413.26|417.97|415.57|413.28|410.88|0
1645103400000|2022-02-17 13:10:00|415.82|413.42|413.04|410.64|416.3|413.9|412.33|409.93|0
1645103700000|2022-02-17 13:15:00|413.2|410.8|413.83|411.43|414.87|412.47|411.06|408.66|0
1645104000000|2022-02-17 13:20:00|413.76|411.36|415.02|412.62|415.18|412.78|413.28|410.88|0
1645104300000|2022-02-17 13:25:00|415.18|412.78|414.46|412.06|415.5|413.1|413.75|411.35|0
1645104600000|2022-02-17 13:30:00|414.54|412.14|415.33|412.93|416.29|413.89|414.23|411.83|0
1645104900000|2022-02-17 13:35:00|415.17|412.77|413.59|411.19|415.65|413.25|413.51|411.11|0
1645105200000|2022-02-17 13:40:00|413.27|410.87|407.36|404.96|413.75|411.35|405.56|403.16|0
1645105500000|2022-02-17 13:45:00|407.29|404.89|404.62|402.22|407.29|404.89|404.31|401.91|0
1645105800000|2022-02-17 13:50:00|404.46|402.06|405.66|403.26|407.04|404.64|402.8|400.4|0
1645106100000|2022-02-17 13:55:00|405.51|403.11|405.04|402.64|406.6|404.2|403.79|401.39|0
1645106400000|2022-02-17 14:00:00|404.88|402.48|409.27|406.87|410.37|407.97|404.88|402.48|0
1645106700000|2022-02-17 14:05:00|409.58|407.18|410.21|407.81|410.68|408.28|408.09|405.69|0
1645107000000|2022-02-17 14:10:00|410.37|407.97|411.47|409.07|414.47|412.07|410.21|407.81|0
1645107300000|2022-02-17 14:15:00|411.39|408.99|408.95|406.55|412.41|410.01|408.95|406.55|0
1645107600000|2022-02-17 14:20:00|409.1|406.7|409.73|407.33|410.83|408.43|408|405.6|0
1645107900000|2022-02-17 14:25:00|409.57|407.17|406.59|404.19|409.89|407.49|406.27|403.87|0
1645108200000|2022-02-17 14:30:00|408.55|406.15|406.11|403.71|409.1|406.7|400.17|397.77|0
1645108500000|2022-02-17 14:35:00|406.58|404.18|408.15|405.75|408.31|405.91|404.55|402.15|0
1645108800000|2022-02-17 14:40:00|408.62|406.22|405.17|402.77|409.72|407.32|402.36|399.96|0
1645109100000|2022-02-17 14:45:00|405.64|403.24|401.3|398.9|405.64|403.24|397.85|395.45|0
1645109400000|2022-02-17 14:50:00|401.46|399.06|393|390.6|401.46|399.06|392.85|390.45|0
1645109700000|2022-02-17 14:55:00|393.77|391.37|393.77|391.37|396.07|393.67|392.77|390.37|0
1645110000000|2022-02-17 15:00:00|393.61|391.21|395.15|392.75|396.38|393.98|391|388.6|0
1645110300000|2022-02-17 15:05:00|395.46|393.06|394.99|392.59|397.61|395.21|393.92|391.52|0
1645110600000|2022-02-17 15:10:00|395.14|392.74|398.85|396.45|399.16|396.76|394.68|392.28|0
1645110900000|2022-02-17 15:15:00|398.54|396.14|394.22|391.82|399|396.6|394.22|391.82|0
1645111200000|2022-02-17 15:20:00|393.76|391.36|391.76|389.36|394.22|391.82|389.77|387.37|0
1645111500000|2022-02-17 15:25:00|391.6|389.2|389|386.6|391.6|389.2|388.54|386.14|0
1645111800000|2022-02-17 15:30:00|388.7|386.3|388.27|385.87|392.52|390.12|387.93|385.53|0
1645112100000|2022-02-17 15:35:00|387.81|385.41|390.7|388.3|390.78|388.38|384.64|382.24|0
1645112400000|2022-02-17 15:40:00|390.47|388.07|390.62|388.22|391.23|388.83|388.78|386.38|0
1645112700000|2022-02-17 15:45:00|390.16|387.76|388.78|386.38|393.39|390.99|386.95|384.55|0
1645113000000|2022-02-17 15:50:00|389.54|387.14|389.69|387.29|390.16|387.76|386.64|384.24|0
1645113300000|2022-02-17 15:55:00|389.54|387.14|390.36|387.96|392.92|390.52|389.43|387.03|0
1645113600000|2022-02-17 16:00:00|390.05|387.65|389.46|387.06|391.43|389.03|388.66|386.26|0
1645113900000|2022-02-17 16:05:00|389.76|387.36|389.74|387.34|393.31|390.91|389.1|386.7|0
1645114200000|2022-02-17 16:10:00|389.89|387.49|393.59|391.19|394.52|392.12|389.89|387.49|0
1645114500000|2022-02-17 16:15:00|393.28|390.88|394.36|391.96|395.91|393.51|392.35|389.95|0
1645114800000|2022-02-17 16:20:00|394.21|391.81|391.73|389.33|394.82|392.42|391.73|389.33|0
1645115100000|2022-02-17 16:25:00|391.58|389.18|393.58|391.18|394.98|392.58|391.58|389.18|0
1645115400000|2022-02-17 16:30:00|393.66|391.26|392.5|390.1|394.12|391.72|391.88|389.48|0
1645115700000|2022-02-17 16:35:00|393.27|390.87|391.11|388.71|393.89|391.49|390.65|388.25|0
1645116000000|2022-02-17 16:40:00|391.26|388.86|392.19|389.79|393.11|390.71|390.95|388.55|0
1645116300000|2022-02-17 16:45:00|391.88|389.48|397.6|395.2|397.6|395.2|391.41|389.01|0
1645116600000|2022-02-17 16:50:00|397.29|394.89|394.19|391.79|397.29|394.89|394.19|391.79|0
1645116900000|2022-02-17 16:55:00|394.5|392.1|392.33|389.93|395.12|392.72|391.87|389.47|0
1645117200000|2022-02-17 17:00:00|392.18|389.78|393.79|391.39|394.03|391.63|390.33|387.93|0
1645117500000|2022-02-17 17:05:00|394.03|391.63|391.09|388.69|394.96|392.56|390.55|388.15|0
1645117800000|2022-02-17 17:10:00|391.4|389|391.55|389.15|391.86|389.46|389.24|386.84|0
1645118100000|2022-02-17 17:15:00|391.4|389|392.01|389.61|392.48|390.08|391.09|388.69|0
1645118400000|2022-02-17 17:20:00|392.17|389.77|393.56|391.16|394.33|391.93|391.7|389.3|0
1645118700000|2022-02-17 17:25:00|393.48|391.08|393.4|391|394.48|392.08|393.09|390.69|0
1645119000000|2022-02-17 17:30:00|393.24|390.84|394.32|391.92|396.03|393.63|392.47|390.07|0
1645119300000|2022-02-17 17:35:00|394.48|392.08|393.47|391.07|394.79|392.39|393.24|390.84|0
1645119600000|2022-02-17 17:40:00|393.31|390.91|393.39|390.99|393.55|391.15|391.85|389.45|0
1645119900000|2022-02-17 17:45:00|393.55|391.15|390.61|388.21|393.55|391.15|389.38|386.98|0
1645120200000|2022-02-17 17:50:00|390.92|388.52|391.69|389.29|392.31|389.91|390.15|387.75|0
1645120500000|2022-02-17 17:55:00|391.53|389.13|391.69|389.29|392.22|389.82|390.76|388.36|0
1645120800000|2022-02-17 18:00:00|391.53|389.13|390.06|387.66|392.46|390.06|390.06|387.66|0
1645121100000|2022-02-17 18:05:00|390.3|387.9|389.99|387.59|391.37|388.97|389.37|386.97|0
1645121400000|2022-02-17 18:10:00|390.14|387.74|389.18|386.78|390.26|387.86|387.53|385.13|0
1645121700000|2022-02-17 18:15:00|389.03|386.63|388.87|386.47|390.72|388.32|388.26|385.86|0
1645122000000|2022-02-17 18:20:00|388.72|386.32|387.8|385.4|389.49|387.09|387.03|384.63|0
1645122300000|2022-02-17 18:25:00|387.95|385.55|387.95|385.55|388.17|385.77|386.26|383.86|0
1645122600000|2022-02-17 18:30:00|387.79|385.39|389.02|386.62|390.25|387.85|387.33|384.93|0
1645122900000|2022-02-17 18:35:00|388.87|386.47|387.18|384.78|389.79|387.39|387.02|384.62|0
1645123200000|2022-02-17 18:40:00|387.02|384.62|385.98|383.58|387.02|384.62|385.06|382.66|0
1645123500000|2022-02-17 18:45:00|385.82|383.42|384.9|382.5|385.98|383.58|384.45|382.05|0
1645123800000|2022-02-17 18:50:00|384.75|382.35|386.58|384.18|386.74|384.34|384.6|382.2|0
1645124100000|2022-02-17 18:55:00|386.43|384.03|386.58|384.18|387.04|384.64|385.97|383.57|0
1645124400000|2022-02-17 19:00:00|386.43|384.03|384.74|382.34|386.43|384.03|383.98|381.58|0
1645124700000|2022-02-17 19:05:00|384.9|382.5|382.15|379.75|384.9|382.5|381.69|379.29|0
1645125000000|2022-02-17 19:10:00|381.99|379.59|383.21|380.81|383.36|380.96|380.93|378.53|0
1645125300000|2022-02-17 19:15:00|383.36|380.96|383.21|380.81|384.43|382.03|382.3|379.9|0
1645125600000|2022-02-17 19:20:00|382.9|380.5|379.25|376.85|383.36|380.96|379.1|376.7|0
1645125900000|2022-02-17 19:25:00|379.1|376.7|379.55|377.15|380.01|377.61|378.64|376.24|0
1645126200000|2022-02-17 19:30:00|379.4|377|377.8|375.4|380.16|377.76|376.67|374.27|0
1645126500000|2022-02-17 19:35:00|377.88|375.48|376.36|373.96|378.18|375.78|376.36|373.96|0
1645126800000|2022-02-17 19:40:00|376.52|374.12|373.31|370.91|377.88|375.48|373.16|370.76|0
1645127100000|2022-02-17 19:45:00|373.46|371.06|379.42|377.02|380.18|377.78|373|370.6|0
1645127400000|2022-02-17 19:50:00|379.27|376.87|377.61|375.21|379.27|376.87|376.4|374|0
1645127700000|2022-02-17 19:55:00|377.45|375.05|375.94|373.54|378.81|376.41|375.79|373.39|0
1645128000000|2022-02-17 20:00:00|376.09|373.69|374.28|371.88|377.45|375.05|373.98|371.58|0
1645128300000|2022-02-17 20:05:00|374.59|372.19|371.13|368.73|374.74|372.34|371.13|368.73|0
1645128600000|2022-02-17 20:10:00|371.28|368.88|369.48|367.08|372.18|369.78|368.74|366.34|0
1645128900000|2022-02-17 20:15:00|369.33|366.93|373.85|371.45|374|371.6|367.54|365.14|0
1645129200000|2022-02-17 20:20:00|373.7|371.3|374.59|372.19|376.24|373.84|373.7|371.3|0
1645129500000|2022-02-17 20:25:00|374.74|372.34|374.44|372.04|376.24|373.84|373.24|370.84|0
1645129800000|2022-02-17 20:30:00|374.14|371.74|371.21|368.81|377.44|375.04|370.16|367.76|0
1645130100000|2022-02-17 20:35:00|371.36|368.96|376.91|374.51|377.81|375.41|371.36|368.96|0
1645130400000|2022-02-17 20:40:00|376.76|374.36|375.4|373|376.76|374.36|374.2|371.8|0
1645130700000|2022-02-17 20:45:00|375.55|373.15|374.04|371.64|378.41|376.01|374.04|371.64|0
1645131000000|2022-02-17 20:50:00|371.8|369.4|370.45|368.05|373.15|370.75|366.13|363.73|0
1645131300000|2022-02-17 20:55:00|369.85|367.45|369.7|367.3|373.14|370.74|368.81|366.41|0
1645131600000|2022-02-17 21:00:00|370.15|367.75|372.54|370.14|372.54|370.14|368.06|365.66|0
1645131900000|2022-02-17 21:05:00|372.39|369.99|367.46|365.06|372.54|370.14|366.28|363.88|0
1645132200000|2022-02-17 21:10:00|367.91|365.51|369.84|367.44|369.99|367.59|365.68|363.28|0
1645132500000|2022-02-17 21:15:00|370.19|367.39|367.58|364.78|370.19|367.39|367.21|364.41|0
1645132800000|2022-02-17 21:20:00|367.66|364.86|369.44|366.64|369.74|366.94|367.36|364.56|0
1645133100000|2022-02-17 21:25:00|369.29|366.49|368.99|366.19|369.59|366.79|368.85|366.05|0
1645133400000|2022-02-17 21:30:00|369.06|366.26|370.78|367.98|370.93|368.13|368.84|366.04|0
1645133700000|2022-02-17 21:35:00|370.63|367.83|370.63|367.83|371.23|368.43|370.48|367.68|0
1645134000000|2022-02-17 21:40:00|370.78|367.98|370.33|367.53|371.3|368.5|369.88|367.08|0
1645134300000|2022-02-17 21:45:00|370.48|367.68|370.77|367.97|371.52|368.72|370.4|367.6|0
1645134600000|2022-02-17 21:50:00|370.92|368.12|370.54|367.74|371.07|368.27|370.47|367.67|0
1645134900000|2022-02-17 21:55:00|370.77|367.97|370.09|367.29|370.92|368.12|370.02|367.22|0
1645135200000|2022-02-17 22:00:00|370.18|367.38|369.84|367.04|370.5|367.7|369.84|367.04|0
1645135500000|2022-02-17 22:05:00|369.75|366.95|370.06|367.26|370.17|367.37|369.62|366.82|0
1645135800000|2022-02-17 22:10:00|370.03|367.23|369.86|367.06|370.03|367.23|369.62|366.82|0
1645136100000|2022-02-17 22:15:00|369.88|367.08|369.73|366.93|370.06|367.26|369.73|366.93|0
1645136400000|2022-02-17 22:20:00|369.72|366.92|369.68|366.88|369.74|366.94|369.68|366.88|0
1645136700000|2022-02-17 22:25:00|369.7|366.9|369.79|366.99|369.79|366.99|369.55|366.75|0
1645137000000|2022-02-17 22:30:00|369.78|366.98|369.48|366.68|369.78|366.98|369.41|366.61|0
1645137300000|2022-02-17 22:35:00|369.46|366.66|369.48|366.68|369.48|366.68|369.37|366.57|0
1645137600000|2022-02-17 22:40:00|369.45|366.65|369.58|366.78|369.58|366.78|369.3|366.5|0
1645137900000|2022-02-17 22:45:00|369.47|366.67|369.78|366.98|369.79|366.99|369.45|366.65|0
1645138200000|2022-02-17 22:50:00|369.79|366.99|369.79|366.99|369.79|366.99|369.73|366.93|0
1645138500000|2022-02-17 22:55:00|369.77|366.97|369.94|367.14|369.94|367.14|369.55|366.75|0
1645138800000|2022-02-17 23:00:00|369.76|366.96|367.31|364.51|370.06|367.26|367.16|364.36|0
1645139100000|2022-02-17 23:05:00|367.16|364.36|367.82|365.02|367.9|365.1|366.57|363.77|0
1645139400000|2022-02-17 23:10:00|367.75|364.95|368.64|365.84|368.94|366.14|367.75|364.95|0
1645139700000|2022-02-17 23:15:00|368.34|365.54|370.58|367.78|370.88|368.08|367.82|365.02|0
1645140000000|2022-02-17 23:20:00|370.65|367.85|371.62|368.82|372.07|369.27|370.35|367.55|0
1645140300000|2022-02-17 23:25:00|371.47|368.67|372.07|369.27|372.37|369.57|371.32|368.52|0
1645140600000|2022-02-17 23:30:00|371.92|369.12|373.41|370.61|373.56|370.76|371.92|369.12|0
1645140900000|2022-02-17 23:35:00|373.56|370.76|372.28|369.48|373.56|370.76|372.21|369.41|0
1645141200000|2022-02-17 23:40:00|372.21|369.41|372.36|369.56|373.26|370.46|371.91|369.11|0
1645141500000|2022-02-17 23:45:00|372.51|369.71|373.26|370.46|373.56|370.76|372.21|369.41|0
1645141800000|2022-02-17 23:50:00|373.33|370.53|372.35|369.55|373.63|370.83|372.35|369.55|0
1645142100000|2022-02-17 23:55:00|372.43|369.63|372.5|369.7|373.55|370.75|372.35|369.55|0
1645142400000|2022-02-18 00:00:00|372.35|369.55|373.7|370.9|374.15|371.35|372.2|369.4|0
1645142700000|2022-02-18 00:05:00|373.4|370.6|373.25|370.45|373.55|370.75|372.65|369.85|0
1645143000000|2022-02-18 00:10:00|372.95|370.15|372.79|369.99|373.77|370.97|372.05|369.25|0
1645143300000|2022-02-18 00:15:00|373.09|370.29|371.74|368.94|373.09|370.29|370.25|367.45|0
1645143600000|2022-02-18 00:20:00|371.59|368.79|369.95|367.15|371.59|368.79|369.35|366.55|0
1645143900000|2022-02-18 00:25:00|369.65|366.85|370.69|367.89|371.14|368.34|369.5|366.7|0
1645144200000|2022-02-18 00:30:00|370.62|367.82|370.39|367.59|371.29|368.49|369.65|366.85|0
1645144500000|2022-02-18 00:35:00|370.24|367.44|370.09|367.29|370.39|367.59|368.75|365.95|0
1645144800000|2022-02-18 00:40:00|369.79|366.99|369.34|366.54|370.24|367.44|369.2|366.4|0
1645145100000|2022-02-18 00:45:00|369.19|366.39|367.85|365.05|369.94|367.14|367.55|364.75|0
1645145400000|2022-02-18 00:50:00|367.7|364.9|370.08|367.28|370.08|367.28|366.51|363.71|0
1645145700000|2022-02-18 00:55:00|369.79|366.99|370.83|368.03|371.28|368.48|369.79|366.99|0
1645146000000|2022-02-18 01:00:00|371.13|368.33|372.09|369.29|372.32|369.52|370.83|368.03|0
1645146300000|2022-02-18 01:05:00|372.02|369.22|370.97|368.17|372.32|369.52|370.97|368.17|0
1645146600000|2022-02-18 01:10:00|371.12|368.32|370.52|367.72|371.12|368.32|369.78|366.98|0
1645146900000|2022-02-18 01:15:00|370.37|367.57|370.37|367.57|371.27|368.47|369.77|366.97|0
1645147200000|2022-02-18 01:20:00|370.29|367.49|370.74|367.94|370.82|368.02|369.92|367.12|0
1645147500000|2022-02-18 01:25:00|370.67|367.87|369.62|366.82|371.04|368.24|368.58|365.78|0
1645147800000|2022-02-18 01:30:00|369.32|366.52|379.98|377.18|381.19|378.39|368.43|365.63|0
1645148100000|2022-02-18 01:35:00|380.28|377.48|381.91|379.11|381.91|379.11|378.73|375.93|0
1645148400000|2022-02-18 01:40:00|382.06|379.26|382.44|379.64|383.13|380.33|381.72|378.92|0
1645148700000|2022-02-18 01:45:00|382.59|379.79|382.51|379.71|382.82|380.02|380.09|377.29|0
1645149000000|2022-02-18 01:50:00|382.36|379.56|385.71|382.91|387.24|384.44|381.91|379.11|0
1645149300000|2022-02-18 01:55:00|386.24|383.44|385.1|382.3|386.93|384.13|384.64|381.84|0
1645149600000|2022-02-18 02:00:00|385.4|382.6|385.7|382.9|386.47|383.67|384.64|381.84|0
1645149900000|2022-02-18 02:05:00|385.86|383.06|383.72|380.92|386.16|383.36|383.72|380.92|0
1645150200000|2022-02-18 02:10:00|383.87|381.07|384.78|381.98|385.24|382.44|383.72|380.92|0
1645150500000|2022-02-18 02:15:00|384.94|382.14|386.31|383.51|386.61|383.81|384.63|381.83|0
1645150800000|2022-02-18 02:20:00|386.46|383.66|385.69|382.89|386.76|383.96|385.39|382.59|0
1645151100000|2022-02-18 02:25:00|385.85|383.05|383.94|381.14|386.15|383.35|383.71|380.91|0
1645151400000|2022-02-18 02:30:00|383.86|381.06|384.32|381.52|384.93|382.13|383.86|381.06|0
1645151700000|2022-02-18 02:35:00|384.39|381.59|382.79|379.99|384.39|381.59|382.79|379.99|0
1645152000000|2022-02-18 02:40:00|382.64|379.84|383.4|380.6|383.55|380.75|381.73|378.93|0
1645152300000|2022-02-18 02:45:00|383.32|380.52|382.33|379.53|383.7|380.9|382.33|379.53|0
1645152600000|2022-02-18 02:50:00|382.79|379.99|383.7|380.9|383.85|381.05|382.33|379.53|0
1645152900000|2022-02-18 02:55:00|383.85|381.05|384.3|381.5|384.61|381.81|383.24|380.44|0
1645153200000|2022-02-18 03:00:00|384.46|381.66|383.54|380.74|384.46|381.66|383.09|380.29|0
1645153500000|2022-02-18 03:05:00|383.39|380.59|384.3|381.5|384.3|381.5|382.78|379.98|0
1645153800000|2022-02-18 03:10:00|384.15|381.35|385.82|383.02|385.82|383.02|383.84|381.04|0
1645154100000|2022-02-18 03:15:00|385.97|383.17|385.97|383.17|386.43|383.63|385.36|382.56|0
1645154400000|2022-02-18 03:20:00|385.82|383.02|385.51|382.71|386.12|383.32|385.05|382.25|0
1645154700000|2022-02-18 03:25:00|385.58|382.78|388.11|385.31|388.11|385.31|385.51|382.71|0
1645155000000|2022-02-18 03:30:00|387.95|385.15|386.88|384.08|388.11|385.31|386.88|384.08|0
1645155300000|2022-02-18 03:35:00|386.8|384|386.42|383.62|387.64|384.84|386.42|383.62|0
1645155600000|2022-02-18 03:40:00|386.34|383.54|387.1|384.3|387.33|384.53|386.11|383.31|0
1645155900000|2022-02-18 03:45:00|387.18|384.38|389.09|386.29|389.32|386.52|386.57|383.77|0
1645156200000|2022-02-18 03:50:00|389.01|386.21|387.94|385.14|389.17|386.37|387.48|384.68|0
1645156500000|2022-02-18 03:55:00|388.01|385.21|387.17|384.37|388.01|385.21|386.79|383.99|0
1645156800000|2022-02-18 04:00:00|387.02|384.22|388.85|386.05|389.54|386.74|387.02|384.22|0
1645157100000|2022-02-18 04:05:00|389.01|386.21|389.31|386.51|389.47|386.67|388.55|385.75|0
1645157400000|2022-02-18 04:10:00|389.39|386.59|389|386.2|389.62|386.82|388.39|385.59|0
1645157700000|2022-02-18 04:15:00|388.92|386.12|388.39|385.59|388.92|386.12|387.93|385.13|0
1645158000000|2022-02-18 04:20:00|388.54|385.74|389.46|386.66|389.46|386.66|387.93|385.13|0
1645158300000|2022-02-18 04:25:00|389.76|386.96|389.99|387.19|391.61|388.81|389.76|386.96|0
1645158600000|2022-02-18 04:30:00|389.92|387.12|389.3|386.5|389.92|387.12|388.99|386.19|0
1645158900000|2022-02-18 04:35:00|389.45|386.65|388.68|385.88|389.76|386.96|388.68|385.88|0
1645159200000|2022-02-18 04:40:00|388.84|386.04|388.83|386.03|389.06|386.26|388.38|385.58|0
1645159500000|2022-02-18 04:45:00|388.68|385.88|388.37|385.57|388.99|386.19|387.91|385.11|0
1645159800000|2022-02-18 04:50:00|388.22|385.42|388.37|385.57|388.68|385.88|388.22|385.42|0
1645160100000|2022-02-18 04:55:00|388.14|385.34|387.45|384.65|388.37|385.57|387.14|384.34|0
1645160400000|2022-02-18 05:00:00|387.3|384.5|388.37|385.57|388.52|385.72|387.14|384.34|0
1645160700000|2022-02-18 05:05:00|388.52|385.72|387.37|384.57|388.52|385.72|387.14|384.34|0
1645161000000|2022-02-18 05:10:00|387.29|384.49|387.29|384.49|387.98|385.18|386.98|384.18|0
1645161300000|2022-02-18 05:15:00|387.14|384.34|387.9|385.1|388.21|385.41|386.98|384.18|0
1645161600000|2022-02-18 05:20:00|388.05|385.25|385.54|382.74|388.05|385.25|385.38|382.58|0
1645161900000|2022-02-18 05:25:00|385.46|382.66|385.53|382.73|386.15|383.35|385.38|382.58|0
1645162200000|2022-02-18 05:30:00|385.69|382.89|385.99|383.19|386.52|383.72|385.69|382.89|0
1645162500000|2022-02-18 05:35:00|385.84|383.04|386.67|383.87|387.37|384.57|385.84|383.04|0
1645162800000|2022-02-18 05:40:00|386.75|383.95|385.99|383.19|386.75|383.95|385.68|382.88|0
1645163100000|2022-02-18 05:45:00|386.14|383.34|386.52|383.72|386.6|383.8|386.14|383.34|0
1645163400000|2022-02-18 05:50:00|386.44|383.64|385.68|382.88|386.6|383.8|385.52|382.72|0
1645163700000|2022-02-18 05:55:00|385.6|382.8|384.45|381.65|385.98|383.18|383.84|381.04|0
1645164000000|2022-02-18 06:00:00|383.54|380.74|382.08|379.28|383.69|380.89|381.1|378.3|0
1645164300000|2022-02-18 06:05:00|382.01|379.21|382.47|379.67|382.92|380.12|381.25|378.45|0
1645164600000|2022-02-18 06:10:00|382.39|379.59|382.08|379.28|382.99|380.19|381.7|378.9|0
1645164900000|2022-02-18 06:15:00|382.01|379.21|384.21|381.41|384.29|381.49|381.4|378.6|0
1645165200000|2022-02-18 06:20:00|384.06|381.26|384.74|381.94|384.74|381.94|383.45|380.65|0
1645165500000|2022-02-18 06:25:00|384.59|381.79|384.28|381.48|384.66|381.86|383.83|381.03|0
1645165800000|2022-02-18 06:30:00|383.98|381.18|383.37|380.57|384.89|382.09|383.37|380.57|0
1645166100000|2022-02-18 06:35:00|383.29|380.49|383.67|380.87|384.59|381.79|383.13|380.33|0
1645166400000|2022-02-18 06:40:00|383.74|380.94|384.04|381.24|384.58|381.78|383.36|380.56|0
1645166700000|2022-02-18 06:45:00|383.82|381.02|383.36|380.56|384.2|381.4|383.05|380.25|0
1645167000000|2022-02-18 06:50:00|383.21|380.41|382.75|379.95|383.21|380.41|382.21|379.41|0
1645167300000|2022-02-18 06:55:00|382.6|379.8|381.38|378.58|382.6|379.8|381.23|378.43|0
1645167600000|2022-02-18 07:00:00|381.53|378.73|382.74|379.94|383.2|380.4|380.69|377.89|0
1645167900000|2022-02-18 07:05:00|382.9|380.1|383.5|380.7|384.11|381.31|382.13|379.33|0
1645168200000|2022-02-18 07:10:00|383.58|380.78|383.42|380.62|383.81|381.01|381.67|378.87|0
1645168500000|2022-02-18 07:15:00|383.35|380.55|383.46|380.66|384.6|381.8|382.85|380.05|0
1645168800000|2022-02-18 07:20:00|383.54|380.74|381.86|379.06|383.84|381.04|381.86|379.06|0
1645169100000|2022-02-18 07:25:00|381.71|378.91|382.16|379.36|382.47|379.67|381.4|378.6|0
1645169400000|2022-02-18 07:30:00|382.01|379.21|381.4|378.6|382.92|380.12|381.1|378.3|0
1645169700000|2022-02-18 07:35:00|381.55|378.75|381.62|378.82|382.16|379.36|380.71|377.91|0
1645170000000|2022-02-18 07:40:00|381.7|378.9|383.07|380.27|383.37|380.57|381.55|378.75|0
1645170300000|2022-02-18 07:45:00|383.22|380.42|382.46|379.66|383.67|380.87|382.46|379.66|0
1645170600000|2022-02-18 07:50:00|382.3|379.5|381.84|379.04|382.76|379.96|381.77|378.97|0
1645170900000|2022-02-18 07:55:00|382|379.2|382.45|379.65|382.75|379.95|380.78|377.98|0
1645171200000|2022-02-18 08:00:00|382.6|379.8|385.25|382.45|386.26|383.46|382.6|379.8|0
1645171500000|2022-02-18 08:05:00|384.82|382.42|385.35|382.95|385.51|383.11|382.62|380.22|0
1645171800000|2022-02-18 08:10:00|385.51|383.11|386.19|383.79|386.73|384.33|384.44|382.04|0
1645172100000|2022-02-18 08:15:00|386.03|383.63|384.59|382.19|386.19|383.79|384.13|381.73|0
1645172400000|2022-02-18 08:20:00|384.44|382.04|384.43|382.03|386.42|384.02|384.13|381.73|0
1645172700000|2022-02-18 08:25:00|383.98|381.58|385.57|383.17|385.8|383.4|383.82|381.42|0
1645173000000|2022-02-18 08:30:00|385.65|383.25|385.11|382.71|386.1|383.7|383.67|381.27|0
1645173300000|2022-02-18 08:35:00|385.19|382.79|387.63|385.23|387.93|385.53|384.27|381.87|0
1645173600000|2022-02-18 08:40:00|387.48|385.08|388.39|385.99|389.46|387.06|387.48|385.08|0
1645173900000|2022-02-18 08:45:00|388.54|386.14|386.25|383.85|389|386.6|386.1|383.7|0
1645174200000|2022-02-18 08:50:00|386.1|383.7|385.64|383.24|386.25|383.85|384.88|382.48|0
1645174500000|2022-02-18 08:55:00|385.56|383.16|384.64|382.24|386.09|383.69|383.81|381.41|0
1645174800000|2022-02-18 09:00:00|384.72|382.32|384.41|382.01|385.48|383.08|382.89|380.49|0
1645175100000|2022-02-18 09:05:00|384.33|381.93|383.19|380.79|385.63|383.23|383.19|380.79|0
1645175400000|2022-02-18 09:10:00|383.27|380.87|380.31|377.91|383.27|380.87|378.8|376.4|0
1645175700000|2022-02-18 09:15:00|380.61|378.21|380.99|378.59|381.22|378.82|379.7|377.3|0
1645176000000|2022-02-18 09:20:00|380.91|378.51|381.21|378.81|381.29|378.89|380.15|377.75|0
1645176300000|2022-02-18 09:25:00|381.37|378.97|382.04|379.64|383.03|380.63|381.21|378.81|0
1645176600000|2022-02-18 09:30:00|381.97|379.57|382.95|380.55|383.03|380.63|381.82|379.42|0
1645176900000|2022-02-18 09:35:00|383.03|380.63|380.11|377.71|383.03|380.63|378.9|376.5|0
1645177200000|2022-02-18 09:40:00|379.96|377.56|380.87|378.47|381.32|378.92|379.96|377.56|0
1645177500000|2022-02-18 09:45:00|380.71|378.31|379.8|377.4|380.87|378.47|378.89|376.49|0
1645177800000|2022-02-18 09:50:00|379.95|377.55|380.86|378.46|380.86|378.46|379.5|377.1|0
1645178100000|2022-02-18 09:55:00|381.01|378.61|382.68|380.28|383.14|380.74|380.86|378.46|0
1645178400000|2022-02-18 10:00:00|382.76|380.36|382.3|379.9|383.29|380.89|382|379.6|0
1645178700000|2022-02-18 10:05:00|382.38|379.98|380.85|378.45|382.53|380.13|380.1|377.7|0
1645179000000|2022-02-18 10:10:00|380.7|378.3|380.85|378.45|380.85|378.45|379.18|376.78|0
1645179300000|2022-02-18 10:15:00|380.7|378.3|381.61|379.21|382.22|379.82|380.55|378.15|0
1645179600000|2022-02-18 10:20:00|381.91|379.51|381.61|379.21|382.37|379.97|381.61|379.21|0
1645179900000|2022-02-18 10:25:00|381.76|379.36|381.91|379.51|382.67|380.27|381.61|379.21|0
1645180200000|2022-02-18 10:30:00|382.06|379.66|381.45|379.05|382.06|379.66|380.84|378.44|0
1645180500000|2022-02-18 10:35:00|381.3|378.9|382.51|380.11|382.66|380.26|380.54|378.14|0
1645180800000|2022-02-18 10:40:00|382.21|379.81|381.9|379.5|382.36|379.96|381.6|379.2|0
1645181100000|2022-02-18 10:45:00|381.97|379.57|382.2|379.8|382.51|380.11|381.44|379.04|0
1645181400000|2022-02-18 10:50:00|381.75|379.35|381.14|378.74|381.75|379.35|379.92|377.52|0
1645181700000|2022-02-18 10:55:00|380.98|378.58|380.22|377.82|381.9|379.5|379.77|377.37|0
1645182000000|2022-02-18 11:00:00|380.14|377.74|379.76|377.36|380.53|378.13|379.16|376.76|0
1645182300000|2022-02-18 11:05:00|379.69|377.29|381.05|378.65|381.28|378.88|379.53|377.13|0
1645182600000|2022-02-18 11:10:00|381.13|378.73|380.52|378.12|381.43|379.03|379.15|376.75|0
1645182900000|2022-02-18 11:15:00|380.59|378.19|382.34|379.94|382.95|380.55|380.59|378.19|0
1645183200000|2022-02-18 11:20:00|382.19|379.79|381.73|379.33|382.64|380.24|381.27|378.87|0
1645183500000|2022-02-18 11:25:00|381.58|379.18|381.42|379.02|381.73|379.33|381.27|378.87|0
1645183800000|2022-02-18 11:30:00|381.27|378.87|380.66|378.26|381.73|379.33|380.51|378.11|0
1645184100000|2022-02-18 11:35:00|380.51|378.11|381.11|378.71|381.57|379.17|380.2|377.8|0
1645184400000|2022-02-18 11:40:00|381.19|378.79|378.99|376.59|381.57|379.17|378.99|376.59|0
1645184700000|2022-02-18 11:45:00|378.38|375.98|376.41|374.01|379.29|376.89|376.41|374.01|0
1645185000000|2022-02-18 11:50:00|376.11|373.71|376.86|374.46|377.62|375.22|375.51|373.11|0
1645185300000|2022-02-18 11:55:00|376.71|374.31|378.37|375.97|378.37|375.97|375.65|373.25|0
1645185600000|2022-02-18 12:00:00|378.52|376.12|379.58|377.18|379.73|377.33|377.46|375.06|0
1645185900000|2022-02-18 12:05:00|379.73|377.33|380.49|378.09|381.56|379.16|379.43|377.03|0
1645186200000|2022-02-18 12:10:00|380.34|377.94|380.49|378.09|380.94|378.54|380.19|377.79|0
1645186500000|2022-02-18 12:15:00|380.64|378.24|380.79|378.39|380.79|378.39|380.03|377.63|0
1645186800000|2022-02-18 12:20:00|380.64|378.24|380.94|378.54|381.24|378.84|379.42|377.02|0
1645187100000|2022-02-18 12:25:00|381.09|378.69|380.03|377.63|381.24|378.84|380.03|377.63|0
1645187400000|2022-02-18 12:30:00|380.18|377.78|381.09|378.69|381.09|378.69|380.03|377.63|0
1645187700000|2022-02-18 12:35:00|381.24|378.84|380.93|378.53|381.69|379.29|380.93|378.53|0
1645188000000|2022-02-18 12:40:00|380.78|378.38|381.54|379.14|381.69|379.29|380.78|378.38|0
1645188300000|2022-02-18 12:45:00|381.69|379.29|381.54|379.14|381.99|379.59|380.62|378.22|0
1645188600000|2022-02-18 12:50:00|381.38|378.98|380.01|377.61|381.84|379.44|380.01|377.61|0
1645188900000|2022-02-18 12:55:00|379.86|377.46|381.38|378.98|381.38|378.98|379.86|377.46|0
1645189200000|2022-02-18 13:00:00|381.53|379.13|381.53|379.13|381.99|379.59|380.31|377.91|0
1645189500000|2022-02-18 13:05:00|381.83|379.43|377.58|375.18|382.75|380.35|377.13|374.73|0
1645189800000|2022-02-18 13:10:00|376.9|374.5|373.81|371.41|376.9|374.5|372.61|370.21|0
1645190100000|2022-02-18 13:15:00|373.36|370.96|376.97|374.57|376.97|374.57|372.22|369.82|0
1645190400000|2022-02-18 13:20:00|377.12|374.72|372.15|369.75|377.12|374.72|370.86|368.46|0
1645190700000|2022-02-18 13:25:00|372.3|369.9|368.04|365.64|372.89|370.49|366.93|364.53|0
1645191000000|2022-02-18 13:30:00|368.27|365.87|366.28|363.4|368.27|365.87|361.84|358.96|0
1645191300000|2022-02-18 13:35:00|366.42|363.54|371.34|368.94|371.49|369.09|364.1|361.22|0
1645191600000|2022-02-18 13:40:00|371.19|368.79|370.29|367.89|371.19|368.79|369.55|367.15|0
1645191900000|2022-02-18 13:45:00|370.36|367.96|369.69|367.29|370.36|367.96|368.06|365.66|0
1645192200000|2022-02-18 13:50:00|369.62|367.22|371.63|369.23|372.82|370.42|368.87|366.47|0
1645192500000|2022-02-18 13:55:00|371.48|369.08|370.19|367.79|372.22|369.82|370.19|367.79|0
1645192800000|2022-02-18 14:00:00|370.34|367.94|371.68|369.28|372.73|370.33|368.85|366.45|0
1645193100000|2022-02-18 14:05:00|371.54|369.14|369.74|367.34|371.83|369.43|369.74|367.34|0
1645193400000|2022-02-18 14:10:00|368.85|366.45|366.17|363.77|369.29|366.89|366.17|363.77|0
1645193700000|2022-02-18 14:15:00|366.32|363.92|365.87|363.47|368.1|365.7|365.72|363.32|0
1645194000000|2022-02-18 14:20:00|366.02|363.62|366.76|364.36|366.9|364.5|364.68|362.28|0
1645194300000|2022-02-18 14:25:00|367.35|364.95|371.37|368.97|371.44|369.04|366.38|363.98|0
1645194600000|2022-02-18 14:30:00|370.48|368.08|367.79|365.39|373.47|371.07|367.79|365.39|0
1645194900000|2022-02-18 14:35:00|367.49|365.09|369.58|367.18|372.87|370.47|364.67|362.27|0
1645195200000|2022-02-18 14:40:00|369.87|367.47|363.49|361.09|369.87|367.47|362.75|360.35|0
1645195500000|2022-02-18 14:45:00|363.19|360.79|369.27|366.87|369.27|366.87|362.16|359.76|0
1645195800000|2022-02-18 14:50:00|369.42|367.02|376.91|374.51|377.06|374.66|369.27|366.87|0
1645196100000|2022-02-18 14:55:00|377.06|374.66|376.83|374.43|378.34|375.94|375.41|373.01|0
1645196400000|2022-02-18 15:00:00|376.53|374.13|374.05|371.65|377.36|374.96|372.55|370.15|0
1645196700000|2022-02-18 15:05:00|374.5|372.1|372.92|370.52|376.16|373.76|372.1|369.7|0
1645197000000|2022-02-18 15:10:00|372.4|370|372.7|370.3|375.55|373.15|369.26|366.86|0
1645197300000|2022-02-18 15:15:00|372.55|370.15|372.7|370.3|378.11|375.71|370.6|368.2|0
1645197600000|2022-02-18 15:20:00|372.55|370.15|368.51|366.11|373.29|370.89|367.62|365.22|0
1645197900000|2022-02-18 15:25:00|368.66|366.26|370.04|367.64|372.42|370.02|367.32|364.92|0
1645198200000|2022-02-18 15:30:00|370.26|367.86|366.63|364.23|370.26|367.86|364.85|362.45|0
1645198500000|2022-02-18 15:35:00|366.48|364.08|363.41|361.01|367.22|364.82|362.97|360.57|0
1645198800000|2022-02-18 15:40:00|363.86|361.46|364.44|362.04|364.59|362.19|360.61|358.21|0
1645199100000|2022-02-18 15:45:00|364.59|362.19|361.01|358.61|365.18|362.78|360.43|358.03|0
1645199400000|2022-02-18 15:50:00|361.6|359.2|363.95|361.55|365.58|363.18|361.6|359.2|0
1645199700000|2022-02-18 15:55:00|364.1|361.7|361.89|359.49|364.84|362.44|360.79|358.39|0
1645200000000|2022-02-18 16:00:00|362.04|359.64|352.54|350.14|362.04|359.64|351.67|349.27|0
1645200300000|2022-02-18 16:05:00|352.98|350.58|354.69|352.29|356.76|354.36|351.67|349.27|0
1645200600000|2022-02-18 16:10:00|356.82|354.42|359.22|356.34|360.41|358.01|355.5|353.1|0
1645200900000|2022-02-18 16:15:00|359.8|356.92|363.3|360.42|363.44|360.56|358.63|355.75|0
1645201200000|2022-02-18 16:20:00|363.15|360.27|364.76|361.88|366.08|363.2|363.15|360.27|0
1645201500000|2022-02-18 16:25:00|364.97|362.09|359.03|356.15|367.11|364.23|359.03|356.15|0
1645201800000|2022-02-18 16:30:00|359.39|356.51|358.44|355.56|361.67|358.79|356.69|353.81|0
1645202100000|2022-02-18 16:35:00|358.29|355.41|360.19|357.31|362.69|359.81|357.05|354.17|0
1645202400000|2022-02-18 16:40:00|360.34|357.46|357.85|354.97|361.95|359.07|357.56|354.68|0
1645202700000|2022-02-18 16:45:00|357.56|354.68|355.81|352.93|360.34|357.46|355.29|352.41|0
1645203000000|2022-02-18 16:50:00|356.1|353.22|352.9|350.02|356.39|353.51|352.17|349.29|0
1645203300000|2022-02-18 16:55:00|353.19|350.31|348.99|346.11|353.77|350.89|346.98|344.1|0
1645203600000|2022-02-18 17:00:00|348.85|345.97|349.1|346.22|350.26|347.38|346.69|343.81|0
1645203900000|2022-02-18 17:05:00|349.25|346.37|353.87|350.99|353.87|350.99|349.25|346.37|0
1645204200000|2022-02-18 17:10:00|354.01|351.13|352.08|349.2|356.19|353.31|351.36|348.48|0
1645204500000|2022-02-18 17:15:00|351.79|348.91|355.28|352.4|358.35|355.47|350.78|347.9|0
1645204800000|2022-02-18 17:20:00|355.42|352.54|351.79|348.91|356.3|353.42|351.79|348.91|0
1645205100000|2022-02-18 17:25:00|351.35|348.47|352.8|349.92|354.84|351.96|351.35|348.47|0
1645205400000|2022-02-18 17:30:00|351.49|348.61|352.7|349.82|357.64|354.76|348.31|345.43|0
1645205700000|2022-02-18 17:35:00|352.41|349.53|347.79|344.91|354.14|351.26|346.21|343.33|0
1645206000000|2022-02-18 17:40:00|347.22|344.34|346.5|343.62|351.25|348.37|346.21|343.33|0
1645206300000|2022-02-18 17:45:00|346.21|343.33|346.21|343.33|347.36|344.48|344.92|342.04|0
1645206600000|2022-02-18 17:50:00|346.07|343.19|346.35|343.47|348.66|345.78|344.49|341.61|0
1645206900000|2022-02-18 17:55:00|346.21|343.33|344.06|341.18|347.79|344.91|344.06|341.18|0
1645207200000|2022-02-18 18:00:00|344.49|341.61|344.48|341.6|345.92|343.04|343.27|340.39|0
1645207500000|2022-02-18 18:05:00|344.84|341.96|345.48|342.6|346.27|343.39|342.91|340.03|0
1645207800000|2022-02-18 18:10:00|345.34|342.46|343.33|340.45|345.77|342.89|342.9|340.02|0
1645208100000|2022-02-18 18:15:00|343.19|340.31|343.88|341|344.76|341.88|339.46|336.58|0
1645208400000|2022-02-18 18:20:00|343.74|340.86|349.9|347.02|350.26|347.38|343.31|340.43|0
1645208700000|2022-02-18 18:25:00|349.62|346.74|344.07|341.19|349.62|346.74|343.07|340.19|0
1645209000000|2022-02-18 18:30:00|344|341.12|345.65|342.77|345.94|343.06|343.21|340.33|0
1645209300000|2022-02-18 18:35:00|345.08|342.2|349.25|346.37|349.54|346.66|343.85|340.97|0
1645209600000|2022-02-18 18:40:00|349.1|346.22|347.95|345.07|349.54|346.66|346.36|343.48|0
1645209900000|2022-02-18 18:45:00|347.8|344.92|351.27|348.39|352.43|349.55|347.8|344.92|0
1645210200000|2022-02-18 18:50:00|350.98|348.1|353.86|350.98|354.15|351.27|350.69|347.81|0
1645210500000|2022-02-18 18:55:00|353.42|350.54|351.92|349.04|356.35|353.47|351.77|348.89|0
1645210800000|2022-02-18 19:00:00|351.77|348.89|353.51|350.63|355.26|352.38|351.77|348.89|0
1645211100000|2022-02-18 19:05:00|354.09|351.21|351.4|348.52|354.68|351.8|350.46|347.58|0
1645211400000|2022-02-18 19:10:00|351.48|348.6|352.49|349.61|353.22|350.34|350.61|347.73|0
1645211700000|2022-02-18 19:15:00|352.64|349.76|357.3|354.42|357.88|355|352.05|349.17|0
1645212000000|2022-02-18 19:20:00|357.44|354.56|360.85|357.97|360.85|357.97|356.71|353.83|0
1645212300000|2022-02-18 19:25:00|360.71|357.83|363.8|360.92|364.69|361.81|359.67|356.79|0
1645212600000|2022-02-18 19:30:00|363.65|360.77|365.34|362.46|368.76|365.88|363.51|360.63|0
1645212900000|2022-02-18 19:35:00|365.64|362.76|361.78|358.9|365.64|362.76|360.89|358.01|0
1645213200000|2022-02-18 19:40:00|361.63|358.75|359.42|356.54|362.36|359.48|359.42|356.54|0
1645213500000|2022-02-18 19:45:00|359.57|356.69|357.22|354.34|361.18|358.3|357.22|354.34|0
1645213800000|2022-02-18 19:50:00|357.29|354.41|365.9|363.02|365.9|363.02|356.34|353.46|0
1645214100000|2022-02-18 19:55:00|366.2|363.32|365.95|363.07|368.28|365.4|362.84|359.96|0
1645214400000|2022-02-18 20:00:00|366.25|363.37|363.46|360.58|370.34|367.46|362.42|359.54|0
1645214700000|2022-02-18 20:05:00|363.31|360.43|360.35|357.47|365.24|362.36|358|355.12|0
1645215000000|2022-02-18 20:10:00|360.65|357.77|358.18|355.3|364.35|361.47|352.6|349.72|0
1645215300000|2022-02-18 20:15:00|358.03|355.15|352.9|350.02|359.8|356.92|352.17|349.29|0
1645215600000|2022-02-18 20:20:00|352.32|349.44|354.24|351.36|357.02|354.14|352.17|349.29|0
1645215900000|2022-02-18 20:25:00|354.68|351.8|352.78|349.9|356.58|353.7|352.35|349.47|0
1645216200000|2022-02-18 20:30:00|352.2|349.32|347.23|344.35|352.2|349.32|344.59|341.71|0
1645216500000|2022-02-18 20:35:00|346.65|343.77|349.25|346.37|351.28|348.4|346.36|343.48|0
1645216800000|2022-02-18 20:40:00|349.1|346.22|356.81|353.93|357.69|354.81|349.1|346.22|0
1645217100000|2022-02-18 20:45:00|356.96|354.08|356.09|353.21|360.18|357.3|350.95|348.07|0
1645217400000|2022-02-18 20:50:00|356.53|353.65|350.55|347.67|356.53|353.65|348.23|345.35|0
1645217700000|2022-02-18 20:55:00|350.98|348.1|350.55|347.67|352.29|349.41|348.52|345.64|0
1645218000000|2022-02-18 21:00:00|352|349.12|355.5|352.62|357.7|354.82|351.85|348.97|0
1645218300000|2022-02-18 21:05:00|355.2|352.32|353.3|350.42|355.79|352.91|353.16|350.28|0
1645218600000|2022-02-18 21:10:00|353.16|350.28|353.89|351.01|354.18|351.3|351.99|349.11|0
1645516800000|2022-02-22 08:00:00|309.03|305.67|312.81|309.45|313.62|310.26|308.63|305.27|0
1645517100000|2022-02-22 08:05:00|312.5|309.62|313.24|310.36|315.49|312.61|311.49|308.61|0
1645517400000|2022-02-22 08:10:00|313.31|310.43|320.13|317.25|321.44|318.56|313.24|310.36|0
1645517700000|2022-02-22 08:15:00|320.34|317.46|320.43|317.55|322.06|319.18|316.54|313.66|0
1645518000000|2022-02-22 08:20:00|321.11|318.23|320.91|318.03|322.28|319.4|317.83|314.95|0
1645518300000|2022-02-22 08:25:00|321.11|318.23|321.4|318.52|322.92|320.04|319.95|317.07|0
1645518600000|2022-02-22 08:30:00|320.78|317.9|319.61|316.73|321.4|318.52|317.97|315.09|0
1645518900000|2022-02-22 08:35:00|319.54|316.66|320.99|318.11|321.47|318.59|318.79|315.91|0
1645519200000|2022-02-22 08:40:00|320.71|317.83|324.16|321.28|325.47|322.59|320.36|317.48|0
1645519500000|2022-02-22 08:45:00|324.29|321.41|324.02|321.14|325.26|322.38|320.98|318.1|0
1645519800000|2022-02-22 08:50:00|323.94|321.06|321.76|318.88|326.58|323.7|321.2|318.32|0
1645520100000|2022-02-22 08:55:00|321.34|318.46|324.87|321.99|325.5|322.62|320.99|318.11|0
1645520400000|2022-02-22 09:00:00|325.01|322.13|321.17|318.29|325.7|322.82|320.62|317.74|0
1645520700000|2022-02-22 09:05:00|321.31|318.43|323.24|320.36|323.24|320.36|318.68|315.8|0
1645521000000|2022-02-22 09:10:00|323.31|320.43|321.03|318.15|323.94|321.06|319.23|316.35|0
1645521300000|2022-02-22 09:15:00|321.16|318.28|324.21|321.33|324.21|321.33|319.78|316.9|0
1645521600000|2022-02-22 09:20:00|324.07|321.19|321.71|318.83|324.69|321.81|321.57|318.69|0
1645521900000|2022-02-22 09:25:00|321.85|318.97|324.48|321.6|325.04|322.16|321.85|318.97|0
1645522200000|2022-02-22 09:30:00|324.34|321.46|325.52|322.64|327.13|324.25|323.72|320.84|0
1645522500000|2022-02-22 09:35:00|325.46|322.58|325.45|322.57|326.64|323.76|324.69|321.81|0
1645522800000|2022-02-22 09:40:00|325.66|322.78|323.71|320.83|326.01|323.13|323.37|320.49|0
1645523100000|2022-02-22 09:45:00|323.64|320.76|322.6|319.72|324.13|321.25|322.39|319.51|0
1645523400000|2022-02-22 09:50:00|322.67|319.79|325.45|322.57|326|323.12|322.67|319.79|0
1645523700000|2022-02-22 09:55:00|324.68|321.8|321.56|318.68|325.44|322.56|320.66|317.78|0
1645524000000|2022-02-22 10:00:00|321.9|319.02|326.42|323.54|327.53|324.65|321.62|318.74|0
1645524300000|2022-02-22 10:05:00|326.48|323.6|327.32|324.44|327.67|324.79|326|323.12|0
1645524600000|2022-02-22 10:10:00|327.25|324.37|334.84|331.96|335.4|332.52|326.41|323.53|0
1645524900000|2022-02-22 10:15:00|334.98|332.1|336.68|333.8|336.96|334.08|333.57|330.69|0
1645525200000|2022-02-22 10:20:00|336.96|334.08|339.37|336.49|341.23|338.35|336.39|333.51|0
1645525500000|2022-02-22 10:25:00|339.23|336.35|339.16|336.28|341.23|338.35|338.66|335.78|0
1645525800000|2022-02-22 10:30:00|339.23|336.35|338.37|335.49|339.94|337.06|337.24|334.36|0
1645526100000|2022-02-22 10:35:00|338.44|335.56|350.86|347.98|350.86|347.98|337.52|334.64|0
1645526400000|2022-02-22 10:40:00|352.75|349.87|351.59|348.71|355.52|352.64|349.99|347.11|0
1645526700000|2022-02-22 10:45:00|352.31|349.43|350.13|347.25|352.89|350.01|348.98|346.1|0
1645527000000|2022-02-22 10:50:00|350.06|347.18|352.16|349.28|353.91|351.03|350.06|347.18|0
1645527300000|2022-02-22 10:55:00|351.94|349.06|347.24|344.36|352.45|349.57|347.24|344.36|0
1645527600000|2022-02-22 11:00:00|347.82|344.94|349.98|347.1|350.2|347.32|346.66|343.78|0
1645527900000|2022-02-22 11:05:00|349.69|346.81|346.37|343.49|349.76|346.88|345.72|342.84|0
1645528200000|2022-02-22 11:10:00|347.09|344.21|346.08|343.2|348.24|345.36|345.22|342.34|0
1645528500000|2022-02-22 11:15:00|345.79|342.91|347.08|344.2|347.81|344.93|345.07|342.19|0
1645528800000|2022-02-22 11:20:00|347.37|344.49|345.02|342.14|353.24|350.36|345.02|342.14|0
1645529100000|2022-02-22 11:25:00|344.66|341.78|344.59|341.71|345.89|343.01|343.87|340.99|0
1645529400000|2022-02-22 11:30:00|344.73|341.85|342.14|339.26|345.31|342.43|341.14|338.26|0
1645529700000|2022-02-22 11:35:00|342.29|339.41|339.28|336.4|343.29|340.41|339.28|336.4|0
1645530000000|2022-02-22 11:40:00|339.57|336.69|341.71|338.83|342.07|339.19|338.57|335.69|0
1645530300000|2022-02-22 11:45:00|341.92|339.04|343.29|340.41|343.29|340.41|341.71|338.83|0
1645530600000|2022-02-22 11:50:00|343.14|340.26|345.73|342.85|347.9|345.02|342.71|339.83|0
1645530900000|2022-02-22 11:55:00|345.87|342.99|345.15|342.27|346.66|343.78|345.15|342.27|0
1645531200000|2022-02-22 12:00:00|345.29|342.41|342.13|339.25|345.29|342.41|339.98|337.1|0
1645531500000|2022-02-22 12:05:00|342.2|339.32|343.99|341.11|344.28|341.4|341.84|338.96|0
1645531800000|2022-02-22 12:10:00|343.2|340.32|347.45|344.57|347.74|344.86|343.2|340.32|0
1645532100000|2022-02-22 12:15:00|347.38|344.5|352.24|349.36|352.24|349.36|347.23|344.35|0
1645532400000|2022-02-22 12:20:00|352.67|349.79|350.05|347.17|353.69|350.81|349.91|347.03|0
1645532700000|2022-02-22 12:25:00|349.69|346.81|348.6|345.72|349.76|346.88|348.46|345.58|0
1645533000000|2022-02-22 12:30:00|348.46|345.58|349.32|346.44|349.76|346.88|346.36|343.48|0
1645533300000|2022-02-22 12:35:00|349.47|346.59|347.65|344.77|349.61|346.73|344.84|341.96|0
1645533600000|2022-02-22 12:40:00|347.94|345.06|349.03|346.15|349.17|346.29|346.28|343.4|0
1645533900000|2022-02-22 12:45:00|348.95|346.07|348.74|345.86|351.42|348.54|348.45|345.57|0
1645534200000|2022-02-22 12:50:00|348.88|346|349.6|346.72|351.06|348.18|348.74|345.86|0
1645534500000|2022-02-22 12:55:00|349.82|346.94|348.88|346|349.82|346.94|348.44|345.56|0
1645534800000|2022-02-22 13:00:00|349.02|346.14|347.06|344.18|349.6|346.72|345.19|342.31|0
1645535100000|2022-02-22 13:05:00|346.85|343.97|348.36|345.48|349.02|346.14|345.76|342.88|0
1645535400000|2022-02-22 13:10:00|348.29|345.41|344.1|341.22|348.29|345.41|343.96|341.08|0
1645535700000|2022-02-22 13:15:00|344.17|341.29|344.29|341.89|345.54|343.05|343|340.57|0
1645536000000|2022-02-22 13:20:00|344.01|341.61|342.71|340.31|344.29|341.89|341.85|339.45|0
1645536300000|2022-02-22 13:25:00|342.57|340.17|341.2|338.8|344|341.6|340.99|338.59|0
1645536600000|2022-02-22 13:30:00|340.99|338.59|344.72|342.32|345.44|343.04|340.99|338.59|0
1645536900000|2022-02-22 13:35:00|344.57|342.17|346.52|344.12|346.59|344.19|344|341.6|0
1645537200000|2022-02-22 13:40:00|346.45|344.05|348.61|346.21|349.19|346.79|346.45|344.05|0
1645537500000|2022-02-22 13:45:00|348.76|346.36|347.45|345.05|348.9|346.5|346.44|344.04|0
1645537800000|2022-02-22 13:50:00|347.52|345.12|346.58|344.18|348.32|345.92|346.29|343.89|0
1645538100000|2022-02-22 13:55:00|346.29|343.89|346.72|344.32|347.45|345.05|345.86|343.46|0
1645538400000|2022-02-22 14:00:00|346.44|344.04|346.14|343.74|348.75|346.35|345.43|343.03|0
1645538700000|2022-02-22 14:05:00|346|343.6|345.71|343.31|346.29|343.89|344.7|342.3|0
1645539000000|2022-02-22 14:10:00|345.42|343.02|344.7|342.3|347.15|344.75|344.55|342.15|0
1645539300000|2022-02-22 14:15:00|344.99|342.59|344.55|342.15|345.42|343.02|343.69|341.29|0
1645539600000|2022-02-22 14:20:00|344.12|341.72|343.11|340.71|344.69|342.29|342.97|340.57|0
1645539900000|2022-02-22 14:25:00|342.97|340.57|337.67|335.27|342.97|340.57|337.67|335.27|0
1645540200000|2022-02-22 14:30:00|338.38|335.98|332.85|330.45|342.25|339.85|331.72|329.32|0
1645540500000|2022-02-22 14:35:00|332.77|330.37|333.29|330.89|336.81|334.41|329.88|327.48|0
1645540800000|2022-02-22 14:40:00|332.87|330.47|340.04|337.64|343.56|341.16|331.32|328.92|0
1645541100000|2022-02-22 14:45:00|340.55|338.15|351.47|349.07|351.47|349.07|339.4|337|0
1645541400000|2022-02-22 14:50:00|351.91|349.51|359.11|356.71|359.11|356.71|349.36|346.96|0
1645541700000|2022-02-22 14:55:00|359.41|357.01|350.03|347.63|359.41|357.01|348.44|346.04|0
1645542000000|2022-02-22 15:00:00|349.89|347.49|348.18|345.78|350.4|348|344.45|342.05|0
1645542300000|2022-02-22 15:05:00|348.33|345.93|346|343.6|348.62|346.22|342.25|339.85|0
1645542600000|2022-02-22 15:10:00|345.86|343.46|349.34|346.94|349.92|347.52|341.53|339.13|0
1645542900000|2022-02-22 15:15:00|349.63|347.23|351.09|348.69|351.52|349.12|348.03|345.63|0
1645543200000|2022-02-22 15:20:00|350.5|348.1|348.03|345.63|354.01|351.61|348.03|345.63|0
1645543500000|2022-02-22 15:25:00|348.32|345.92|356.5|354.1|356.5|354.1|348.32|345.92|0
1645543800000|2022-02-22 15:30:00|358.58|356.18|352|349.6|358.73|356.33|350.26|347.86|0
1645544100000|2022-02-22 15:35:00|351.27|348.87|344.26|341.86|352.29|349.89|344.26|341.86|0
1645544400000|2022-02-22 15:40:00|344.33|341.93|343.25|340.85|346|343.6|339.94|337.54|0
1645544700000|2022-02-22 15:45:00|342.74|340.34|343.03|340.63|344.26|341.86|340.23|337.83|0
1645545000000|2022-02-22 15:50:00|342.67|340.27|338.36|335.96|342.67|340.27|337.07|334.67|0
1645545300000|2022-02-22 15:55:00|338.5|336.1|334.93|332.53|338.79|336.39|334.07|331.67|0
1645545600000|2022-02-22 16:00:00|334.36|331.96|335.78|333.38|338.07|335.67|334.07|331.67|0
1645545900000|2022-02-22 16:05:00|334.92|332.52|332.36|329.96|337.42|335.02|332.36|329.96|0
1645546200000|2022-02-22 16:10:00|332.65|330.25|331.48|329.08|335.56|333.16|328.58|326.18|0
1645546500000|2022-02-22 16:15:00|331.69|329.29|330.55|328.15|332.83|330.43|329|326.6|0
1645546800000|2022-02-22 16:20:00|330.41|328.01|331.26|328.86|331.97|329.57|328.57|326.17|0
1645547100000|2022-02-22 16:25:00|331.54|329.14|332.25|329.85|337.66|335.26|330.13|327.73|0
1645547400000|2022-02-22 16:30:00|331.96|329.56|333.66|331.26|335.95|333.55|331.25|328.85|0
1645547700000|2022-02-22 16:35:00|335.09|332.69|332.1|329.7|335.09|332.69|329.7|327.3|0
1645548000000|2022-02-22 16:40:00|332.38|329.98|333.38|330.98|335.37|332.97|331.25|328.85|0
1645548300000|2022-02-22 16:45:00|333.09|330.69|334.8|332.4|335.51|333.11|332.1|329.7|0
1645548600000|2022-02-22 16:50:00|334.94|332.54|328.56|326.16|338.08|335.68|328|325.6|0
1645548900000|2022-02-22 16:55:00|328.14|325.74|331.67|329.27|331.81|329.41|326.87|324.47|0
1645549200000|2022-02-22 17:00:00|331.45|329.05|332.94|330.54|334.93|332.53|330.67|328.27|0
1645549500000|2022-02-22 17:05:00|332.8|330.4|333.93|331.53|335.36|332.96|332.09|329.69|0
1645549800000|2022-02-22 17:10:00|334.07|331.67|330.24|327.84|334.07|331.67|329.4|327|0
1645550100000|2022-02-22 17:15:00|330.1|327.7|327.14|324.74|330.1|327.7|326.86|324.46|0
1645550400000|2022-02-22 17:20:00|327.21|324.81|327|324.6|330.31|327.91|326.78|324.38|0
1645550700000|2022-02-22 17:25:00|326.43|324.03|327.13|324.73|329.53|327.13|326.15|323.75|0
1645551000000|2022-02-22 17:30:00|326.99|324.59|324.19|321.79|327.98|325.58|323.91|321.51|0
1645551300000|2022-02-22 17:35:00|324.33|321.93|326.01|323.61|327.84|325.44|324.33|321.93|0
1645551600000|2022-02-22 17:40:00|326.07|323.67|324.83|322.43|327.72|325.32|323.62|321.22|0
1645551900000|2022-02-22 17:45:00|324.55|322.15|321.34|318.94|325.53|323.13|320.5|318.1|0
1645552200000|2022-02-22 17:50:00|321.48|319.08|321.61|319.21|323.85|321.45|321.34|318.94|0
1645552500000|2022-02-22 17:55:00|321.33|318.93|321.33|318.93|322.87|320.47|320.22|317.82|0
1645552800000|2022-02-22 18:00:00|321.47|319.07|320.49|318.09|322.73|320.33|318.55|316.15|0
1645553100000|2022-02-22 18:05:00|320.22|317.82|322.16|319.76|323.14|320.74|320.08|317.68|0
1645553400000|2022-02-22 18:10:00|322.23|319.83|322.3|319.9|324.68|322.28|322.16|319.76|0
1645553700000|2022-02-22 18:15:00|322.44|320.04|316.33|313.93|322.44|320.04|315.16|312.76|0
1645554000000|2022-02-22 18:20:00|316.4|314|318.75|316.35|319.65|317.25|316.06|313.66|0
1645554300000|2022-02-22 18:25:00|318.54|316.14|318.4|316|319.1|316.7|317.02|314.62|0
1645554600000|2022-02-22 18:30:00|317.99|315.59|319.09|316.69|320.2|317.8|316.88|314.48|0
1645554900000|2022-02-22 18:35:00|319.23|316.83|315.91|313.51|319.23|316.83|315.08|312.68|0
1645555200000|2022-02-22 18:40:00|316.6|314.2|313.29|310.89|317.98|315.58|312.88|310.48|0
1645555500000|2022-02-22 18:45:00|313.02|310.62|310.89|308.49|313.84|311.44|310.55|308.15|0
1645555800000|2022-02-22 18:50:00|310.82|308.42|309.57|307.17|312.02|309.62|305.67|303.27|0
1645556100000|2022-02-22 18:55:00|309.03|306.63|311.88|309.48|312.02|309.62|309.03|306.63|0
1645556400000|2022-02-22 19:00:00|311.75|309.35|309.02|306.62|311.75|309.35|309.02|306.62|0
1645556700000|2022-02-22 19:05:00|309.29|306.89|305.9|303.5|309.57|307.17|305.5|303.1|0
1645557000000|2022-02-22 19:10:00|306.04|303.64|309.83|307.43|310.38|307.98|304.15|301.75|0
1645557300000|2022-02-22 19:15:00|309.7|307.3|309.56|307.16|312.15|309.75|308.88|306.48|0
1645557600000|2022-02-22 19:20:00|309.7|307.3|306.29|303.89|312.43|310.03|303.72|301.32|0
1645557900000|2022-02-22 19:25:00|306.9|304.5|314.07|311.67|317.66|315.26|306.9|304.5|0
1645558200000|2022-02-22 19:30:00|314.76|312.36|315.86|313.46|321.12|318.72|311.12|308.72|0
1645558500000|2022-02-22 19:35:00|315.92|313.52|313.38|310.98|320.21|317.81|312.76|310.36|0
1645558800000|2022-02-22 19:40:00|313.45|311.05|310.08|307.68|315.94|313.54|309.39|306.99|0
1645559100000|2022-02-22 19:45:00|310.29|307.89|321.5|319.1|321.64|319.24|307.41|305.01|0
1645559400000|2022-02-22 19:50:00|322.2|319.8|327.28|324.88|330.25|327.85|320.66|318.26|0
1645559700000|2022-02-22 19:55:00|327.57|325.17|327.99|325.59|332.95|330.55|327.57|325.17|0
1645560000000|2022-02-22 20:00:00|329.68|327.28|338.23|335.83|338.23|335.83|328.41|326.01|0
1645560300000|2022-02-22 20:05:00|338.15|335.75|331.38|328.98|338.37|335.97|331.38|328.98|0
1645560600000|2022-02-22 20:10:00|332.23|329.83|334.79|332.39|338.15|335.75|332.23|329.83|0
1645560900000|2022-02-22 20:15:00|335.64|333.24|332.37|329.97|338.79|336.39|331.23|328.83|0
1645561200000|2022-02-22 20:20:00|331.66|329.26|329.53|327.13|334.64|332.24|327.41|325.01|0
1645561500000|2022-02-22 20:25:00|329.39|326.99|332.93|330.53|336.5|334.1|328.4|326|0
1645561800000|2022-02-22 20:30:00|332.65|330.25|331.08|328.68|332.65|330.25|327.13|324.73|0
1645562100000|2022-02-22 20:35:00|330.66|328.26|332.5|330.1|333.21|330.81|328.11|325.71|0
1645562400000|2022-02-22 20:40:00|332.64|330.24|325.15|322.75|333.07|330.67|324.03|321.63|0
1645562700000|2022-02-22 20:45:00|325.29|322.89|321.44|319.04|325.29|322.89|320.6|318.2|0
1645563000000|2022-02-22 20:50:00|316.23|313.83|314.84|312.44|317.89|315.49|312.78|310.38|0
1645563300000|2022-02-22 20:55:00|315.53|313.13|322.34|319.94|322.34|319.94|315.53|313.13|0
1645563600000|2022-02-22 21:00:00|321.36|318.96|331.49|329.09|331.49|329.09|321.36|318.96|0
1645563900000|2022-02-22 21:05:00|331.35|328.95|330.81|328.41|331.35|328.95|328.38|325.98|0
1645564200000|2022-02-22 21:10:00|330.67|328.27|330.1|327.7|330.67|328.27|329.39|326.99|0
1645564500000|2022-02-22 21:15:00|330.72|327.92|330.58|327.78|331.36|328.56|330.15|327.35|0
1645564800000|2022-02-22 21:20:00|330.44|327.64|329.02|326.22|330.58|327.78|329.02|326.22|0
1645565100000|2022-02-22 21:25:00|329.16|326.36|329.23|326.43|329.3|326.5|328.45|325.65|0
1645565400000|2022-02-22 21:30:00|329.16|326.36|329.3|326.5|329.58|326.78|328.45|325.65|0
1645565700000|2022-02-22 21:35:00|329.16|326.36|330.29|327.49|330.43|327.63|329.01|326.21|0
1645566000000|2022-02-22 21:40:00|330.43|327.63|332.27|329.47|332.41|329.61|330.29|327.49|0
1645566300000|2022-02-22 21:45:00|332.13|329.33|332.12|329.32|332.27|329.47|332.12|329.32|0
1645566600000|2022-02-22 21:50:00|332.27|329.47|328.51|325.71|332.27|329.47|327.45|324.65|0
1645566900000|2022-02-22 21:55:00|328.44|325.64|328.12|325.32|328.72|325.92|327.31|324.51|0
1645567200000|2022-02-22 22:00:00|328.31|325.51|328.45|325.65|328.7|325.9|328.22|325.42|0
1645567500000|2022-02-22 22:05:00|328.49|325.69|327.46|324.66|328.49|325.69|327.38|324.58|0
1645567800000|2022-02-22 22:10:00|327.48|324.68|327.25|324.45|327.52|324.72|327.25|324.45|0
1645568100000|2022-02-22 22:15:00|327.44|324.64|327.35|324.55|327.56|324.76|327.21|324.41|0
1645568400000|2022-02-22 22:20:00|327.47|324.67|327.56|324.76|327.56|324.76|327.47|324.67|0
1645568700000|2022-02-22 22:25:00|327.59|324.79|328.29|325.49|328.29|325.49|327.41|324.61|0
1645569000000|2022-02-22 22:30:00|328.25|325.45|327.92|325.12|328.33|325.53|327.8|325|0
1645569300000|2022-02-22 22:35:00|328.02|325.22|328.19|325.39|328.51|325.71|328.02|325.22|0
1645569600000|2022-02-22 22:40:00|328.16|325.36|328.16|325.36|328.2|325.4|328.14|325.34|0
1645569900000|2022-02-22 22:45:00|328.26|325.46|328.22|325.42|328.26|325.46|327.99|325.19|0
1645570200000|2022-02-22 22:50:00|328.16|325.36|328.22|325.42|328.32|325.52|328.1|325.3|0
1645570500000|2022-02-22 22:55:00|328.18|325.38|327.83|325.03|328.2|325.4|327.72|324.92|0
1645570800000|2022-02-22 23:00:00|328.19|325.39|330.74|327.94|331.38|328.58|327.98|325.18|0
1645571100000|2022-02-22 23:05:00|331.16|328.36|331.02|328.22|331.44|328.64|330.59|327.79|0
1645571400000|2022-02-22 23:10:00|331.23|328.43|330.8|328|332.15|329.35|330.66|327.86|0
1645571700000|2022-02-22 23:15:00|330.95|328.15|331.37|328.57|331.37|328.57|329.95|327.15|0
1645572000000|2022-02-22 23:20:00|331.09|328.29|331.51|328.71|331.51|328.71|330.38|327.58|0
1645572300000|2022-02-22 23:25:00|331.37|328.57|334.49|331.69|335.64|332.84|331.23|328.43|0
1645572600000|2022-02-22 23:30:00|334.64|331.84|333.35|330.55|334.99|332.19|332.93|330.13|0
1645572900000|2022-02-22 23:35:00|333.49|330.69|332.64|329.84|333.64|330.84|332.5|329.7|0
1645573200000|2022-02-22 23:40:00|332.78|329.98|334.91|332.11|334.98|332.18|332.64|329.84|0
1645573500000|2022-02-22 23:45:00|334.98|332.18|335.63|332.83|335.91|333.11|334.55|331.75|0
1645573800000|2022-02-22 23:50:00|335.77|332.97|335.62|332.82|336.63|333.83|335.26|332.46|0
1645574100000|2022-02-22 23:55:00|335.77|332.97|335.05|332.25|336.19|333.39|334.48|331.68|0
1645574400000|2022-02-23 00:00:00|335.26|332.46|335.4|332.6|335.76|332.96|334.62|331.82|0
1645574700000|2022-02-23 00:05:00|335.33|332.53|334.54|331.74|335.4|332.6|334.47|331.67|0
1645575000000|2022-02-23 00:10:00|334.47|331.67|334.4|331.6|334.68|331.88|333.76|330.96|0
1645575300000|2022-02-23 00:15:00|334.04|331.24|334.47|331.67|335.33|332.53|333.9|331.1|0
1645575600000|2022-02-23 00:20:00|334.61|331.81|334.32|331.52|335.04|332.24|334.04|331.24|0
1645575900000|2022-02-23 00:25:00|334.47|331.67|334.53|331.73|335.18|332.38|334.04|331.24|0
1645576200000|2022-02-23 00:30:00|334.61|331.81|335.03|332.23|335.17|332.37|333.61|330.81|0
1645576500000|2022-02-23 00:35:00|334.96|332.16|333.96|331.16|335.03|332.23|333.6|330.8|0
1645576800000|2022-02-23 00:40:00|334.03|331.23|333.74|330.94|334.17|331.37|333.6|330.8|0
1645577100000|2022-02-23 00:45:00|333.81|331.01|334.31|331.51|334.6|331.8|333.74|330.94|0
1645577400000|2022-02-23 00:50:00|334.45|331.65|334.31|331.51|334.45|331.65|333.88|331.08|0
1645577700000|2022-02-23 00:55:00|334.45|331.65|335.16|332.36|335.31|332.51|334.23|331.43|0
1645578000000|2022-02-23 01:00:00|335.3|332.5|335.02|332.22|335.3|332.5|333.88|331.08|0
1645578300000|2022-02-23 01:05:00|334.87|332.07|335.3|332.5|335.3|332.5|334.87|332.07|0
1645578600000|2022-02-23 01:10:00|335.23|332.43|335.3|332.5|335.3|332.5|335.01|332.21|0
1645578900000|2022-02-23 01:15:00|335.01|332.21|335.29|332.49|335.3|332.5|334.72|331.92|0
1645579200000|2022-02-23 01:20:00|335.15|332.35|335.01|332.21|335.29|332.49|335.01|332.21|0
1645579500000|2022-02-23 01:25:00|335.08|332.28|334.15|331.35|335.15|332.35|334.01|331.21|0
1645579800000|2022-02-23 01:30:00|334.01|331.21|330.17|327.37|334.01|331.21|328.05|325.25|0
1645580100000|2022-02-23 01:35:00|330.09|327.29|331.79|328.99|332.15|329.35|330.03|327.23|0
1645580400000|2022-02-23 01:40:00|332.08|329.28|330.8|328|332.29|329.49|329.38|326.58|0
1645580700000|2022-02-23 01:45:00|330.73|327.93|329.31|326.51|330.73|327.93|329.17|326.37|0
1645581000000|2022-02-23 01:50:00|329.45|326.65|329.45|326.65|330.16|327.36|328.18|325.38|0
1645581300000|2022-02-23 01:55:00|329.59|326.79|332.14|329.34|332.57|329.77|329.45|326.65|0
1645581600000|2022-02-23 02:00:00|332.21|329.41|333.28|330.48|333.77|330.97|331.72|328.92|0
1645581900000|2022-02-23 02:05:00|333.34|330.54|332.14|329.34|333.85|331.05|331.5|328.7|0
1645582200000|2022-02-23 02:10:00|332.07|329.27|331.85|329.05|332.71|329.91|331.64|328.84|0
1645582500000|2022-02-23 02:15:00|331.78|328.98|331.35|328.55|331.78|328.98|330.5|327.7|0
1645582800000|2022-02-23 02:20:00|331.5|328.7|331.07|328.27|331.92|329.12|330.71|327.91|0
1645583100000|2022-02-23 02:25:00|331.13|328.33|328.66|325.86|331.28|328.48|328.51|325.71|0
1645583400000|2022-02-23 02:30:00|328.58|325.78|329.08|326.28|329.79|326.99|328.37|325.57|0
1645583700000|2022-02-23 02:35:00|329.22|326.42|328.08|325.28|329.43|326.63|327.94|325.14|0
1645584000000|2022-02-23 02:40:00|328.15|325.35|329.07|326.27|329.42|326.62|327.24|324.44|0
1645584300000|2022-02-23 02:45:00|328.93|326.13|327.94|325.14|329.07|326.27|327.37|324.57|0
1645584600000|2022-02-23 02:50:00|328.01|325.21|328.85|326.05|328.93|326.13|328.01|325.21|0
1645584900000|2022-02-23 02:55:00|328.71|325.91|328.5|325.7|329.35|326.55|328.28|325.48|0
1645585200000|2022-02-23 03:00:00|328.64|325.84|328.99|326.19|329.06|326.26|327.65|324.85|0
1645585500000|2022-02-23 03:05:00|329.06|326.26|328.49|325.69|329.06|326.26|328.21|325.41|0
1645585800000|2022-02-23 03:10:00|328.42|325.62|327.08|324.28|328.49|325.69|326.37|323.57|0
1645586100000|2022-02-23 03:15:00|327.15|324.35|328.42|325.62|329.06|326.26|327.08|324.28|0
1645586400000|2022-02-23 03:20:00|328.49|325.69|329.62|326.82|329.76|326.96|328.49|325.69|0
1645586700000|2022-02-23 03:25:00|329.76|326.96|330.89|328.09|331.18|328.38|329.62|326.82|0
1645587000000|2022-02-23 03:30:00|331.18|328.38|331.46|328.66|332.17|329.37|331.03|328.23|0
1645587300000|2022-02-23 03:35:00|331.6|328.8|330.46|327.66|331.81|329.01|330.32|327.52|0
1645587600000|2022-02-23 03:40:00|330.32|327.52|329.68|326.88|330.74|327.94|329.61|326.81|0
1645587900000|2022-02-23 03:45:00|329.61|326.81|330.46|327.66|330.74|327.94|329.61|326.81|0
1645588200000|2022-02-23 03:50:00|330.31|327.51|330.45|327.65|330.52|327.72|329.6|326.8|0
1645588500000|2022-02-23 03:55:00|330.6|327.8|332.37|329.57|332.44|329.64|330.6|327.8|0
1645588800000|2022-02-23 04:00:00|332.3|329.5|332.15|329.35|332.44|329.64|332.15|329.35|0
1645589100000|2022-02-23 04:05:00|332.3|329.5|332.15|329.35|332.3|329.5|332.15|329.35|0
1645589400000|2022-02-23 04:10:00|332.22|329.42|332.72|329.92|332.86|330.06|332.15|329.35|0
1645589700000|2022-02-23 04:15:00|332.86|330.06|332.72|329.92|332.86|330.06|332.43|329.63|0
1645590000000|2022-02-23 04:20:00|332.86|330.06|332.71|329.91|332.86|330.06|332.14|329.34|0
1645590300000|2022-02-23 04:25:00|332.86|330.06|331.57|328.77|332.86|330.06|331.15|328.35|0
1645590600000|2022-02-23 04:30:00|331.64|328.84|332.78|329.98|332.85|330.05|331.64|328.84|0
1645590900000|2022-02-23 04:35:00|332.85|330.05|332.71|329.91|332.85|330.05|332.28|329.48|0
1645591200000|2022-02-23 04:40:00|332.85|330.05|332.7|329.9|332.85|330.05|332.42|329.62|0
1645591500000|2022-02-23 04:45:00|332.85|330.05|334.13|331.33|334.13|331.33|332.7|329.9|0
1645591800000|2022-02-23 04:50:00|334.05|331.25|334.41|331.61|334.55|331.75|333.98|331.18|0
1645592100000|2022-02-23 04:55:00|334.55|331.75|334.41|331.61|334.55|331.75|334.26|331.46|0
1645592400000|2022-02-23 05:00:00|334.26|331.46|334.4|331.6|334.55|331.75|334.12|331.32|0
1645592700000|2022-02-23 05:05:00|334.26|331.46|334.54|331.74|334.55|331.75|334.26|331.46|0
1645593000000|2022-02-23 05:10:00|334.26|331.46|334.11|331.31|334.4|331.6|333.97|331.17|0
1645593300000|2022-02-23 05:15:00|333.97|331.17|333.83|331.03|334.26|331.46|333.83|331.03|0
1645593600000|2022-02-23 05:20:00|333.97|331.17|333.68|330.88|334.11|331.31|333.54|330.74|0
1645593900000|2022-02-23 05:25:00|333.75|330.95|334.25|331.45|334.53|331.73|333.25|330.45|0
1645594200000|2022-02-23 05:30:00|334.17|331.37|333.25|330.45|336.11|333.31|332.96|330.16|0
1645594500000|2022-02-23 05:35:00|333.11|330.31|332.39|329.59|333.39|330.59|332.39|329.59|0
1645594800000|2022-02-23 05:40:00|332.25|329.45|332.25|329.45|332.96|330.16|332.1|329.3|0
1645595100000|2022-02-23 05:45:00|332.39|329.59|332.67|329.87|332.81|330.01|331.82|329.02|0
1645595400000|2022-02-23 05:50:00|332.53|329.73|332.02|329.22|333.1|330.3|331.96|329.16|0
1645595700000|2022-02-23 05:55:00|331.96|329.16|332.38|329.58|332.95|330.15|331.81|329.01|0
1645596000000|2022-02-23 06:00:00|332.31|329.51|332.6|329.8|335.23|332.43|332.24|329.44|0
1645596300000|2022-02-23 06:05:00|332.74|329.94|332.74|329.94|333.45|330.65|332.6|329.8|0
1645596600000|2022-02-23 06:10:00|332.81|330.01|334.3|331.5|334.8|332|332.59|329.79|0
1645596900000|2022-02-23 06:15:00|334.45|331.65|334.23|331.43|334.59|331.79|333.87|331.07|0
1645597200000|2022-02-23 06:20:00|334.08|331.28|331.45|328.65|334.16|331.36|331.31|328.51|0
1645597500000|2022-02-23 06:25:00|331.52|328.72|331.59|328.79|331.87|329.07|330.59|327.79|0
1645597800000|2022-02-23 06:30:00|331.73|328.93|330.31|327.51|331.73|328.93|330.16|327.36|0
1645598100000|2022-02-23 06:35:00|330.37|327.57|331.01|328.21|331.58|328.78|330.31|327.51|0
1645598400000|2022-02-23 06:40:00|330.87|328.07|330.44|327.64|330.94|328.14|330.16|327.36|0
1645598700000|2022-02-23 06:45:00|330.59|327.79|332.29|329.49|332.29|329.49|330.44|327.64|0
1645599000000|2022-02-23 06:50:00|332.36|329.56|332.43|329.63|333.29|330.49|332|329.2|0
1645599300000|2022-02-23 06:55:00|332.57|329.77|329.37|326.57|332.71|329.91|329.16|326.36|0
1645599600000|2022-02-23 07:00:00|329.02|326.22|327.03|324.23|330.15|327.35|327.03|324.23|0
1645599900000|2022-02-23 07:05:00|327.18|324.38|329.15|326.35|329.22|326.42|326.61|323.81|0
1645600200000|2022-02-23 07:10:00|329.08|326.28|329.08|326.28|330.78|327.98|328.59|325.79|0
1645600500000|2022-02-23 07:15:00|329.01|326.21|329.57|326.77|330.43|327.63|328.3|325.5|0
1645600800000|2022-02-23 07:20:00|329.29|326.49|329.15|326.35|329.29|326.49|328.3|325.5|0
1645601100000|2022-02-23 07:25:00|329.36|326.56|330.28|327.48|331.84|329.04|329.15|326.35|0
1645601400000|2022-02-23 07:30:00|330.42|327.62|332.27|329.47|333.27|330.47|330.28|327.48|0
1645601700000|2022-02-23 07:35:00|332.55|329.75|333.83|331.03|333.83|331.03|331.48|328.68|0
1645602000000|2022-02-23 07:40:00|334.12|331.32|333.61|330.81|334.69|331.89|333.19|330.39|0
1645602300000|2022-02-23 07:45:00|333.69|330.89|332.26|329.46|333.69|330.89|331.83|329.03|0
1645602600000|2022-02-23 07:50:00|332.4|329.6|332.4|329.6|333.11|330.31|331.55|328.75|0
1645602900000|2022-02-23 07:55:00|332.68|329.88|332.68|329.88|333.54|330.74|331.33|328.53|0
1645603200000|2022-02-23 08:00:00|333.25|330.45|336.25|333.45|336.4|333.6|330.4|327.6|0
1645603500000|2022-02-23 08:05:00|337.89|335.49|336.84|334.44|338.18|335.78|335.12|332.72|0
1645603800000|2022-02-23 08:10:00|336.98|334.58|339.07|336.67|339.51|337.11|336.78|334.38|0
1645604100000|2022-02-23 08:15:00|339.22|336.82|338.93|336.53|339.36|336.96|337.63|335.23|0
1645604400000|2022-02-23 08:20:00|338.78|336.38|339.5|337.1|339.5|337.1|337.78|335.38|0
1645604700000|2022-02-23 08:25:00|339.21|336.81|337.09|334.69|339.5|337.1|336.87|334.47|0
1645605000000|2022-02-23 08:30:00|337.16|334.76|337.45|335.05|337.45|335.05|334|331.6|0
1645605300000|2022-02-23 08:35:00|337.3|334.9|337.51|335.11|337.59|335.19|336.79|334.39|0
1645605600000|2022-02-23 08:40:00|337.37|334.97|337.3|334.9|337.59|335.19|336.94|334.54|0
1645605900000|2022-02-23 08:45:00|337.44|335.04|337.29|334.89|337.58|335.18|336.5|334.1|0
1645606200000|2022-02-23 08:50:00|337.15|334.75|336.43|334.03|339.02|336.62|336|333.6|0
1645606500000|2022-02-23 08:55:00|336.57|334.17|338.59|336.19|338.59|336.19|335.13|332.73|0
1645606800000|2022-02-23 09:00:00|339.02|336.62|339.31|336.91|339.31|336.91|338.15|335.75|0
1645607100000|2022-02-23 09:05:00|339.16|336.76|338.87|336.47|339.31|336.91|338.15|335.75|0
1645607400000|2022-02-23 09:10:00|339.02|336.62|341.47|339.07|341.76|339.36|338.87|336.47|0
1645607700000|2022-02-23 09:15:00|341.62|339.22|341.98|339.58|342.34|339.94|340.89|338.49|0
1645608000000|2022-02-23 09:20:00|341.91|339.51|341.61|339.21|342.2|339.8|340.74|338.34|0
1645608300000|2022-02-23 09:25:00|341.39|338.99|341.61|339.21|342.34|339.94|340.74|338.34|0
1645608600000|2022-02-23 09:30:00|341.54|339.14|342.39|339.99|344.36|341.96|341.32|338.92|0
1645608900000|2022-02-23 09:35:00|342.68|340.28|341.08|338.68|342.68|340.28|341.08|338.68|0
1645609200000|2022-02-23 09:40:00|341.23|338.83|342.1|339.7|343.26|340.86|341.08|338.68|0
1645609500000|2022-02-23 09:45:00|342.39|339.99|342.82|340.42|342.82|340.42|341.37|338.97|0
1645609800000|2022-02-23 09:50:00|342.75|340.35|339.77|337.37|343.26|340.86|339.63|337.23|0
1645610100000|2022-02-23 09:55:00|339.92|337.52|338.01|335.61|340.57|338.17|337.03|334.63|0
1645610400000|2022-02-23 10:00:00|338.44|336.04|339.59|337.19|339.74|337.34|337.87|335.47|0
1645610700000|2022-02-23 10:05:00|339.45|337.05|336.42|334.02|339.88|337.48|336.35|333.95|0
1645611000000|2022-02-23 10:10:00|336.49|334.09|334.84|332.44|337.96|335.56|333.98|331.58|0
1645611300000|2022-02-23 10:15:00|335.05|332.65|336.7|334.3|336.7|334.3|334.27|331.87|0
1645611600000|2022-02-23 10:20:00|336.85|334.45|338|335.6|338.14|335.74|336.7|334.3|0
1645611900000|2022-02-23 10:25:00|337.92|335.52|337.63|335.23|338.72|336.32|337.2|334.8|0
1645612200000|2022-02-23 10:30:00|337.56|335.16|337.92|335.52|338.43|336.03|336.84|334.44|0
1645612500000|2022-02-23 10:35:00|337.85|335.45|337.48|335.08|338.13|335.73|336.91|334.51|0
1645612800000|2022-02-23 10:40:00|337.56|335.16|338.42|336.02|339.57|337.17|337.56|335.16|0
1645613100000|2022-02-23 10:45:00|338.13|335.73|332.82|330.42|338.27|335.87|332.54|330.14|0
1645613400000|2022-02-23 10:50:00|332.96|330.56|334.39|331.99|334.39|331.99|332.68|330.28|0
1645613700000|2022-02-23 10:55:00|334.25|331.85|336.25|333.85|336.25|333.85|334.1|331.7|0
1645614000000|2022-02-23 11:00:00|336.11|333.71|335.82|333.42|336.61|334.21|334.67|332.27|0
1645614300000|2022-02-23 11:05:00|336.11|333.71|335.96|333.56|336.75|334.35|333.61|331.21|0
1645614600000|2022-02-23 11:10:00|336.03|333.63|333.88|331.48|336.97|334.57|333.31|330.91|0
1645614900000|2022-02-23 11:15:00|333.95|331.55|332.95|330.55|334.67|332.27|332.66|330.26|0
1645615200000|2022-02-23 11:20:00|332.81|330.41|332.8|330.4|333.52|331.12|331.02|328.62|0
1645615500000|2022-02-23 11:25:00|333.37|330.97|333.66|331.26|334.09|331.69|332.66|330.26|0
1645615800000|2022-02-23 11:30:00|333.52|331.12|334.23|331.83|334.37|331.97|333.44|331.04|0
1645616100000|2022-02-23 11:35:00|334.08|331.68|332.22|329.82|334.66|332.26|331.8|329.4|0
1645616400000|2022-02-23 11:40:00|332.37|329.97|331.94|329.54|333.22|330.82|331.8|329.4|0
1645616700000|2022-02-23 11:45:00|331.79|329.39|330.22|327.82|332.36|329.96|330.08|327.68|0
1645617000000|2022-02-23 11:50:00|330.15|327.75|331.14|328.74|332.08|329.68|330.08|327.68|0
1645617300000|2022-02-23 11:55:00|331.22|328.82|327.95|325.55|331.65|329.25|327.31|324.91|0
1645617600000|2022-02-23 12:00:00|327.87|325.47|330.22|327.82|330.64|328.24|327.52|325.12|0
1645617900000|2022-02-23 12:05:00|330.36|327.96|332.07|329.67|332.5|330.1|330.36|327.96|0
1645618200000|2022-02-23 12:10:00|332.21|329.81|333.42|331.02|333.78|331.38|331.35|328.95|0
1645618500000|2022-02-23 12:15:00|333.49|331.09|334.01|331.61|334.3|331.9|331.76|329.36|0
1645618800000|2022-02-23 12:20:00|334.15|331.75|334.94|332.54|335.01|332.61|333.87|331.47|0
1645619100000|2022-02-23 12:25:00|334.87|332.47|335.01|332.61|335.01|332.61|334.44|332.04|0
1645619400000|2022-02-23 12:30:00|334.86|332.46|336.44|334.04|336.87|334.47|334.5|332.1|0
1645619700000|2022-02-23 12:35:00|336.15|333.75|337.87|335.47|338.45|336.05|336.15|333.75|0
1645620000000|2022-02-23 12:40:00|337.73|335.33|337.73|335.33|338.59|336.19|337.58|335.18|0
1645620300000|2022-02-23 12:45:00|337.87|335.47|336.36|333.96|337.87|335.47|336.29|333.89|0
1645620600000|2022-02-23 12:50:00|336.43|334.03|338.44|336.04|338.73|336.33|336.36|333.96|0
1645620900000|2022-02-23 12:55:00|338.59|336.19|338.01|335.61|338.73|336.33|338.01|335.61|0
1645621200000|2022-02-23 13:00:00|337.72|335.32|338.29|335.89|338.73|336.33|337.43|335.03|0
1645621500000|2022-02-23 13:05:00|338.15|335.75|339.88|337.48|340.17|337.77|338.15|335.75|0
1645621800000|2022-02-23 13:10:00|339.73|337.33|338.29|335.89|339.8|337.4|338|335.6|0
1645622100000|2022-02-23 13:15:00|338.43|336.03|338.43|336.03|338.87|336.47|338|335.6|0
1645622400000|2022-02-23 13:20:00|338.57|336.17|335.98|333.58|339.01|336.61|335.55|333.15|0
1645622700000|2022-02-23 13:25:00|336.2|333.8|335.76|333.36|336.7|334.3|335.27|332.87|0
1645623000000|2022-02-23 13:30:00|335.84|333.44|333.26|330.86|336.41|334.01|333.26|330.86|0
1645623300000|2022-02-23 13:35:00|333.4|331|334.69|332.29|335.12|332.72|333.12|330.72|0
1645623600000|2022-02-23 13:40:00|334.83|332.43|334.54|332.14|335.11|332.71|333.68|331.28|0
1645623900000|2022-02-23 13:45:00|334.61|332.21|334.27|331.87|335.69|333.29|333.98|331.58|0
1645624200000|2022-02-23 13:50:00|334.13|331.73|335.99|333.59|335.99|333.59|333.27|330.87|0
1645624500000|2022-02-23 13:55:00|335.85|333.45|336.85|334.45|337.43|335.03|335.85|333.45|0
1645624800000|2022-02-23 14:00:00|337|334.6|335.68|333.28|337.43|335.03|335.1|332.7|0
1645625100000|2022-02-23 14:05:00|335.53|333.13|335.53|333.13|335.82|333.42|334.38|331.98|0
1645625400000|2022-02-23 14:10:00|335.39|332.99|335.53|333.13|335.96|333.56|334.95|332.55|0
1645625700000|2022-02-23 14:15:00|335.67|333.27|335.53|333.13|337.61|335.21|335.53|333.13|0
1645626000000|2022-02-23 14:20:00|335.67|333.27|336.53|334.13|336.53|334.13|334.52|332.12|0
1645626300000|2022-02-23 14:25:00|336.39|333.99|333.8|331.4|336.39|333.99|333.51|331.11|0
1645626600000|2022-02-23 14:30:00|334.23|331.83|335.95|333.55|337.1|334.7|332.36|329.96|0
1645626900000|2022-02-23 14:35:00|335.81|333.41|337.22|334.82|338.37|335.97|330.5|328.1|0
1645627200000|2022-02-23 14:40:00|336.79|334.39|333.06|330.66|338.23|335.83|331.77|329.37|0
1645627500000|2022-02-23 14:45:00|334.34|331.94|333.77|331.37|337.5|335.1|333.63|331.23|0
1645627800000|2022-02-23 14:50:00|334.05|331.65|326.09|323.69|334.34|331.94|326.09|323.69|0
1645628100000|2022-02-23 14:55:00|326.23|323.83|326.22|323.82|330.05|327.65|326.09|323.69|0
1645628400000|2022-02-23 15:00:00|326.43|324.03|323.35|320.95|326.43|324.03|320.45|318.05|0
1645628700000|2022-02-23 15:05:00|323.77|321.37|318.58|316.18|323.77|321.37|317.19|314.79|0
1645629000000|2022-02-23 15:10:00|318.72|316.32|321.52|319.12|322.22|319.82|317.6|315.2|0
1645629300000|2022-02-23 15:15:00|321.24|318.84|317.18|314.78|321.24|318.84|316.21|313.81|0
1645629600000|2022-02-23 15:20:00|316.97|314.57|314.68|312.28|320.32|317.92|314.12|311.72|0
1645629900000|2022-02-23 15:25:00|314.96|312.56|310.73|308.33|315.37|312.97|309.43|307.03|0
1645630200000|2022-02-23 15:30:00|310.39|307.99|314.52|312.12|315.21|312.81|305.8|303.4|0
1645630500000|2022-02-23 15:35:00|314.38|311.98|316.87|314.47|319.1|316.7|314.25|311.85|0
1645630800000|2022-02-23 15:40:00|316.59|314.19|312.73|310.33|317.15|314.75|311.63|309.23|0
1645631100000|2022-02-23 15:45:00|312.45|310.05|311.69|309.29|314.79|312.39|311.21|308.81|0
1645631400000|2022-02-23 15:50:00|311.76|309.36|312.31|309.91|314.3|311.9|311.21|308.81|0
1645631700000|2022-02-23 15:55:00|312.72|310.32|312.17|309.77|314.72|312.32|309.84|307.44|0
1645632000000|2022-02-23 16:00:00|312.03|309.63|309.01|306.61|313.54|311.14|307.24|304.84|0
1645632300000|2022-02-23 16:05:00|308.6|306.2|306.83|304.43|309.15|306.75|304.92|302.52|0
1645632600000|2022-02-23 16:10:00|306.69|304.29|307.78|305.38|308.19|305.79|305.39|302.99|0
1645632900000|2022-02-23 16:15:00|307.1|304.7|306.55|304.15|307.23|304.83|303.97|301.57|0
1645633200000|2022-02-23 16:20:00|306.28|303.88|306.47|304.07|307.77|305.37|305.46|303.06|0
1645633500000|2022-02-23 16:25:00|306.41|304.01|305.86|303.46|308.86|306.46|305.59|303.19|0
1645633800000|2022-02-23 16:30:00|306.41|304.01|308.45|306.05|311.25|308.85|304.23|301.83|0
1645634100000|2022-02-23 16:35:00|308.72|306.32|310.23|307.83|312.7|310.3|306.95|304.55|0
1645634400000|2022-02-23 16:40:00|310.09|307.69|308.31|305.91|312.15|309.75|307.9|305.5|0
1645634700000|2022-02-23 16:45:00|308.03|305.63|311.73|309.33|311.73|309.33|307.15|304.75|0
1645635000000|2022-02-23 16:50:00|311.87|309.47|314.62|312.22|315.73|313.33|310.22|307.82|0
1645635300000|2022-02-23 16:55:00|314.76|312.36|315.19|312.79|317.25|314.85|313.35|310.95|0
1645635600000|2022-02-23 17:00:00|315.26|312.86|314.29|311.89|315.54|313.14|311.81|309.41|0
1645635900000|2022-02-23 17:05:00|314.43|312.03|314.54|312.14|314.54|312.14|311.78|309.38|0
1645636200000|2022-02-23 17:10:00|314.68|312.28|312.88|310.48|316.48|314.08|312.33|309.93|0
1645636500000|2022-02-23 17:15:00|312.74|310.34|319.4|317|319.47|317.07|312.74|310.34|0
1645636800000|2022-02-23 17:20:00|319.26|316.86|320.38|317.98|320.94|318.54|318.43|316.03|0
1645637100000|2022-02-23 17:25:00|320.24|317.84|321.22|318.82|321.5|319.1|319.4|317|0
1645637400000|2022-02-23 17:30:00|321.5|319.1|317.17|314.77|321.92|319.52|317.17|314.77|0
1645637700000|2022-02-23 17:35:00|317.31|314.91|314.66|312.26|317.44|315.04|314.11|311.71|0
1645638000000|2022-02-23 17:40:00|314.94|312.54|316.33|313.93|316.61|314.21|313.7|311.3|0
1645638300000|2022-02-23 17:45:00|316.25|313.85|313.69|311.29|317.3|314.9|313.48|311.08|0
1645638600000|2022-02-23 17:50:00|314.03|311.63|309.14|306.74|314.11|311.71|308.46|306.06|0
1645638900000|2022-02-23 17:55:00|309.42|307.02|309.14|306.74|310.1|307.7|307.63|305.23|0
1645639200000|2022-02-23 18:00:00|309.42|307.02|306.67|304.27|309.42|307.02|306.54|304.14|0
1645639500000|2022-02-23 18:05:00|306.81|304.41|305.58|303.18|307.7|305.3|304.36|301.96|0
1645639800000|2022-02-23 18:10:00|305.85|303.45|299.07|296.67|306.13|303.73|298.6|296.2|0
1645640100000|2022-02-23 18:15:00|298.8|296.4|303.07|300.67|303.62|301.22|296.72|294.32|0
1645640400000|2022-02-23 18:20:00|302.8|300.4|301.18|298.78|303.48|301.08|299.84|297.44|0
1645640700000|2022-02-23 18:25:00|301.72|299.32|298.62|296.22|303.21|300.81|298.36|295.96|0
1645641000000|2022-02-23 18:30:00|298.89|296.49|295.81|293.41|300.1|297.7|295.68|293.28|0
1645641300000|2022-02-23 18:35:00|295.95|293.55|301.31|298.91|301.98|299.58|295.55|293.15|0
1645641600000|2022-02-23 18:40:00|301.58|299.18|301.85|299.45|302.66|300.26|300.23|297.83|0
1645641900000|2022-02-23 18:45:00|302.25|299.85|303.37|300.97|305.73|303.33|301.31|298.91|0
1645642200000|2022-02-23 18:50:00|303.51|301.11|297.02|294.62|303.51|301.11|295.81|293.41|0
1645642500000|2022-02-23 18:55:00|297.15|294.75|298.9|296.5|299.44|297.04|295.95|293.55|0
1645642800000|2022-02-23 19:00:00|298.77|296.37|294.87|292.47|301.2|298.8|293.67|291.27|0
1645643100000|2022-02-23 19:05:00|295|292.6|298.61|296.21|300.56|298.16|293.33|290.93|0
1645643400000|2022-02-23 19:10:00|298.74|296.34|297.8|295.4|301.43|299.03|296.86|294.46|0
1645643700000|2022-02-23 19:15:00|297.46|295.06|298.13|295.73|299.95|297.55|294.59|292.19|0
1645644000000|2022-02-23 19:20:00|297.79|295.39|291.79|289.39|299.14|296.74|291.52|289.12|0
1645644300000|2022-02-23 19:25:00|291.92|289.52|291.31|288.91|293.32|290.92|290.25|287.85|0
1645644600000|2022-02-23 19:30:00|292.21|289.81|290.36|287.96|293.14|290.74|289.36|286.96|0
1645644900000|2022-02-23 19:35:00|290.49|288.09|290.68|288.28|292.21|289.81|290.36|287.96|0
1645645200000|2022-02-23 19:40:00|290.35|287.95|288.01|285.61|290.49|288.09|284.18|281.78|0
1645645500000|2022-02-23 19:45:00|287.88|285.48|289.12|286.72|291.76|289.36|287.62|285.22|0
1645645800000|2022-02-23 19:50:00|288.46|286.06|287.41|285.01|290.83|288.43|287.28|284.88|0
1645646100000|2022-02-23 19:55:00|287.54|285.14|287.82|285.42|290.56|288.16|286.49|284.09|0
1645646400000|2022-02-23 20:00:00|287.76|285.36|283.76|281.36|288.61|286.21|283.11|280.71|0
1645646700000|2022-02-23 20:05:00|283.63|281.23|282.59|280.19|285.99|283.59|281.55|279.15|0
1645647000000|2022-02-23 20:10:00|282.46|280.06|283.22|280.82|284|281.6|280.24|277.84|0
1645647300000|2022-02-23 20:15:00|282.7|280.3|282.57|280.17|286.16|283.76|282.18|279.78|0
1645647600000|2022-02-23 20:20:00|282.5|280.1|284|281.6|284.32|281.92|281.14|278.74|0
1645647900000|2022-02-23 20:25:00|283.87|281.47|287.43|285.03|288.35|285.95|282.83|280.43|0
1645648200000|2022-02-23 20:30:00|286.24|283.84|284.99|282.59|288.21|285.81|282.58|280.18|0
1645648500000|2022-02-23 20:35:00|285.13|282.73|280.5|278.1|286.37|283.97|280.5|278.1|0
1645648800000|2022-02-23 20:40:00|280.43|278.03|281.3|278.9|283.45|281.05|280.24|277.84|0
1645649100000|2022-02-23 20:45:00|281.24|278.84|278.71|276.31|283.51|281.11|278.71|276.31|0
1645649400000|2022-02-23 20:50:00|278.65|276.25|277.88|275.48|282.14|279.74|276.85|274.45|0
1645649700000|2022-02-23 20:55:00|278.01|275.61|280.33|277.93|280.97|278.57|276.85|274.45|0
1645650000000|2022-02-23 21:00:00|280.46|278.06|280.97|278.57|282.27|279.87|279.55|277.15|0
1645650300000|2022-02-23 21:05:00|281.36|278.96|281.1|278.7|282.27|279.87|281.1|278.7|0
1645650600000|2022-02-23 21:10:00|280.97|278.57|282.03|279.63|283.26|280.86|280.93|278.53|0
1645650900000|2022-02-23 21:15:00|282.04|279.24|281.78|278.98|282.55|279.75|281.65|278.85|0
1645651200000|2022-02-23 21:20:00|281.77|278.97|282.03|279.23|282.16|279.36|281.26|278.46|0
1645651500000|2022-02-23 21:25:00|282.09|279.29|281.31|278.51|282.35|279.55|280.87|278.07|0
1645651800000|2022-02-23 21:30:00|281.25|278.45|280.22|277.42|281.25|278.45|280.22|277.42|0
1645652100000|2022-02-23 21:35:00|280.09|277.29|281.18|278.38|281.7|278.9|278.93|276.13|0
1645652400000|2022-02-23 21:40:00|281.25|278.45|278.28|275.48|281.31|278.51|276.23|273.43|0
1645652700000|2022-02-23 21:45:00|278.41|275.61|279.05|276.25|279.89|277.09|278.41|275.61|0
1645653000000|2022-02-23 21:50:00|279.18|276.38|278.4|275.6|279.31|276.51|277.44|274.64|0
1645653300000|2022-02-23 21:55:00|278.34|275.54|277.57|274.77|278.4|275.6|276.74|273.94|0
1645653600000|2022-02-23 22:00:00|277.52|274.72|277.56|274.76|277.66|274.86|277.24|274.44|0
1645653900000|2022-02-23 22:05:00|277.54|274.74|277.41|274.61|277.72|274.92|277.39|274.59|0
1645654200000|2022-02-23 22:10:00|277.39|274.59|277.4|274.6|277.68|274.88|277.2|274.4|0
1645654500000|2022-02-23 22:15:00|277.37|274.57|277.34|274.54|277.51|274.71|277.2|274.4|0
1645654800000|2022-02-23 22:20:00|277.33|274.53|277.04|274.24|277.33|274.53|277|274.2|0
1645655100000|2022-02-23 22:25:00|277.02|274.22|276.65|273.85|277.19|274.39|276.65|273.85|0
1645655400000|2022-02-23 22:30:00|276.7|273.9|276.38|273.58|276.7|273.9|276.26|273.46|0
1645655700000|2022-02-23 22:35:00|276.36|273.56|276.29|273.49|276.81|274.01|276.27|273.47|0
1645656000000|2022-02-23 22:40:00|276.38|273.58|276.44|273.64|276.44|273.64|276.19|273.39|0
1645656300000|2022-02-23 22:45:00|276.4|273.6|277.15|274.35|277.15|274.35|276.29|273.49|0
1645656600000|2022-02-23 22:50:00|277.16|274.36|277.12|274.32|277.26|274.46|276.97|274.17|0
1645656900000|2022-02-23 22:55:00|277.1|274.3|278.02|275.22|278.02|275.22|277.07|274.27|0
1645657200000|2022-02-23 23:00:00|278.05|275.25|278.3|275.5|281.72|278.92|277.79|274.99|0
1645657500000|2022-02-23 23:05:00|278.69|275.89|276.63|273.83|278.76|275.96|276.06|273.26|0
1645657800000|2022-02-23 23:10:00|276.57|273.77|277.34|274.54|277.85|275.05|275.48|272.68|0
1645658100000|2022-02-23 23:15:00|277.21|274.41|274.65|271.85|277.72|274.92|274.39|271.59|0
1645658400000|2022-02-23 23:20:00|274.78|271.98|274.39|271.59|275.54|272.74|274.39|271.59|0
1645658700000|2022-02-23 23:25:00|274.52|271.72|277.46|274.66|279|276.2|274.52|271.72|0
1645659000000|2022-02-23 23:30:00|277.59|274.79|278.87|276.07|278.87|276.07|277.2|274.4|0
1645659300000|2022-02-23 23:35:00|278.8|276|278.54|275.74|278.87|276.07|277.84|275.04|0
1645659600000|2022-02-23 23:40:00|278.74|275.94|281.19|278.39|282.22|279.42|278.35|275.55|0
1645659900000|2022-02-23 23:45:00|281.31|278.51|279.63|276.83|281.38|278.58|279.44|276.64|0
1645660200000|2022-02-23 23:50:00|279.76|276.96|280.41|277.61|280.54|277.74|278.99|276.19|0
1645660500000|2022-02-23 23:55:00|280.53|277.73|278.86|276.06|281.11|278.31|278.4|275.6|0
1645660800000|2022-02-24 00:00:00|278.99|276.19|278.21|275.41|281.18|278.38|277.44|274.64|0
1645661100000|2022-02-24 00:05:00|277.95|275.15|277.05|274.25|278.98|276.18|275.9|273.1|0
1645661400000|2022-02-24 00:10:00|276.8|274|279.04|276.24|280.14|277.34|276.54|273.74|0
1645661700000|2022-02-24 00:15:00|278.98|276.18|277.24|274.44|278.98|276.18|275.9|273.1|0
1645662000000|2022-02-24 00:20:00|277.18|274.38|277.05|274.25|277.69|274.89|275.89|273.09|0
1645662300000|2022-02-24 00:25:00|276.92|274.12|273.6|270.8|277.69|274.89|271.18|268.38|0
1645662600000|2022-02-24 00:30:00|273.72|270.92|271.37|268.57|274.49|271.69|270.17|267.37|0
1645662900000|2022-02-24 00:35:00|270.8|268|272.37|269.57|274.52|271.72|269.92|267.12|0
1645663200000|2022-02-24 00:40:00|272.43|269.63|272.49|269.69|274.01|271.21|271.8|269|0
1645663500000|2022-02-24 00:45:00|272.43|269.63|272.55|269.75|272.87|270.07|271.54|268.74|0
1645663800000|2022-02-24 00:50:00|272.49|269.69|270.71|267.91|272.93|270.13|270.71|267.91|0
1645664100000|2022-02-24 00:55:00|269.27|266.47|266.38|263.58|270.71|267.91|266.38|263.58|0
1645664400000|2022-02-24 01:00:00|266.5|263.7|266.81|264.01|269.52|266.72|266.38|263.58|0
1645664700000|2022-02-24 01:05:00|266.63|263.83|268.63|265.83|268.88|266.08|266.25|263.45|0
1645665000000|2022-02-24 01:10:00|268.38|265.58|270.88|268.08|273.91|271.11|268.25|265.45|0
1645665300000|2022-02-24 01:15:00|270.63|267.83|267.49|264.69|271.19|268.39|266.12|263.32|0
1645665600000|2022-02-24 01:20:00|267.18|264.38|266.62|263.82|267.8|265|265.5|262.7|0
1645665900000|2022-02-24 01:25:00|266.49|263.69|266.86|264.06|267.74|264.94|266.3|263.5|0
1645666200000|2022-02-24 01:30:00|266.74|263.94|269.99|267.19|271.63|268.83|265.99|263.19|0
1645666500000|2022-02-24 01:35:00|269.86|267.06|269.8|267|270.55|267.75|268.61|265.81|0
1645666800000|2022-02-24 01:40:00|269.86|267.06|269.98|267.18|272.13|269.33|269.11|266.31|0
1645667100000|2022-02-24 01:45:00|270.05|267.25|271.74|268.94|273.26|270.46|269.67|266.87|0
1645667400000|2022-02-24 01:50:00|272.37|269.57|274.34|271.54|277.96|275.16|272.06|269.26|0
1645667700000|2022-02-24 01:55:00|274.03|271.23|273.83|271.03|274.79|271.99|272.38|269.58|0
1645668000000|2022-02-24 02:00:00|274.41|271.61|271.74|268.94|275.29|272.49|271.68|268.88|0
1645668300000|2022-02-24 02:05:00|271.68|268.88|270.79|267.99|272.75|269.95|269.1|266.3|0
1645668600000|2022-02-24 02:10:00|270.73|267.93|272.05|269.25|273.13|270.33|270.23|267.43|0
1645668900000|2022-02-24 02:15:00|271.87|269.07|271.24|268.44|274.71|271.91|271.05|268.25|0
1645669200000|2022-02-24 02:20:00|271.3|268.5|269.91|267.11|271.37|268.57|269.48|266.68|0
1645669500000|2022-02-24 02:25:00|270.04|267.24|264.21|261.41|270.23|267.43|264.21|261.41|0
1645669800000|2022-02-24 02:30:00|264.46|261.66|267.77|264.97|268.21|265.41|263.65|260.85|0
1645670100000|2022-02-24 02:35:00|267.71|264.91|268.96|266.16|269.85|267.05|266.96|264.16|0
1645670400000|2022-02-24 02:40:00|269.09|266.29|268.27|265.47|269.09|266.29|267.45|264.65|0
1645670700000|2022-02-24 02:45:00|268.21|265.41|266.13|263.33|270.09|267.29|265.63|262.83|0
1645671000000|2022-02-24 02:50:00|264.14|261.34|263.64|259.72|267.23|263.87|261.53|258.45|0
1645671300000|2022-02-24 02:55:00|262.96|259.04|263.52|259.6|266.88|262.96|261.96|258.04|0
1645671600000|2022-02-24 03:00:00|263.27|259.35|260.56|256.64|264.82|260.9|259.7|255.78|0
1645671900000|2022-02-24 03:05:00|260.43|256.51|247.82|243.9|260.68|256.76|245.85|241.93|0
1645672200000|2022-02-24 03:10:00|246.92|243|250.39|246.47|256.86|252.94|245.85|241.93|0
1645672500000|2022-02-24 03:15:00|251.23|247.31|251.41|247.49|253.47|249.55|248.83|244.91|0
1645672800000|2022-02-24 03:20:00|251.53|247.61|246.55|242.63|252.98|249.06|246.55|242.63|0
1645673100000|2022-02-24 03:25:00|246.67|242.75|247.03|243.11|248.23|244.31|244.59|240.67|0
1645673400000|2022-02-24 03:30:00|246.97|243.05|238.58|234.66|246.97|243.05|237.12|233.2|0
1645673700000|2022-02-24 03:35:00|238.87|234.95|236.96|233.04|241.16|237.24|236.96|233.04|0
1645674000000|2022-02-24 03:40:00|236.26|232.34|243.51|239.31|245.21|241.01|235.11|231.19|0
1645674300000|2022-02-24 03:45:00|242.87|238.67|246.7|242.5|247.71|243.51|242.69|238.49|0
1645674600000|2022-02-24 03:50:00|246.76|242.56|246.73|242.53|248.86|244.66|243.75|239.55|0
1645674900000|2022-02-24 03:55:00|247.14|242.94|243.33|239.13|247.14|242.94|242.21|238.01|0
1645675200000|2022-02-24 04:00:00|243.15|238.95|246.26|242.06|246.38|242.18|242.04|237.84|0
1645675500000|2022-02-24 04:05:00|246.2|242|247.08|242.88|248.38|244.18|243.38|239.18|0
1645675800000|2022-02-24 04:10:00|246.96|242.76|243.37|239.17|246.96|242.76|242.09|237.89|0
1645676100000|2022-02-24 04:15:00|243.02|238.82|243.66|239.46|245.65|241.45|240.98|236.78|0
1645676400000|2022-02-24 04:20:00|244.07|239.87|246.64|242.44|248.17|243.97|243.83|239.63|0
1645676700000|2022-02-24 04:25:00|246.76|242.56|245.65|241.45|247.88|243.68|244.77|240.57|0
1645677000000|2022-02-24 04:30:00|245.58|241.38|249.17|244.97|250.83|246.63|244.83|240.63|0
1645677300000|2022-02-24 04:35:00|249.11|244.91|247.87|243.67|249.46|245.26|247.52|243.32|0
1645677600000|2022-02-24 04:40:00|247.69|243.49|248.52|244.32|249.52|245.32|245.99|241.79|0
1645677900000|2022-02-24 04:45:00|248.46|244.26|251.83|247.63|251.89|247.69|248.4|244.2|0
1645678200000|2022-02-24 04:50:00|251.65|247.45|253.08|248.88|254.39|250.19|251.53|247.33|0
1645678500000|2022-02-24 04:55:00|253.14|248.94|252.96|248.76|254.33|250.13|252.48|248.28|0
1645678800000|2022-02-24 05:00:00|253.13|248.93|250.34|246.14|253.67|249.47|249.87|245.67|0
1645679100000|2022-02-24 05:05:00|250.52|246.32|249.27|245.07|252.6|248.4|247.91|243.71|0
1645679400000|2022-02-24 05:10:00|249.04|244.84|253.19|248.99|253.67|249.47|248.68|244.48|0
1645679700000|2022-02-24 05:15:00|253.67|249.47|250.76|246.56|253.67|249.47|249.28|245.08|0
1645680000000|2022-02-24 05:20:00|250.82|246.62|251.06|246.86|252.43|248.23|250.46|246.26|0
1645680300000|2022-02-24 05:25:00|251.17|246.97|250.05|245.85|253.14|248.94|249.81|245.61|0
1645680600000|2022-02-24 05:30:00|250.16|245.96|247.84|243.64|250.16|245.96|246.09|241.89|0
1645680900000|2022-02-24 05:35:00|247.78|243.58|245.43|241.23|248.84|244.64|245.26|241.06|0
1645681200000|2022-02-24 05:40:00|245.38|241.18|248.32|244.68|248.37|244.73|245.38|241.18|0
1645681500000|2022-02-24 05:45:00|248.14|244.5|247.25|243.61|250.02|246.38|247.08|243.44|0
1645681800000|2022-02-24 05:50:00|247.37|243.73|250.19|246.83|250.37|247.01|246.72|243.08|0
1645682100000|2022-02-24 05:55:00|250.49|247.13|248.41|245.05|251.44|248.08|248.24|244.88|0
1645682400000|2022-02-24 06:00:00|250.25|246.89|251.65|247.73|252.13|248.21|249.25|245.05|0
1645682700000|2022-02-24 06:05:00|251.59|247.67|253.74|249.82|253.74|249.82|250.7|246.78|0
1645683000000|2022-02-24 06:10:00|253.67|249.75|249.72|245.8|253.67|249.75|248.95|245.03|0
1645683300000|2022-02-24 06:15:00|249.6|245.68|250.01|246.09|253.9|249.98|248|244.08|0
1645683600000|2022-02-24 06:20:00|250.07|246.15|248.94|245.02|250.19|246.27|247.23|243.31|0
1645683900000|2022-02-24 06:25:00|249|245.08|246.45|242.53|250.01|246.09|245.63|241.71|0
1645684200000|2022-02-24 06:30:00|246.1|242.18|245.92|242|248.41|244.49|245.69|241.77|0
1645684500000|2022-02-24 06:35:00|246.04|242.12|247.09|243.17|247.4|243.48|244.16|240.24|0
1645684800000|2022-02-24 06:40:00|247.21|243.29|248.38|244.46|248.5|244.58|245.74|241.82|0
1645685100000|2022-02-24 06:45:00|248.33|244.41|243.1|239.18|248.56|244.64|242.98|239.06|0
1645685400000|2022-02-24 06:50:00|243.04|239.12|242.39|238.47|243.56|239.64|240.02|236.1|0
1645685700000|2022-02-24 06:55:00|242.51|238.59|244.78|240.86|246.78|242.86|242.34|238.42|0
1645686000000|2022-02-24 07:00:00|244.49|240.57|243.85|239.93|249.25|245.33|243.85|239.93|0
1645686300000|2022-02-24 07:05:00|243.67|239.75|244.49|240.57|245.19|241.27|238.11|234.19|0
1645686600000|2022-02-24 07:10:00|244.08|240.16|243.08|239.16|244.49|240.57|239.61|235.69|0
1645686900000|2022-02-24 07:15:00|242.5|238.58|239.55|235.63|243.55|239.63|237.6|233.68|0
1645687200000|2022-02-24 07:20:00|239.09|235.17|238.46|234.54|240.53|236.61|238.17|234.25|0
1645687500000|2022-02-24 07:25:00|238.69|234.77|236.84|232.36|239.19|234.77|235.59|231.11|0
1645687800000|2022-02-24 07:30:00|236.73|232.25|239.56|234.8|240.71|235.95|236.33|231.71|0
1645688100000|2022-02-24 07:35:00|239.33|234.57|242.98|237.94|243.62|238.58|226.1|221.06|0
1645688400000|2022-02-24 07:40:00|242.7|237.66|243.25|238.21|247.05|242.01|241.94|236.9|0
1645688700000|2022-02-24 07:45:00|243.54|238.5|244.99|239.95|248.22|243.18|243.02|237.98|0
1645689000000|2022-02-24 07:50:00|244.82|239.78|243.71|238.67|246.86|241.82|242.55|237.51|0
1645689300000|2022-02-24 07:55:00|243.89|238.85|242.84|237.8|247.8|242.76|242.84|237.8|0
1645689600000|2022-02-24 08:00:00|242.95|237.91|247.61|242.01|248.37|242.77|241.1|235.54|0
1645689900000|2022-02-24 08:05:00|247.15|242.35|252.05|247.25|252.53|247.73|247.09|242.29|0
1645690200000|2022-02-24 08:10:00|252.23|247.43|247.25|242.45|254.08|249.28|247.13|242.33|0
1645690500000|2022-02-24 08:15:00|246.84|242.04|251.21|246.41|251.21|246.41|246.08|241.28|0
1645690800000|2022-02-24 08:20:00|251.63|246.83|250.29|245.49|254.61|249.81|249.16|244.36|0
1645691100000|2022-02-24 08:25:00|250.41|245.61|247.67|242.87|252.95|248.15|246.25|241.45|0
1645691400000|2022-02-24 08:30:00|247.85|243.05|249.56|244.76|250.75|245.95|246.13|241.33|0
1645691700000|2022-02-24 08:35:00|249.86|245.06|248.08|243.28|250.34|245.54|245.84|241.04|0
1645692000000|2022-02-24 08:40:00|248.2|243.4|245.94|241.14|248.85|244.05|244.83|240.03|0
1645692300000|2022-02-24 08:45:00|245.76|240.96|247|242.2|249.27|244.47|244.34|239.54|0
1645692600000|2022-02-24 08:50:00|246.82|242.02|244.57|240.25|248.79|244.47|244.57|240.25|0
1645692900000|2022-02-24 08:55:00|244.63|240.31|248.6|244.28|250.46|246.14|244.63|240.31|0
1645693200000|2022-02-24 09:00:00|248.36|244.04|249.85|245.53|250.51|246.19|246.52|242.2|0
1645693500000|2022-02-24 09:05:00|249.91|245.59|254.72|250.4|257.21|252.89|248.42|244.1|0
1645693800000|2022-02-24 09:10:00|254.54|250.22|248.71|244.39|254.54|250.22|244.56|240.24|0
1645694100000|2022-02-24 09:15:00|249.07|244.75|250.98|246.66|252.97|248.65|248.59|244.27|0
1645694400000|2022-02-24 09:20:00|250.62|246.3|253.14|248.82|255.32|251|250.5|246.18|0
1645694700000|2022-02-24 09:25:00|253.62|249.3|249.94|245.62|254.34|250.02|249.47|245.15|0
1645695000000|2022-02-24 09:30:00|250|245.68|250.78|246.46|252.1|247.78|249.28|244.96|0
1645695300000|2022-02-24 09:35:00|250.84|246.52|250.12|245.8|250.84|246.52|248.32|244|0
1645695600000|2022-02-24 09:40:00|250.24|245.92|246.36|242.04|251.31|246.99|244.64|240.32|0
1645695900000|2022-02-24 09:45:00|246.48|242.16|248.38|244.06|249.15|244.83|246.01|241.69|0
1645696200000|2022-02-24 09:50:00|248.56|244.24|246.06|241.74|249.81|245.49|244.94|240.62|0
1645696500000|2022-02-24 09:55:00|245.76|241.44|244.46|240.14|247.78|243.46|244.46|240.14|0
1645696800000|2022-02-24 10:00:00|244.34|240.02|245.17|240.85|245.58|241.26|243.28|238.96|0
1645697100000|2022-02-24 10:05:00|245.22|240.9|249.98|245.66|250.1|245.78|244.87|240.55|0
1645697400000|2022-02-24 10:10:00|250.22|245.9|246.94|242.62|250.22|245.9|246.17|241.85|0
1645697700000|2022-02-24 10:15:00|246.58|242.26|244.04|239.72|247|242.68|243.56|239.24|0
1645698000000|2022-02-24 10:20:00|244.1|239.78|240.34|236.02|244.33|240.01|239.29|234.97|0
1645698300000|2022-02-24 10:25:00|240.16|235.84|242.63|238.31|243.27|238.95|238.3|233.98|0
1645698600000|2022-02-24 10:30:00|242.45|238.13|244.99|240.67|245.52|241.2|240.99|236.67|0
1645698900000|2022-02-24 10:35:00|244.69|240.37|245.87|241.55|245.93|241.61|241.22|236.9|0
1645699200000|2022-02-24 10:40:00|245.75|241.43|244.86|240.54|248.42|244.1|244.74|240.42|0
1645699500000|2022-02-24 10:45:00|245.04|240.72|246.45|242.13|246.99|242.67|243.5|239.18|0
1645699800000|2022-02-24 10:50:00|246.57|242.25|242.32|238|246.93|242.61|242.32|238|0
1645700100000|2022-02-24 10:55:00|241.97|237.65|242.15|237.83|243.38|239.06|241.45|237.13|0
1645700400000|2022-02-24 11:00:00|242.09|237.77|238.41|234.09|243.5|239.18|238.12|233.8|0
1645700700000|2022-02-24 11:05:00|238.64|234.32|236.61|232.29|239.05|234.73|235.97|231.65|0
1645701000000|2022-02-24 11:10:00|236.49|232.17|239.5|235.18|240.14|235.82|235.8|231.48|0
1645701300000|2022-02-24 11:15:00|239.26|234.94|235.79|231.47|239.26|234.94|234.93|230.61|0
1645701600000|2022-02-24 11:20:00|235.85|231.53|240.13|235.81|240.13|235.81|235.73|231.41|0
1645701900000|2022-02-24 11:25:00|239.67|235.35|236.71|232.39|240.54|236.22|235.27|230.95|0
1645702200000|2022-02-24 11:30:00|236.82|232.5|234.23|229.91|238.33|234.01|234.23|229.91|0
1645702500000|2022-02-24 11:35:00|234.35|230.03|234.86|230.54|234.86|230.54|233.43|229.11|0
1645702800000|2022-02-24 11:40:00|234.8|230.48|241.76|237.44|241.76|237.44|233.88|229.56|0
1645703100000|2022-02-24 11:45:00|241.7|237.38|242.34|238.02|244.22|239.9|240.47|236.15|0
1645703400000|2022-02-24 11:50:00|242.22|237.9|241.69|237.37|245.16|240.84|241.17|236.85|0
1645703700000|2022-02-24 11:55:00|241.46|237.14|245.33|241.01|245.33|241.01|240.76|236.44|0
1645704000000|2022-02-24 12:00:00|245.22|240.9|240.64|236.32|245.28|240.96|239.53|235.21|0
1645704300000|2022-02-24 12:05:00|240.4|236.08|236.86|232.54|240.46|236.14|236.75|232.43|0
1645704600000|2022-02-24 12:10:00|236.92|232.6|241.04|236.72|241.04|236.72|236.4|232.08|0
1645704900000|2022-02-24 12:15:00|240.93|236.61|238.77|234.45|243.03|238.71|238.07|233.75|0
1645705200000|2022-02-24 12:20:00|238.83|234.51|238.01|233.69|238.83|234.51|236.68|232.36|0
1645705500000|2022-02-24 12:25:00|237.78|233.46|237.14|232.82|238.59|234.27|236.05|231.73|0
1645705800000|2022-02-24 12:30:00|237.02|232.7|234.22|229.9|237.43|233.11|233.7|229.38|0
1645706100000|2022-02-24 12:35:00|234.1|229.78|235.02|230.7|235.14|230.82|233.07|228.75|0
1645706400000|2022-02-24 12:40:00|235.08|230.76|234.44|230.12|235.08|230.76|233.07|228.75|0
1645706700000|2022-02-24 12:45:00|234.67|230.35|235.76|231.44|235.87|231.55|231.78|227.46|0
1645707000000|2022-02-24 12:50:00|235.99|231.67|236.87|232.55|238.03|233.71|235.76|231.44|0
1645707300000|2022-02-24 12:55:00|236.92|232.6|237.56|233.24|237.91|233.59|234.33|230.01|0
1645707600000|2022-02-24 13:00:00|237.79|233.47|237.33|233.01|239.35|235.03|236.06|231.74|0
1645707900000|2022-02-24 13:05:00|237.32|233|233.75|229.43|238.14|233.82|233.64|229.32|0
1645708200000|2022-02-24 13:10:00|234.1|229.78|233.69|229.37|234.78|230.46|233.64|229.32|0
1645708500000|2022-02-24 13:15:00|233.87|229.55|232.77|228.45|234.78|230.46|231.58|227.26|0
1645708800000|2022-02-24 13:20:00|232.6|228.28|231.23|226.91|233.17|228.85|230.78|226.46|0
1645709100000|2022-02-24 13:25:00|231.35|227.03|230.52|226.2|231.46|227.14|229.79|225.47|0
1645709400000|2022-02-24 13:30:00|230.41|226.09|233.55|229.23|233.55|229.23|229.95|225.63|0
1645709700000|2022-02-24 13:35:00|233.44|229.12|232.98|228.66|235.05|230.73|232.18|227.86|0
1645710000000|2022-02-24 13:40:00|233.09|228.77|239.23|235.87|239.46|236.1|231.16|227.32|0
1645710300000|2022-02-24 13:45:00|239.28|235.92|236.89|233.53|239.57|236.21|233.59|230.23|0
1645710600000|2022-02-24 13:50:00|237.24|233.88|236.6|233.24|239.46|236.1|236.19|232.83|0
1645710900000|2022-02-24 13:55:00|236.42|233.06|233.42|230.06|237.06|233.7|233.3|229.94|0
1645711200000|2022-02-24 14:00:00|233.18|229.82|236.07|232.71|236.65|233.29|233.18|229.82|0
1645711500000|2022-02-24 14:05:00|235.96|232.6|238.1|234.74|240.38|237.02|235.96|232.6|0
1645711800000|2022-02-24 14:10:00|238.28|234.92|235.37|232.01|238.28|234.92|234.45|231.09|0
1645712100000|2022-02-24 14:15:00|235.6|232.24|237.51|234.15|237.81|234.45|235.43|232.07|0
1645712400000|2022-02-24 14:20:00|237.4|234.04|234.44|231.08|238.62|235.26|233.86|230.5|0
1645712700000|2022-02-24 14:25:00|234.33|230.97|230.99|227.63|234.33|230.97|230.87|227.51|0
1645713000000|2022-02-24 14:30:00|231.5|228.14|238.38|235.02|240.84|237.48|229.84|226.48|0
1645713300000|2022-02-24 14:35:00|236.99|233.63|244.45|241.09|244.45|241.09|233.51|230.15|0
1645713600000|2022-02-24 14:40:00|243.08|239.72|236.74|233.38|244.21|240.85|233.31|229.95|0
1645713900000|2022-02-24 14:45:00|236.28|232.92|245.19|241.83|245.19|241.83|233.19|229.83|0
1645714200000|2022-02-24 14:50:00|246.39|243.03|245.51|242.15|253.09|249.73|243.33|239.97|0
1645714500000|2022-02-24 14:55:00|245.63|242.27|250.25|246.89|250.25|246.89|242.53|239.17|0
1645714800000|2022-02-24 15:00:00|249.95|246.59|239.81|236.45|249.95|246.59|239.34|235.98|0
1645715100000|2022-02-24 15:05:00|239.45|236.09|250.25|246.89|250.32|246.96|237.69|234.33|0
1645715400000|2022-02-24 15:10:00|250.08|246.72|257.8|254.44|258.54|255.18|247.81|244.45|0
1645715700000|2022-02-24 15:15:00|257.56|254.2|262.39|259.03|262.46|259.1|255.62|252.26|0
1645716000000|2022-02-24 15:20:00|262.46|259.1|256.15|252.79|267.79|264.43|254.08|250.72|0
1645716300000|2022-02-24 15:25:00|255.6|252.24|251.33|247.97|257.49|254.13|247.87|244.51|0
1645716600000|2022-02-24 15:30:00|251.21|247.85|256.05|252.69|257.64|254.28|247.84|244.48|0
1645716900000|2022-02-24 15:35:00|255.32|251.96|251.8|248.44|256.9|253.54|248.44|245.08|0
1645717200000|2022-02-24 15:40:00|251.56|248.2|252.53|249.17|253.74|250.38|246.53|243.17|0
1645717500000|2022-02-24 15:45:00|252.34|248.98|258.12|254.76|259.96|256.6|251.5|248.14|0
1645717800000|2022-02-24 15:50:00|258.24|254.88|263.01|259.65|263.63|260.27|255.79|252.43|0
1645718100000|2022-02-24 15:55:00|263.13|259.77|260.79|257.43|265.48|262.12|259.44|256.08|0
1645718400000|2022-02-24 16:00:00|261.15|257.79|260.02|256.66|265.41|262.05|256.02|252.66|0
1645718700000|2022-02-24 16:05:00|259.6|256.24|267.53|264.17|269.33|265.97|258.86|255.5|0
1645719000000|2022-02-24 16:10:00|267.65|264.29|271.14|267.78|272.09|268.73|264.62|261.26|0
1645719300000|2022-02-24 16:15:00|271.21|267.85|271.19|267.83|272.3|268.94|267.96|264.6|0
1645719600000|2022-02-24 16:20:00|271.56|268.2|263.04|259.68|272.07|268.71|263.04|259.68|0
1645719900000|2022-02-24 16:25:00|263.54|260.18|260.5|257.14|265.66|262.3|259.95|256.59|0
1645720200000|2022-02-24 16:30:00|260.82|257.46|261.61|258.25|264.41|261.05|257.99|254.63|0
1645720500000|2022-02-24 16:35:00|261.68|258.32|263.47|260.11|263.66|260.3|257.98|254.62|0
1645720800000|2022-02-24 16:40:00|263.53|260.17|256.02|252.66|263.53|260.17|255.17|251.81|0
1645721100000|2022-02-24 16:45:00|256.27|252.91|258.46|255.1|258.7|255.34|252.6|249.24|0
1645721400000|2022-02-24 16:50:00|259.07|255.71|264.25|260.89|264.5|261.14|258.82|255.46|0
1645721700000|2022-02-24 16:55:00|264|260.64|267.3|263.94|267.49|264.13|262.52|259.16|0
1645722000000|2022-02-24 17:00:00|267.17|263.81|266.86|263.5|267.61|264.25|265.42|262.06|0
1645722300000|2022-02-24 17:05:00|266.36|263|261.4|258.04|267.36|264|261.4|258.04|0
1645722600000|2022-02-24 17:10:00|262.14|258.78|254.9|251.54|263.13|259.77|254.9|251.54|0
1645722900000|2022-02-24 17:15:00|255.15|251.79|256|252.64|257.46|254.1|253.57|250.21|0
1645723200000|2022-02-24 17:20:00|256.12|252.76|251.99|248.63|256.97|253.61|250.91|247.55|0
1645723500000|2022-02-24 17:25:00|251.87|248.51|253.51|250.15|255.75|252.39|251.33|247.97|0
1645723800000|2022-02-24 17:30:00|253.63|250.27|251.02|247.66|256.5|253.14|249.03|245.67|0
1645724100000|2022-02-24 17:35:00|250.24|246.88|258.65|255.29|259.39|256.03|250.24|246.88|0
1645724400000|2022-02-24 17:40:00|259.15|255.79|258.53|255.17|261.49|258.13|256.29|252.93|0
1645724700000|2022-02-24 17:45:00|259.02|255.66|256.01|252.65|260.13|256.77|256.01|252.65|0
1645725000000|2022-02-24 17:50:00|256.44|253.08|256.86|253.5|258.28|254.92|254.97|251.61|0
1645725300000|2022-02-24 17:55:00|256.92|253.56|253.75|250.39|259.63|256.27|253.14|249.78|0
1645725600000|2022-02-24 18:00:00|253.68|250.32|252.53|249.17|253.75|250.39|250.59|247.23|0
1645725900000|2022-02-24 18:05:00|252.41|249.05|258.08|254.72|258.51|255.15|252.41|249.05|0
1645726200000|2022-02-24 18:10:00|258.2|254.84|260.24|256.88|261.23|257.87|255.87|252.51|0
1645726500000|2022-02-24 18:15:00|260.48|257.12|261.47|258.11|262.59|259.23|258.02|254.66|0
1645726800000|2022-02-24 18:20:00|261.1|257.74|259.02|255.66|264.76|261.4|258.9|255.54|0
1645727100000|2022-02-24 18:25:00|259.76|256.4|256.39|253.03|261.24|257.88|256.09|252.73|0
1645727400000|2022-02-24 18:30:00|256.58|253.22|258.76|255.4|260.54|257.18|256.33|252.97|0
1645727700000|2022-02-24 18:35:00|258.57|255.21|263.44|260.08|263.82|260.46|257.41|254.05|0
1645728000000|2022-02-24 18:40:00|263.2|259.84|260.58|257.22|264.82|261.46|260.34|256.98|0
1645728300000|2022-02-24 18:45:00|260.09|256.73|274.28|270.92|274.92|271.56|257.74|254.38|0
1645728600000|2022-02-24 18:50:00|274.54|271.18|271.41|268.05|278.79|275.43|271.35|267.99|0
1645728900000|2022-02-24 18:55:00|271.6|268.24|265.68|262.32|272.36|269|263.62|260.26|0
1645729200000|2022-02-24 19:00:00|265.18|261.82|265.3|261.94|267.06|263.7|260.07|256.71|0
1645729500000|2022-02-24 19:05:00|265.81|262.45|260.33|256.97|268.57|265.21|259.58|256.22|0
1645729800000|2022-02-24 19:10:00|260.51|257.15|269.7|266.34|269.7|266.34|260.51|257.15|0
1645730100000|2022-02-24 19:15:00|268.94|265.58|271.61|268.25|271.87|268.51|265.68|262.32|0
1645730400000|2022-02-24 19:20:00|271.36|268|269.09|265.73|273.6|270.24|267.32|263.96|0
1645730700000|2022-02-24 19:25:00|269.34|265.98|271.12|267.76|271.5|268.14|267.57|264.21|0
1645731000000|2022-02-24 19:30:00|271.25|267.89|279.33|275.97|279.59|276.23|271.12|267.76|0
1645731300000|2022-02-24 19:35:00|279.98|276.62|282.07|278.71|289.06|285.7|279.46|276.1|0
1645731600000|2022-02-24 19:40:00|282.14|278.78|278.99|275.63|283.05|279.69|276.68|273.32|0
1645731900000|2022-02-24 19:45:00|278.34|274.98|283.71|280.35|283.71|280.35|278.08|274.72|0
1645732200000|2022-02-24 19:50:00|283.97|280.61|284.83|281.47|285.35|281.99|280|276.64|0
1645732500000|2022-02-24 19:55:00|285.09|281.73|280.17|276.81|285.09|281.73|276.85|273.49|0
1645732800000|2022-02-24 20:00:00|280.04|276.68|286.28|282.92|286.55|283.19|278.02|274.66|0
1645733100000|2022-02-24 20:05:00|286.02|282.66|284.32|281.44|287.34|283.98|284.32|281.2|0
1645733400000|2022-02-24 20:10:00|283.93|281.05|286.9|284.02|286.97|284.09|283.8|280.92|0
1645733700000|2022-02-24 20:15:00|286.7|283.82|286.7|283.82|287.23|284.35|284.06|281.18|0
1645734000000|2022-02-24 20:20:00|287.09|284.21|286.69|283.81|287.23|284.35|283.53|280.65|0
1645734300000|2022-02-24 20:25:00|286.63|283.75|281.81|278.93|288.42|285.54|281.29|278.41|0
1645734600000|2022-02-24 20:30:00|281.68|278.8|296.86|293.98|296.86|293.98|281.68|278.8|0
1645734900000|2022-02-24 20:35:00|297.26|294.38|299.2|296.32|301.1|298.22|295.37|292.49|0
1645735200000|2022-02-24 20:40:00|299.81|296.93|295.48|292.6|300.42|297.54|295.01|292.13|0
1645735500000|2022-02-24 20:45:00|295.28|292.4|295.82|292.94|299.06|296.18|294.74|291.86|0
1645735800000|2022-02-24 20:50:00|297.3|294.42|308.01|305.13|309.18|306.3|297.3|294.42|0
1645736100000|2022-02-24 20:55:00|308.49|305.61|305.29|302.41|308.77|305.89|302.01|299.13|0
1645736400000|2022-02-24 21:00:00|304.88|302|302.01|299.13|307.63|304.75|300.11|297.23|0
1645736700000|2022-02-24 21:05:00|301.74|298.86|301.23|298.35|303.32|300.44|300.53|297.65|0
1645737000000|2022-02-24 21:10:00|301.5|298.62|297.78|294.9|302.05|299.17|297.17|294.29|0
1645737300000|2022-02-24 21:15:00|298.56|295.2|298.76|295.4|299.71|296.35|297.95|294.59|0
1645737600000|2022-02-24 21:20:00|298.89|295.53|298.22|294.86|299.09|295.73|296.53|293.17|0
1645737900000|2022-02-24 21:25:00|297.95|294.59|298.14|294.78|298.75|295.39|297.67|294.31|0
1645738200000|2022-02-24 21:30:00|298.28|294.92|297.6|294.24|298.48|295.12|297.13|293.77|0
1645738500000|2022-02-24 21:35:00|297.74|294.38|297.26|293.9|298.21|294.85|297.26|293.9|0
1645738800000|2022-02-24 21:40:00|297.13|293.77|298.21|294.85|298.75|295.39|296.99|293.63|0
1645739100000|2022-02-24 21:45:00|298.54|295.18|302.33|298.97|302.4|299.04|298.48|295.12|0
1645739400000|2022-02-24 21:50:00|302.13|298.77|304.85|301.49|305.19|301.83|301.72|298.36|0
1645739700000|2022-02-24 21:55:00|305.26|301.9|299.61|296.25|305.74|302.38|299.55|296.19|0
1645740000000|2022-02-24 22:00:00|300.05|296.69|300.48|297.12|300.52|297.16|299.99|296.63|0
1645740300000|2022-02-24 22:05:00|300.5|297.14|300.48|297.12|300.57|297.21|300.36|297|0
1645740600000|2022-02-24 22:10:00|300.5|297.14|301|297.64|301.22|297.86|300.44|297.08|0
1645740900000|2022-02-24 22:15:00|301.06|297.7|301.1|297.74|301.1|297.74|300.85|297.49|0
1645741200000|2022-02-24 22:20:00|301.12|297.76|301.04|297.68|301.26|297.9|300.94|297.58|0
1645741500000|2022-02-24 22:25:00|300.96|297.6|300.94|297.58|300.96|297.6|300.94|297.58|0
1645741800000|2022-02-24 22:30:00|300.98|297.62|301.02|297.66|301.02|297.66|300.76|297.4|0
1645742100000|2022-02-24 22:35:00|300.96|297.6|300.95|297.59|301.37|298.01|300.48|297.12|0
1645742400000|2022-02-24 22:40:00|300.84|297.48|300.83|297.47|301.25|297.89|300.83|297.47|0
1645742700000|2022-02-24 22:45:00|300.93|297.57|300.53|297.17|300.95|297.59|300.53|297.17|0
1645743000000|2022-02-24 22:50:00|300.59|297.23|300.16|296.8|300.59|297.23|300.16|296.8|0
1645743300000|2022-02-24 22:55:00|300.06|296.7|300.26|296.9|300.53|297.17|299.96|296.6|0
1645743600000|2022-02-24 23:00:00|298.23|294.87|297.76|294.4|299.58|296.22|295.67|292.31|0
1645743900000|2022-02-24 23:05:00|297.63|294.27|297.96|294.6|299.65|296.29|297.42|294.06|0
1645744200000|2022-02-24 23:10:00|297.76|294.4|298.36|295|298.84|295.48|296.75|293.39|0
1645744500000|2022-02-24 23:15:00|298.09|294.73|296.54|293.18|298.43|295.07|295.8|292.44|0
1645744800000|2022-02-24 23:20:00|296.27|292.91|297.14|293.78|297.28|293.92|294.19|290.83|0
1645745100000|2022-02-24 23:25:00|296.87|293.51|294.52|291.16|296.87|293.51|293.45|290.09|0
1645745400000|2022-02-24 23:30:00|294.12|290.76|291.45|288.09|294.59|291.23|291.45|288.09|0
1645745700000|2022-02-24 23:35:00|291.78|288.42|293.98|290.62|294.12|290.76|291.78|288.42|0
1645746000000|2022-02-24 23:40:00|294.12|290.76|293.71|290.35|294.18|290.82|292.91|289.55|0
1645746300000|2022-02-24 23:45:00|293.98|290.62|294.92|291.56|295.11|291.75|292.91|289.55|0
1645746600000|2022-02-24 23:50:00|294.71|291.35|295.72|292.36|296.32|292.96|294.51|291.15|0
1645746900000|2022-02-24 23:55:00|295.85|292.49|295.18|291.82|295.99|292.63|294.64|291.28|0
1645747200000|2022-02-25 00:00:00|295.11|291.75|298.95|295.59|298.95|295.59|295.11|291.75|0
1645747500000|2022-02-25 00:05:00|299.08|295.72|299.17|295.81|299.76|296.4|297.46|294.1|0
1645747800000|2022-02-25 00:10:00|299.04|295.68|298.36|295|299.04|295.68|296.34|292.98|0
1645748100000|2022-02-25 00:15:00|298.09|294.73|299.37|296.01|299.71|296.35|297.68|294.32|0
1645748400000|2022-02-25 00:20:00|299.57|296.21|303.77|300.41|303.91|300.55|299.57|296.21|0
1645748700000|2022-02-25 00:25:00|303.91|300.55|303.09|299.73|305.14|301.78|303.09|299.73|0
1645749000000|2022-02-25 00:30:00|303.16|299.8|303.77|300.41|304.45|301.09|302.61|299.25|0
1645749300000|2022-02-25 00:35:00|303.63|300.27|302.95|299.59|303.77|300.41|302.41|299.05|0
1645749600000|2022-02-25 00:40:00|302.74|299.38|303.42|300.06|303.9|300.54|302.68|299.32|0
1645749900000|2022-02-25 00:45:00|303.36|300|302.95|299.59|303.63|300.27|302.67|299.31|0
1645750200000|2022-02-25 00:50:00|302.81|299.45|295.38|292.02|302.95|299.59|294.58|291.22|0
1645750500000|2022-02-25 00:55:00|295.25|291.89|296.32|292.96|297.73|294.37|294.91|291.55|0
1645750800000|2022-02-25 01:00:00|297.12|293.76|295.24|291.88|297.12|293.76|294.44|291.08|0
1645751100000|2022-02-25 01:05:00|294.97|291.61|299.07|295.71|299.41|296.05|294.97|291.61|0
1645751400000|2022-02-25 01:10:00|299.34|295.98|298.6|295.24|299.41|296.05|296.98|293.62|0
1645751700000|2022-02-25 01:15:00|298.33|294.97|299.54|296.18|299.68|296.32|297.79|294.43|0
1645752000000|2022-02-25 01:20:00|299.68|296.32|298.73|295.37|301.3|297.94|298.59|295.23|0
1645752300000|2022-02-25 01:25:00|298.59|295.23|297.78|294.42|299.33|295.97|296.71|293.35|0
1645752600000|2022-02-25 01:30:00|297.92|294.56|299.26|295.9|299.94|296.58|297.78|294.42|0
1645752900000|2022-02-25 01:35:00|299.67|296.31|296.7|293.34|299.67|296.31|296.7|293.34|0
1645753200000|2022-02-25 01:40:00|296.3|292.94|294.59|291.23|296.83|293.47|294.59|291.23|0
1645753500000|2022-02-25 01:45:00|293.12|289.76|292.18|288.82|294.59|291.23|291.04|287.68|0
1645753800000|2022-02-25 01:50:00|292.11|288.75|293.11|289.75|293.52|290.16|291.65|288.29|0
1645754100000|2022-02-25 01:55:00|293.38|290.02|295.79|292.43|295.99|292.63|292.24|288.88|0
1645754400000|2022-02-25 02:00:00|295.59|292.23|294.98|291.62|296.06|292.7|294.58|291.22|0
1645754700000|2022-02-25 02:05:00|294.85|291.49|294.58|291.22|296.73|293.37|294.45|291.09|0
1645755000000|2022-02-25 02:10:00|294.51|291.15|295.11|291.75|295.51|292.15|292.97|289.61|0
1645755300000|2022-02-25 02:15:00|295.04|291.68|296.05|292.69|296.45|293.09|294.17|290.81|0
1645755600000|2022-02-25 02:20:00|296.18|292.82|293.1|289.74|296.32|292.96|292.3|288.94|0
1645755900000|2022-02-25 02:25:00|292.96|289.6|292.96|289.6|292.96|289.6|290.03|286.67|0
1645756200000|2022-02-25 02:30:00|293.1|289.74|293.36|290|293.36|290|291.89|288.53|0
1645756500000|2022-02-25 02:35:00|293.63|290.27|291.22|287.86|293.69|290.33|290.69|287.33|0
1645756800000|2022-02-25 02:40:00|291.09|287.73|290.42|287.06|291.76|288.4|290.02|286.66|0
1645757100000|2022-02-25 02:45:00|290.55|287.19|292.55|289.19|292.82|289.46|290.29|286.93|0
1645757400000|2022-02-25 02:50:00|292.68|289.32|292.21|288.85|292.95|289.59|291.88|288.52|0
1645757700000|2022-02-25 02:55:00|292.28|288.92|292.95|289.59|293.01|289.65|291.88|288.52|0
1645758000000|2022-02-25 03:00:00|292.55|289.19|293.48|290.12|294.75|291.39|292.28|288.92|0
1645758300000|2022-02-25 03:05:00|293.35|289.99|292.41|289.05|294.01|290.65|292.14|288.78|0
1645758600000|2022-02-25 03:10:00|292.34|288.98|291.34|287.98|292.41|289.05|290.94|287.58|0
1645758900000|2022-02-25 03:15:00|291.4|288.04|291.74|288.38|292.54|289.18|291.4|288.04|0
1645759200000|2022-02-25 03:20:00|291.93|288.57|292.8|289.44|292.86|289.5|290.07|286.71|0
1645759500000|2022-02-25 03:25:00|292.67|289.31|292.53|289.17|294.41|291.05|292|288.64|0
1645759800000|2022-02-25 03:30:00|292.26|288.9|290.86|287.5|292.4|289.04|290|286.64|0
1645760100000|2022-02-25 03:35:00|290.8|287.44|291.33|287.97|292.39|289.03|289.86|286.5|0
1645760400000|2022-02-25 03:40:00|291.19|287.83|290.66|287.3|291.99|288.63|289.86|286.5|0
1645760700000|2022-02-25 03:45:00|290.85|287.49|292.25|288.89|292.65|289.29|290.52|287.16|0
1645761000000|2022-02-25 03:50:00|292.32|288.96|295.73|292.37|295.73|292.37|291.85|288.49|0
1645761300000|2022-02-25 03:55:00|295.39|292.03|297.89|294.53|299.24|295.88|294.93|291.57|0
1645761600000|2022-02-25 04:00:00|297.88|294.52|298.29|294.93|298.42|295.06|296.67|293.31|0
1645761900000|2022-02-25 04:05:00|298.35|294.99|300.18|296.82|301.13|297.77|297.88|294.52|0
1645762200000|2022-02-25 04:10:00|300.11|296.75|301.79|298.43|301.92|298.56|299.28|295.92|0
1645762500000|2022-02-25 04:15:00|301.92|298.56|299.08|295.72|301.92|298.56|298.94|295.58|0
1645762800000|2022-02-25 04:20:00|298.94|295.58|298.54|295.18|299.89|296.53|298.54|295.18|0
1645763100000|2022-02-25 04:25:00|298.67|295.31|300.76|297.4|301.64|298.28|298.54|295.18|0
1645763400000|2022-02-25 04:30:00|300.69|297.33|298.53|295.17|300.96|297.6|298.33|294.97|0
1645763700000|2022-02-25 04:35:00|298.67|295.31|297.52|294.16|298.8|295.44|297.18|293.82|0
1645764000000|2022-02-25 04:40:00|297.38|294.02|296.37|293.01|297.45|294.09|295.57|292.21|0
1645764300000|2022-02-25 04:45:00|296.44|293.08|296.97|293.61|297.18|293.82|296.11|292.75|0
1645764600000|2022-02-25 04:50:00|297.04|293.68|296.77|293.41|297.04|293.68|295.9|292.54|0
1645764900000|2022-02-25 04:55:00|297.58|294.22|297.31|293.95|297.85|294.49|296.77|293.41|0
1645765200000|2022-02-25 05:00:00|297.17|293.81|296.77|293.41|297.71|294.35|296.23|292.87|0
1645765500000|2022-02-25 05:05:00|296.5|293.14|295.62|292.26|297.04|293.68|294.89|291.53|0
1645765800000|2022-02-25 05:10:00|295.83|292.47|294.95|291.59|296.23|292.87|294.75|291.39|0
1645766100000|2022-02-25 05:15:00|294.75|291.39|294.95|291.59|295.69|292.33|294.55|291.19|0
1645766400000|2022-02-25 05:20:00|294.81|291.45|294.48|291.12|295.01|291.65|292.88|289.52|0
1645766700000|2022-02-25 05:25:00|294.35|290.99|293.41|290.05|295.35|291.99|292.74|289.38|0
1645767000000|2022-02-25 05:30:00|293.67|290.31|294.81|291.45|295.14|291.78|293.2|289.84|0
1645767300000|2022-02-25 05:35:00|294.74|291.38|296.08|292.72|297.02|293.66|294.67|291.31|0
1645767600000|2022-02-25 05:40:00|295.94|292.58|294.93|291.57|296.62|293.26|294.2|290.84|0
1645767900000|2022-02-25 05:45:00|295|291.64|296.41|293.05|296.75|293.39|294.93|291.57|0
1645768200000|2022-02-25 05:50:00|296.61|293.25|294.26|290.9|296.61|293.25|294.13|290.77|0
1645768500000|2022-02-25 05:55:00|293.8|290.44|293.86|290.5|294.93|291.57|293.39|290.03|0
1645768800000|2022-02-25 06:00:00|293.93|290.57|296.07|292.71|296.2|292.84|292.39|289.03|0
1645769100000|2022-02-25 06:05:00|295.53|292.17|295.39|292.03|295.66|292.3|293.92|290.56|0
1645769400000|2022-02-25 06:10:00|295.53|292.17|296.13|292.77|296.33|292.97|295.39|292.03|0
1645769700000|2022-02-25 06:15:00|295.86|292.5|296.93|293.57|297.27|293.91|295.52|292.16|0
1645770000000|2022-02-25 06:20:00|296.86|293.5|296.59|293.23|296.86|293.5|295.79|292.43|0
1645770300000|2022-02-25 06:25:00|296.46|293.1|295.98|292.62|296.73|293.37|295.52|292.16|0
1645770600000|2022-02-25 06:30:00|296.05|292.69|295.25|291.89|296.19|292.83|293.91|290.55|0
1645770900000|2022-02-25 06:35:00|295.18|291.82|295.51|292.15|295.85|292.49|293.91|290.55|0
1645771200000|2022-02-25 06:40:00|295.65|292.29|295.11|291.75|296.18|292.82|260.69|257.33|0
1645771500000|2022-02-25 06:45:00|294.9|291.54|294.63|291.27|295.17|291.81|293.77|290.41|0
1645771800000|2022-02-25 06:50:00|294.37|291.01|294.57|291.21|294.9|291.54|293.9|290.54|0
1645772100000|2022-02-25 06:55:00|294.7|291.34|294.7|291.34|295.37|292.01|293.69|290.33|0
1645772400000|2022-02-25 07:00:00|294.63|291.27|294.09|290.73|297.65|294.29|293.16|289.8|0
1645772700000|2022-02-25 07:05:00|293.82|290.46|292.22|288.86|293.89|290.53|291.49|288.13|0
1645773000000|2022-02-25 07:10:00|292.09|288.73|292.49|289.13|293.76|290.4|291.23|287.87|0
1645773300000|2022-02-25 07:15:00|292.56|289.2|293.05|289.69|293.22|289.86|288.81|285.45|0
1645773600000|2022-02-25 07:20:00|293.12|289.76|294.75|291.39|295.51|292.15|291.99|288.63|0
1645773900000|2022-02-25 07:25:00|294.61|291.25|296.08|292.72|296.08|292.72|293.81|290.45|0
1645774200000|2022-02-25 07:30:00|295.74|292.38|297.08|293.72|297.08|293.72|294.61|291.25|0
1645774500000|2022-02-25 07:35:00|296.88|293.52|296.41|293.05|298.36|295|296.34|292.98|0
1645774800000|2022-02-25 07:40:00|296.61|293.25|294.93|291.57|296.61|293.25|294.53|291.17|0
1645775100000|2022-02-25 07:45:00|295|291.64|294.47|291.11|295.14|291.78|293.27|289.91|0
1645775400000|2022-02-25 07:50:00|294.07|290.71|290.48|287.12|294.8|291.44|290.48|287.12|0
1645775700000|2022-02-25 07:55:00|290.21|286.85|293.33|289.97|293.66|290.3|288.5|285.14|0
1645776000000|2022-02-25 08:00:00|292.6|289.24|291.33|287.97|292.86|289.5|289.81|286.45|0
1645776300000|2022-02-25 08:05:00|291.43|288.55|288.51|285.63|291.43|288.55|286.54|283.66|0
1645776600000|2022-02-25 08:10:00|288.65|285.77|285.49|282.61|288.91|286.03|282.09|279.21|0
1645776900000|2022-02-25 08:15:00|285.29|282.41|284.83|281.95|286.01|283.13|281.44|278.56|0
1645777200000|2022-02-25 08:20:00|285.41|282.53|284.04|281.16|285.48|282.6|282.34|279.46|0
1645777500000|2022-02-25 08:25:00|283.91|281.03|282.34|279.46|285.48|282.6|281.69|278.81|0
1645777800000|2022-02-25 08:30:00|282.6|279.72|285.87|282.99|287.05|284.17|282.6|279.72|0
1645778100000|2022-02-25 08:35:00|286|283.12|281.55|278.67|286.53|283.65|279.35|276.47|0
1645778400000|2022-02-25 08:40:00|282.2|279.32|283.81|280.93|284.79|281.91|278.1|275.22|0
1645778700000|2022-02-25 08:45:00|283.41|280.53|284.26|281.38|284.66|281.78|282.37|279.49|0
1645779000000|2022-02-25 08:50:00|284.06|281.18|285.05|282.17|287.54|284.66|283.35|280.47|0
1645779300000|2022-02-25 08:55:00|284.98|282.1|284|281.12|285.83|282.95|282.43|279.55|0
1645779600000|2022-02-25 09:00:00|284.45|281.57|284.06|281.18|286.62|283.74|283.08|280.2|0
1645779900000|2022-02-25 09:05:00|284.12|281.24|282.49|279.61|285.23|282.35|282.04|279.16|0
1645780200000|2022-02-25 09:10:00|282.56|279.68|282.88|280|283.21|280.33|281.32|278.44|0
1645780500000|2022-02-25 09:15:00|282.75|279.87|284.51|281.63|285.95|283.07|282.55|279.67|0
1645780800000|2022-02-25 09:20:00|284.64|281.76|282.42|279.54|285.29|282.41|282.22|279.34|0
1645781100000|2022-02-25 09:25:00|282.48|279.6|282.81|279.93|283.07|280.19|281.05|278.17|0
1645781400000|2022-02-25 09:30:00|282.68|279.8|284.24|281.36|287.65|284.77|281.5|278.62|0
1645781700000|2022-02-25 09:35:00|283.98|281.1|286.46|283.58|286.92|284.04|283.98|281.1|0
1645782000000|2022-02-25 09:40:00|286.2|283.32|286.72|283.84|286.86|283.98|284.11|281.23|0
1645782300000|2022-02-25 09:45:00|286.66|283.78|288.04|285.16|289.49|286.61|286.33|283.45|0
1645782600000|2022-02-25 09:50:00|288.3|285.42|290.15|287.27|291.21|288.33|287.71|284.83|0
1645782900000|2022-02-25 09:55:00|290.28|287.4|292.8|289.92|295.6|292.72|290.28|287.4|0
1645783200000|2022-02-25 10:00:00|292.59|289.71|292.86|289.98|293.33|290.45|291.27|288.39|0
1645783500000|2022-02-25 10:05:00|292.66|289.78|294.12|291.24|295.86|292.98|292.66|289.78|0
1645783800000|2022-02-25 10:10:00|294.39|291.51|294.92|292.04|295.19|292.31|292.13|289.25|0
1645784100000|2022-02-25 10:15:00|294.52|291.64|295.51|292.63|296.32|293.44|294.32|291.44|0
1645784400000|2022-02-25 10:20:00|297.39|294.51|295.93|293.05|300.7|297.82|295.53|292.65|0
1645784700000|2022-02-25 10:25:00|296.06|293.18|294.59|291.71|296.73|293.85|293.92|291.04|0
1645785000000|2022-02-25 10:30:00|294.85|291.97|294.58|291.7|296.73|293.85|294.58|291.7|0
1645785300000|2022-02-25 10:35:00|294.72|291.84|295.85|292.97|297.4|294.52|294.32|291.44|0
1645785600000|2022-02-25 10:40:00|295.78|292.9|294.31|291.43|295.98|293.1|292.84|289.96|0
1645785900000|2022-02-25 10:45:00|294.24|291.36|293.24|290.36|294.24|291.36|292.31|289.43|0
1645786200000|2022-02-25 10:50:00|293.37|290.49|294.24|291.36|294.57|291.69|292.71|289.83|0
1645786500000|2022-02-25 10:55:00|294.31|291.43|294.44|291.56|294.44|291.56|293.1|290.22|0
1645786800000|2022-02-25 11:00:00|294.23|291.35|288.32|285.44|294.44|291.56|288.32|285.44|0
1645787100000|2022-02-25 11:05:00|288.19|285.31|288.79|285.91|289.05|286.17|285.03|282.15|0
1645787400000|2022-02-25 11:10:00|288.66|285.78|290.24|287.36|290.5|287.62|288.32|285.44|0
1645787700000|2022-02-25 11:15:00|289.97|287.09|289.51|286.63|289.97|287.09|287.4|284.52|0
1645788000000|2022-02-25 11:20:00|289.71|286.83|291.69|288.81|291.89|289.01|288.39|285.51|0
1645788300000|2022-02-25 11:25:00|290.23|287.35|292.48|289.6|293.08|290.2|288.91|286.03|0
1645788600000|2022-02-25 11:30:00|291.82|288.94|293.41|290.53|294.21|291.33|289.37|286.49|0
1645788900000|2022-02-25 11:35:00|293.48|290.6|298.54|295.66|299.82|296.94|292.12|289.24|0
1645789200000|2022-02-25 11:40:00|298.27|295.39|292.58|289.7|298.81|295.93|290.99|288.11|0
1645789500000|2022-02-25 11:45:00|292.92|290.04|291.25|288.37|298.94|296.06|287.81|284.93|0
1645789800000|2022-02-25 11:50:00|291.78|288.9|291.31|288.43|292.45|289.57|287.88|285|0
1645790100000|2022-02-25 11:55:00|291.05|288.17|295.24|292.36|296.71|293.83|291.05|288.17|0
1645790400000|2022-02-25 12:00:00|295.03|292.15|297.44|294.56|297.78|294.9|293.37|290.49|0
1645790700000|2022-02-25 12:05:00|297.1|294.22|300.66|297.78|301|298.12|296.17|293.29|0
1645791000000|2022-02-25 12:10:00|300.59|297.71|299.52|296.64|301.27|298.39|298.71|295.83|0
1645791300000|2022-02-25 12:15:00|299.65|296.77|301.19|298.31|304.24|301.36|299.11|296.23|0
1645791600000|2022-02-25 12:20:00|301.4|298.52|300.47|297.59|302.95|300.07|300|297.12|0
1645791900000|2022-02-25 12:25:00|300.6|297.72|300.81|297.93|304.2|301.32|300.4|297.52|0
1645792200000|2022-02-25 12:30:00|300.67|297.79|300.19|297.31|302.16|299.28|299.25|296.37|0
1645792500000|2022-02-25 12:35:00|299.32|296.44|299.59|296.71|299.79|296.91|297.91|295.03|0
1645792800000|2022-02-25 12:40:00|299.65|296.77|299.72|296.84|300.4|297.52|298.24|295.36|0
1645793100000|2022-02-25 12:45:00|300.05|297.17|298.71|295.83|300.05|297.17|297.63|294.75|0
1645793400000|2022-02-25 12:50:00|298.78|295.9|311.75|308.87|313.69|310.81|298.57|295.69|0
1645793700000|2022-02-25 12:55:00|312.24|309.36|314.45|311.57|316.94|314.06|312.17|309.29|0
1645794000000|2022-02-25 13:00:00|314.1|311.22|310.18|307.3|314.62|311.74|309.01|306.13|0
1645794300000|2022-02-25 13:05:00|310.39|307.51|312.59|309.71|314.25|311.37|309.56|306.68|0
1645794600000|2022-02-25 13:10:00|312.66|309.78|314.45|311.57|314.59|311.71|311.28|308.4|0
1645794900000|2022-02-25 13:15:00|314.39|311.51|317.02|314.14|317.02|314.14|312.45|309.57|0
1645795200000|2022-02-25 13:20:00|317.16|314.28|320.85|317.97|321.13|318.25|316.88|314|0
1645795500000|2022-02-25 13:25:00|320.99|318.11|319.24|316.36|321.41|318.53|317.5|314.62|0
1645795800000|2022-02-25 13:30:00|319.1|316.22|324.08|321.2|324.71|321.83|316.94|314.06|0
1645796100000|2022-02-25 13:35:00|324.36|321.48|326.05|323.17|327.04|324.16|323.37|320.49|0
1645796400000|2022-02-25 13:40:00|325.62|322.74|321.68|318.8|326.47|323.59|320.49|317.61|0
1645796700000|2022-02-25 13:45:00|322.1|319.22|320|317.12|322.87|319.99|319.72|316.84|0
1645797000000|2022-02-25 13:50:00|319.86|316.98|317.9|315.02|320.28|317.4|317.9|315.02|0
1645797300000|2022-02-25 13:55:00|317.97|315.09|319.85|316.97|321.54|318.66|317.76|314.88|0
1645797600000|2022-02-25 14:00:00|319.43|316.55|319.43|316.55|320.76|317.88|317.48|314.6|0
1645797900000|2022-02-25 14:05:00|319.36|316.48|317.75|314.87|320.2|317.32|317.48|314.6|0
1645798200000|2022-02-25 14:10:00|317.48|314.6|315.11|312.23|318.31|315.43|314.7|311.82|0
1645798500000|2022-02-25 14:15:00|314.97|312.09|314.97|312.09|315.87|312.99|312.07|309.19|0
1645798800000|2022-02-25 14:20:00|315.11|312.23|317.61|314.73|318.31|315.43|314.14|311.26|0
1645799100000|2022-02-25 14:25:00|317.75|314.87|316.84|313.96|317.75|314.87|314.97|312.09|0
1645799400000|2022-02-25 14:30:00|316.35|313.47|323.91|321.03|324.61|321.73|311.16|308.28|0
1645799700000|2022-02-25 14:35:00|323.76|320.88|322.42|319.54|325.46|322.58|320.11|317.23|0
1645800000000|2022-02-25 14:40:00|321.51|318.63|313.99|311.11|325.1|322.22|313.85|310.97|0
1645800300000|2022-02-25 14:45:00|314.26|311.38|322.28|319.4|323.05|320.17|314.26|311.38|0
1645800600000|2022-02-25 14:50:00|321.51|318.63|316.48|313.6|323.76|320.88|316.48|313.6|0
1645800900000|2022-02-25 14:55:00|317.18|314.3|310.25|307.37|318.71|315.83|309.84|306.96|0
1645801200000|2022-02-25 15:00:00|310.6|307.72|310.18|307.3|313.42|310.54|307.24|304.36|0
1645801500000|2022-02-25 15:05:00|309.84|306.96|319.96|317.08|321.22|318.34|309.84|306.96|0
1645801800000|2022-02-25 15:10:00|319.82|316.94|317.86|314.98|322.62|319.74|315.7|312.82|0
1645802100000|2022-02-25 15:15:00|318|315.12|322.62|319.74|323.04|320.16|314.11|311.23|0
1645802400000|2022-02-25 15:20:00|322.48|319.6|325.85|322.97|327.98|325.1|320.09|317.21|0
1645802700000|2022-02-25 15:25:00|325.71|322.83|329.54|326.66|331.1|328.22|324.58|321.7|0
1645803000000|2022-02-25 15:30:00|329.96|327.08|327.97|325.09|331.1|328.22|326.7|323.82|0
1645803300000|2022-02-25 15:35:00|327.41|324.53|325.28|322.4|328.4|325.52|322.19|319.31|0
1645803600000|2022-02-25 15:40:00|325.71|322.83|333.52|330.64|333.52|330.64|325.71|322.83|0
1645803900000|2022-02-25 15:45:00|333.66|330.78|338.54|335.66|338.83|335.95|332.66|329.78|0
1645804200000|2022-02-25 15:50:00|338.4|335.52|342.32|339.44|346.29|343.41|336.38|333.5|0
1645804500000|2022-02-25 15:55:00|342.46|339.58|340.87|337.99|345.35|342.47|338.72|335.84|0
1645804800000|2022-02-25 16:00:00|341.45|338.57|345.7|342.82|345.99|343.11|336.93|334.05|0
1645805100000|2022-02-25 16:05:00|345.63|342.75|345.2|342.32|345.92|343.04|340.87|337.99|0
1645805400000|2022-02-25 16:10:00|345.49|342.61|350.13|347.25|352.18|349.3|344.18|341.3|0
1645805700000|2022-02-25 16:15:00|349.55|346.67|353.35|350.47|353.35|350.47|348.38|345.5|0
1645806000000|2022-02-25 16:20:00|353.79|350.91|350.88|348|353.93|351.05|348.02|345.14|0
1645806300000|2022-02-25 16:25:00|350.73|347.85|350.9|348.02|351.32|348.44|347.14|344.26|0
1645806600000|2022-02-25 16:30:00|349.64|346.76|348.69|345.81|349.93|347.05|344.96|342.08|0
1645806900000|2022-02-25 16:35:00|348.91|346.03|346.64|343.76|349.57|346.69|343.94|341.06|0
1645807200000|2022-02-25 16:40:00|346.28|343.4|346.13|343.25|348.32|345.44|344.52|341.64|0
1645807500000|2022-02-25 16:45:00|346.42|343.54|349.93|347.05|350.08|347.2|346.42|343.54|0
1645807800000|2022-02-25 16:50:00|350.23|347.35|352.36|349.48|352.88|350|348.32|345.44|0
1645808100000|2022-02-25 16:55:00|352.14|349.26|356.5|353.62|357.02|354.14|352.14|349.26|0
1645808400000|2022-02-25 17:00:00|356.58|353.7|354.5|351.62|358.06|355.18|354.5|351.62|0
1645808700000|2022-02-25 17:05:00|354.94|352.06|351.61|348.73|354.94|352.06|351.54|348.66|0
1645809000000|2022-02-25 17:10:00|351.84|348.96|349.92|347.04|354.05|351.17|349.92|347.04|0
1645809300000|2022-02-25 17:15:00|350.07|347.19|353.31|350.43|353.6|350.72|349.48|346.6|0
1645809600000|2022-02-25 17:20:00|353.23|350.35|353.23|350.35|353.31|350.43|350.95|348.07|0
1645809900000|2022-02-25 17:25:00|353.08|350.2|357.15|354.27|357.44|354.56|352.27|349.39|0
1645810200000|2022-02-25 17:30:00|357.29|354.41|359.67|356.79|360.27|357.39|357.29|354.41|0
1645810500000|2022-02-25 17:35:00|359.97|357.09|358.37|355.49|360.41|357.53|357.33|354.45|0
1645810800000|2022-02-25 17:40:00|358.51|355.63|359.85|356.97|360.15|357.27|358.22|355.34|0
1645811100000|2022-02-25 17:45:00|360|357.12|357.17|354.29|360.15|357.27|357.02|354.14|0
1645811400000|2022-02-25 17:50:00|357.1|354.22|352.36|349.48|357.1|354.22|352.29|349.41|0
1645811700000|2022-02-25 17:55:00|352.29|349.41|352.29|349.41|353.62|350.74|349.5|346.62|0
1645812000000|2022-02-25 18:00:00|351.99|349.11|353.68|350.8|355.46|352.58|350.96|348.08|0
1645812300000|2022-02-25 18:05:00|353.47|350.59|350.22|347.34|353.47|350.59|349.78|346.9|0
1645812600000|2022-02-25 18:10:00|350.37|347.49|350.37|347.49|350.81|347.93|346.56|343.68|0
1645812900000|2022-02-25 18:15:00|350.59|347.71|354.2|351.32|354.34|351.46|348.75|345.87|0
1645813200000|2022-02-25 18:20:00|354.49|351.61|353.9|351.02|354.49|351.61|351.69|348.81|0
1645813500000|2022-02-25 18:25:00|353.82|350.94|356.26|353.38|357.9|355.02|353.82|350.94|0
1645813800000|2022-02-25 18:30:00|356.56|353.68|358.34|355.46|359.53|356.65|356.41|353.53|0
1645814100000|2022-02-25 18:35:00|358.41|355.53|357.44|354.56|358.49|355.61|354.19|351.31|0
1645814400000|2022-02-25 18:40:00|357.52|354.64|361.91|359.03|362.66|359.78|357.52|354.64|0
1645814700000|2022-02-25 18:45:00|362.36|359.48|362.36|359.48|363.11|360.23|360.12|357.24|0
1645815000000|2022-02-25 18:50:00|362.21|359.33|360.56|357.68|362.95|360.07|360.56|357.68|0
1645815300000|2022-02-25 18:55:00|359.82|356.94|356.54|353.66|359.82|356.94|354.33|351.45|0
1645815600000|2022-02-25 19:00:00|356.99|354.11|359.66|356.78|361.15|358.27|353|350.12|0
1645815900000|2022-02-25 19:05:00|358.92|356.04|354.83|351.95|359.36|356.48|354.61|351.73|0
1645816200000|2022-02-25 19:10:00|355.13|352.25|354.32|351.44|356.24|353.36|351.66|348.78|0
1645816500000|2022-02-25 19:15:00|354.68|351.8|355.2|352.32|356.24|353.36|354.61|351.73|0
1645816800000|2022-02-25 19:20:00|354.91|352.03|360.92|358.04|360.92|358.04|354.31|351.43|0
1645817100000|2022-02-25 19:25:00|360.7|357.82|359.35|356.47|361.14|358.26|358.61|355.73|0
1645817400000|2022-02-25 19:30:00|360.25|357.37|353.86|350.98|362.19|359.31|352.83|349.95|0
1645817700000|2022-02-25 19:35:00|354.16|351.28|354.9|352.02|357.27|354.39|354.01|351.13|0
1645818000000|2022-02-25 19:40:00|354.75|351.87|355.93|353.05|357.12|354.24|352.09|349.21|0
1645818300000|2022-02-25 19:45:00|355.63|352.75|353.27|350.39|356.67|353.79|353.27|350.39|0
1645818600000|2022-02-25 19:50:00|352.82|349.94|350.76|347.88|353.71|350.83|347.39|344.51|0
1645818900000|2022-02-25 19:55:00|351.2|348.32|353.41|350.53|356.52|353.64|350.46|347.58|0
1645819200000|2022-02-25 20:00:00|353.04|350.16|349.58|346.7|353.11|350.23|348.11|345.23|0
1645819500000|2022-02-25 20:05:00|350.02|347.14|351.93|349.05|352.67|349.79|349.06|346.18|0
1645819800000|2022-02-25 20:10:00|351.78|348.9|354.07|351.19|354.07|351.19|348.84|345.96|0
1645820100000|2022-02-25 20:15:00|354.22|351.34|357.47|354.59|358.21|355.33|353.48|350.6|0
1645820400000|2022-02-25 20:20:00|357.77|354.89|361.18|358.3|362.82|359.94|356.43|353.55|0
1645820700000|2022-02-25 20:25:00|361.03|358.15|359.57|356.69|361.35|358.47|358.95|356.07|0
1645821000000|2022-02-25 20:30:00|360.31|357.43|358.98|356.1|363.29|360.41|358.98|356.1|0
1645821300000|2022-02-25 20:35:00|358.6|355.72|360.23|357.35|360.46|357.58|355.87|352.99|0
1645821600000|2022-02-25 20:40:00|360.16|357.28|361.64|358.76|364.17|361.29|357.94|355.06|0
1645821900000|2022-02-25 20:45:00|360.75|357.87|361.04|358.16|364.47|361.59|360.01|357.13|0
1645822200000|2022-02-25 20:50:00|360.52|357.64|364.17|361.29|366.56|363.68|360.52|357.64|0
1645822500000|2022-02-25 20:55:00|363.57|360.69|363.92|361.04|366.26|363.38|361.16|358.28|0
1645822800000|2022-02-25 21:00:00|364.67|361.79|363.17|360.29|365.87|362.99|363.17|360.29|0
1645823100000|2022-02-25 21:05:00|363.32|360.44|364.52|361.64|365.12|362.24|362.87|359.99|0
1645823400000|2022-02-25 21:10:00|364.37|361.49|363.46|360.58|365.56|362.68|363.46|360.58|0
1646035500000|2022-02-28 08:05:00|334.61|331.25|331.75|328.87|334.79|331.91|331.75|328.87|0
1646035800000|2022-02-28 08:10:00|331.61|328.73|328.22|325.34|334.58|331.7|326.89|324.01|0
1646036100000|2022-02-28 08:15:00|328.5|325.62|328.64|325.76|331.81|328.93|328.5|325.62|0
1646036400000|2022-02-28 08:20:00|328.78|325.9|326.53|323.65|330.75|327.87|326.25|323.37|0
1646036700000|2022-02-28 08:25:00|326.46|323.58|328.85|325.97|328.92|326.04|326.39|323.51|0
1646037000000|2022-02-28 08:30:00|328.78|325.9|325.55|322.67|329.06|326.18|325.34|322.46|0
1646037300000|2022-02-28 08:35:00|325.2|322.32|323.45|320.57|326.67|323.79|322.55|319.67|0
1646037600000|2022-02-28 08:40:00|323.66|320.78|321.71|318.83|324.99|322.11|320.12|317.24|0
1646037900000|2022-02-28 08:45:00|321.3|318.42|322.2|319.32|323.17|320.29|319.98|317.1|0
1646038200000|2022-02-28 08:50:00|322.13|319.25|323.65|320.77|323.93|321.05|321.64|318.76|0
1646038500000|2022-02-28 08:55:00|323.59|320.71|324.21|321.33|324.91|322.03|322.82|319.94|0
1646038800000|2022-02-28 09:00:00|324.49|321.61|328.68|325.8|329.52|326.64|323.65|320.77|0
1646039100000|2022-02-28 09:05:00|328.75|325.87|336.38|333.5|336.74|333.86|328.75|325.87|0
1646039400000|2022-02-28 09:10:00|336.46|333.58|334.39|331.51|337.59|334.71|333.83|330.95|0
1646039700000|2022-02-28 09:15:00|334.53|331.65|333.89|331.01|334.53|331.65|332.06|329.18|0
1646040000000|2022-02-28 09:20:00|333.68|330.8|329.38|326.5|334.74|331.86|328.82|325.94|0
1646040300000|2022-02-28 09:25:00|329.32|326.44|327.84|324.96|330.16|327.28|326.58|323.7|0
1646040600000|2022-02-28 09:30:00|327.77|324.89|327.7|324.82|328.19|325.31|325.46|322.58|0
1646040900000|2022-02-28 09:35:00|327.98|325.1|328.33|325.45|328.61|325.73|325.6|322.72|0
1646041200000|2022-02-28 09:40:00|328.25|325.37|331.62|328.74|331.84|328.96|327.41|324.53|0
1646041500000|2022-02-28 09:45:00|331.55|328.67|332.04|329.16|333.25|330.37|331.13|328.25|0
1646041800000|2022-02-28 09:50:00|331.9|329.02|332.6|329.72|334.87|331.99|330.57|327.69|0
1646042100000|2022-02-28 09:55:00|332.89|330.01|332.04|329.16|334.37|331.49|330.63|327.75|0
1646042400000|2022-02-28 10:00:00|331.69|328.81|332.67|329.79|334.44|331.56|331.47|328.59|0
1646042700000|2022-02-28 10:05:00|332.11|329.23|331.61|328.73|334.63|331.75|331.34|328.46|0
1646043000000|2022-02-28 10:10:00|331.47|328.59|331.46|328.58|331.81|328.93|329.78|326.9|0
1646043300000|2022-02-28 10:15:00|331.32|328.44|331.18|328.3|332.51|329.63|330.83|327.95|0
1646043600000|2022-02-28 10:20:00|331.81|328.93|333.21|330.33|333.5|330.62|330.54|327.66|0
1646043900000|2022-02-28 10:25:00|333.35|330.47|329.63|326.75|333.35|330.47|329.28|326.4|0
1646044200000|2022-02-28 10:30:00|329.56|326.68|331.52|328.64|331.66|328.78|327.04|324.16|0
1646044500000|2022-02-28 10:35:00|331.38|328.5|333.92|331.04|333.92|331.04|330.22|327.34|0
1646044800000|2022-02-28 10:40:00|333.86|330.98|335.61|332.73|335.97|333.09|332.73|329.85|0
1646045100000|2022-02-28 10:45:00|335.83|332.95|338.73|335.85|340.28|337.4|335.47|332.59|0
1646045400000|2022-02-28 10:50:00|339.09|336.21|339.3|336.42|339.3|336.42|337.95|335.07|0
1646045700000|2022-02-28 10:55:00|339.23|336.35|339.93|337.05|340.5|337.62|337.1|334.22|0
1646046000000|2022-02-28 11:00:00|340.15|337.27|340.93|338.05|345.58|342.7|339.51|336.63|0
1646046300000|2022-02-28 11:05:00|341.21|338.33|340.78|337.9|341.92|339.04|339.79|336.91|0
1646046600000|2022-02-28 11:10:00|339.5|336.62|339.57|336.69|342.99|340.11|339.43|336.55|0
1646046900000|2022-02-28 11:15:00|339.71|336.83|336.17|333.29|339.71|336.83|336.17|333.29|0
1646047200000|2022-02-28 11:20:00|336.31|333.43|338.22|335.34|338.36|335.48|336.1|333.22|0
1646047500000|2022-02-28 11:25:00|338.07|335.19|336.23|333.35|338.86|335.98|335.46|332.58|0
1646047800000|2022-02-28 11:30:00|336.09|333.21|336.73|333.85|337.08|334.2|335.52|332.64|0
1646048100000|2022-02-28 11:35:00|336.51|333.63|338.14|335.26|339.34|336.46|335.38|332.5|0
1646048400000|2022-02-28 11:40:00|338.07|335.19|336.37|333.49|338.49|335.61|335.73|332.85|0
1646048700000|2022-02-28 11:45:00|336.22|333.34|335.51|332.63|337.21|334.33|334.74|331.86|0
1646049000000|2022-02-28 11:50:00|335.66|332.78|335.59|332.71|337|334.12|334.18|331.3|0
1646049300000|2022-02-28 11:55:00|335.65|332.77|337.49|334.61|339.76|336.88|335.3|332.42|0
1646049600000|2022-02-28 12:00:00|337.35|334.47|337.99|335.11|340.26|337.38|337.21|334.33|0
1646049900000|2022-02-28 12:05:00|337.91|335.03|339.75|336.87|340.11|337.23|337.91|335.03|0
1646050200000|2022-02-28 12:10:00|339.83|336.95|343.03|340.15|343.53|340.65|338.62|335.74|0
1646050500000|2022-02-28 12:15:00|342.82|339.94|344.67|341.79|344.74|341.86|341.03|338.15|0
1646050800000|2022-02-28 12:20:00|344.82|341.94|350.43|347.55|351.15|348.27|344.46|341.58|0
1646051100000|2022-02-28 12:25:00|350.35|347.47|345.85|342.97|352.83|349.95|344.74|341.86|0
1646051400000|2022-02-28 12:30:00|345.56|342.68|346.96|344.08|348.91|346.03|345.27|342.39|0
1646051700000|2022-02-28 12:35:00|346.74|343.86|346.31|343.43|347.61|344.73|344.94|342.06|0
1646052000000|2022-02-28 12:40:00|346.24|343.36|346.65|343.77|349.51|346.63|344.92|342.04|0
1646052300000|2022-02-28 12:45:00|346.79|343.91|347.87|344.99|348.44|345.56|344.99|342.11|0
1646052600000|2022-02-28 12:50:00|347.72|344.84|349.74|346.86|349.74|346.86|347.14|344.26|0
1646052900000|2022-02-28 12:55:00|349.96|347.08|340.91|338.03|349.96|347.08|338.13|335.25|0
1646053200000|2022-02-28 13:00:00|340.55|337.67|339.8|336.92|341.94|339.06|336.56|333.68|0
1646053500000|2022-02-28 13:05:00|339.58|336.7|339.94|337.06|340.79|337.91|338.37|335.49|0
1646053800000|2022-02-28 13:10:00|340.72|337.84|338.23|335.35|341.57|338.69|338.23|335.35|0
1646054100000|2022-02-28 13:15:00|338.29|335.41|339.43|336.55|340.14|337.26|337.87|334.99|0
1646054400000|2022-02-28 13:20:00|339.29|336.41|339.5|336.62|340.07|337.19|337.94|335.06|0
1646054700000|2022-02-28 13:25:00|339.22|336.34|340.71|337.83|340.85|337.97|338.5|335.62|0
1646055000000|2022-02-28 13:30:00|340.92|338.04|336.16|333.28|342.85|339.97|335.24|332.36|0
1646055300000|2022-02-28 13:35:00|336.09|333.21|333.47|330.59|336.51|333.63|333.47|330.59|0
1646055600000|2022-02-28 13:40:00|333.26|330.38|332.13|329.25|334.81|331.93|330.87|327.99|0
1646055900000|2022-02-28 13:45:00|332.69|329.81|335.94|333.06|335.94|333.06|332.34|329.46|0
1646056200000|2022-02-28 13:50:00|335.8|332.92|337.35|334.47|340.77|337.89|335.65|332.77|0
1646056500000|2022-02-28 13:55:00|337.49|334.61|335.65|332.77|337.78|334.9|335.23|332.35|0
1646056800000|2022-02-28 14:00:00|335.37|332.49|339.05|336.17|339.62|336.74|333.95|331.07|0
1646057100000|2022-02-28 14:05:00|339.12|336.24|340.47|337.59|340.47|337.59|338.48|335.6|0
1646057400000|2022-02-28 14:10:00|340.76|337.88|340.76|337.88|341.61|338.73|338.62|335.74|0
1646057700000|2022-02-28 14:15:00|341.18|338.3|341.25|338.37|343.47|340.59|340.76|337.88|0
1646058000000|2022-02-28 14:20:00|341.32|338.44|339.33|336.45|342.04|339.16|339.33|336.45|0
1646058300000|2022-02-28 14:25:00|339.18|336.3|339.75|336.87|342.18|339.3|339.18|336.3|0
1646058600000|2022-02-28 14:30:00|339.47|336.59|342.75|339.87|346.19|343.31|338.61|335.73|0
1646058900000|2022-02-28 14:35:00|342.89|340.01|348.49|345.61|351.31|348.43|342.89|340.01|0
1646059200000|2022-02-28 14:40:00|347.91|345.03|345.36|342.48|347.91|345.03|340.85|337.97|0
1646059500000|2022-02-28 14:45:00|344.86|341.98|346.15|343.27|349.4|346.52|342.56|339.68|0
1646059800000|2022-02-28 14:50:00|345.86|342.98|348.32|345.44|351.5|348.62|344.57|341.69|0
1646060100000|2022-02-28 14:55:00|348.03|345.15|350.48|347.6|351.79|348.91|346.44|343.56|0
1646060400000|2022-02-28 15:00:00|351.07|348.19|344.84|341.96|352.52|349.64|344.55|341.67|0
1646060700000|2022-02-28 15:05:00|345.84|342.96|343.39|340.51|347.43|344.55|341.24|338.36|0
1646061000000|2022-02-28 15:10:00|343.11|340.23|340.38|337.5|344.83|341.95|339.24|336.36|0
1646061300000|2022-02-28 15:15:00|340.02|337.14|338.1|335.22|341.17|338.29|336.82|333.94|0
1646061600000|2022-02-28 15:20:00|338.38|335.5|342.16|339.28|345|342.12|338.1|335.22|0
1646061900000|2022-02-28 15:25:00|342.59|339.71|341.3|338.42|346.04|343.16|340.08|337.2|0
1646062200000|2022-02-28 15:30:00|341.01|338.13|344.75|341.87|348.8|345.92|341.01|338.13|0
1646062500000|2022-02-28 15:35:00|344.68|341.8|352.44|349.56|353.17|350.29|344.61|341.73|0
1646062800000|2022-02-28 15:40:00|352.73|349.85|355.91|353.03|356.84|353.96|352.15|349.27|0
1646063100000|2022-02-28 15:45:00|355.68|352.8|353.11|350.23|357.23|354.35|352.82|349.94|0
1646063400000|2022-02-28 15:50:00|353.04|350.16|353.77|350.89|356.64|353.76|351.8|348.92|0
1646063700000|2022-02-28 15:55:00|353.99|351.11|356.93|354.05|358.99|356.11|353.99|351.11|0
1646064000000|2022-02-28 16:00:00|357.37|354.49|358.85|355.97|360.18|357.3|355.9|353.02|0
1646064300000|2022-02-28 16:05:00|358.4|355.52|356.99|354.11|358.47|355.59|355.6|352.72|0
1646064600000|2022-02-28 16:10:00|357.07|354.19|355.89|353.01|359.28|356.4|354.27|351.39|0
1646064900000|2022-02-28 16:15:00|356.33|353.45|360.76|357.88|362.61|359.73|355.89|353.01|0
1646065200000|2022-02-28 16:20:00|360.32|357.44|365.22|362.34|365.22|362.34|360.32|357.44|0
1646065500000|2022-02-28 16:25:00|365.07|362.19|366.06|363.18|369.52|366.64|363.43|360.55|0
1646065800000|2022-02-28 16:30:00|365.91|363.03|365.31|362.43|368.91|366.03|365.01|362.13|0
1646066100000|2022-02-28 16:35:00|365.76|362.88|362.98|360.1|366.51|363.63|362.98|360.1|0
1646066400000|2022-02-28 16:40:00|363.58|360.7|364.47|361.59|365.51|362.63|361.35|358.47|0
1646066700000|2022-02-28 16:45:00|364.62|361.74|360.08|357.2|364.76|361.88|358.53|355.65|0
1646067000000|2022-02-28 16:50:00|360.3|357.42|361.56|358.68|361.78|358.9|358.68|355.8|0
1646067300000|2022-02-28 16:55:00|361.64|358.76|365.35|362.47|366.1|363.22|361.64|358.76|0
1646067600000|2022-02-28 17:00:00|365.06|362.18|364.31|361.43|367.07|364.19|364.01|361.13|0
1646067900000|2022-02-28 17:05:00|364.23|361.35|354.69|351.81|364.75|361.87|354.1|351.22|0
1646068200000|2022-02-28 17:10:00|354.1|351.22|350.73|347.85|354.83|351.95|349.56|346.68|0
1646068500000|2022-02-28 17:15:00|350.88|348|351.6|348.72|352.04|349.16|348.25|345.37|0
1646068800000|2022-02-28 17:20:00|351.17|348.29|347.81|344.93|353.07|350.19|346.94|344.06|0
1646069100000|2022-02-28 17:25:00|347.88|345|349.7|346.82|350.14|347.26|347.88|345|0
1646069400000|2022-02-28 17:30:00|349.12|346.24|347.08|344.2|351.01|348.13|345.48|342.6|0
1646069700000|2022-02-28 17:35:00|347.37|344.49|344.03|341.15|347.95|345.07|343.89|341.01|0
1646070000000|2022-02-28 17:40:00|344.39|341.51|341.29|338.41|344.9|342.02|341.07|338.19|0
1646070300000|2022-02-28 17:45:00|340.86|337.98|342.44|339.56|342.44|339.56|338.42|335.54|0
1646070600000|2022-02-28 17:50:00|342.15|339.27|339.85|336.97|343.02|340.14|337.91|335.03|0
1646070900000|2022-02-28 17:55:00|340.13|337.25|343.16|340.28|343.16|340.28|338.12|335.24|0
1646071200000|2022-02-28 18:00:00|342.87|339.99|347.06|344.18|348.37|345.49|342.29|339.41|0
1646071500000|2022-02-28 18:05:00|347.64|344.76|350.63|347.75|351.14|348.26|346.34|343.46|0
1646071800000|2022-02-28 18:10:00|350.34|347.46|350.34|347.46|352.97|350.09|349.02|346.14|0
1646072100000|2022-02-28 18:15:00|350.63|347.75|342.92|340.04|350.92|348.04|342.05|339.17|0
1646072400000|2022-02-28 18:20:00|342.49|339.61|339.89|337.01|342.63|339.75|338.02|335.14|0
1646072700000|2022-02-28 18:25:00|339.6|336.72|346.11|343.23|347.7|344.82|338.95|336.07|0
1646073000000|2022-02-28 18:30:00|345.96|343.08|344.51|341.63|347.7|344.82|342.71|339.83|0
1646073300000|2022-02-28 18:35:00|344.37|341.49|347.11|344.23|347.69|344.81|342.64|339.76|0
1646073600000|2022-02-28 18:40:00|347.4|344.52|345.81|342.93|349.87|346.99|345.09|342.21|0
1646073900000|2022-02-28 18:45:00|346.1|343.22|347.83|344.95|347.83|344.95|342.78|339.9|0
1646074200000|2022-02-28 18:50:00|347.61|344.73|351.9|349.02|353.29|350.41|347.61|344.73|0
1646074500000|2022-02-28 18:55:00|351.47|348.59|350.66|347.78|352.49|349.61|348.41|345.53|0
1646074800000|2022-02-28 19:00:00|350.3|347.42|336.9|334.02|350.3|347.42|336.9|334.02|0
1646075100000|2022-02-28 19:05:00|337.61|334.73|331.22|328.34|338.32|335.44|331.08|328.2|0
1646075400000|2022-02-28 19:10:00|331.36|328.48|330.27|327.39|331.5|328.62|326.46|323.58|0
1646075700000|2022-02-28 19:15:00|329.91|327.03|332.68|329.8|333.25|330.37|327.23|324.35|0
1646076000000|2022-02-28 19:20:00|333.25|330.37|330.35|327.47|333.25|330.37|327.16|324.28|0
1646076300000|2022-02-28 19:25:00|330.78|327.9|332.04|329.16|334.31|331.43|330.49|327.61|0
1646076600000|2022-02-28 19:30:00|332.19|329.31|331.4|328.52|334.17|331.29|329.65|326.77|0
1646076900000|2022-02-28 19:35:00|331.83|328.95|332.11|329.23|336.86|333.98|330.91|328.03|0
1646077200000|2022-02-28 19:40:00|331.68|328.8|340.64|337.76|342.01|339.13|331.62|328.74|0
1646077500000|2022-02-28 19:45:00|340.29|337.41|337.57|334.69|341.14|338.26|336.29|333.41|0
1646077800000|2022-02-28 19:50:00|338.42|335.54|339.56|336.68|340.14|337.26|337|334.12|0
1646078100000|2022-02-28 19:55:00|339.14|336.26|341.85|338.97|344.3|341.42|339.14|336.26|0
1646078400000|2022-02-28 20:00:00|342|339.12|340.27|337.39|342.57|339.69|339.85|336.97|0
1646078700000|2022-02-28 20:05:00|340.06|337.18|340.91|338.03|341.85|338.97|334.72|331.84|0
1646079000000|2022-02-28 20:10:00|340.56|337.68|337.41|334.53|340.84|337.96|335.71|332.83|0
1646079300000|2022-02-28 20:15:00|337.7|334.82|341.41|338.53|342.99|340.11|336.84|333.96|0
1646079600000|2022-02-28 20:20:00|341.56|338.68|345.92|343.04|351.42|348.54|341.41|338.53|0
1646079900000|2022-02-28 20:25:00|345.78|342.9|344.62|341.74|348.1|345.22|343.61|340.73|0
1646080200000|2022-02-28 20:30:00|344.33|341.45|337.44|334.56|344.33|341.45|337.44|334.56|0
1646080500000|2022-02-28 20:35:00|337.58|334.7|336.93|334.05|340.32|337.44|333.6|330.72|0
1646080800000|2022-02-28 20:40:00|336.79|333.91|347.53|344.65|348.25|345.37|336.79|333.91|0
1646081100000|2022-02-28 20:45:00|347.45|344.57|353.01|350.13|354.93|352.05|346.71|343.83|0
1646081400000|2022-02-28 20:50:00|354.25|351.37|356.48|353.6|358.62|355.74|350.25|347.37|0
1646081700000|2022-02-28 20:55:00|357.07|354.19|359.87|356.99|362.39|359.51|355.74|352.86|0
1646082000000|2022-02-28 21:00:00|361.21|358.33|361.2|358.32|361.65|358.77|358.84|355.96|0
1646082300000|2022-02-28 21:05:00|360.76|357.88|358.54|355.66|361.94|359.06|357.65|354.77|0
1646082600000|2022-02-28 21:10:00|358.83|355.95|360.16|357.28|361.64|358.76|358.54|355.66|0
1646082900000|2022-02-28 21:15:00|360.55|357.19|361.88|358.52|362.33|358.97|360.55|357.19|0
1646083200000|2022-02-28 21:20:00|361.95|358.59|361.14|357.78|362.03|358.67|360.99|357.63|0
1646083500000|2022-02-28 21:25:00|361.36|358|361.35|357.99|361.58|358.22|360.54|357.18|0
1646083800000|2022-02-28 21:30:00|361.28|357.92|361.58|358.22|362.32|358.96|361.28|357.92|0
1646084100000|2022-02-28 21:35:00|361.43|358.07|362.32|358.96|362.32|358.96|361.43|358.07|0
1646084400000|2022-02-28 21:40:00|362.17|358.81|362.02|358.66|362.24|358.88|361.87|358.51|0
1646084700000|2022-02-28 21:45:00|361.87|358.51|361.87|358.51|362.16|358.8|361.87|358.51|0
1646085000000|2022-02-28 21:50:00|362.01|358.65|362.16|358.8|362.61|359.25|361.86|358.5|0
1646085300000|2022-02-28 21:55:00|362.01|358.65|361.93|358.57|362.08|358.72|361.86|358.5|0
1646085600000|2022-02-28 22:00:00|361.91|358.55|361.69|358.33|361.91|358.55|361.35|357.99|0
1646085900000|2022-02-28 22:05:00|361.35|357.99|361.34|357.98|361.71|358.35|361.26|357.9|0
1646086200000|2022-02-28 22:10:00|361.11|357.75|361.15|357.79|361.24|357.88|360.95|357.59|0
1646086500000|2022-02-28 22:15:00|361.19|357.83|361.29|357.93|361.29|357.93|361.19|357.83|0
1646086800000|2022-02-28 22:20:00|361.23|357.87|361.21|357.85|361.46|358.1|361.1|357.74|0
1646087100000|2022-02-28 22:25:00|361.17|357.81|361.2|357.84|361.25|357.89|360.94|357.58|0
1646087400000|2022-02-28 22:30:00|360.97|357.61|360.86|357.5|361.07|357.71|360.75|357.39|0
1646087700000|2022-02-28 22:35:00|360.92|357.56|360.79|357.43|361|357.64|360.68|357.32|0
1646088000000|2022-02-28 22:40:00|360.81|357.45|360.4|357.04|360.83|357.47|360.37|357.01|0
1646088300000|2022-02-28 22:45:00|360.53|357.17|360.8|357.44|360.8|357.44|360.46|357.1|0
1646088600000|2022-02-28 22:50:00|360.74|357.38|360.33|356.97|361.09|357.73|360.17|356.81|0
1646088900000|2022-02-28 22:55:00|360.37|357.01|360.5|357.14|360.5|357.14|360.35|356.99|0
1646089200000|2022-02-28 23:00:00|361.16|357.8|362.19|358.83|362.19|358.83|359.83|356.47|0
1646089500000|2022-02-28 23:05:00|362.42|359.06|362.12|358.76|363.16|359.8|362.05|358.69|0
1646089800000|2022-02-28 23:10:00|362.34|358.98|361|357.64|362.34|358.98|360.12|356.76|0
1646090100000|2022-02-28 23:15:00|360.93|357.57|361.37|358.01|362.86|359.5|360.85|357.49|0
1646090400000|2022-02-28 23:20:00|361.15|357.79|363.75|360.39|364.2|360.84|360.85|357.49|0
1646090700000|2022-02-28 23:25:00|363.6|360.24|362.85|359.49|364.04|360.68|362.33|358.97|0
1646091000000|2022-02-28 23:30:00|363|359.64|365.23|361.87|365.83|362.47|362.63|359.27|0
1646091300000|2022-02-28 23:35:00|365.38|362.02|366.34|362.98|367.17|363.81|365.38|362.02|0
1646091600000|2022-02-28 23:40:00|366.27|362.91|365.45|362.09|366.42|363.06|365|361.64|0
1646091900000|2022-02-28 23:45:00|365.52|362.16|365.44|362.08|365.97|362.61|364.55|361.19|0
1646092200000|2022-02-28 23:50:00|365.67|362.31|368.13|364.77|368.81|365.45|365.67|362.31|0
1646092500000|2022-02-28 23:55:00|368.06|364.7|366.11|362.75|368.51|365.15|366.11|362.75|0
1646092800000|2022-03-01 00:00:00|366.26|362.9|366.26|362.9|367.91|364.55|366.26|362.9|0
1646093100000|2022-03-01 00:05:00|366.18|362.82|362.98|359.62|366.18|362.82|362.98|359.62|0
1646093400000|2022-03-01 00:10:00|363.2|359.84|364.91|361.55|365.21|361.85|363.13|359.77|0
1646093700000|2022-03-01 00:15:00|365.06|361.7|366.1|362.74|367|363.64|364.91|361.55|0
1646094000000|2022-03-01 00:20:00|365.95|362.59|364.83|361.47|366.32|362.96|364.09|360.73|0
1646094300000|2022-03-01 00:25:00|364.61|361.25|365.8|362.44|365.87|362.51|364.53|361.17|0
1646094600000|2022-03-01 00:30:00|365.72|362.36|364.23|360.87|366.25|362.89|363.86|360.5|0
1646094900000|2022-03-01 00:35:00|364.38|361.02|363.71|360.35|364.9|361.54|363.26|359.9|0
1646095200000|2022-03-01 00:40:00|363.86|360.5|362.96|359.6|365.05|361.69|362.52|359.16|0
1646095500000|2022-03-01 00:45:00|363.03|359.67|357.85|354.49|363.18|359.82|357.34|353.98|0
1646095800000|2022-03-01 00:50:00|357.78|354.42|360.14|356.78|360.73|357.37|357.78|354.42|0
1646096100000|2022-03-01 00:55:00|360.29|356.93|361.32|357.96|361.92|358.56|360.06|356.7|0
1646096400000|2022-03-01 01:00:00|361.39|358.03|361.09|357.73|362.36|359|359.47|356.11|0
1646096700000|2022-03-01 01:05:00|361.17|357.81|362.8|359.44|363.69|360.33|360.58|357.22|0
1646097000000|2022-03-01 01:10:00|362.87|359.51|362.95|359.59|363.25|359.89|362.35|358.99|0
1646097300000|2022-03-01 01:15:00|363.1|359.74|362.27|358.91|363.1|359.74|361.17|357.81|0
1646097600000|2022-03-01 01:20:00|361.91|358.55|363.39|360.03|363.98|360.62|361.91|358.55|0
1646097900000|2022-03-01 01:25:00|363.54|360.18|364.13|360.77|364.13|360.77|361.9|358.54|0
1646098200000|2022-03-01 01:30:00|364.05|360.69|365.47|362.11|365.77|362.41|363.98|360.62|0
1646098500000|2022-03-01 01:35:00|365.54|362.18|365.17|361.81|365.62|362.26|364.13|360.77|0
1646098800000|2022-03-01 01:40:00|364.94|361.58|364.72|361.36|365.32|361.96|364.12|360.76|0
1646099100000|2022-03-01 01:45:00|365.02|361.66|360.92|357.56|365.02|361.66|360.7|357.34|0
1646099400000|2022-03-01 01:50:00|361.15|357.79|361.59|358.23|362.19|358.83|360.63|357.27|0
1646099700000|2022-03-01 01:55:00|361.66|358.3|359.81|356.45|361.89|358.53|359.81|356.45|0
1646100000000|2022-03-01 02:00:00|359.96|356.6|361.29|357.93|361.29|357.93|359.66|356.3|0
1646100300000|2022-03-01 02:05:00|361.21|357.85|360.69|357.33|361.58|358.22|360.62|357.26|0
1646100600000|2022-03-01 02:10:00|360.62|357.26|357.88|354.52|360.62|357.26|357.44|354.08|0
1646100900000|2022-03-01 02:15:00|357.73|354.37|358.91|355.55|359.28|355.92|357.73|354.37|0
1646101200000|2022-03-01 02:20:00|358.84|355.48|359.06|355.7|359.57|356.21|358.62|355.26|0
1646101500000|2022-03-01 02:25:00|359.13|355.77|357.95|354.59|359.5|356.14|357.43|354.07|0
1646101800000|2022-03-01 02:30:00|358.02|354.66|357.43|354.07|359.05|355.69|357.43|354.07|0
1646102100000|2022-03-01 02:35:00|357.58|354.22|356.84|353.48|358.46|355.1|356.84|353.48|0
1646102400000|2022-03-01 02:40:00|356.69|353.33|357.87|354.51|357.94|354.58|355.51|352.15|0
1646102700000|2022-03-01 02:45:00|357.94|354.58|358.08|354.72|358.6|355.24|357.79|354.43|0
1646103000000|2022-03-01 02:50:00|358.01|354.65|360.08|356.72|360.37|357.01|357.72|354.36|0
1646103300000|2022-03-01 02:55:00|360.15|356.79|360.22|356.86|360.37|357.01|359.55|356.19|0
1646103600000|2022-03-01 03:00:00|360.37|357.01|360.37|357.01|360.37|357.01|359.78|356.42|0
1646103900000|2022-03-01 03:05:00|360.29|356.93|358.59|355.23|360.37|357.01|357.71|354.35|0
1646104200000|2022-03-01 03:10:00|358.22|354.86|358.44|355.08|359.4|356.04|358|354.64|0
1646104500000|2022-03-01 03:15:00|358.59|355.23|358.88|355.52|359.33|355.97|358.51|355.15|0
1646104800000|2022-03-01 03:20:00|358.81|355.45|358.73|355.37|359.03|355.67|357.99|354.63|0
1646105100000|2022-03-01 03:25:00|358.8|355.44|359.17|355.81|359.32|355.96|358.29|354.93|0
1646105400000|2022-03-01 03:30:00|359.24|355.88|359.02|355.66|359.91|356.55|358.73|355.37|0
1646105700000|2022-03-01 03:35:00|358.95|355.59|360.13|356.77|360.2|356.84|358.87|355.51|0
1646106000000|2022-03-01 03:40:00|360.2|356.84|357.98|354.62|360.5|357.14|357.69|354.33|0
1646106300000|2022-03-01 03:45:00|358.05|354.69|359.01|355.65|359.31|355.95|357.76|354.4|0
1646106600000|2022-03-01 03:50:00|359.09|355.73|359.16|355.8|359.31|355.95|358.57|355.21|0
1646106900000|2022-03-01 03:55:00|359.08|355.72|358.86|355.5|359.16|355.8|358.71|355.35|0
1646107200000|2022-03-01 04:00:00|359.01|355.65|358.93|355.57|359.67|356.31|358.71|355.35|0
1646107500000|2022-03-01 04:05:00|359.01|355.65|359.6|356.24|360.04|356.68|358.56|355.2|0
1646107800000|2022-03-01 04:10:00|359.74|356.38|359.59|356.23|360.26|356.9|358.71|355.35|0
1646108100000|2022-03-01 04:15:00|359.44|356.08|357.97|354.61|359.66|356.3|357.97|354.61|0
1646108400000|2022-03-01 04:20:00|357.89|354.53|359.74|356.38|359.95|356.59|357.82|354.46|0
1646108700000|2022-03-01 04:25:00|359.66|356.3|359.73|356.37|360.33|356.97|359.29|355.93|0
1646109000000|2022-03-01 04:30:00|359.66|356.3|360.17|356.81|360.18|356.82|359.36|356|0
1646109300000|2022-03-01 04:35:00|360.1|356.74|359.73|356.37|360.17|356.81|359.43|356.07|0
1646109600000|2022-03-01 04:40:00|359.58|356.22|360.09|356.73|360.17|356.81|358.99|355.63|0
1646109900000|2022-03-01 04:45:00|360.17|356.81|361.57|358.21|362.09|358.73|360.02|356.66|0
1646110200000|2022-03-01 04:50:00|361.65|358.29|361.2|357.84|362.16|358.8|361.12|357.76|0
1646110500000|2022-03-01 04:55:00|361.12|357.76|361.79|358.43|361.94|358.58|360.83|357.47|0
1646110800000|2022-03-01 05:00:00|361.49|358.13|361.05|357.69|361.94|358.58|360.82|357.46|0
1646111100000|2022-03-01 05:05:00|361.2|357.84|360.75|357.39|361.41|358.05|360.6|357.24|0
1646111400000|2022-03-01 05:10:00|360.45|357.09|358.23|354.87|360.45|357.09|358.08|354.72|0
1646111700000|2022-03-01 05:15:00|358.16|354.8|356.61|353.25|358.38|355.02|356.31|352.95|0
1646112000000|2022-03-01 05:20:00|356.9|353.54|357.49|354.13|357.93|354.57|356.46|353.1|0
1646112300000|2022-03-01 05:25:00|357.41|354.05|358.74|355.38|358.96|355.6|356.46|353.1|0
1646112600000|2022-03-01 05:30:00|358.59|355.23|359.11|355.75|359.77|356.41|358.08|354.72|0
1646112900000|2022-03-01 05:35:00|359.33|355.97|359.7|356.34|360.44|357.08|359.25|355.89|0
1646113200000|2022-03-01 05:40:00|359.4|356.04|360.95|357.59|361.03|357.67|359.25|355.89|0
1646113500000|2022-03-01 05:45:00|360.88|357.52|359.54|356.18|361.03|357.67|359.4|356.04|0
1646113800000|2022-03-01 05:50:00|359.47|356.11|359.54|356.18|359.99|356.63|358.95|355.59|0
1646114100000|2022-03-01 05:55:00|359.69|356.33|360.43|357.07|361.17|357.81|359.69|356.33|0
1646114400000|2022-03-01 06:00:00|360.35|356.99|361.76|358.4|361.76|358.4|360.2|356.84|0
1646114700000|2022-03-01 06:05:00|361.61|358.25|362.65|359.29|363.09|359.73|361.16|357.8|0
1646115000000|2022-03-01 06:10:00|362.57|359.21|361.82|358.46|362.57|359.21|360.72|357.36|0
1646115300000|2022-03-01 06:15:00|361.9|358.54|362.49|359.13|363.46|360.1|361.38|358.02|0
1646115600000|2022-03-01 06:20:00|363.01|359.65|364.13|360.77|364.13|360.77|362.27|358.91|0
1646115900000|2022-03-01 06:25:00|364.27|360.91|365.91|362.55|366.21|362.85|363.15|359.79|0
1646116200000|2022-03-01 06:30:00|365.98|362.62|366.51|363.15|366.81|363.45|365.91|362.55|0
1646116500000|2022-03-01 06:35:00|366.96|363.6|366.5|363.14|367.25|363.89|365.76|362.4|0
1646116800000|2022-03-01 06:40:00|366.65|363.29|366.8|363.44|367.85|364.49|366.65|363.29|0
1646117100000|2022-03-01 06:45:00|366.87|363.51|366.27|362.91|367.7|364.34|365.45|362.09|0
1646117400000|2022-03-01 06:50:00|366.35|362.99|365.82|362.46|367.39|364.03|365.6|362.24|0
1646117700000|2022-03-01 06:55:00|365.75|362.39|367.24|363.88|367.54|364.18|365.45|362.09|0
1646118000000|2022-03-01 07:00:00|366.79|363.43|367.76|364.4|368.81|365.45|366.19|362.83|0
1646118300000|2022-03-01 07:05:00|367.69|364.33|377.02|373.66|378.46|375.1|367.54|364.18|0
1646118600000|2022-03-01 07:10:00|377.4|374.04|374.22|370.86|377.78|374.42|373.92|370.56|0
1646118900000|2022-03-01 07:15:00|374.3|370.94|374.97|371.61|376.26|372.9|374.22|370.86|0
1646119200000|2022-03-01 07:20:00|375.05|371.69|375.12|371.76|376.18|372.82|374.44|371.08|0
1646119500000|2022-03-01 07:25:00|375.05|371.69|373.45|370.09|380.26|376.9|373.38|370.02|0
1646119800000|2022-03-01 07:30:00|373.3|369.94|372.4|369.04|373.6|370.24|371.04|367.68|0
1646120100000|2022-03-01 07:35:00|372.55|369.19|372.85|369.49|372.85|369.49|371.12|367.76|0
1646120400000|2022-03-01 07:40:00|372.92|369.56|372.99|369.63|373.75|370.39|372.54|369.18|0
1646120700000|2022-03-01 07:45:00|373.07|369.71|370.82|367.46|373.07|369.71|370.67|367.31|0
1646121000000|2022-03-01 07:50:00|371.2|367.84|369.55|366.19|372.56|369.2|369.55|366.19|0
1646121300000|2022-03-01 07:55:00|369.7|366.34|370.97|367.61|371.2|367.84|368.35|364.99|0
1646121600000|2022-03-01 08:00:00|370.82|367.46|373.31|369.95|373.31|369.95|368.64|365.28|0
1646121900000|2022-03-01 08:05:00|373.23|369.87|374.72|371.84|376.85|373.97|373.22|369.87|0
1646122200000|2022-03-01 08:10:00|374.42|371.54|372|369.12|375.63|372.75|371.55|368.67|0
1646122500000|2022-03-01 08:15:00|371.85|368.97|371.17|368.29|372|369.12|369.75|366.87|0
1646122800000|2022-03-01 08:20:00|371.25|368.37|364.36|361.48|372.76|369.88|363.02|360.14|0
1646123100000|2022-03-01 08:25:00|364.5|361.62|366.62|363.74|366.77|363.89|361.42|358.54|0
1646123400000|2022-03-01 08:30:00|366.55|363.67|368.42|365.54|368.42|365.54|364.91|362.03|0
1646123700000|2022-03-01 08:35:00|368.2|365.32|365.5|362.62|369.4|366.52|364.23|361.35|0
1646124000000|2022-03-01 08:40:00|365.2|362.32|363.93|361.05|367.15|364.27|363.11|360.23|0
1646124300000|2022-03-01 08:45:00|363.78|360.9|359.69|356.81|365.35|362.47|359.54|356.66|0
1646124600000|2022-03-01 08:50:00|360.06|357.18|358.96|356.08|360.36|357.48|356.89|354.01|0
1646124900000|2022-03-01 08:55:00|358.66|355.78|360.88|358|361.48|358.6|357.85|354.97|0
1646125200000|2022-03-01 09:00:00|360.59|357.71|361.77|358.89|362.74|359.86|359.84|356.96|0
1646125500000|2022-03-01 09:05:00|361.99|359.11|356.3|353.42|362.07|359.19|354.53|351.65|0
1646125800000|2022-03-01 09:10:00|356.44|353.56|354.38|351.5|356.44|353.56|353.94|351.06|0
1646126100000|2022-03-01 09:15:00|354.23|351.35|354.52|351.64|356.88|354|353.79|350.91|0
1646126400000|2022-03-01 09:20:00|354.67|351.79|352.18|349.3|355.7|352.82|351.07|348.19|0
1646126700000|2022-03-01 09:25:00|351.74|348.86|352.62|349.74|352.84|349.96|346.89|344.01|0
1646127000000|2022-03-01 09:30:00|352.33|349.45|353.5|350.62|354.52|351.64|351.6|348.72|0
1646127300000|2022-03-01 09:35:00|353.35|350.47|352.77|349.89|354.3|351.42|351.6|348.72|0
1646127600000|2022-03-01 09:40:00|353.06|350.18|349.12|346.24|353.35|350.47|348.25|345.37|0
1646127900000|2022-03-01 09:45:00|348.9|346.02|351.16|348.28|351.59|348.71|348.54|345.66|0
1646128200000|2022-03-01 09:50:00|351.01|348.13|347.38|344.5|351.16|348.28|346.22|343.34|0
1646128500000|2022-03-01 09:55:00|347.23|344.35|347.81|344.93|348.68|345.8|346.22|343.34|0
1646128800000|2022-03-01 10:00:00|347.66|344.78|345.99|343.11|348.53|345.65|344.48|341.6|0
1646129100000|2022-03-01 10:05:00|346.14|343.26|343.9|341.02|346.14|343.26|342.61|339.73|0
1646129400000|2022-03-01 10:10:00|343.68|340.8|344.62|341.74|344.98|342.1|342.61|339.73|0
1646129700000|2022-03-01 10:15:00|344.69|341.81|350.19|347.31|351.04|348.16|344.47|341.59|0
1646130000000|2022-03-01 10:20:00|350.05|347.17|348.31|345.43|350.19|347.31|347.8|344.92|0
1646130300000|2022-03-01 10:25:00|348.38|345.5|347.08|344.2|348.89|346.01|346.29|343.41|0
1646130600000|2022-03-01 10:30:00|346.86|343.98|345.42|342.54|347.08|344.2|342.7|339.82|0
1646130900000|2022-03-01 10:35:00|344.99|342.11|343.55|340.67|345.49|342.61|342.19|339.31|0
1646131200000|2022-03-01 10:40:00|343.76|340.88|349.16|346.28|349.67|346.79|343.33|340.45|0
1646131500000|2022-03-01 10:45:00|348.88|346|351.27|348.39|351.49|348.61|346.57|343.69|0
1646131800000|2022-03-01 10:50:00|351.12|348.24|351.58|348.7|352.45|349.57|350.33|347.45|0
1646132100000|2022-03-01 10:55:00|351.51|348.63|351.94|349.06|352.08|349.2|349.98|347.1|0
1646132400000|2022-03-01 11:00:00|351.65|348.77|349.47|346.59|351.65|348.77|348.89|346.01|0
1646132700000|2022-03-01 11:05:00|349.62|346.74|348.38|345.5|350.48|347.6|348.38|345.5|0
1646133000000|2022-03-01 11:10:00|348.31|345.43|348.17|345.29|348.89|346.01|345.64|342.76|0
1646133300000|2022-03-01 11:15:00|347.88|345|349.1|346.22|350.04|347.16|347.01|344.13|0
1646133600000|2022-03-01 11:20:00|349.32|346.44|349.9|347.02|352.22|349.34|348.89|346.01|0
1646133900000|2022-03-01 11:25:00|350.04|347.16|349.46|346.58|352.22|349.34|349.38|346.5|0
1646134200000|2022-03-01 11:30:00|349.6|346.72|351.92|349.04|353.23|350.35|348.59|345.71|0
1646134500000|2022-03-01 11:35:00|351.77|348.89|350.18|347.3|351.92|349.04|349.6|346.72|0
1646134800000|2022-03-01 11:40:00|350.03|347.15|346.42|343.54|350.9|348.02|346.13|343.25|0
1646135100000|2022-03-01 11:45:00|346.63|343.75|343.97|341.09|347.57|344.69|343.9|341.02|0
1646135400000|2022-03-01 11:50:00|344.12|341.24|340.54|337.66|344.98|342.1|339.68|336.8|0
1646135700000|2022-03-01 11:55:00|340.68|337.8|344.01|341.13|344.01|341.13|338.26|335.38|0
1646136000000|2022-03-01 12:00:00|344.23|341.35|347.74|344.86|347.74|344.86|343.73|340.85|0
1646136300000|2022-03-01 12:05:00|347.81|344.93|348.76|345.88|349.18|346.3|347.21|344.33|0
1646136600000|2022-03-01 12:10:00|348.69|345.81|347.25|344.37|349.05|346.17|346.96|344.08|0
1646136900000|2022-03-01 12:15:00|347.1|344.22|343.95|341.07|347.1|344.22|343.95|341.07|0
1646137200000|2022-03-01 12:20:00|344.09|341.21|348.54|345.66|348.9|346.02|344.09|341.21|0
1646137500000|2022-03-01 12:25:00|347.96|345.08|352.87|349.99|353.16|350.28|346.31|343.43|0
1646137800000|2022-03-01 12:30:00|352.44|349.56|351.71|348.83|352.44|349.56|349.98|347.1|0
1646138100000|2022-03-01 12:35:00|351.28|348.4|347.81|344.93|351.28|348.4|347.67|344.79|0
1646138400000|2022-03-01 12:40:00|347.59|344.71|345.8|342.92|347.81|344.93|344.51|341.63|0
1646138700000|2022-03-01 12:45:00|345.94|343.06|347.66|344.78|347.81|344.93|344.79|341.91|0
1646139000000|2022-03-01 12:50:00|347.59|344.71|345.22|342.34|348.38|345.5|344.93|342.05|0
1646139300000|2022-03-01 12:55:00|345.36|342.48|347.51|344.63|348.23|345.35|344.21|341.33|0
1646139600000|2022-03-01 13:00:00|346.94|344.06|345.14|342.26|347.65|344.77|343.64|340.76|0
1646139900000|2022-03-01 13:05:00|345.35|342.47|346.36|343.48|346.86|343.98|344.06|341.18|0
1646140200000|2022-03-01 13:10:00|345.93|343.05|348.39|345.51|348.97|346.09|345.35|342.47|0
1646140500000|2022-03-01 13:15:00|348.25|345.37|350.12|347.24|351.28|348.4|347.74|344.86|0
1646140800000|2022-03-01 13:20:00|349.83|346.95|348.93|346.05|349.83|346.95|347.49|344.61|0
1646141100000|2022-03-01 13:25:00|349.22|346.34|356.24|353.36|356.83|353.95|348.85|345.97|0
1646141400000|2022-03-01 13:30:00|356.46|353.58|359.14|356.26|360.46|357.58|355.49|352.61|0
1646141700000|2022-03-01 13:35:00|359.43|356.55|355.99|353.11|359.43|356.55|355.62|352.74|0
1646142000000|2022-03-01 13:40:00|355.03|352.15|357.14|354.26|357.22|354.34|355.03|352.15|0
1646142300000|2022-03-01 13:45:00|357.43|354.55|358.68|355.8|358.83|355.95|355.17|352.29|0
1646142600000|2022-03-01 13:50:00|358.53|355.65|361.13|358.25|361.13|358.25|356.03|353.15|0
1646142900000|2022-03-01 13:55:00|361.06|358.18|357.9|355.02|362.17|359.29|357.9|355.02|0
1646143200000|2022-03-01 14:00:00|358.19|355.31|355.99|353.11|358.78|355.9|355.55|352.67|0
1646143500000|2022-03-01 14:05:00|356.14|353.26|356.72|353.84|358.19|355.31|355.91|353.03|0
1646143800000|2022-03-01 14:10:00|356.57|353.69|355.55|352.67|356.87|353.99|354.82|351.94|0
1646144100000|2022-03-01 14:15:00|355.76|352.88|354.96|352.08|357.37|354.49|354.96|352.08|0
1646144400000|2022-03-01 14:20:00|355.25|352.37|356.42|353.54|357.15|354.27|354.96|352.08|0
1646144700000|2022-03-01 14:25:00|356.57|353.69|355.1|352.22|359.79|356.91|355.1|352.22|0
1646145000000|2022-03-01 14:30:00|355.25|352.37|361.85|358.97|361.85|358.97|355.25|352.37|0
1646145300000|2022-03-01 14:35:00|362.14|359.26|364.8|361.92|367.48|364.6|361.85|358.97|0
1646145600000|2022-03-01 14:40:00|364.66|361.78|359.49|356.61|365.69|362.81|358.46|355.58|0
1646145900000|2022-03-01 14:45:00|360.81|357.93|365.82|362.94|365.82|362.94|356.55|353.67|0
1646146200000|2022-03-01 14:50:00|365.97|363.09|357.51|354.63|366.71|363.83|354.24|351.36|0
1646146500000|2022-03-01 14:55:00|358.61|355.73|355.62|352.74|360.08|357.2|354.53|351.65|0
1646146800000|2022-03-01 15:00:00|357.95|355.07|355.25|352.37|363.82|360.94|353.07|350.19|0
1646147100000|2022-03-01 15:05:00|355.11|352.23|353.51|350.63|358.46|355.58|352.49|349.61|0
1646147400000|2022-03-01 15:10:00|352.64|349.76|350.61|347.73|352.64|349.76|348.3|345.42|0
1646147700000|2022-03-01 15:15:00|350.03|347.15|354.94|352.06|358.16|355.28|350.03|347.15|0
1646148000000|2022-03-01 15:20:00|355.08|352.2|354.13|351.25|359.76|356.88|352.61|349.73|0
1646148300000|2022-03-01 15:25:00|354.5|351.62|354.27|351.39|356.98|354.1|351.22|348.34|0
1646148600000|2022-03-01 15:30:00|354.79|351.91|350.72|347.84|357.19|354.31|350.43|347.55|0
1646148900000|2022-03-01 15:35:00|351.73|348.85|348.83|345.95|353.47|350.59|348.83|345.95|0
1646149200000|2022-03-01 15:40:00|348.69|345.81|343.7|340.82|348.98|346.1|343.7|340.82|0
1646149500000|2022-03-01 15:45:00|343.84|340.96|345.99|343.11|346.42|343.54|342.42|339.54|0
1646149800000|2022-03-01 15:50:00|345.85|342.97|347.57|344.69|349.29|346.41|344.84|341.96|0
1646150100000|2022-03-01 15:55:00|348|345.12|344.69|341.81|348|345.12|343.26|340.38|0
1646150400000|2022-03-01 16:00:00|343.76|340.88|351.04|348.16|352.56|349.68|343.26|340.38|0
1646150700000|2022-03-01 16:05:00|351.12|348.24|348.09|345.21|351.98|349.1|347.23|344.35|0
1646151000000|2022-03-01 16:10:00|348.16|345.28|352.84|349.96|353.57|350.69|347.95|345.07|0
1646151300000|2022-03-01 16:15:00|352.99|350.11|347.65|344.77|353.71|350.83|347.22|344.34|0
1646151600000|2022-03-01 16:20:00|347.22|344.34|350.08|347.2|352.35|349.47|346.86|343.98|0
1646151900000|2022-03-01 16:25:00|349.8|346.92|346.49|343.61|350.23|347.35|344.77|341.89|0
1646152200000|2022-03-01 16:30:00|346.63|343.75|339.44|336.56|346.63|343.75|339.02|336.14|0
1646152500000|2022-03-01 16:35:00|339.65|336.77|338.45|335.57|340.57|337.69|337.47|334.59|0
1646152800000|2022-03-01 16:40:00|339.09|336.21|338.31|335.43|340.43|337.55|336.9|334.02|0
1646153100000|2022-03-01 16:45:00|338.52|335.64|333.25|330.37|338.52|335.64|330.74|327.86|0
1646153400000|2022-03-01 16:50:00|333.81|330.93|333.43|330.55|335.66|332.78|328.42|325.54|0
1646153700000|2022-03-01 16:55:00|333.63|330.75|332.59|329.71|333.63|330.75|329.53|326.65|0
1646154000000|2022-03-01 17:00:00|332.45|329.57|329.8|326.92|332.86|329.98|329.52|326.64|0
1646154300000|2022-03-01 17:05:00|330.08|327.2|328.5|325.38|331.61|328.73|328.08|324.96|0
1646154600000|2022-03-01 17:10:00|328.08|324.96|335.16|332.04|335.37|332.25|325.87|322.75|0
1646154900000|2022-03-01 17:15:00|334.95|331.83|334.9|331.78|336.98|333.86|332.8|329.68|0
1646155200000|2022-03-01 17:20:00|335.04|331.92|333.08|329.96|335.39|332.27|331.61|328.49|0
1646155500000|2022-03-01 17:25:00|333.22|330.1|336.15|333.03|337.27|334.15|332.8|329.68|0
1646155800000|2022-03-01 17:30:00|335.45|332.33|337.34|334.22|339.38|336.26|334.19|331.07|0
1646156100000|2022-03-01 17:35:00|337.41|334.29|332.59|329.47|337.97|334.85|332.1|328.98|0
1646156400000|2022-03-01 17:40:00|332.73|329.61|337.01|333.89|337.01|333.89|332.73|329.61|0
1646156700000|2022-03-01 17:45:00|337.29|334.17|338.35|335.23|340.12|337|334.48|331.36|0
1646157000000|2022-03-01 17:50:00|338.28|335.16|337.64|334.52|340.47|337.35|336.73|333.61|0
1646157300000|2022-03-01 17:55:00|337.99|334.87|339.26|336.14|340.11|336.99|336.02|332.9|0
1646157600000|2022-03-01 18:00:00|338.84|335.72|339.65|336.53|342.38|339.26|337.71|334.59|0
1646157900000|2022-03-01 18:05:00|339.22|336.1|336.26|333.14|340.07|336.95|334.01|330.89|0
1646158200000|2022-03-01 18:10:00|335.98|332.86|330.93|327.81|336.4|333.28|329.75|326.63|0
1646158500000|2022-03-01 18:15:00|331|327.88|330.93|327.81|332.67|329.55|329.12|326|0
1646158800000|2022-03-01 18:20:00|330.79|327.67|328.42|325.3|332.74|329.62|328.42|325.3|0
1646159100000|2022-03-01 18:25:00|328.01|324.89|325.35|322.23|328.14|325.02|323.25|320.13|0
1646159400000|2022-03-01 18:30:00|325.42|322.3|326.59|323.47|328.72|325.6|324.66|321.54|0
1646159700000|2022-03-01 18:35:00|325.76|322.64|330.38|327.26|330.59|327.47|325.07|321.95|0
1646160000000|2022-03-01 18:40:00|330.18|327.06|328.37|325.25|330.87|327.75|327.2|324.08|0
1646160300000|2022-03-01 18:45:00|328.24|325.12|327.47|324.35|331.7|328.58|325.48|322.36|0
1646160600000|2022-03-01 18:50:00|327.27|324.15|330.86|327.74|331.84|328.72|327.27|324.15|0
1646160900000|2022-03-01 18:55:00|330.59|327.47|331|327.88|333.08|329.96|329.2|326.08|0
1646161200000|2022-03-01 19:00:00|331.14|328.02|331.35|328.23|331.69|328.57|326.72|323.6|0
1646161500000|2022-03-01 19:05:00|330.65|327.53|328.54|325.42|332.59|329.47|327.74|324.62|0
1646161800000|2022-03-01 19:10:00|328.27|325.15|327.58|324.46|328.96|325.84|325.65|322.53|0
1646162100000|2022-03-01 19:15:00|327.64|324.52|331.65|328.53|331.72|328.6|323.93|320.81|0
1646162400000|2022-03-01 19:20:00|331.58|328.46|335.97|332.85|337.58|334.46|330.2|327.08|0
1646162700000|2022-03-01 19:25:00|336.11|332.99|336.81|333.69|337.79|334.67|334.86|331.74|0
1646163000000|2022-03-01 19:30:00|336.67|333.55|335.27|332.15|337.23|334.11|334.01|330.89|0
1646163300000|2022-03-01 19:35:00|335.69|332.57|341.17|338.05|341.45|338.33|334.99|331.87|0
1646163600000|2022-03-01 19:40:00|340.6|337.48|341.59|338.47|342.01|338.89|339.33|336.21|0
1646163900000|2022-03-01 19:45:00|341.16|338.04|337.5|334.38|341.44|338.32|336.52|333.4|0
1646164200000|2022-03-01 19:50:00|337.08|333.96|332.89|329.77|337.5|334.38|332.75|329.63|0
1646164500000|2022-03-01 19:55:00|333.03|329.91|332.75|329.63|334.49|331.37|331.22|328.1|0
1646164800000|2022-03-01 20:00:00|333.02|329.9|341.29|338.17|341.58|338.46|331.63|328.51|0
1646165100000|2022-03-01 20:05:00|342.49|339.37|342.29|339.17|347.03|343.91|341.05|337.93|0
1646165400000|2022-03-01 20:10:00|342.57|339.45|339.17|336.05|343.28|340.16|337.06|333.94|0
1646165700000|2022-03-01 20:15:00|339.74|336.62|333.69|330.57|339.74|336.62|333.2|330.08|0
1646166000000|2022-03-01 20:20:00|333.83|330.71|334.11|330.99|334.81|331.69|331.59|328.47|0
1646166300000|2022-03-01 20:25:00|333.83|330.71|330.89|327.77|334.66|331.54|330.89|327.77|0
1646166600000|2022-03-01 20:30:00|330.06|326.94|332.19|329.07|333.16|330.04|325.11|321.99|0
1646166900000|2022-03-01 20:35:00|331.63|328.51|331.77|328.65|333.16|330.04|329.83|326.71|0
1646167200000|2022-03-01 20:40:00|331.49|328.37|327.05|323.93|334.42|331.3|326.78|323.66|0
1646167500000|2022-03-01 20:45:00|327.33|324.21|321.83|318.71|327.47|324.35|321.83|318.71|0
1646167800000|2022-03-01 20:50:00|320.94|317.82|332.18|329.06|332.18|329.06|319.1|315.98|0
1646168100000|2022-03-01 20:55:00|331.76|328.64|333.98|330.86|336.98|333.86|328.85|325.73|0
1646168400000|2022-03-01 21:00:00|335.38|332.26|339.3|336.18|339.86|336.74|335.38|332.26|0
1646168700000|2022-03-01 21:05:00|339.58|336.46|335.83|332.71|340.71|337.59|335.26|332.14|0
1646169000000|2022-03-01 21:10:00|335.68|332.56|340.01|336.89|341|337.88|335.68|332.56|0
1646169300000|2022-03-01 21:15:00|340.41|336.77|339.71|336.07|340.48|336.84|338.93|335.29|0
1646169600000|2022-03-01 21:20:00|339.77|336.13|338.86|335.22|340.55|336.91|338.58|334.94|0
1646169900000|2022-03-01 21:25:00|338.93|335.29|339.35|335.71|340.83|337.19|338.93|335.29|0
1646170200000|2022-03-01 21:30:00|339.42|335.78|338.78|335.14|340.61|336.97|338.78|335.14|0
1646170500000|2022-03-01 21:35:00|338.85|335.21|338.64|335|340.47|336.83|338.29|334.65|0
1646170800000|2022-03-01 21:40:00|338.57|334.93|337.51|333.87|338.57|334.93|337.16|333.52|0
1646171100000|2022-03-01 21:45:00|337.79|334.15|337.93|334.29|338.35|334.71|337.16|333.52|0
1646171400000|2022-03-01 21:50:00|338|334.36|338.63|334.99|339.27|335.63|337.86|334.22|0
1646171700000|2022-03-01 21:55:00|338.7|335.06|338.49|334.85|339.55|335.91|337.86|334.22|0
1646172000000|2022-03-01 22:00:00|339.04|335.4|338.28|334.64|339.56|335.92|338.28|334.64|0
1646172300000|2022-03-01 22:05:00|338.12|334.48|337.44|333.8|338.28|334.64|336.93|333.29|0
1646172600000|2022-03-01 22:10:00|337.42|333.78|337.11|333.47|337.42|333.78|336.79|333.15|0
1646172900000|2022-03-01 22:15:00|337.3|333.66|337.21|333.57|337.32|333.68|337.21|333.57|0
1646173200000|2022-03-01 22:20:00|337.3|333.66|336.97|333.33|337.4|333.76|336.92|333.28|0
1646173500000|2022-03-01 22:25:00|336.98|333.34|336.96|333.32|336.98|333.34|336.92|333.28|0
1646173800000|2022-03-01 22:30:00|336.76|333.12|336.72|333.08|336.82|333.18|336.72|333.08|0
1646174100000|2022-03-01 22:35:00|336.71|333.07|336.84|333.2|336.9|333.26|336.59|332.95|0
1646174400000|2022-03-01 22:40:00|336.8|333.16|336.93|333.29|337.02|333.38|336.77|333.13|0
1646174700000|2022-03-01 22:45:00|337.02|333.38|337.28|333.64|337.83|334.19|336.87|333.23|0
1646175000000|2022-03-01 22:50:00|337.58|333.94|337.66|334.02|337.91|334.27|337.58|333.94|0
1646175300000|2022-03-01 22:55:00|337.73|334.09|337.28|333.64|337.73|334.09|336.74|333.1|0
1646175600000|2022-03-01 23:00:00|337.61|333.97|336.21|332.57|338.59|334.95|336|332.36|0
1646175900000|2022-03-01 23:05:00|336.35|332.71|336.56|332.92|338.59|334.95|336.28|332.64|0
1646176200000|2022-03-01 23:10:00|336.76|333.12|337.54|333.9|337.54|333.9|335.57|331.93|0
1646176500000|2022-03-01 23:15:00|337.46|333.82|337.18|333.54|337.96|334.32|336.41|332.77|0
1646176800000|2022-03-01 23:20:00|337.67|334.03|337.25|333.61|338.86|335.22|336.97|333.33|0
1646177100000|2022-03-01 23:25:00|337.18|333.54|337.03|333.39|338.09|334.45|336.27|332.63|0
1646177400000|2022-03-01 23:30:00|337.17|333.53|340.69|337.05|340.69|337.05|337.17|333.53|0
1646177700000|2022-03-01 23:35:00|340.83|337.19|340.83|337.19|342.1|338.46|340.12|336.48|0
1646178000000|2022-03-01 23:40:00|340.76|337.12|340.12|336.48|340.97|337.33|339.21|335.57|0
1646178300000|2022-03-01 23:45:00|340.26|336.62|339.2|335.56|340.47|336.83|339.13|335.49|0
1646178600000|2022-03-01 23:50:00|339.06|335.42|339.83|336.19|340.05|336.41|338.78|335.14|0
1646178900000|2022-03-01 23:55:00|340.11|336.47|342.3|338.66|342.44|338.8|340.05|336.41|0
1646179200000|2022-03-02 00:00:00|342.09|338.45|341.38|337.74|342.51|338.87|340.18|336.54|0
1646179500000|2022-03-02 00:05:00|341.31|337.67|342.58|338.94|343.29|339.65|341.31|337.67|0
1646179800000|2022-03-02 00:10:00|342.44|338.8|342.58|338.94|342.72|339.08|341.59|337.95|0
1646180100000|2022-03-02 00:15:00|342.5|338.86|344.63|340.99|345.55|341.91|342.08|338.44|0
1646180400000|2022-03-02 00:20:00|344.7|341.06|344.13|340.49|344.98|341.34|343.56|339.92|0
1646180700000|2022-03-02 00:25:00|344.41|340.77|343.84|340.2|344.84|341.2|343.56|339.92|0
1646181000000|2022-03-02 00:30:00|343.7|340.06|341.29|337.65|344.13|340.49|340.94|337.3|0
1646181300000|2022-03-02 00:35:00|341.08|337.44|340.59|336.95|342|338.36|340.16|336.52|0
1646181600000|2022-03-02 00:40:00|340.65|337.01|341.78|338.14|342.35|338.71|340.16|336.52|0
1646181900000|2022-03-02 00:45:00|341.71|338.07|342.13|338.49|343.69|340.05|341.64|338|0
1646182200000|2022-03-02 00:50:00|342.27|338.63|342.98|339.34|343.55|339.91|341.57|337.93|0
1646182500000|2022-03-02 00:55:00|342.91|339.27|343.12|339.48|343.47|339.83|342.55|338.91|0
1646182800000|2022-03-02 01:00:00|343.26|339.62|342.13|338.49|345.39|341.75|342.05|338.41|0
1646183100000|2022-03-02 01:05:00|341.98|338.34|341.13|337.49|343.82|340.18|340.22|336.58|0
1646183400000|2022-03-02 01:10:00|341.34|337.7|342.05|338.41|342.83|339.19|340.43|336.79|0
1646183700000|2022-03-02 01:15:00|341.91|338.27|342.19|338.55|342.75|339.11|341.91|338.27|0
1646184000000|2022-03-02 01:20:00|341.13|337.49|339.72|336.08|342.82|339.18|339.29|335.65|0
1646184300000|2022-03-02 01:25:00|339.57|335.93|340.34|336.7|340.63|336.99|338.94|335.3|0
1646184600000|2022-03-02 01:30:00|339.99|336.35|344.38|340.74|344.52|340.88|339.71|336.07|0
1646184900000|2022-03-02 01:35:00|344.44|340.8|342.67|339.03|344.94|341.3|342.67|339.03|0
1646185200000|2022-03-02 01:40:00|342.74|339.1|339.85|336.21|343.38|339.74|339.49|335.85|0
1646185500000|2022-03-02 01:45:00|339.77|336.13|340.33|336.69|341.68|338.04|339.14|335.5|0
1646185800000|2022-03-02 01:50:00|340.27|336.63|338.01|334.37|340.69|337.05|337.45|333.81|0
1646186100000|2022-03-02 01:55:00|337.94|334.3|339.41|335.77|339.76|336.12|337.73|334.09|0
1646186400000|2022-03-02 02:00:00|339.27|335.63|336.74|333.1|339.41|335.77|336.18|332.54|0
1646186700000|2022-03-02 02:05:00|336.81|333.17|337.58|333.94|338.28|334.64|336.74|333.1|0
1646187000000|2022-03-02 02:10:00|337.79|334.15|336.74|333.1|338.84|335.2|336.18|332.54|0
1646187300000|2022-03-02 02:15:00|336.8|333.16|336.24|332.6|336.88|333.24|333.38|329.74|0
1646187600000|2022-03-02 02:20:00|335.89|332.25|336.17|332.53|338.84|335.2|335.89|332.25|0
1646187900000|2022-03-02 02:25:00|336.31|332.67|337.71|334.07|337.99|334.35|335.89|332.25|0
1646188200000|2022-03-02 02:30:00|337.64|334|338.13|334.49|339.04|335.4|336.59|332.95|0
1646188500000|2022-03-02 02:35:00|338.27|334.63|338.97|335.33|339.96|336.32|337.78|334.14|0
1646188800000|2022-03-02 02:40:00|338.83|335.19|334.55|330.91|339.18|335.54|334.06|330.42|0
1646189100000|2022-03-02 02:45:00|334.48|330.84|334.9|331.26|336.44|332.8|334.34|330.7|0
1646189400000|2022-03-02 02:50:00|335.38|331.74|336.57|332.93|337|333.36|335.31|331.67|0
1646189700000|2022-03-02 02:55:00|336.71|333.07|338.68|335.04|339.31|335.67|336.01|332.37|0
1646190000000|2022-03-02 03:00:00|338.61|334.97|340.93|337.29|341.36|337.72|338.61|334.97|0
1646190300000|2022-03-02 03:05:00|341|337.36|340.65|337.01|341.21|337.57|339.94|336.3|0
1646190600000|2022-03-02 03:10:00|340.57|336.93|342.34|338.7|342.83|339.19|339.94|336.3|0
1646190900000|2022-03-02 03:15:00|342.2|338.56|340.99|337.35|342.48|338.84|340.43|336.79|0
1646191200000|2022-03-02 03:20:00|341.06|337.42|339.23|335.59|341.2|337.56|338.24|334.6|0
1646191500000|2022-03-02 03:25:00|339.37|335.73|337.96|334.32|339.79|336.15|337.61|333.97|0
1646191800000|2022-03-02 03:30:00|338.1|334.46|338.1|334.46|338.87|335.23|337.54|333.9|0
1646192100000|2022-03-02 03:35:00|338.31|334.67|338.58|334.94|338.94|335.3|336.55|332.91|0
1646192400000|2022-03-02 03:40:00|338.52|334.88|337.74|334.1|338.66|335.02|337.6|333.96|0
1646192700000|2022-03-02 03:45:00|337.81|334.17|340.06|336.42|340.55|336.91|337.46|333.82|0
1646193000000|2022-03-02 03:50:00|339.92|336.28|340.06|336.42|340.62|336.98|339.7|336.06|0
1646193300000|2022-03-02 03:55:00|340.34|336.7|340.34|336.7|340.76|337.12|340.05|336.41|0
1646193600000|2022-03-02 04:00:00|340.76|337.12|338.94|335.3|340.9|337.26|338.38|334.74|0
1646193900000|2022-03-02 04:05:00|338.87|335.23|337.74|334.1|338.87|335.23|336.55|332.91|0
1646194200000|2022-03-02 04:10:00|337.81|334.17|337.81|334.17|338.8|335.16|337.46|333.82|0
1646194500000|2022-03-02 04:15:00|338.23|334.59|339.28|335.64|339.92|336.28|338.23|334.59|0
1646194800000|2022-03-02 04:20:00|339.5|335.86|337.95|334.31|339.5|335.86|337.95|334.31|0
1646195100000|2022-03-02 04:25:00|337.87|334.23|338.22|334.58|338.37|334.73|337.45|333.81|0
1646195400000|2022-03-02 04:30:00|338.37|334.73|338.36|334.72|339.07|335.43|337.94|334.3|0
1646195700000|2022-03-02 04:35:00|338.08|334.44|339.35|335.71|340.12|336.48|337.8|334.16|0
1646196000000|2022-03-02 04:40:00|339.49|335.85|339.06|335.42|339.91|336.27|339.06|335.42|0
1646196300000|2022-03-02 04:45:00|339.2|335.56|339.77|336.13|340.05|336.41|338.92|335.28|0
1646196600000|2022-03-02 04:50:00|339.83|336.19|341.18|337.54|342.03|338.39|339.83|336.19|0
1646196900000|2022-03-02 04:55:00|341.1|337.46|342.02|338.38|342.16|338.52|340.89|337.25|0
1646197200000|2022-03-02 05:00:00|342.09|338.45|341.38|337.74|342.09|338.45|340.96|337.32|0
1646197500000|2022-03-02 05:05:00|341.66|338.02|341.73|338.09|342.3|338.66|341.17|337.53|0
1646197800000|2022-03-02 05:10:00|341.88|338.24|341.45|337.81|342.16|338.52|341.31|337.67|0
1646198100000|2022-03-02 05:15:00|341.52|337.88|344.85|341.21|345.56|341.92|340.95|337.31|0
1646198400000|2022-03-02 05:20:00|344.71|341.07|343.14|339.5|344.71|341.07|343.14|339.5|0
1646198700000|2022-03-02 05:25:00|343.07|339.43|344.7|341.06|344.85|341.21|343.07|339.43|0
1646199000000|2022-03-02 05:30:00|344.56|340.92|344.13|340.49|345.7|342.06|343.92|340.28|0
1646199300000|2022-03-02 05:35:00|344.2|340.56|344.2|340.56|344.56|340.92|343.49|339.85|0
1646199600000|2022-03-02 05:40:00|344.27|340.63|342.99|339.35|344.77|341.13|342.49|338.85|0
1646199900000|2022-03-02 05:45:00|343.06|339.42|343.27|339.63|344.27|340.63|342.91|339.27|0
1646200200000|2022-03-02 05:50:00|343.41|339.77|344.33|340.69|344.69|341.05|343.13|339.49|0
1646200500000|2022-03-02 05:55:00|344.26|340.62|341.99|338.35|344.47|340.83|341.99|338.35|0
1646200800000|2022-03-02 06:00:00|342.2|338.56|340.29|336.65|342.98|339.34|340.29|336.65|0
1646201100000|2022-03-02 06:05:00|340.43|336.79|340.99|337.35|342.05|338.41|340.43|336.79|0
1646201400000|2022-03-02 06:10:00|341.14|337.5|341.27|337.63|342.55|338.91|340.43|336.79|0
1646201700000|2022-03-02 06:15:00|341.34|337.7|342.26|338.62|343.18|339.54|340.85|337.21|0
1646202000000|2022-03-02 06:20:00|342.4|338.76|338.73|335.09|342.47|338.83|338.73|335.09|0
1646202300000|2022-03-02 06:25:00|338.87|335.23|338.79|335.15|339.64|336|338.37|334.73|0
1646202600000|2022-03-02 06:30:00|338.65|335.01|339.78|336.14|339.92|336.28|338.65|335.01|0
1646202900000|2022-03-02 06:35:00|339.85|336.21|339.28|335.64|340.2|336.56|338.58|334.94|0
1646203200000|2022-03-02 06:40:00|339.56|335.92|338.43|334.79|339.63|335.99|337.31|333.67|0
1646203500000|2022-03-02 06:45:00|338.36|334.72|336.6|332.96|338.5|334.86|336.18|332.54|0
1646203800000|2022-03-02 06:50:00|336.74|333.1|334.78|331.14|337.37|333.73|334.14|330.5|0
1646204100000|2022-03-02 06:55:00|334.56|330.92|333.86|330.22|334.78|331.14|331.98|328.34|0
1646204400000|2022-03-02 07:00:00|333.93|330.29|327.32|323.68|335.19|331.55|326.98|323.34|0
1646204700000|2022-03-02 07:05:00|327.39|323.75|327.12|323.48|330.86|327.22|326.3|322.66|0
1646205000000|2022-03-02 07:10:00|327.4|323.76|325.06|321.42|329.47|325.83|325.06|321.42|0
1646205300000|2022-03-02 07:15:00|324.92|321.28|322.86|319.22|326.91|323.27|322.31|318.67|0
1646205600000|2022-03-02 07:20:00|322.93|319.29|323.2|319.56|324.78|321.14|321.9|318.26|0
1646205900000|2022-03-02 07:25:00|323.27|319.63|326.21|322.57|326.97|323.33|322.86|319.22|0
1646206200000|2022-03-02 07:30:00|326.08|322.44|330.7|327.06|330.91|327.27|326.08|322.44|0
1646206500000|2022-03-02 07:35:00|330.42|326.78|329.73|326.09|330.7|327.06|328.49|324.85|0
1646206800000|2022-03-02 07:40:00|330.49|326.85|330|326.36|330.49|326.85|328.48|324.84|0
1646207100000|2022-03-02 07:45:00|330.28|326.64|330|326.36|331.04|327.4|326.96|323.32|0
1646207400000|2022-03-02 07:50:00|329.72|326.08|328.2|324.56|330.83|327.19|325.65|322.01|0
1646207700000|2022-03-02 07:55:00|328.06|324.42|330.13|326.49|330.48|326.84|327.23|323.59|0
1646208000000|2022-03-02 08:00:00|331.45|327.81|331.24|327.6|334.86|331.22|330.27|326.63|0
1646208300000|2022-03-02 08:05:00|331.81|328.69|326.69|323.57|331.81|328.69|325.52|322.4|0
1646208600000|2022-03-02 08:10:00|326.76|323.64|331.74|328.62|333.2|330.08|326.42|323.3|0
1646208900000|2022-03-02 08:15:00|331.81|328.69|338.09|334.97|338.16|335.04|331.32|328.2|0
1646209200000|2022-03-02 08:20:00|337.88|334.76|341.06|337.94|341.35|338.23|334.75|331.63|0
1646209500000|2022-03-02 08:25:00|341.63|338.51|338.8|335.68|341.63|338.51|338.8|335.68|0
1646209800000|2022-03-02 08:30:00|338.94|335.82|338.87|335.75|340.63|337.51|337.82|334.7|0
1646210100000|2022-03-02 08:35:00|339.08|335.96|337.81|334.69|340.49|337.37|335.99|332.87|0
1646210400000|2022-03-02 08:40:00|338.16|335.04|333.75|330.63|339.5|336.38|333.12|330|0
1646210700000|2022-03-02 08:45:00|333.81|330.69|333.47|330.35|335.21|332.09|331.66|328.54|0
1646211000000|2022-03-02 08:50:00|333.6|330.48|330.33|327.21|335.42|332.3|329.57|326.45|0
1646211300000|2022-03-02 08:55:00|330.26|327.14|330.32|327.2|331.93|328.81|329.01|325.89|0
1646211600000|2022-03-02 09:00:00|330.54|327.42|331.57|328.45|331.92|328.8|327.49|324.37|0
1646211900000|2022-03-02 09:05:00|331.36|328.24|336.79|333.67|337.07|333.95|331.36|328.24|0
1646212200000|2022-03-02 09:10:00|336.72|333.6|338.95|335.83|340.43|337.31|336.72|333.6|0
1646212500000|2022-03-02 09:15:00|339.31|336.19|339.37|336.25|340.99|337.87|338.89|335.77|0
1646212800000|2022-03-02 09:20:00|339.17|336.05|334.28|331.16|339.51|336.39|333.79|330.67|0
1646213100000|2022-03-02 09:25:00|334.2|331.08|335.88|332.76|335.88|332.76|333.02|329.9|0
1646213400000|2022-03-02 09:30:00|336.23|333.11|345.6|342.48|351.16|348.04|334.55|331.43|0
1646213700000|2022-03-02 09:35:00|344.75|341.63|345.51|342.39|346.65|343.53|342.33|339.21|0
1646214000000|2022-03-02 09:40:00|345.37|342.25|347|343.88|347.57|344.45|345.16|342.04|0
1646214300000|2022-03-02 09:45:00|346.43|343.31|352.49|349.37|353.65|350.53|345.13|342.01|0
1646214600000|2022-03-02 09:50:00|352.78|349.66|351.34|348.22|354.94|351.82|350.05|346.93|0
1646214900000|2022-03-02 09:55:00|351.12|348|349.61|346.49|352.06|348.94|349.47|346.35|0
1646215200000|2022-03-02 10:00:00|349.68|346.56|347.6|344.48|350.04|346.92|347.6|344.48|0
1646215500000|2022-03-02 10:05:00|347.46|344.34|349.17|346.05|349.17|346.05|346.89|343.77|0
1646215800000|2022-03-02 10:10:00|349.1|345.98|349.75|346.63|350.1|346.98|347.67|344.55|0
1646216100000|2022-03-02 10:15:00|349.89|346.77|352.4|349.28|354.57|351.45|349.6|346.48|0
1646216400000|2022-03-02 10:20:00|352.33|349.21|351.73|348.61|353.05|349.93|351.08|347.96|0
1646216700000|2022-03-02 10:25:00|351.59|348.47|350.36|347.24|352.45|349.33|349.79|346.67|0
1646217000000|2022-03-02 10:30:00|350.44|347.32|348.71|345.59|350.44|347.32|347.71|344.59|0
1646217300000|2022-03-02 10:35:00|348.64|345.52|349.14|346.02|349.86|346.74|347.13|344.01|0
1646217600000|2022-03-02 10:40:00|349|345.88|348.56|345.44|351.01|347.89|347.13|344.01|0
1646217900000|2022-03-02 10:45:00|348.34|345.22|346.05|342.93|349.2|346.08|345.91|342.79|0
1646218200000|2022-03-02 10:50:00|346.27|343.15|344.7|341.58|346.56|343.44|343.63|340.51|0
1646218500000|2022-03-02 10:55:00|344.84|341.72|346.41|343.29|346.84|343.72|344.84|341.72|0
1646218800000|2022-03-02 11:00:00|346.48|343.36|345.47|342.35|347.55|344.43|345.26|342.14|0
1646219100000|2022-03-02 11:05:00|345.12|342|346.69|343.57|347.55|344.43|343.7|340.58|0
1646219400000|2022-03-02 11:10:00|346.76|343.64|347.76|344.64|349.05|345.93|346.12|343|0
1646219700000|2022-03-02 11:15:00|348.04|344.92|345.75|342.63|348.04|344.92|344.83|341.71|0
1646220000000|2022-03-02 11:20:00|345.97|342.85|346.32|343.2|346.46|343.34|344.75|341.63|0
1646220300000|2022-03-02 11:25:00|346.46|343.34|350.12|347|350.69|347.57|345.82|342.7|0
1646220600000|2022-03-02 11:30:00|350.04|346.92|351.05|347.93|352.85|349.73|349.18|346.06|0
1646220900000|2022-03-02 11:35:00|351.62|348.5|349.75|346.63|352.27|349.15|349.46|346.34|0
1646221200000|2022-03-02 11:40:00|349.68|346.56|348.67|345.55|350.11|346.99|346.96|343.84|0
1646221500000|2022-03-02 11:45:00|349.1|345.98|348.02|344.9|349.96|346.84|347.81|344.69|0
1646221800000|2022-03-02 11:50:00|347.81|344.69|348.67|345.55|349.39|346.27|346.95|343.83|0
1646222100000|2022-03-02 11:55:00|348.81|345.69|348.73|345.61|349.6|346.48|348.45|345.33|0
1646222400000|2022-03-02 12:00:00|348.95|345.83|349.52|346.4|349.96|346.84|347.09|343.97|0
1646222700000|2022-03-02 12:05:00|349.74|346.62|348.37|345.25|350.1|346.98|348.01|344.89|0
1646223000000|2022-03-02 12:10:00|348.66|345.54|351.6|348.48|351.96|348.84|348.66|345.54|0
1646223300000|2022-03-02 12:15:00|351.74|348.62|349.95|346.83|352.97|349.85|349.8|346.68|0
1646223600000|2022-03-02 12:20:00|349.8|346.68|347.79|344.67|349.8|346.68|345.94|342.82|0
1646223900000|2022-03-02 12:25:00|347.65|344.53|346.5|343.38|348.08|344.96|345.93|342.81|0
1646224200000|2022-03-02 12:30:00|346.65|343.53|342.37|339.25|347.29|344.17|341.73|338.61|0
1646224500000|2022-03-02 12:35:00|342.72|339.6|343.65|340.53|344.07|340.95|342.72|339.6|0
1646224800000|2022-03-02 12:40:00|343.57|340.45|342.57|339.45|344.93|341.81|342.36|339.24|0
1646225100000|2022-03-02 12:45:00|342.51|339.39|343.14|340.02|343.64|340.52|342.22|339.1|0
1646225400000|2022-03-02 12:50:00|343.5|340.38|345.27|342.15|345.63|342.51|343.28|340.16|0
1646225700000|2022-03-02 12:55:00|345.42|342.3|346.63|343.51|346.63|343.51|345.2|342.08|0
1646226000000|2022-03-02 13:00:00|346.7|343.58|345.34|342.22|346.77|343.65|344.35|341.23|0
1646226300000|2022-03-02 13:05:00|345.27|342.15|343.49|340.37|346.05|342.93|342.35|339.23|0
1646226600000|2022-03-02 13:10:00|343.63|340.51|340.57|337.45|344.06|340.94|339.87|336.75|0
1646226900000|2022-03-02 13:15:00|340.71|337.59|339.3|336.18|341.21|338.09|338.81|335.69|0
1646227200000|2022-03-02 13:20:00|339.65|336.53|341.07|337.95|341.56|338.44|339.58|336.46|0
1646227500000|2022-03-02 13:25:00|341.21|338.09|342.34|339.22|342.77|339.65|340.78|337.66|0
1646227800000|2022-03-02 13:30:00|342.69|339.57|337.53|334.41|345.04|341.92|337.39|334.27|0
1646228100000|2022-03-02 13:35:00|337.81|334.69|337.24|334.12|338.52|335.4|336.26|333.14|0
1646228400000|2022-03-02 13:40:00|337.38|334.26|336.82|333.7|337.38|334.26|335.69|332.57|0
1646228700000|2022-03-02 13:45:00|336.68|333.56|336.25|333.13|338.09|334.97|334.29|331.17|0
1646229000000|2022-03-02 13:50:00|336.68|333.56|338.93|335.81|339.35|336.23|336.68|333.56|0
1646229300000|2022-03-02 13:55:00|338.79|335.67|340.77|337.65|340.84|337.72|336.91|333.79|0
1646229600000|2022-03-02 14:00:00|340.56|337.44|341.05|337.93|342.26|339.14|340.27|337.15|0
1646229900000|2022-03-02 14:05:00|341.12|338|342.39|339.27|342.82|339.7|341.12|338|0
1646230200000|2022-03-02 14:10:00|342.82|339.7|341.96|338.84|343.24|340.12|341.26|338.14|0
1646230500000|2022-03-02 14:15:00|342.11|338.99|344.09|340.97|344.8|341.68|340.55|337.43|0
1646230800000|2022-03-02 14:20:00|343.95|340.83|344.37|341.25|344.66|341.54|343.38|340.26|0
1646231100000|2022-03-02 14:25:00|344.23|341.11|346.29|343.17|346.86|343.74|343.23|340.11|0
1646231400000|2022-03-02 14:30:00|346.08|342.96|344.51|341.39|348.22|345.1|343.52|340.4|0
1646231700000|2022-03-02 14:35:00|344.08|340.96|346.59|343.47|348.02|344.9|343.94|340.82|0
1646232000000|2022-03-02 14:40:00|346.45|343.33|353.49|350.37|354|350.88|346.17|343.05|0
1646232300000|2022-03-02 14:45:00|353.86|350.74|354.45|351.33|358.19|355.07|352.12|349|0
1646232600000|2022-03-02 14:50:00|354.59|351.47|353.36|350.24|355.9|352.78|352.56|349.44|0
1646232900000|2022-03-02 14:55:00|354.01|350.89|353.09|349.97|356.04|352.92|347.66|344.54|0
1646233200000|2022-03-02 15:00:00|353.16|350.04|357.79|354.67|357.87|354.75|352.65|349.53|0
1646233500000|2022-03-02 15:05:00|357.29|354.17|343.19|340.07|358.3|355.18|341.63|338.51|0
1646233800000|2022-03-02 15:10:00|343.76|340.64|343.47|340.35|347.03|343.91|338.76|335.64|0
1646234100000|2022-03-02 15:15:00|342.76|339.64|345.6|342.48|346.17|343.05|342.33|339.21|0
1646234400000|2022-03-02 15:20:00|345.74|342.62|346.31|343.19|350.03|346.91|345.46|342.34|0
1646234700000|2022-03-02 15:25:00|346.74|343.62|358.25|355.13|361.45|358.33|342.89|339.77|0
1646235000000|2022-03-02 15:30:00|357.38|354.26|354.91|351.79|364.99|361.87|351.74|348.62|0
1646235300000|2022-03-02 15:35:00|354.62|351.5|361.3|358.18|364.38|361.26|353.75|350.63|0
1646235600000|2022-03-02 15:40:00|362.03|358.91|359.11|355.99|362.91|359.79|357.52|354.4|0
1646235900000|2022-03-02 15:45:00|358.82|355.7|360.42|357.3|361.15|358.03|354.47|351.35|0
1646236200000|2022-03-02 15:50:00|360.35|357.23|352.01|348.89|361.74|358.62|351.72|348.6|0
1646236500000|2022-03-02 15:55:00|352.16|349.04|357.14|354.02|358.96|355.84|352.01|348.89|0
1646236800000|2022-03-02 16:00:00|357.65|354.53|367.16|364.04|368.78|365.66|353.16|350.04|0
1646237100000|2022-03-02 16:05:00|367.6|364.48|366.58|363.46|372.55|369.43|363.63|360.51|0
1646237400000|2022-03-02 16:10:00|366.73|363.61|371.15|368.03|371.15|368.03|365.18|362.06|0
1646237700000|2022-03-02 16:15:00|370.85|367.73|369.22|366.1|372.34|369.22|368.33|365.21|0
1646238000000|2022-03-02 16:20:00|369.51|366.39|367.59|364.47|370.26|367.14|365.23|362.11|0
1646238300000|2022-03-02 16:25:00|367.74|364.62|370.05|366.93|373.97|370.85|367.74|364.62|0
1646238600000|2022-03-02 16:30:00|370.19|367.07|376.74|373.62|379.59|376.47|370.19|367.07|0
1646238900000|2022-03-02 16:35:00|376.44|373.32|373.46|370.34|377.04|373.92|371.38|368.26|0
1646239200000|2022-03-02 16:40:00|373.31|370.19|367.67|364.55|375.39|372.27|367.67|364.55|0
1646239500000|2022-03-02 16:45:00|368.04|364.92|368.78|365.66|372.41|369.29|367.74|364.62|0
1646239800000|2022-03-02 16:50:00|368.7|365.58|369.44|366.32|371.81|368.69|368.11|364.99|0
1646240100000|2022-03-02 16:55:00|369.29|366.17|372.7|369.58|373|369.88|369.14|366.02|0
1646240400000|2022-03-02 17:00:00|372.4|369.28|372.85|369.73|374.49|371.37|370.92|367.8|0
1646240700000|2022-03-02 17:05:00|372.7|369.58|373.59|370.47|374.18|371.06|368.99|365.87|0
1646241000000|2022-03-02 17:10:00|373.89|370.77|375.52|372.4|377.62|374.5|373.59|370.47|0
1646241300000|2022-03-02 17:15:00|375.59|372.47|375.67|372.55|377.24|374.12|374.18|371.06|0
1646241600000|2022-03-02 17:20:00|375.37|372.25|372.91|369.79|376.19|373.07|372.54|369.42|0
1646241900000|2022-03-02 17:25:00|372.54|369.42|373.85|370.73|374.44|371.32|368.95|365.83|0
1646242200000|2022-03-02 17:30:00|374.15|371.03|375.93|372.81|376.38|373.26|373.25|370.13|0
1646242500000|2022-03-02 17:35:00|375.71|372.59|376.45|373.33|377.58|374.46|374.07|370.95|0
1646242800000|2022-03-02 17:40:00|376.53|373.41|376.45|373.33|377.28|374.16|374.29|371.17|0
1646243100000|2022-03-02 17:45:00|376.68|373.56|376.08|372.96|377.42|374.3|374.73|371.61|0
1646243400000|2022-03-02 17:50:00|376.23|373.11|374.45|371.33|376.23|373.11|370.8|367.68|0
1646243700000|2022-03-02 17:55:00|374.53|371.41|374.53|371.41|374.75|371.63|372.14|369.02|0
1646244000000|2022-03-02 18:00:00|374.68|371.56|379.77|376.65|379.77|376.65|374.68|371.56|0
1646244300000|2022-03-02 18:05:00|379.47|376.35|380.52|377.4|381.28|378.16|379.47|376.35|0
1646244600000|2022-03-02 18:10:00|380.37|377.25|380.69|377.57|382.33|379.21|378.16|375.04|0
1646244900000|2022-03-02 18:15:00|380.84|377.72|378.88|375.76|381.14|378.02|378.43|375.31|0
1646245200000|2022-03-02 18:20:00|379.03|375.91|377.75|374.63|380.53|377.41|377.75|374.63|0
1646245500000|2022-03-02 18:25:00|377.52|374.4|378.49|375.37|379.85|376.73|377.52|374.4|0
1646245800000|2022-03-02 18:30:00|379.17|376.05|382.04|378.92|383.4|380.28|379.17|376.05|0
1646246100000|2022-03-02 18:35:00|382.26|379.14|382.94|379.82|383.09|379.97|380.83|377.71|0
1646246400000|2022-03-02 18:40:00|382.71|379.59|381.28|378.16|382.71|379.59|378.87|375.75|0
1646246700000|2022-03-02 18:45:00|381.73|378.61|377.51|374.39|381.73|378.61|376.91|373.79|0
1646247000000|2022-03-02 18:50:00|377.96|374.84|380.67|377.55|380.67|377.55|377.66|374.54|0
1646247300000|2022-03-02 18:55:00|380.52|377.4|380.06|376.94|381.72|378.6|378.56|375.44|0
1646247600000|2022-03-02 19:00:00|379.91|376.79|382.4|379.28|382.47|379.35|378.26|375.14|0
1646247900000|2022-03-02 19:05:00|382.32|379.2|382.32|379.2|383.83|380.71|381.27|378.15|0
1646248200000|2022-03-02 19:10:00|381.94|378.82|381.79|378.67|383.83|380.71|381.56|378.44|0
1646248500000|2022-03-02 19:15:00|381.94|378.82|382.16|379.04|382.62|379.5|380.81|377.69|0
1646248800000|2022-03-02 19:20:00|382.47|379.35|378.47|375.35|383.83|380.71|378.09|374.97|0
1646249100000|2022-03-02 19:25:00|378.54|375.42|378.09|374.97|378.99|375.87|374.79|371.67|0
1646249400000|2022-03-02 19:30:00|377.79|374.67|377.79|374.67|378.16|375.04|375.39|372.27|0
1646249700000|2022-03-02 19:35:00|377.94|374.82|379.06|375.94|379.89|376.77|377.79|374.67|0
1646250000000|2022-03-02 19:40:00|379.14|376.02|382|378.88|382.15|379.03|379.14|376.02|0
1646250300000|2022-03-02 19:45:00|382.15|379.03|379.88|376.76|382.15|379.03|378.23|375.11|0
1646250600000|2022-03-02 19:50:00|380.04|376.92|375.53|372.41|382.6|379.48|375.23|372.11|0
1646250900000|2022-03-02 19:55:00|375.83|372.71|375.22|372.1|377.78|374.66|373.28|370.16|0
1646251200000|2022-03-02 20:00:00|375.37|372.25|380.18|377.06|381.16|378.04|374.63|371.51|0
1646251500000|2022-03-02 20:05:00|379.27|376.15|378.07|374.95|381|377.88|377.17|374.05|0
1646251800000|2022-03-02 20:10:00|378.22|375.1|375.66|372.54|379.42|376.3|374.32|371.2|0
1646252100000|2022-03-02 20:15:00|375.37|372.25|377.46|374.34|377.61|374.49|373.42|370.3|0
1646252400000|2022-03-02 20:20:00|376.86|373.74|377.16|374.04|378.73|375.61|374.17|371.05|0
1646252700000|2022-03-02 20:25:00|377.61|374.49|381.26|378.14|381.56|378.44|376.48|373.36|0
1646253000000|2022-03-02 20:30:00|380.73|377.61|382.76|379.64|383.82|380.7|380.2|377.08|0
1646253300000|2022-03-02 20:35:00|382.91|379.79|381.1|377.98|383.82|380.7|381.1|377.98|0
1646253600000|2022-03-02 20:40:00|380.8|377.68|380.72|377.6|382.76|379.64|379.3|376.18|0
1646253900000|2022-03-02 20:45:00|381.1|377.98|383.36|380.24|384.27|381.15|380.65|377.53|0
1646254200000|2022-03-02 20:50:00|383.21|380.09|382.15|379.03|384.57|381.45|380.34|377.22|0
1646254500000|2022-03-02 20:55:00|382|378.88|374.94|371.82|382|378.88|374.49|371.37|0
1646254800000|2022-03-02 21:00:00|374.64|371.52|375.24|372.12|376.29|373.17|373.75|370.63|0
1646255100000|2022-03-02 21:05:00|375.09|371.97|374.04|370.92|375.09|371.97|373.59|370.47|0
1646255400000|2022-03-02 21:10:00|374.19|371.07|373.59|370.47|374.71|371.59|372.85|369.73|0
1646255700000|2022-03-02 21:15:00|373.55|369.91|374.44|370.8|374.74|371.1|373.47|369.83|0
1646256000000|2022-03-02 21:20:00|374.29|370.65|372.8|369.16|374.81|371.17|372.36|368.72|0
1646256300000|2022-03-02 21:25:00|372.72|369.08|372.35|368.71|373.4|369.76|372.2|368.56|0
1646256600000|2022-03-02 21:30:00|372.42|368.78|371.68|368.04|372.5|368.86|371.01|367.37|0
1646256900000|2022-03-02 21:35:00|371.83|368.19|371.16|367.52|372.05|368.41|370.42|366.78|0
1646257200000|2022-03-02 21:40:00|371.01|367.37|370.48|366.84|371.31|367.67|370.41|366.77|0
1646257500000|2022-03-02 21:45:00|370.56|366.92|368.93|365.29|370.56|366.92|368.93|365.29|0
1646257800000|2022-03-02 21:50:00|369|365.36|371|367.36|371.3|367.66|369|365.36|0
1646258100000|2022-03-02 21:55:00|370.85|367.21|370.83|367.19|371.45|367.81|370.83|367.19|0
1646258400000|2022-03-02 22:00:00|371|367.36|370.65|367.01|371|367.36|370.57|366.93|0
1646258700000|2022-03-02 22:05:00|370.59|366.95|370.46|366.82|370.59|366.95|370.46|366.82|0
1646259000000|2022-03-02 22:10:00|370.61|366.97|370.54|366.9|370.63|366.99|370.35|366.71|0
1646259300000|2022-03-02 22:15:00|370.56|366.92|370.77|367.13|370.84|367.2|370.54|366.9|0
1646259600000|2022-03-02 22:20:00|370.73|367.09|370.84|367.2|370.84|367.2|370.73|367.09|0
1646259900000|2022-03-02 22:25:00|370.9|367.26|371.03|367.39|371.14|367.5|370.77|367.13|0
1646260200000|2022-03-02 22:30:00|370.9|367.26|371.41|367.77|371.41|367.77|370.81|367.17|0
1646260500000|2022-03-02 22:35:00|371.53|367.89|371.52|367.88|371.63|367.99|371.31|367.67|0
1646260800000|2022-03-02 22:40:00|371.54|367.9|370.85|367.21|371.54|367.9|370.85|367.21|0
1646261100000|2022-03-02 22:45:00|370.16|366.52|369.96|366.32|370.2|366.56|368.86|365.22|0
1646261400000|2022-03-02 22:50:00|369.87|366.23|369.85|366.21|370.13|366.49|369.72|366.08|0
1646261700000|2022-03-02 22:55:00|369.83|366.19|370.43|366.79|370.5|366.86|369.83|366.19|0
1646262000000|2022-03-02 23:00:00|371.19|367.55|370.96|367.32|372.37|368.73|369.26|365.62|0
1646262300000|2022-03-02 23:05:00|371.11|367.47|372.07|368.43|372.6|368.96|370.96|367.32|0
1646262600000|2022-03-02 23:10:00|371.85|368.21|372.3|368.66|372.45|368.81|371.03|367.39|0
1646262900000|2022-03-02 23:15:00|372.15|368.51|372.07|368.43|372.45|368.81|371.7|368.06|0
1646263200000|2022-03-02 23:20:00|371.92|368.28|371.4|367.76|372.29|368.65|370.96|367.32|0
1646263500000|2022-03-02 23:25:00|371.47|367.83|371.17|367.53|371.47|367.83|370.73|367.09|0
1646263800000|2022-03-02 23:30:00|371.25|367.61|371.99|368.35|372.59|368.95|370.72|367.08|0
1646264100000|2022-03-02 23:35:00|372.06|368.42|370.57|366.93|372.06|368.42|370.5|366.86|0
1646264400000|2022-03-02 23:40:00|370.5|366.86|369.61|365.97|370.65|367.01|369.61|365.97|0
1646264700000|2022-03-02 23:45:00|369.76|366.12|371.16|367.52|371.39|367.75|369.76|366.12|0
1646265000000|2022-03-02 23:50:00|371.24|367.6|371.98|368.34|372.13|368.49|371.16|367.52|0
1646265300000|2022-03-02 23:55:00|372.05|368.41|371.75|368.11|372.27|368.63|371.6|367.96|0
1646265600000|2022-03-03 00:00:00|372.12|368.48|371.89|368.25|373.16|369.52|371.68|368.04|0
1646265900000|2022-03-03 00:05:00|372.04|368.4|371.82|368.18|372.57|368.93|370.93|367.29|0
1646266200000|2022-03-03 00:10:00|371.67|368.03|372.12|368.48|372.86|369.22|371.67|368.03|0
1646266500000|2022-03-03 00:15:00|372.19|368.55|371.29|367.65|372.41|368.77|370.78|367.14|0
1646266800000|2022-03-03 00:20:00|371.52|367.88|371.96|368.32|372.56|368.92|371.52|367.88|0
1646267100000|2022-03-03 00:25:00|371.81|368.17|371.66|368.02|372.03|368.39|371.07|367.43|0
1646267400000|2022-03-03 00:30:00|371.51|367.87|371.66|368.02|372.11|368.47|371.22|367.58|0
1646267700000|2022-03-03 00:35:00|371.73|368.09|371.8|368.16|372.4|368.76|371.58|367.94|0
1646268000000|2022-03-03 00:40:00|371.66|368.02|370.47|366.83|371.8|368.16|370.47|366.83|0
1646268300000|2022-03-03 00:45:00|370.32|366.68|371.42|367.78|371.5|367.86|370.32|366.68|0
1646268600000|2022-03-03 00:50:00|371.35|367.71|371.95|368.31|372.24|368.6|371.35|367.71|0
1646268900000|2022-03-03 00:55:00|371.87|368.23|372.01|368.37|372.24|368.6|371.79|368.15|0
1646269200000|2022-03-03 01:00:00|371.94|368.3|373.88|370.24|373.88|370.24|371.65|368.01|0
1646269500000|2022-03-03 01:05:00|374.03|370.39|371.94|368.3|374.32|370.68|371.94|368.3|0
1646269800000|2022-03-03 01:10:00|372.09|368.45|371.79|368.15|372.24|368.6|371.04|367.4|0
1646270100000|2022-03-03 01:15:00|371.93|368.29|372.83|369.19|373.42|369.78|371.79|368.15|0
1646270400000|2022-03-03 01:20:00|372.68|369.04|372.3|368.66|373.05|369.41|372|368.36|0
1646270700000|2022-03-03 01:25:00|372.23|368.59|371.63|367.99|373.04|369.4|371.48|367.84|0
1646271000000|2022-03-03 01:30:00|371.85|368.21|371.25|367.61|372.44|368.8|370.74|367.1|0
1646271300000|2022-03-03 01:35:00|371.18|367.54|369.55|365.91|372.67|369.03|369.55|365.91|0
1646271600000|2022-03-03 01:40:00|369.62|365.98|370.88|367.24|371.03|367.39|369.4|365.76|0
1646271900000|2022-03-03 01:45:00|370.73|367.09|370.8|367.16|371.92|368.28|370.58|366.94|0
1646272200000|2022-03-03 01:50:00|371.02|367.38|369.09|365.45|371.17|367.53|368.95|365.31|0
1646272500000|2022-03-03 01:55:00|369.16|365.52|368.94|365.3|369.54|365.9|368.94|365.3|0
1646272800000|2022-03-03 02:00:00|369.09|365.45|369.09|365.45|370.2|366.56|368.94|365.3|0
1646273100000|2022-03-03 02:05:00|368.94|365.3|369.6|365.96|369.9|366.26|368.94|365.3|0
1646273400000|2022-03-03 02:10:00|369.53|365.89|370.42|366.78|370.71|367.07|369.23|365.59|0
1646273700000|2022-03-03 02:15:00|370.27|366.63|371.01|367.37|371.38|367.74|370.12|366.48|0
1646274000000|2022-03-03 02:20:00|371.08|367.44|371.97|368.33|372.72|369.08|371.01|367.37|0
1646274300000|2022-03-03 02:25:00|372.05|368.41|373.16|369.52|373.16|369.52|371.9|368.26|0
1646274600000|2022-03-03 02:30:00|373.09|369.45|373.68|370.04|373.68|370.04|372.34|368.7|0
1646274900000|2022-03-03 02:35:00|373.83|370.19|373.6|369.96|374.28|370.64|373.38|369.74|0
1646275200000|2022-03-03 02:40:00|373.68|370.04|375.47|371.83|375.61|371.97|373.38|369.74|0
1646275500000|2022-03-03 02:45:00|375.61|371.97|375.46|371.82|376.21|372.57|375.39|371.75|0
1646275800000|2022-03-03 02:50:00|375.61|371.97|374.78|371.14|375.68|372.04|374.71|371.07|0
1646276100000|2022-03-03 02:55:00|374.86|371.22|375.91|372.27|376.95|373.31|374.86|371.22|0
1646276400000|2022-03-03 03:00:00|376.13|372.49|376.65|373.01|378.15|374.51|375.6|371.96|0
1646276700000|2022-03-03 03:05:00|376.5|372.86|376.05|372.41|376.65|373.01|375.97|372.33|0
1646277000000|2022-03-03 03:10:00|375.97|372.33|375.82|372.18|376.27|372.63|375.22|371.58|0
1646277300000|2022-03-03 03:15:00|375.9|372.26|375.45|371.81|375.9|372.26|375.45|371.81|0
1646277600000|2022-03-03 03:20:00|375.6|371.96|375.89|372.25|375.89|372.25|375.44|371.8|0
1646277900000|2022-03-03 03:25:00|376.04|372.4|375.29|371.65|376.19|372.55|375.29|371.65|0
1646278200000|2022-03-03 03:30:00|375.36|371.72|375.29|371.65|375.74|372.1|374.69|371.05|0
1646278500000|2022-03-03 03:35:00|375.36|371.72|375.44|371.8|375.74|372.1|375.14|371.5|0
1646278800000|2022-03-03 03:40:00|375.36|371.72|376.03|372.39|376.18|372.54|375.36|371.72|0
1646279100000|2022-03-03 03:45:00|375.88|372.24|376.78|373.14|377.23|373.59|375.88|372.24|0
1646279400000|2022-03-03 03:50:00|377.08|373.44|376.77|373.13|377.38|373.74|376.03|372.39|0
1646279700000|2022-03-03 03:55:00|376.85|373.21|376.77|373.13|377.22|373.58|376.62|372.98|0
1646280000000|2022-03-03 04:00:00|376.62|372.98|376.77|373.13|377.07|373.43|376.32|372.68|0
1646280300000|2022-03-03 04:05:00|376.69|373.05|376.32|372.68|376.99|373.35|375.57|371.93|0
1646280600000|2022-03-03 04:10:00|376.17|372.53|376.46|372.82|376.76|373.12|376.17|372.53|0
1646280900000|2022-03-03 04:15:00|376.31|372.67|376.16|372.52|376.61|372.97|376.09|372.45|0
1646281200000|2022-03-03 04:20:00|376.08|372.44|376.46|372.82|376.76|373.12|376.08|372.44|0
1646281500000|2022-03-03 04:25:00|376.53|372.89|377.5|373.86|377.5|373.86|376.46|372.82|0
1646281800000|2022-03-03 04:30:00|377.35|373.71|376.15|372.51|377.43|373.79|376.15|372.51|0
1646282100000|2022-03-03 04:35:00|376|372.36|376.75|373.11|376.97|373.33|375.85|372.21|0
1646282400000|2022-03-03 04:40:00|376.82|373.18|377.05|373.41|377.35|373.71|376.67|373.03|0
1646282700000|2022-03-03 04:45:00|377.2|373.56|376.45|372.81|377.2|373.56|376.15|372.51|0
1646283000000|2022-03-03 04:50:00|376.3|372.66|376.59|372.95|376.74|373.1|376.3|372.66|0
1646283300000|2022-03-03 04:55:00|376.44|372.8|375.99|372.35|376.81|373.17|375.84|372.2|0
1646283600000|2022-03-03 05:00:00|375.69|372.05|376.36|372.72|376.36|372.72|374.64|371|0
1646283900000|2022-03-03 05:05:00|376.51|372.87|378.53|374.89|378.53|374.89|376.29|372.65|0
1646284200000|2022-03-03 05:10:00|378.31|374.67|378.98|375.34|379.73|376.09|378.31|374.67|0
1646284500000|2022-03-03 05:15:00|378.83|375.19|378.08|374.44|379.13|375.49|377.78|374.14|0
1646284800000|2022-03-03 05:20:00|377.93|374.29|377.18|373.54|378.08|374.44|376.5|372.86|0
1646285100000|2022-03-03 05:25:00|377.03|373.39|376.72|373.08|377.18|373.54|376.42|372.78|0
1646285400000|2022-03-03 05:30:00|376.87|373.23|377.69|374.05|378.07|374.43|376.87|373.23|0
1646285700000|2022-03-03 05:35:00|377.77|374.13|379.57|375.93|379.72|376.08|377.47|373.83|0
1646286000000|2022-03-03 05:40:00|379.42|375.78|379.57|375.93|379.87|376.23|379.12|375.48|0
1646286300000|2022-03-03 05:45:00|379.42|375.78|378.96|375.32|380.17|376.53|378.96|375.32|0
1646286600000|2022-03-03 05:50:00|378.81|375.17|379.41|375.77|379.41|375.77|378.43|374.79|0
1646286900000|2022-03-03 05:55:00|379.33|375.69|378.88|375.24|379.86|376.22|378.51|374.87|0
1646287200000|2022-03-03 06:00:00|378.36|374.72|381.81|378.17|382.04|378.4|378.21|374.57|0
1646287500000|2022-03-03 06:05:00|381.89|378.25|379.85|376.21|381.96|378.32|379.55|375.91|0
1646287800000|2022-03-03 06:10:00|379.78|376.14|381.36|377.72|381.36|377.72|379.77|376.13|0
1646288100000|2022-03-03 06:15:00|381.28|377.64|380.97|377.33|381.88|378.24|380.3|376.66|0
1646288400000|2022-03-03 06:20:00|381.05|377.41|380.45|376.81|381.2|377.56|379.85|376.21|0
1646288700000|2022-03-03 06:25:00|380.75|377.11|378.56|374.92|380.75|377.11|378.56|374.92|0
1646289000000|2022-03-03 06:30:00|378.49|374.85|379.09|375.45|379.16|375.52|377.59|373.95|0
1646289300000|2022-03-03 06:35:00|379.01|375.37|379.24|375.6|379.39|375.75|378.71|375.07|0
1646289600000|2022-03-03 06:40:00|379.09|375.45|378.7|375.06|379.39|375.75|378.18|374.54|0
1646289900000|2022-03-03 06:45:00|378.63|374.99|378.48|374.84|378.93|375.29|378.03|374.39|0
1646290200000|2022-03-03 06:50:00|378.4|374.76|379.53|375.89|380.43|376.79|378.4|374.76|0
1646290500000|2022-03-03 06:55:00|379.68|376.04|381.4|377.76|381.94|378.3|379.15|375.51|0
1646290800000|2022-03-03 07:00:00|381.1|377.46|379.07|375.43|381.86|378.22|378.84|375.2|0
1646291100000|2022-03-03 07:05:00|378.99|375.35|377.79|374.15|379.14|375.5|377.19|373.55|0
1646291400000|2022-03-03 07:10:00|378.09|374.45|378.54|374.9|378.77|375.13|377.79|374.15|0
1646291700000|2022-03-03 07:15:00|378.77|375.13|379.21|375.57|379.52|375.88|377.42|373.78|0
1646292000000|2022-03-03 07:20:00|379.29|375.65|381.02|377.38|381.17|377.53|379.29|375.65|0
1646292300000|2022-03-03 07:25:00|381.09|377.45|377.86|374.22|381.32|377.68|377.86|374.22|0
1646292600000|2022-03-03 07:30:00|377.71|374.07|375.31|371.67|377.71|374.07|375.23|371.59|0
1646292900000|2022-03-03 07:35:00|375.16|371.52|374.63|370.99|375.46|371.82|374.56|370.92|0
1646293200000|2022-03-03 07:40:00|374.71|371.07|373.81|370.17|374.86|371.22|372.32|368.68|0
1646293500000|2022-03-03 07:45:00|373.66|370.02|373.81|370.17|374.11|370.47|372.24|368.6|0
1646293800000|2022-03-03 07:50:00|374.03|370.39|374.7|371.06|374.7|371.06|372.47|368.83|0
1646294100000|2022-03-03 07:55:00|374.55|370.91|374.62|370.98|374.7|371.06|372.91|369.27|0
1646294400000|2022-03-03 08:00:00|374.55|370.91|375.96|372.32|376.64|373|371.72|368.08|0
1646294700000|2022-03-03 08:05:00|376.19|372.55|377.5|374.38|378.85|375.73|375.55|372.43|0
1646295000000|2022-03-03 08:10:00|377.65|374.53|378.85|375.73|379|375.88|376.15|373.03|0
1646295300000|2022-03-03 08:15:00|378.78|375.66|379.98|376.86|381.1|377.98|378.62|375.5|0
1646295600000|2022-03-03 08:20:00|380.13|377.01|380.27|377.15|380.65|377.53|378.47|375.35|0
1646295900000|2022-03-03 08:25:00|380.42|377.3|377.49|374.37|380.42|377.3|377.42|374.3|0
1646296200000|2022-03-03 08:30:00|377.19|374.07|374.27|371.15|377.34|374.22|373.82|370.7|0
1646296500000|2022-03-03 08:35:00|374.04|370.92|372.52|369.4|374.19|371.07|366.95|363.83|0
1646296800000|2022-03-03 08:40:00|372.82|369.7|370.89|367.77|372.97|369.85|370.67|367.55|0
1646297100000|2022-03-03 08:45:00|370.97|367.85|371.18|368.06|371.71|368.59|370.67|367.55|0
1646297400000|2022-03-03 08:50:00|371.26|368.14|373.48|370.36|373.48|370.36|370.97|367.85|0
1646297700000|2022-03-03 08:55:00|373.34|370.22|374.97|371.85|374.97|371.85|371.7|368.58|0
1646298000000|2022-03-03 09:00:00|374.67|371.55|375.19|372.07|376.16|373.04|374.29|371.17|0
1646298300000|2022-03-03 09:05:00|375.04|371.92|372.44|369.32|375.93|372.81|372.44|369.32|0
1646298600000|2022-03-03 09:10:00|372.59|369.47|374.81|371.69|375.93|372.81|371.47|368.35|0
1646298900000|2022-03-03 09:15:00|375.26|372.14|375.55|372.43|379.14|376.02|373.47|370.35|0
1646299200000|2022-03-03 09:20:00|375.33|372.21|373.24|370.12|376.37|373.25|371.91|368.79|0
1646299500000|2022-03-03 09:25:00|373.02|369.9|372.87|369.75|375.55|372.43|372.87|369.75|0
1646299800000|2022-03-03 09:30:00|372.94|369.82|373.98|370.86|374.21|371.09|372.13|369.01|0
1646300100000|2022-03-03 09:35:00|373.91|370.79|373.53|370.41|374.5|371.38|372.27|369.15|0
1646300400000|2022-03-03 09:40:00|374.05|370.93|375.02|371.9|375.84|372.72|373.91|370.79|0
1646300700000|2022-03-03 09:45:00|374.94|371.82|376.35|373.23|377.1|373.98|374.87|371.75|0
1646301000000|2022-03-03 09:50:00|376.58|373.46|375.01|371.89|377.92|374.8|374.64|371.52|0
1646301300000|2022-03-03 09:55:00|374.94|371.82|375.16|372.04|377.02|373.9|373.67|370.55|0
1646301600000|2022-03-03 10:00:00|375.08|371.96|374.11|370.99|376.43|373.31|373.96|370.84|0
1646301900000|2022-03-03 10:05:00|374.04|370.92|373.3|370.18|375.97|372.85|373.3|370.18|0
1646302200000|2022-03-03 10:10:00|373.37|370.25|373.44|370.32|374.41|371.29|373|369.88|0
1646302500000|2022-03-03 10:15:00|373.51|370.39|371.07|367.95|374.18|371.06|370.92|367.8|0
1646302800000|2022-03-03 10:20:00|371.21|368.09|371.06|367.94|372.4|369.28|370.62|367.5|0
1646303100000|2022-03-03 10:25:00|370.91|367.79|371.58|368.46|372.25|369.13|370.91|367.79|0
1646303400000|2022-03-03 10:30:00|371.5|368.38|372.24|369.12|372.84|369.72|370.76|367.64|0
1646303700000|2022-03-03 10:35:00|372.46|369.34|372.68|369.56|372.83|369.71|371.8|368.68|0
1646304000000|2022-03-03 10:40:00|372.83|369.71|372.98|369.86|373.72|370.6|372.24|369.12|0
1646304300000|2022-03-03 10:45:00|373.13|370.01|374.31|371.19|374.46|371.34|372.16|369.04|0
1646304600000|2022-03-03 10:50:00|374.39|371.27|373.27|370.15|374.76|371.64|372.83|369.71|0
1646304900000|2022-03-03 10:55:00|373.42|370.3|373.42|370.3|373.94|370.82|372.38|369.26|0
1646305200000|2022-03-03 11:00:00|373.57|370.45|373.04|369.92|373.79|370.67|371.63|368.51|0
1646305500000|2022-03-03 11:05:00|373.12|370|373.11|369.99|373.71|370.59|371.04|367.92|0
1646305800000|2022-03-03 11:10:00|372.97|369.85|374.9|371.78|375.05|371.93|372.59|369.47|0
1646306100000|2022-03-03 11:15:00|375.64|372.52|374.15|371.03|376.09|372.97|373.85|370.73|0
1646306400000|2022-03-03 11:20:00|374.22|371.1|375.63|372.51|376.15|373.03|373.7|370.58|0
1646306700000|2022-03-03 11:25:00|375.78|372.66|376.83|373.71|376.98|373.86|375.41|372.29|0
1646307000000|2022-03-03 11:30:00|376.68|373.56|375.93|372.81|377.87|374.75|375.93|372.81|0
1646307300000|2022-03-03 11:35:00|375.78|372.66|373.25|370.13|375.78|372.66|372.95|369.83|0
1646307600000|2022-03-03 11:40:00|373.39|370.27|372.8|369.68|373.39|370.27|372.21|369.09|0
1646307900000|2022-03-03 11:45:00|372.35|369.23|370.72|367.6|372.72|369.6|369.39|366.27|0
1646308200000|2022-03-03 11:50:00|370.87|367.75|371.68|368.56|371.9|368.78|369.83|366.71|0
1646308500000|2022-03-03 11:55:00|371.75|368.63|371.46|368.34|372.2|369.08|371.31|368.19|0
1646308800000|2022-03-03 12:00:00|371.6|368.48|373.6|370.48|373.98|370.86|371.46|368.34|0
1646309100000|2022-03-03 12:05:00|373.53|370.41|375.24|372.12|375.38|372.26|373.23|370.11|0
1646309400000|2022-03-03 12:10:00|375.16|372.04|375.08|371.96|375.46|372.34|374.34|371.22|0
1646309700000|2022-03-03 12:15:00|375.16|372.04|375.94|372.82|376.29|373.17|373.56|370.44|0
1646310000000|2022-03-03 12:20:00|376.09|372.97|375.94|372.82|376.54|373.42|375.19|372.07|0
1646310300000|2022-03-03 12:25:00|376.09|372.97|376.68|373.56|378.25|375.13|375.94|372.82|0
1646310600000|2022-03-03 12:30:00|376.83|373.71|377.05|373.93|377.73|374.61|375.63|372.51|0
1646310900000|2022-03-03 12:35:00|376.83|373.71|376.68|373.56|377.8|374.68|376.53|373.41|0
1646311200000|2022-03-03 12:40:00|376.53|373.41|376.37|373.25|377.27|374.15|375.85|372.73|0
1646311500000|2022-03-03 12:45:00|376.08|372.96|375.48|372.36|376.23|373.11|374.58|371.46|0
1646311800000|2022-03-03 12:50:00|375.63|372.51|375.33|372.21|376.44|373.32|374.88|371.76|0
1646312100000|2022-03-03 12:55:00|375.32|372.2|375.02|371.9|376.97|373.85|374.13|371.01|0
1646312400000|2022-03-03 13:00:00|375.47|372.35|377.11|373.99|377.26|374.14|375.17|372.05|0
1646312700000|2022-03-03 13:05:00|377.26|374.14|381|377.88|381.31|378.19|376.66|373.54|0
1646313000000|2022-03-03 13:10:00|380.93|377.81|382.96|379.84|383.26|380.14|380.4|377.28|0
1646313300000|2022-03-03 13:15:00|382.81|379.69|381.36|378.24|384.45|381.33|380.46|377.34|0
1646313600000|2022-03-03 13:20:00|381.28|378.16|383.47|380.35|383.62|380.5|381.13|378.01|0
1646313900000|2022-03-03 13:25:00|383.54|380.42|382.18|379.06|384.82|381.7|382.03|378.91|0
1646314200000|2022-03-03 13:30:00|382.26|379.14|382.63|379.51|383.46|380.34|381.27|378.15|0
1646314500000|2022-03-03 13:35:00|382.71|379.59|383.16|380.04|384.06|380.94|381.95|378.83|0
1646314800000|2022-03-03 13:40:00|383.23|380.11|385.95|382.83|385.95|382.83|382.25|379.13|0
1646315100000|2022-03-03 13:45:00|385.87|382.75|384.51|381.39|385.87|382.75|383.9|380.78|0
1646315400000|2022-03-03 13:50:00|384.06|380.94|385.11|381.99|386.17|383.05|382.4|379.28|0
1646315700000|2022-03-03 13:55:00|384.96|381.84|392.25|389.13|392.56|389.44|384.96|381.84|0
1646316000000|2022-03-03 14:00:00|392.41|389.29|397.83|394.71|402.69|399.57|391.95|388.83|0
1646316300000|2022-03-03 14:05:00|397.06|393.94|394.05|390.93|397.52|394.4|393.83|390.71|0
1646316600000|2022-03-03 14:10:00|394.29|391.17|395.6|392.48|396.51|393.39|393.06|389.94|0
1646316900000|2022-03-03 14:15:00|394.83|391.71|393.45|390.33|395.6|392.48|392.99|389.87|0
1646317200000|2022-03-03 14:20:00|393.75|390.63|390.84|387.72|393.75|390.63|390.69|387.57|0
1646317500000|2022-03-03 14:25:00|390.69|387.57|389.77|386.65|392.06|388.94|389.77|386.65|0
1646317800000|2022-03-03 14:30:00|390.38|387.26|388.5|385.38|392.75|389.63|388.19|385.07|0
1646318100000|2022-03-03 14:35:00|388.8|385.68|388.19|385.07|388.8|385.68|384.85|381.73|0
1646318400000|2022-03-03 14:40:00|387.89|384.77|389.56|386.44|391.08|387.96|386.52|383.4|0
1646318700000|2022-03-03 14:45:00|389.63|386.51|384.39|381.27|394.76|391.64|383.48|380.36|0
1646319000000|2022-03-03 14:50:00|384.69|381.57|383.63|380.51|387.27|384.15|381.97|378.85|0
1646319300000|2022-03-03 14:55:00|383.78|380.66|386.13|383.01|388.03|384.91|382.58|379.46|0
1646319600000|2022-03-03 15:00:00|386.21|383.09|384.69|381.57|390.01|386.89|384.39|381.27|0
1646319900000|2022-03-03 15:05:00|383.93|380.81|382.34|379.22|384.84|381.72|380.31|377.19|0
1646320200000|2022-03-03 15:10:00|382.11|378.99|381.81|378.69|384.23|381.11|379.55|376.43|0
1646320500000|2022-03-03 15:15:00|382.26|379.14|378.5|375.38|382.26|379.14|376.4|373.28|0
1646320800000|2022-03-03 15:20:00|378.65|375.53|372.88|369.76|379.1|375.98|371.39|368.27|0
1646321100000|2022-03-03 15:25:00|372.44|369.32|375.76|372.64|376.51|373.39|370.35|367.23|0
1646321400000|2022-03-03 15:30:00|374.27|371.15|373.97|370.85|378.15|375.03|373.53|370.41|0
1646321700000|2022-03-03 15:35:00|373.53|370.41|369.61|366.49|375.46|372.34|368.48|365.36|0
1646322000000|2022-03-03 15:40:00|369.76|366.64|366.95|363.83|371.68|368.56|366.51|363.39|0
1646322300000|2022-03-03 15:45:00|367.25|364.13|368.35|365.23|369.01|365.89|365.78|362.66|0
1646322600000|2022-03-03 15:50:00|368.13|365.01|364.37|361.25|368.71|365.59|364.08|360.96|0
1646322900000|2022-03-03 15:55:00|364.67|361.55|361.16|358.04|365.25|362.13|361.16|358.04|0
1646323200000|2022-03-03 16:00:00|361.45|358.33|363.2|360.08|363.93|360.81|361.3|358.18|0
1646323500000|2022-03-03 16:05:00|363.34|360.22|363.2|360.08|364.66|361.54|359.55|356.43|0
1646323800000|2022-03-03 16:10:00|363.34|360.22|357.95|354.83|363.34|360.22|357.81|354.69|0
1646324100000|2022-03-03 16:15:00|357.66|354.54|358.73|355.61|360.86|357.74|355.34|352.22|0
1646324400000|2022-03-03 16:20:00|360.04|356.92|364.65|361.53|364.79|361.67|360.04|356.92|0
1646324700000|2022-03-03 16:25:00|364.5|361.38|366.08|362.96|369.12|366|363.77|360.65|0
1646325000000|2022-03-03 16:30:00|365.64|362.52|366.81|363.69|367.11|363.99|364.46|361.34|0
1646325300000|2022-03-03 16:35:00|366.88|363.76|364.61|361.49|366.88|363.76|361.68|358.56|0
1646325600000|2022-03-03 16:40:00|364.75|361.63|368.72|365.6|370.2|367.08|363.58|360.46|0
1646325900000|2022-03-03 16:45:00|368.43|365.31|366.51|363.39|369.16|366.04|365.48|362.36|0
1646326200000|2022-03-03 16:50:00|366.66|363.54|367.54|364.42|369.01|365.89|365.04|361.92|0
1646326500000|2022-03-03 16:55:00|367.1|363.98|368.71|365.59|371.82|368.7|362.26|359.14|0
1646326800000|2022-03-03 17:00:00|368.57|365.45|370.33|367.21|370.63|367.51|367.39|364.27|0
1646327100000|2022-03-03 17:05:00|370.48|367.36|372.4|369.28|372.4|369.28|368.12|365|0
1646327400000|2022-03-03 17:10:00|372.55|369.43|371.31|368.19|374.48|371.36|371.16|368.04|0
1646327700000|2022-03-03 17:15:00|371.75|368.63|371.3|368.18|373.23|370.11|369.97|366.85|0
1646328000000|2022-03-03 17:20:00|371.37|368.25|367.9|364.78|371.37|368.25|367.75|364.63|0
1646328300000|2022-03-03 17:25:00|368.05|364.93|363.34|360.22|368.49|365.37|362.16|359.04|0
1646328600000|2022-03-03 17:30:00|363.48|360.36|380.62|377.5|383.63|380.51|362.67|359.55|0
1646328900000|2022-03-03 17:35:00|379.8|376.68|373.92|370.8|382.93|379.81|372.72|369.6|0
1646329200000|2022-03-03 17:40:00|373.32|370.2|374.93|371.81|374.93|371.81|370.04|366.92|0
1646329500000|2022-03-03 17:45:00|374.63|371.51|375|371.88|377.1|373.98|370.84|367.72|0
1646329800000|2022-03-03 17:50:00|374.18|371.06|374.26|371.14|375.45|372.33|371.73|368.61|0
1646330100000|2022-03-03 17:55:00|373.66|370.54|376.05|372.93|377.39|374.27|372.91|369.79|0
1646330400000|2022-03-03 18:00:00|375.82|372.7|377.39|374.27|378.59|375.47|373.51|370.39|0
1646330700000|2022-03-03 18:05:00|377.24|374.12|376.19|373.07|380.24|377.12|374.85|371.73|0
1646331000000|2022-03-03 18:10:00|376.11|372.99|378.73|375.61|378.88|375.76|374.7|371.58|0
1646331300000|2022-03-03 18:15:00|378.43|375.31|381.74|378.62|382.64|379.52|378.28|375.16|0
1646331600000|2022-03-03 18:20:00|380.98|377.86|381.13|378.01|382.34|379.22|379.85|376.73|0
1646331900000|2022-03-03 18:25:00|381.28|378.16|382.03|378.91|382.64|379.52|379.63|376.51|0
1646332200000|2022-03-03 18:30:00|381.8|378.68|375.28|372.16|381.8|378.68|373.79|370.67|0
1646332500000|2022-03-03 18:35:00|375.5|372.38|376.02|372.9|378.12|375|375.5|372.38|0
1646332800000|2022-03-03 18:40:00|375.72|372.6|375.57|372.45|376.92|373.8|373.19|370.07|0
1646333100000|2022-03-03 18:45:00|375.42|372.3|376.54|373.42|377.51|374.39|373.33|370.21|0
1646333400000|2022-03-03 18:50:00|376.77|373.65|377.66|374.54|379.31|376.19|376.76|373.64|0
1646333700000|2022-03-03 18:55:00|377.81|374.69|375.22|372.1|379.01|375.89|374.92|371.8|0
1646334000000|2022-03-03 19:00:00|375.59|372.47|375.82|372.7|378.67|375.55|374.92|371.8|0
1646334300000|2022-03-03 19:05:00|375.67|372.55|374.77|371.65|377.16|374.04|374.32|371.2|0
1646334600000|2022-03-03 19:10:00|374.92|371.8|382.13|379.01|382.95|379.83|372.97|369.85|0
1646334900000|2022-03-03 19:15:00|381.82|378.7|380.92|377.8|382.8|379.68|380.46|377.34|0
1646335200000|2022-03-03 19:20:00|379.93|376.81|378.05|374.93|380.77|377.65|377.3|374.18|0
1646335500000|2022-03-03 19:25:00|377.98|374.86|379.71|376.59|380.31|377.19|377.9|374.78|0
1646335800000|2022-03-03 19:30:00|379.55|376.43|377.22|374.1|379.55|376.43|376.55|373.43|0
1646336100000|2022-03-03 19:35:00|377.75|374.63|375.2|372.08|378.05|374.93|374.9|371.78|0
1646336400000|2022-03-03 19:40:00|375.5|372.38|371.17|368.05|376.7|373.58|370.28|367.16|0
1646336700000|2022-03-03 19:45:00|371.69|368.57|366.42|363.3|371.69|368.57|366.27|363.15|0
1646337000000|2022-03-03 19:50:00|366.57|363.45|364.92|361.8|367.46|364.34|360.34|357.22|0
1646337300000|2022-03-03 19:55:00|365.07|361.95|365.36|362.24|366.17|363.05|363.74|360.62|0
1646337600000|2022-03-03 20:00:00|364.92|361.8|358.9|355.78|364.92|361.8|358.53|355.41|0
1646337900000|2022-03-03 20:05:00|359.19|356.07|358.31|355.19|362.48|359.36|356.71|353.59|0
1646338200000|2022-03-03 20:10:00|358.46|355.34|359.62|356.5|360.21|357.09|357.58|354.46|0
1646338500000|2022-03-03 20:15:00|359.48|356.36|362.99|359.87|364.17|361.05|358.89|355.77|0
1646338800000|2022-03-03 20:20:00|362.26|359.14|361.23|358.11|364.02|360.9|359.54|356.42|0
1646339100000|2022-03-03 20:25:00|361.59|358.47|365.9|362.78|366.2|363.08|359.95|356.83|0
1646339400000|2022-03-03 20:30:00|365.75|362.63|360.16|357.04|365.75|362.63|358.84|355.72|0
1646339700000|2022-03-03 20:35:00|360.02|356.9|362.35|359.23|362.35|359.23|357.25|354.13|0
1646340000000|2022-03-03 20:40:00|362.06|358.94|356.23|353.11|362.06|358.94|356.23|353.11|0
1646340300000|2022-03-03 20:45:00|356.08|352.96|357.68|354.56|358.26|355.14|354.05|350.93|0
1646340600000|2022-03-03 20:50:00|357.97|354.85|361.47|358.35|362.93|359.81|354.92|351.8|0
1646340900000|2022-03-03 20:55:00|361.61|358.49|364.54|361.42|364.54|361.42|359.13|356.01|0
1646341200000|2022-03-03 21:00:00|363.96|360.84|363.81|360.69|366.75|363.63|362.78|359.66|0
1646341500000|2022-03-03 21:05:00|364.33|361.21|364.91|361.79|365.06|361.94|363.3|360.18|0
1646341800000|2022-03-03 21:10:00|364.76|361.64|365.35|362.23|366.24|363.12|364.76|361.64|0
1646342100000|2022-03-03 21:15:00|365.61|361.97|365.76|362.12|365.9|362.26|364.58|360.94|0
1646342400000|2022-03-03 21:20:00|365.68|362.04|364.87|361.23|365.68|362.04|364.43|360.79|0
1646342700000|2022-03-03 21:25:00|365.02|361.38|365.46|361.82|365.46|361.82|364.13|360.49|0
1646343000000|2022-03-03 21:30:00|365.31|361.67|364.57|360.93|365.53|361.89|364.13|360.49|0
1646343300000|2022-03-03 21:35:00|364.49|360.85|363.24|359.6|365.31|361.67|363.17|359.53|0
1646343600000|2022-03-03 21:40:00|363.39|359.75|363.68|360.04|363.98|360.34|363.17|359.53|0
1646343900000|2022-03-03 21:45:00|363.53|359.89|364.71|361.07|364.71|361.07|363.09|359.45|0
1646344200000|2022-03-03 21:50:00|364.56|360.92|366.1|362.46|366.33|362.69|364.48|360.84|0
1646344500000|2022-03-03 21:55:00|366.03|362.39|366.1|362.46|366.4|362.76|365.81|362.17|0
1646344800000|2022-03-03 22:00:00|366.2|362.56|365.98|362.34|366.24|362.6|365.98|362.34|0
1646345100000|2022-03-03 22:05:00|365.96|362.32|366.11|362.47|366.2|362.56|365.96|362.32|0
1646345400000|2022-03-03 22:10:00|366.09|362.45|366.28|362.64|366.41|362.77|366.06|362.42|0
1646345700000|2022-03-03 22:15:00|366.34|362.7|366.25|362.61|366.34|362.7|366.25|362.61|0
1646346000000|2022-03-03 22:20:00|366.28|362.64|366.96|363.32|366.96|363.32|366.25|362.61|0
1646346300000|2022-03-03 22:25:00|367.07|363.43|366.93|363.29|367.07|363.43|366.61|362.97|0
1646346600000|2022-03-03 22:30:00|366.96|363.32|366.82|363.18|367.06|363.42|366.82|363.18|0
1646346900000|2022-03-03 22:35:00|366.8|363.16|366.48|362.84|366.82|363.18|366.48|362.84|0
1646347200000|2022-03-03 22:40:00|366.57|362.93|366.54|362.9|366.61|362.97|366.52|362.88|0
1646347500000|2022-03-03 22:45:00|366.57|362.93|366.52|362.88|366.61|362.97|366.5|362.86|0
1646347800000|2022-03-03 22:50:00|366.5|362.86|366.35|362.71|366.54|362.9|366.35|362.71|0
1646348100000|2022-03-03 22:55:00|366.28|362.64|366.78|363.14|366.78|363.14|366.28|362.64|0
1646348400000|2022-03-03 23:00:00|367.4|363.76|366.21|362.57|367.54|363.9|365.7|362.06|0
1646348700000|2022-03-03 23:05:00|366.29|362.65|366.06|362.42|366.51|362.87|364.96|361.32|0
1646349000000|2022-03-03 23:10:00|366.21|362.57|367.39|363.75|367.61|363.97|365.55|361.91|0
1646349300000|2022-03-03 23:15:00|367.32|363.68|367.76|364.12|368.2|364.56|367.17|363.53|0
1646349600000|2022-03-03 23:20:00|367.98|364.34|366.35|362.71|368.05|364.41|366.35|362.71|0
1646349900000|2022-03-03 23:25:00|366.43|362.79|367.16|363.52|367.31|363.67|365.98|362.34|0
1646350200000|2022-03-03 23:30:00|367.38|363.74|369.08|365.44|369.38|365.74|367.31|363.67|0
1646350500000|2022-03-03 23:35:00|369.23|365.59|369.97|366.33|370.27|366.63|369.23|365.59|0
1646350800000|2022-03-03 23:40:00|370.04|366.4|369.67|366.03|370.11|366.47|369.37|365.73|0
1646351100000|2022-03-03 23:45:00|369.82|366.18|369.44|365.8|370.41|366.77|369.22|365.58|0
1646351400000|2022-03-03 23:50:00|369.37|365.73|369.96|366.32|370.33|366.69|369.22|365.58|0
1646351700000|2022-03-03 23:55:00|369.81|366.17|369.96|366.32|371|367.36|369.81|366.17|0
1646352000000|2022-03-04 00:00:00|370.11|366.47|370.99|367.35|371.29|367.65|369.21|365.57|0
1646352300000|2022-03-04 00:05:00|370.55|366.91|362.28|358.64|370.55|366.91|361.7|358.06|0
1646352600000|2022-03-04 00:10:00|361.18|357.54|359.94|356.3|362.65|359.01|355.86|352.22|0
1646352900000|2022-03-04 00:15:00|359.64|356|354.98|351.34|359.71|356.07|354.69|351.05|0
1646353200000|2022-03-04 00:20:00|354.91|351.27|347.91|344.27|355.78|352.14|346.33|342.69|0
1646353500000|2022-03-04 00:25:00|347.4|343.76|347.11|343.47|351.14|347.5|347.11|343.47|0
1646353800000|2022-03-04 00:30:00|346.82|343.18|341.05|337.41|348.55|344.91|340.62|336.98|0
1646354100000|2022-03-04 00:35:00|341.26|337.62|331.88|327.12|344.96|341.32|331.52|326.76|0
1646354400000|2022-03-04 00:40:00|331.66|326.9|329.01|324.25|332.72|327.96|326.44|321.68|0
1646354700000|2022-03-04 00:45:00|329.08|324.32|339.14|334.38|339.7|334.94|326.65|321.89|0
1646355000000|2022-03-04 00:50:00|340.12|335.36|335.36|330.6|340.82|336.06|335.36|330.6|0
1646355300000|2022-03-04 00:55:00|335.15|330.39|332.51|327.75|335.92|331.16|326.85|322.09|0
1646355600000|2022-03-04 01:00:00|332.58|327.82|342.71|337.95|342.71|337.95|328.15|323.39|0
1646355900000|2022-03-04 01:05:00|342.64|337.88|330.63|325.87|343.91|339.15|328.98|324.22|0
1646356200000|2022-03-04 01:10:00|331.6|326.84|336.74|331.98|336.74|331.98|326.64|321.88|0
1646356500000|2022-03-04 01:15:00|335.49|330.73|337.58|332.82|338.42|333.66|332.43|327.67|0
1646356800000|2022-03-04 01:20:00|337.44|332.68|344.1|339.34|345.66|340.9|335.23|330.47|0
1646357100000|2022-03-04 01:25:00|343.82|339.06|340.85|336.09|343.82|339.06|337.89|333.13|0
1646357400000|2022-03-04 01:30:00|341.13|336.37|345.09|340.33|345.16|340.4|338.73|333.97|0
1646357700000|2022-03-04 01:35:00|345.94|341.18|345.37|340.61|349.44|344.68|344.1|339.34|0
1646358000000|2022-03-04 01:40:00|345.51|340.75|345.94|341.18|346.87|342.11|342.75|337.99|0
1646358300000|2022-03-04 01:45:00|346.15|341.39|349.86|345.1|350.64|345.88|344.09|339.33|0
1646358600000|2022-03-04 01:50:00|349.93|345.17|354.09|349.33|357.63|352.87|349.93|345.17|0
1646358900000|2022-03-04 01:55:00|354.74|349.98|352.87|348.11|355.82|351.06|352.72|347.96|0
1646359200000|2022-03-04 02:00:00|353.51|348.75|347.92|343.16|354.23|349.47|346.07|341.31|0
1646359500000|2022-03-04 02:05:00|348.21|343.45|349.42|344.66|350.92|346.16|347.49|342.73|0
1646359800000|2022-03-04 02:10:00|349.49|344.73|352.14|347.38|353.65|348.89|348.92|344.16|0
1646360100000|2022-03-04 02:15:00|352.06|347.3|348.63|343.87|353.29|348.53|348.34|343.58|0
1646360400000|2022-03-04 02:20:00|349.2|344.44|349.41|344.65|350.77|346.01|348.13|343.37|0
1646360700000|2022-03-04 02:25:00|349.62|344.86|347.12|342.36|349.7|344.94|346.48|341.72|0
1646361000000|2022-03-04 02:30:00|347.19|342.43|349.62|344.86|350.26|345.5|347.19|342.43|0
1646361300000|2022-03-04 02:35:00|349.69|344.93|353.99|349.23|355.07|350.31|348.69|343.93|0
1646361600000|2022-03-04 02:40:00|353.85|349.09|351.76|347|354.21|349.45|351.04|346.28|0
1646361900000|2022-03-04 02:45:00|351.84|347.08|349.4|344.64|351.84|347.08|348.54|343.78|0
1646362200000|2022-03-04 02:50:00|349.04|344.28|346.04|341.28|349.54|344.78|343.2|338.44|0
1646362500000|2022-03-04 02:55:00|346.18|341.42|346.18|341.42|347.89|343.13|344.05|339.29|0
1646362800000|2022-03-04 03:00:00|346.11|341.35|347.68|342.92|350.03|345.27|346.11|341.35|0
1646363100000|2022-03-04 03:05:00|347.46|342.7|346.83|343.19|347.54|343.9|344.84|340.21|0
1646363400000|2022-03-04 03:10:00|346.75|343.11|346.61|342.97|347.26|343.62|343.62|339.98|0
1646363700000|2022-03-04 03:15:00|346.18|342.54|343.05|339.41|347.04|343.4|343.05|339.41|0
1646364000000|2022-03-04 03:20:00|343.2|339.56|345.75|342.11|345.97|342.33|343.2|339.56|0
1646364300000|2022-03-04 03:25:00|345.68|342.04|345.75|342.11|346.82|343.18|342.7|339.06|0
1646364600000|2022-03-04 03:30:00|345.89|342.25|346.46|342.82|347.31|343.67|344.89|341.25|0
1646364900000|2022-03-04 03:35:00|346.39|342.75|346.45|342.81|348.17|344.53|344.82|341.18|0
1646365200000|2022-03-04 03:40:00|346.38|342.74|344.74|341.1|346.38|342.74|343.75|340.11|0
1646365500000|2022-03-04 03:45:00|344.53|340.89|341.2|337.56|345.17|341.53|340.92|337.28|0
1646365800000|2022-03-04 03:50:00|341.06|337.42|342.97|339.33|343.25|339.61|340.42|336.78|0
1646366100000|2022-03-04 03:55:00|342.82|339.18|342.4|338.76|343.88|340.24|341.76|338.12|0
1646366400000|2022-03-04 04:00:00|342.54|338.9|341.9|338.26|343.17|339.53|341.33|337.69|0
1646366700000|2022-03-04 04:05:00|342.11|338.47|344.16|340.52|345.01|341.37|340.77|337.13|0
1646367000000|2022-03-04 04:10:00|344.23|340.59|343.24|339.6|344.66|341.02|342.81|339.17|0
1646367300000|2022-03-04 04:15:00|343.45|339.81|345.01|341.37|345.29|341.65|342.96|339.32|0
1646367600000|2022-03-04 04:20:00|344.94|341.3|342.59|338.95|345.08|341.44|342.1|338.46|0
1646367900000|2022-03-04 04:25:00|342.73|339.09|342.81|339.17|344.51|340.87|342.1|338.46|0
1646368200000|2022-03-04 04:30:00|343.3|339.66|342.3|338.66|344.15|340.51|341.25|337.61|0
1646368500000|2022-03-04 04:35:00|342.24|338.6|344.57|340.93|344.64|341|341.88|338.24|0
1646368800000|2022-03-04 04:40:00|344.5|340.86|345.21|341.57|346.13|342.49|344.5|340.86|0
1646369100000|2022-03-04 04:45:00|345.28|341.64|343.93|340.29|345.28|341.64|342.65|339.01|0
1646369400000|2022-03-04 04:50:00|344.21|340.57|345.06|341.42|345.13|341.49|344.07|340.43|0
1646369700000|2022-03-04 04:55:00|344.92|341.28|346.2|342.56|347.12|343.48|344.78|341.14|0
1646370000000|2022-03-04 05:00:00|346.48|342.84|348.69|345.05|348.69|345.05|345.7|342.06|0
1646370300000|2022-03-04 05:05:00|348.83|345.19|348.83|345.19|349.4|345.76|347.83|344.19|0
1646370600000|2022-03-04 05:10:00|348.9|345.26|351.34|347.7|351.91|348.27|348.9|345.26|0
1646370900000|2022-03-04 05:15:00|351.69|348.05|350.83|347.19|351.77|348.13|349.9|346.26|0
1646371200000|2022-03-04 05:20:00|351.05|347.41|350.76|347.12|351.91|348.27|349.9|346.26|0
1646371500000|2022-03-04 05:25:00|350.83|347.19|349.96|346.32|351.04|347.4|349.68|346.04|0
1646371800000|2022-03-04 05:30:00|349.68|346.04|350.68|347.04|351.11|347.47|349.61|345.97|0
1646372100000|2022-03-04 05:35:00|350.61|346.97|350.46|346.82|351.39|347.75|350.1|346.46|0
1646372400000|2022-03-04 05:40:00|350.39|346.75|349.6|345.96|351.25|347.61|348.32|344.68|0
1646372700000|2022-03-04 05:45:00|349.53|345.89|349.17|345.53|350.46|346.82|348.03|344.39|0
1646373000000|2022-03-04 05:50:00|349.24|345.6|351.03|347.39|351.38|347.74|348.88|345.24|0
1646373300000|2022-03-04 05:55:00|351.17|347.53|353.25|349.61|353.76|350.12|350.81|347.17|0
1646373600000|2022-03-04 06:00:00|353.04|349.4|355.63|351.99|355.92|352.28|351.89|348.25|0
1646373900000|2022-03-04 06:05:00|355.77|352.13|357.58|353.94|359.83|356.19|355.77|352.13|0
1646374200000|2022-03-04 06:10:00|357.51|353.87|356.85|353.21|357.8|354.16|356.27|352.63|0
1646374500000|2022-03-04 06:15:00|357|353.36|356.85|353.21|358.67|355.03|356.41|352.77|0
1646374800000|2022-03-04 06:20:00|356.78|353.14|355.69|352.05|356.85|353.21|354.61|350.97|0
1646375100000|2022-03-04 06:25:00|355.98|352.34|357.64|354|357.71|354.07|355.83|352.19|0
1646375400000|2022-03-04 06:30:00|357.42|353.78|355.25|351.89|357.64|354|354.46|350.82|0
1646375700000|2022-03-04 06:35:00|355.11|351.75|355.11|351.75|356.41|353.05|354.82|351.46|0
1646376000000|2022-03-04 06:40:00|355.18|351.82|355.25|351.89|355.76|352.4|353.52|350.16|0
1646376300000|2022-03-04 06:45:00|355.1|351.74|353.8|350.44|355.1|351.74|352.94|349.58|0
1646376600000|2022-03-04 06:50:00|354.09|350.73|353.3|349.94|354.52|351.16|353.16|349.8|0
1646376900000|2022-03-04 06:55:00|353.22|349.86|354.95|351.59|355.6|352.24|353.08|349.72|0
1646377200000|2022-03-04 07:00:00|354.81|351.45|357.34|353.98|358.06|354.7|353.8|350.44|0
1646377500000|2022-03-04 07:05:00|357.7|354.34|359.95|356.59|361.99|358.63|357.41|354.05|0
1646377800000|2022-03-04 07:10:00|359.73|356.37|356.82|353.46|360.31|356.95|356.75|353.39|0
1646378100000|2022-03-04 07:15:00|356.53|353.17|352.64|349.28|357.69|354.33|352.57|349.21|0
1646378400000|2022-03-04 07:20:00|352.92|349.56|358.95|355.59|359.75|356.39|349.74|346.38|0
1646378700000|2022-03-04 07:25:00|358.38|355.02|361.44|358.08|362.68|359.32|358.12|354.76|0
1646379000000|2022-03-04 07:30:00|361.37|358.01|360.49|357.13|362.67|359.31|360.49|357.13|0
1646379300000|2022-03-04 07:35:00|360.64|357.28|358.32|354.96|362.53|359.17|358.32|354.96|0
1646379600000|2022-03-04 07:40:00|359.04|355.68|358.9|355.54|359.19|355.83|357.45|354.09|0
1646379900000|2022-03-04 07:45:00|359.12|355.76|358.75|355.39|361.14|357.78|358.46|355.1|0
1646380200000|2022-03-04 07:50:00|358.68|355.32|359.04|355.68|359.47|356.11|357.81|354.45|0
1646380500000|2022-03-04 07:55:00|359.11|355.75|360.04|356.68|361.64|358.28|358.75|355.39|0
1646380800000|2022-03-04 08:00:00|359.38|356.02|357.06|353.7|363.16|359.8|357.06|353.7|0
1646381100000|2022-03-04 08:05:00|356.61|353.73|364.01|361.13|364.01|361.13|356.32|353.44|0
1646381400000|2022-03-04 08:10:00|364.08|361.2|364.52|361.64|367.38|364.5|364.01|361.13|0
1646381700000|2022-03-04 08:15:00|364.67|361.79|361.67|358.79|364.67|361.79|360.5|357.62|0
1646382000000|2022-03-04 08:20:00|361.74|358.86|364.15|361.27|367.01|364.13|361.23|358.35|0
1646382300000|2022-03-04 08:25:00|363.93|361.05|361.16|358.28|364.73|361.85|360.72|357.84|0
1646382600000|2022-03-04 08:30:00|360.79|357.91|355.06|352.18|360.79|357.91|354.2|351.32|0
1646382900000|2022-03-04 08:35:00|354.77|351.89|352.82|349.94|355.93|353.05|352.04|349.16|0
1646383200000|2022-03-04 08:40:00|352.61|349.73|352.36|349.48|353.83|350.95|348.87|345.99|0
1646383500000|2022-03-04 08:45:00|352.86|349.98|353.51|350.63|354.88|352|351.35|348.47|0
1646383800000|2022-03-04 08:50:00|353.15|350.27|352.86|349.98|353.79|350.91|350.14|347.26|0
1646384100000|2022-03-04 08:55:00|352.78|349.9|350.63|347.75|353.36|350.48|350.06|347.18|0
1646384400000|2022-03-04 09:00:00|350.77|347.89|350.3|347.42|352.02|349.14|348.77|345.89|0
1646384700000|2022-03-04 09:05:00|350.37|347.49|348.28|345.4|351.63|348.75|348.13|345.25|0
1646385000000|2022-03-04 09:10:00|348.49|345.61|348.13|345.25|349.13|346.25|347.14|344.26|0
1646385300000|2022-03-04 09:15:00|348.06|345.18|351.9|349.02|352.18|349.3|346.85|343.97|0
1646385600000|2022-03-04 09:20:00|351.75|348.87|348.34|345.46|351.96|349.08|346.36|343.48|0
1646385900000|2022-03-04 09:25:00|348.83|345.95|353.03|350.15|353.03|350.15|347.06|344.18|0
1646386200000|2022-03-04 09:30:00|352.67|349.79|354.03|351.15|356.04|353.16|352.1|349.22|0
1646386500000|2022-03-04 09:35:00|354.38|351.5|349.18|346.3|354.46|351.58|349.18|346.3|0
1646386800000|2022-03-04 09:40:00|348.47|345.59|349.6|346.72|350.74|347.86|346.56|343.68|0
1646387100000|2022-03-04 09:45:00|349.75|346.87|352.48|349.6|354.62|351.74|349.6|346.72|0
1646387400000|2022-03-04 09:50:00|352.55|349.67|351.41|348.53|354.26|351.38|351.41|348.53|0
1646387700000|2022-03-04 09:55:00|351.34|348.46|352.19|349.31|352.4|349.52|348.85|345.97|0
1646388000000|2022-03-04 10:00:00|352.04|349.16|353.18|350.3|353.97|351.09|349.84|346.96|0
1646388300000|2022-03-04 10:05:00|352.97|350.09|351.9|349.02|354.4|351.52|351.83|348.95|0
1646388600000|2022-03-04 10:10:00|351.69|348.81|352.97|350.09|354.11|351.23|350.83|347.95|0
1646388900000|2022-03-04 10:15:00|352.96|350.08|354.03|351.15|354.82|351.94|352.25|349.37|0
1646389200000|2022-03-04 10:20:00|353.89|351.01|356.22|353.34|357.25|354.37|352.96|350.08|0
1646389500000|2022-03-04 10:25:00|356.15|353.27|359.46|356.58|359.46|356.58|355.29|352.41|0
1646389800000|2022-03-04 10:30:00|359.31|356.43|356.07|353.19|359.38|356.5|355.78|352.9|0
1646390100000|2022-03-04 10:35:00|356|353.12|355.28|352.4|356.14|353.26|354.85|351.97|0
1646390400000|2022-03-04 10:40:00|355|352.12|353.42|350.54|355.57|352.69|353.34|350.46|0
1646390700000|2022-03-04 10:45:00|353.49|350.61|354.37|351.49|354.94|352.06|351.85|348.97|0
1646391000000|2022-03-04 10:50:00|354.23|351.35|351.09|348.21|354.94|352.06|351.09|348.21|0
1646391300000|2022-03-04 10:55:00|351.16|348.28|350.87|347.99|353.58|350.7|350.24|347.36|0
1646391600000|2022-03-04 11:00:00|351.02|348.14|352.01|349.13|352.23|349.35|349.24|346.36|0
1646391900000|2022-03-04 11:05:00|351.87|348.99|353.5|350.62|353.93|351.05|350.59|347.71|0
1646392200000|2022-03-04 11:10:00|353.15|350.27|349.94|347.06|353.57|350.69|349.66|346.78|0
1646392500000|2022-03-04 11:15:00|349.87|346.99|348.38|345.5|350.86|347.98|348.1|345.22|0
1646392800000|2022-03-04 11:20:00|348.1|345.22|351.93|349.05|352.14|349.26|347.39|344.51|0
1646393100000|2022-03-04 11:25:00|351.79|348.91|352.78|349.9|352.78|349.9|351.22|348.34|0
1646393400000|2022-03-04 11:30:00|352.71|349.83|353.56|350.68|353.78|350.9|351.36|348.48|0
1646393700000|2022-03-04 11:35:00|353.49|350.61|350.5|347.62|353.78|350.9|350.5|347.62|0
1646394000000|2022-03-04 11:40:00|350.57|347.69|351.84|348.96|352.77|349.89|349.86|346.98|0
1646394300000|2022-03-04 11:45:00|351.35|348.47|352.2|349.32|353.06|350.18|350.64|347.76|0
1646394600000|2022-03-04 11:50:00|352.13|349.25|353.98|351.1|354.41|351.53|350.84|347.96|0
1646394900000|2022-03-04 11:55:00|354.05|351.17|351.69|348.81|354.26|351.38|350.35|347.47|0
1646395200000|2022-03-04 12:00:00|351.77|348.89|352.62|349.74|353.05|350.17|350.34|347.46|0
1646395500000|2022-03-04 12:05:00|352.54|349.66|348.21|345.33|352.62|349.74|348.21|345.33|0
1646395800000|2022-03-04 12:10:00|348.14|345.26|346.09|343.21|349.06|346.18|345.81|342.93|0
1646396100000|2022-03-04 12:15:00|345.88|343|351.05|348.17|351.41|348.53|345.88|343|0
1646396400000|2022-03-04 12:20:00|350.91|348.03|349.21|346.33|351.41|348.53|348.78|345.9|0
1646396700000|2022-03-04 12:25:00|349|346.12|346.03|343.15|349.28|346.4|345.61|342.73|0
1646397000000|2022-03-04 12:30:00|345.89|343.01|346.31|343.43|347.51|344.63|345.61|342.73|0
1646397300000|2022-03-04 12:35:00|346.03|343.15|350.26|347.38|350.61|347.73|345.75|342.87|0
1646397600000|2022-03-04 12:40:00|350.47|347.59|351.25|348.37|351.39|348.51|349.34|346.46|0
1646397900000|2022-03-04 12:45:00|351.96|349.08|353.38|350.5|355.3|352.42|351.96|349.08|0
1646398200000|2022-03-04 12:50:00|353.24|350.36|351.74|348.86|353.66|350.78|349.97|347.09|0
1646398500000|2022-03-04 12:55:00|351.81|348.93|352.48|349.6|353.09|350.21|350.21|347.33|0
1646398800000|2022-03-04 13:00:00|352.42|349.54|352.34|349.46|353.77|350.89|350.85|347.97|0
1646399100000|2022-03-04 13:05:00|352.2|349.32|352.05|349.17|354.69|351.81|351.84|348.96|0
1646399400000|2022-03-04 13:10:00|351.77|348.89|351.62|348.74|352.62|349.74|350.77|347.89|0
1646399700000|2022-03-04 13:15:00|351.55|348.67|349.49|346.61|352.33|349.45|349.42|346.54|0
1646400000000|2022-03-04 13:20:00|349.85|346.97|350.7|347.82|352.61|349.73|349.71|346.83|0
1646400300000|2022-03-04 13:25:00|350.62|347.74|352.33|349.45|353.89|351.01|350.27|347.39|0
1646400600000|2022-03-04 13:30:00|352.04|349.16|357.43|354.55|363.16|360.28|350.86|347.98|0
1646400900000|2022-03-04 13:35:00|357.64|354.76|354.2|351.32|358.15|355.27|353.42|350.54|0
1646401200000|2022-03-04 13:40:00|354.28|351.4|351.99|349.11|356.49|353.61|351.92|349.04|0
1646401500000|2022-03-04 13:45:00|351.85|348.97|348.08|345.2|354.13|351.25|348.08|345.2|0
1646401800000|2022-03-04 13:50:00|347.73|344.85|346.95|344.07|349.86|346.98|346.32|343.44|0
1646402100000|2022-03-04 13:55:00|347.16|344.28|350.53|347.65|350.53|347.65|346.32|343.44|0
1646402400000|2022-03-04 14:00:00|350.6|347.72|349.53|346.65|351.95|349.07|349.46|346.58|0
1646402700000|2022-03-04 14:05:00|349.6|346.72|347.55|344.67|349.88|347|346.85|343.97|0
1646403000000|2022-03-04 14:10:00|347.27|344.39|348.46|345.58|350.24|347.36|346.42|343.54|0
1646403300000|2022-03-04 14:15:00|348.4|345.52|349.88|347|350.8|347.92|347.83|344.95|0
1646403600000|2022-03-04 14:20:00|349.67|346.79|351.72|348.84|353.57|350.69|349.45|346.57|0
1646403900000|2022-03-04 14:25:00|351.93|349.05|350.94|348.06|352.64|349.76|350.65|347.77|0
1646404200000|2022-03-04 14:30:00|350.51|347.63|347.17|344.29|355.06|352.18|346.11|343.23|0
1646404500000|2022-03-04 14:35:00|347.32|344.44|350.22|347.34|353.63|350.75|346.89|344.01|0
1646404800000|2022-03-04 14:40:00|349.94|347.06|346.4|343.52|349.94|347.06|345.14|342.26|0
1646405100000|2022-03-04 14:45:00|346.54|343.66|338.42|335.54|347.67|344.79|338.42|335.54|0
1646405400000|2022-03-04 14:50:00|338.84|335.96|341.97|339.09|344.57|341.69|337.86|334.98|0
1646405700000|2022-03-04 14:55:00|342.25|339.37|350.92|348.04|352.06|349.18|340.51|337.63|0
1646406000000|2022-03-04 15:00:00|350.64|347.76|349.36|346.48|354.48|351.6|347.24|344.36|0
1646406300000|2022-03-04 15:05:00|349.14|346.26|339.19|336.31|349.22|346.34|338.78|335.9|0
1646406600000|2022-03-04 15:10:00|339.33|336.45|334.21|331.33|340.59|337.71|329.11|326.23|0
1646406900000|2022-03-04 15:15:00|333.93|331.05|334.2|331.32|336.01|333.13|332.27|329.39|0
1646407200000|2022-03-04 15:20:00|334.62|331.74|336.01|333.13|338.24|335.36|333.58|330.7|0
1646407500000|2022-03-04 15:25:00|336.15|333.27|338.5|335.62|339.06|336.18|334.96|332.08|0
1646407800000|2022-03-04 15:30:00|338.42|335.54|335.85|332.97|339.47|336.59|334.19|331.31|0
1646408100000|2022-03-04 15:35:00|335.71|332.83|339.89|337.01|343.25|340.37|335.71|332.83|0
1646408400000|2022-03-04 15:40:00|340.03|337.15|334.74|331.86|340.03|337.15|334.74|331.86|0
1646408700000|2022-03-04 15:45:00|335.15|332.27|333.91|331.03|336.96|334.08|332.39|329.51|0
1646409000000|2022-03-04 15:50:00|333.77|330.89|335.29|332.41|336.26|333.38|332.8|329.92|0
1646409300000|2022-03-04 15:55:00|334.87|331.99|331.97|329.09|334.87|331.99|331.42|328.54|0
1646409600000|2022-03-04 16:00:00|332.24|329.36|331|328.12|334.31|331.43|330.73|327.85|0
1646409900000|2022-03-04 16:05:00|331.14|328.26|331.41|328.53|332.65|329.77|329.9|327.02|0
1646410200000|2022-03-04 16:10:00|331.27|328.39|330.58|327.7|331.55|328.67|328.8|325.92|0
1646410500000|2022-03-04 16:15:00|330.86|327.98|334.3|331.42|336.24|333.36|329.76|326.88|0
1646410800000|2022-03-04 16:20:00|334.17|331.29|334.85|331.97|335.41|332.53|331.27|328.39|0
1646411100000|2022-03-04 16:25:00|334.72|331.84|335.27|332.39|336.79|333.91|332.37|329.49|0
1646411400000|2022-03-04 16:30:00|334.85|331.97|333.19|330.31|335.96|333.08|330.99|328.11|0
1646411700000|2022-03-04 16:35:00|333.26|330.38|338.18|335.3|338.52|335.64|329.33|326.45|0
1646412000000|2022-03-04 16:40:00|337.97|335.09|337.9|335.02|339.57|336.69|335.95|333.07|0
1646412300000|2022-03-04 16:45:00|338.04|335.16|339.99|337.11|340.41|337.53|337.06|334.18|0
1646412600000|2022-03-04 16:50:00|340.13|337.25|337.06|334.18|340.13|337.25|336.36|333.48|0
1646412900000|2022-03-04 16:55:00|337.26|334.38|336.08|333.2|337.75|334.87|334.84|331.96|0
1646413200000|2022-03-04 17:00:00|335.94|333.06|336.08|333.2|336.92|334.04|333.45|330.57|0
1646413500000|2022-03-04 17:05:00|335.39|332.51|338.44|335.56|339.7|336.82|333.72|330.84|0
1646413800000|2022-03-04 17:10:00|338.37|335.49|346.29|343.41|347.2|344.32|338.37|335.49|0
1646414100000|2022-03-04 17:15:00|346.43|343.55|347.27|344.39|350.96|348.08|346.29|343.41|0
1646414400000|2022-03-04 17:20:00|347.55|344.67|344.87|341.99|348.26|345.38|343.89|341.01|0
1646414700000|2022-03-04 17:25:00|344.59|341.71|348.68|345.8|349.6|346.72|342.91|340.03|0
1646415000000|2022-03-04 17:30:00|348.47|345.59|347.41|344.53|350.24|347.36|346.7|343.82|0
1646415300000|2022-03-04 17:35:00|347.26|344.38|345.25|342.37|349.67|346.79|343.69|340.81|0
1646415600000|2022-03-04 17:40:00|345.96|343.08|340.87|337.99|345.96|343.08|340.03|337.15|0
1646415900000|2022-03-04 17:45:00|340.59|337.71|343.41|340.53|343.97|341.09|340.03|337.15|0
1646416200000|2022-03-04 17:50:00|343.55|340.67|345.31|342.43|347.37|344.49|341.99|339.11|0
1646416500000|2022-03-04 17:55:00|345.38|342.5|347.93|345.05|350.21|347.33|345.38|342.5|0
1646416800000|2022-03-04 18:00:00|348.22|345.34|354.07|351.19|354.07|351.19|348.22|345.34|0
1646417100000|2022-03-04 18:05:00|354.79|351.91|355.57|352.69|356.15|353.27|352.99|350.11|0
1646417400000|2022-03-04 18:10:00|355.93|353.05|352.27|349.39|355.93|353.05|352.06|349.18|0
1646417700000|2022-03-04 18:15:00|352.2|349.32|348.09|345.21|354.29|351.41|346.46|343.58|0
1646418000000|2022-03-04 18:20:00|348.23|345.35|346.81|343.93|350.8|347.92|346.81|343.93|0
1646418300000|2022-03-04 18:25:00|346.59|343.71|346.81|343.93|348.87|345.99|346.53|343.65|0
1646418600000|2022-03-04 18:30:00|346.67|343.79|348.37|345.49|349.79|346.91|346.67|343.79|0
1646418900000|2022-03-04 18:35:00|348.79|345.91|352.36|349.48|352.65|349.77|348.15|345.27|0
1646419200000|2022-03-04 18:40:00|350.93|348.05|343.61|340.73|350.93|348.05|343.26|340.38|0
1646419500000|2022-03-04 18:45:00|343.54|340.66|343.26|340.38|343.54|340.66|341.85|338.97|0
1646419800000|2022-03-04 18:50:00|343.54|340.66|344.95|342.07|345.52|342.64|343.26|340.38|0
1646420100000|2022-03-04 18:55:00|344.88|342|339.03|336.15|345.8|342.92|338.47|335.59|0
1646420400000|2022-03-04 19:00:00|339.17|336.29|338.05|335.17|340.92|338.04|335.11|332.23|0
1646420700000|2022-03-04 19:05:00|338.33|335.45|338.88|336|339.87|336.99|337.34|334.46|0
1646421000000|2022-03-04 19:10:00|338.32|335.44|336.22|333.34|338.46|335.58|335.95|333.07|0
1646421300000|2022-03-04 19:15:00|336.5|333.62|337.48|334.6|337.9|335.02|334.83|331.95|0
1646421600000|2022-03-04 19:20:00|338.04|335.16|345.59|342.71|346.02|343.14|337.2|334.32|0
1646421900000|2022-03-04 19:25:00|345.03|342.15|344.6|341.72|348|345.12|342.34|339.46|0
1646422200000|2022-03-04 19:30:00|344.46|341.58|345.59|342.71|346.86|343.98|342.77|339.89|0
1646422500000|2022-03-04 19:35:00|345.73|342.85|344.59|341.71|346.44|343.56|342.62|339.74|0
1646422800000|2022-03-04 19:40:00|344.74|341.86|339.45|336.57|344.74|341.86|338.97|336.09|0
1646423100000|2022-03-04 19:45:00|339.59|336.71|338.26|335.38|340.51|337.63|337.7|334.82|0
1646423400000|2022-03-04 19:50:00|338.12|335.24|338.54|335.66|341.63|338.75|337.28|334.4|0
1646423700000|2022-03-04 19:55:00|338.82|335.94|333.8|330.92|340.08|337.2|333.24|330.36|0
1646424000000|2022-03-04 20:00:00|333.52|330.64|338.88|336|340.78|337.9|333.52|330.64|0
1646424300000|2022-03-04 20:05:00|338.96|336.08|338.95|336.07|342.89|340.01|337.97|335.09|0
1646424600000|2022-03-04 20:10:00|339.23|336.35|336.57|333.69|341.9|339.02|336.16|333.28|0
1646424900000|2022-03-04 20:15:00|336.92|334.04|337.69|334.81|340.63|337.75|336.29|333.41|0
1646425200000|2022-03-04 20:20:00|337.55|334.67|338.8|335.92|339.93|337.05|335.6|332.72|0
1646425500000|2022-03-04 20:25:00|338.94|336.06|341.61|338.73|345.56|342.68|338.94|336.06|0
1646425800000|2022-03-04 20:30:00|340.9|338.02|340.69|337.81|343.3|340.42|338.8|335.92|0
1646426100000|2022-03-04 20:35:00|341.04|338.16|338.24|335.36|342.59|339.71|335.59|332.71|0
1646426400000|2022-03-04 20:40:00|337.82|334.94|340.76|337.88|342.3|339.42|337.46|334.58|0
1646426700000|2022-03-04 20:45:00|340.33|337.45|338.23|335.35|344.56|341.68|337.32|334.44|0
1646427000000|2022-03-04 20:50:00|337.53|334.65|346.32|343.44|346.32|343.44|337.53|334.65|0
1646427300000|2022-03-04 20:55:00|346.89|344.01|349.74|346.86|350.03|347.15|345.89|343.01|0
1646427600000|2022-03-04 21:00:00|347.46|344.58|346.74|343.86|347.74|344.86|345.18|342.3|0
1646427900000|2022-03-04 21:05:00|346.88|344|346.67|343.79|347.31|344.43|344.04|341.16|0
1646428200000|2022-03-04 21:10:00|346.6|343.72|344.75|341.87|346.95|344.07|344.46|341.58|0
1646640300000|2022-03-07 08:05:00|319.36|316.24|321.38|318.26|324.43|321.31|319.36|316.24|0
1646640600000|2022-03-07 08:10:00|321.51|318.39|318.68|315.56|322.8|319.68|316.93|313.81|0
1646640900000|2022-03-07 08:15:00|318.61|315.49|314.12|311|320.9|317.78|312.12|309|0
1646641200000|2022-03-07 08:20:00|314.39|311.27|309.53|306.41|314.52|311.4|309.53|306.41|0
1646641500000|2022-03-07 08:25:00|309.07|305.95|310.46|307.34|312.25|309.13|309.07|305.95|0
1646641800000|2022-03-07 08:30:00|310.13|307.01|310.59|307.47|310.59|307.47|306.82|303.7|0
1646642100000|2022-03-07 08:35:00|310.65|307.53|314.38|311.26|317.26|314.14|309.66|306.54|0
1646642400000|2022-03-07 08:40:00|314.64|311.52|312.15|309.03|315.75|312.63|311.55|308.43|0
1646642700000|2022-03-07 08:45:00|312.08|308.96|313.41|310.29|316.15|313.03|311.62|308.5|0
1646643000000|2022-03-07 08:50:00|313.15|310.03|315.95|312.83|317.02|313.9|312.75|309.63|0
1646643300000|2022-03-07 08:55:00|316.08|312.96|318.36|315.24|320.51|317.39|316.08|312.96|0
1646643600000|2022-03-07 09:00:00|318.29|315.17|315.99|312.87|320.98|317.86|315.45|312.33|0
1646643900000|2022-03-07 09:05:00|316.05|312.93|321.86|318.74|323.01|319.89|316.05|312.93|0
1646644200000|2022-03-07 09:10:00|321.99|318.87|322.96|319.84|324.12|321|321.67|318.55|0
1646644500000|2022-03-07 09:15:00|323.1|319.98|320.66|317.54|323.1|319.98|319.17|316.05|0
1646644800000|2022-03-07 09:20:00|320.79|317.67|320.38|317.26|323.57|320.45|320.25|317.13|0
1646645100000|2022-03-07 09:25:00|320.45|317.33|320.92|317.8|323.09|319.97|319.78|316.66|0
1646645400000|2022-03-07 09:30:00|320.78|317.66|317.41|314.29|321.4|318.28|316.81|313.69|0
1646645700000|2022-03-07 09:35:00|317.28|314.16|316.88|313.76|318.08|314.96|314.83|311.71|0
1646646000000|2022-03-07 09:40:00|316.68|313.56|318.49|315.37|320.37|317.25|316.01|312.89|0
1646646300000|2022-03-07 09:45:00|318.35|315.23|315.27|312.15|318.42|315.3|314.6|311.48|0
1646646600000|2022-03-07 09:50:00|315.4|312.28|317.48|314.36|317.88|314.76|314|310.88|0
1646646900000|2022-03-07 09:55:00|317.21|314.09|319.42|316.3|320.97|317.85|316.67|313.55|0
1646647200000|2022-03-07 10:00:00|319.22|316.1|319.42|316.3|321.11|317.99|318.34|315.22|0
1646647500000|2022-03-07 10:05:00|319.62|316.5|319.68|316.56|321.3|318.18|318.01|314.89|0
1646647800000|2022-03-07 10:10:00|319.82|316.7|322.52|319.4|323.13|320.01|318.95|315.83|0
1646648100000|2022-03-07 10:15:00|322.65|319.53|321.7|318.58|323.06|319.94|320.56|317.44|0
1646648400000|2022-03-07 10:20:00|321.5|318.38|321.36|318.24|322.58|319.46|320.89|317.77|0
1646648700000|2022-03-07 10:25:00|321.5|318.38|316.97|313.85|322.45|319.33|316.97|313.85|0
1646649000000|2022-03-07 10:30:00|317.23|314.11|317.3|314.18|317.64|314.52|315.29|312.17|0
1646649300000|2022-03-07 10:35:00|317.23|314.11|315.75|312.63|318.38|315.26|315.69|312.57|0
1646649600000|2022-03-07 10:40:00|315.89|312.77|316.76|313.64|317.83|314.71|315.69|312.57|0
1646649900000|2022-03-07 10:45:00|316.96|313.84|319.04|315.92|319.58|316.46|316.69|313.57|0
1646650200000|2022-03-07 10:50:00|319.24|316.12|320.12|317|321|317.88|319.24|316.12|0
1646650500000|2022-03-07 10:55:00|320.05|316.93|314.67|311.55|321.67|318.55|314.61|311.49|0
1646650800000|2022-03-07 11:00:00|314.54|311.42|312.73|309.61|315.47|312.35|312.2|309.08|0
1646651100000|2022-03-07 11:05:00|312.4|309.28|314.52|311.4|315.06|311.94|311.14|308.02|0
1646651400000|2022-03-07 11:10:00|314.92|311.8|316.19|313.07|316.93|313.81|314.79|311.67|0
1646651700000|2022-03-07 11:15:00|316.13|313.01|315.65|312.53|316.26|313.14|310.26|307.14|0
1646652000000|2022-03-07 11:20:00|315.59|312.47|318.74|315.62|320.15|317.03|314.98|311.86|0
1646652300000|2022-03-07 11:25:00|318.67|315.55|318|314.88|320.42|317.3|318|314.88|0
1646652600000|2022-03-07 11:30:00|317.73|314.61|319.2|316.08|319.88|316.76|317.73|314.61|0
1646652900000|2022-03-07 11:35:00|319|315.88|317.86|314.74|319.88|316.76|316.92|313.8|0
1646653200000|2022-03-07 11:40:00|317.92|314.8|320.68|317.56|321.29|318.17|317.45|314.33|0
1646653500000|2022-03-07 11:45:00|320.48|317.36|321.15|318.03|322.17|319.05|320.07|316.95|0
1646653800000|2022-03-07 11:50:00|321.08|317.96|323.85|320.73|324.67|321.55|320.54|317.42|0
1646654100000|2022-03-07 11:55:00|324.06|320.94|324.77|321.65|326.89|323.77|322.8|319.68|0
1646654400000|2022-03-07 12:00:00|324.84|321.72|331.14|328.02|331.41|328.29|324.84|321.72|0
1646654700000|2022-03-07 12:05:00|331.07|327.95|327.5|324.38|332.79|329.67|325.45|322.33|0
1646655000000|2022-03-07 12:10:00|327.92|324.8|330.05|326.93|331.85|328.73|327.92|324.8|0
1646655300000|2022-03-07 12:15:00|330.12|327|334.89|331.77|334.89|331.77|329.08|325.96|0
1646655600000|2022-03-07 12:20:00|334.82|331.7|336.56|333.44|336.84|333.72|333.5|330.38|0
1646655900000|2022-03-07 12:25:00|336.98|333.86|337.95|334.83|339.07|335.95|333.64|330.52|0
1646656200000|2022-03-07 12:30:00|338.65|335.53|337.95|334.83|340.75|337.63|336.42|333.3|0
1646656500000|2022-03-07 12:35:00|338.51|335.39|342.2|339.08|346.71|343.59|336.69|333.57|0
1646656800000|2022-03-07 12:40:00|341.57|338.45|338.78|335.66|341.57|338.45|337.52|334.4|0
1646657100000|2022-03-07 12:45:00|338.5|335.38|335.5|332.38|339.47|336.35|335.3|332.18|0
1646657400000|2022-03-07 12:50:00|335.64|332.52|338.91|335.79|339.33|336.21|335.3|332.18|0
1646657700000|2022-03-07 12:55:00|339.39|336.27|333.35|330.23|339.67|336.55|333.35|330.23|0
1646658000000|2022-03-07 13:00:00|333.49|330.37|332.52|329.4|334.6|331.48|331.42|328.3|0
1646658300000|2022-03-07 13:05:00|332.66|329.54|335.56|332.44|335.56|332.44|331.56|328.44|0
1646658600000|2022-03-07 13:10:00|335.42|332.3|336.25|333.13|337.78|334.66|335.08|331.96|0
1646658900000|2022-03-07 13:15:00|336.18|333.06|339.87|336.75|340.01|336.89|335.77|332.65|0
1646659200000|2022-03-07 13:20:00|339.8|336.68|338.78|335.66|341.13|338.01|337.66|334.54|0
1646659500000|2022-03-07 13:25:00|338.5|335.38|337.66|334.54|339.47|336.35|337.24|334.12|0
1646659800000|2022-03-07 13:30:00|337.94|334.82|341.85|338.73|341.85|338.73|337.24|334.12|0
1646660100000|2022-03-07 13:35:00|341.43|338.31|342.55|339.43|345.01|341.89|341.29|338.17|0
1646660400000|2022-03-07 13:40:00|343.11|339.99|341.84|338.72|345.51|342.39|341|337.88|0
1646660700000|2022-03-07 13:45:00|341.98|338.86|344.86|341.74|345.22|342.1|341.28|338.16|0
1646661000000|2022-03-07 13:50:00|344.8|341.68|343.24|340.12|344.8|341.68|341.28|338.16|0
1646661300000|2022-03-07 13:55:00|343.53|340.41|343.8|340.68|345.78|342.66|343.1|339.98|0
1646661600000|2022-03-07 14:00:00|344.09|340.97|345.11|341.99|345.81|342.69|340.18|337.06|0
1646661900000|2022-03-07 14:05:00|344.97|341.85|345.76|342.64|347.8|344.68|344.2|341.08|0
1646662200000|2022-03-07 14:10:00|346.04|342.92|343.34|340.22|346.04|342.92|342.14|339.02|0
1646662500000|2022-03-07 14:15:00|343.77|340.65|343.06|339.94|343.77|340.65|341.08|337.96|0
1646662800000|2022-03-07 14:20:00|343.34|340.22|346.74|343.62|347.88|344.76|342.98|339.86|0
1646663100000|2022-03-07 14:25:00|346.95|343.83|344.18|341.06|347.74|344.62|344.18|341.06|0
1646663400000|2022-03-07 14:30:00|343.83|340.71|337.7|334.58|345.46|342.34|337.42|334.3|0
1646663700000|2022-03-07 14:35:00|337.56|334.44|334.62|331.5|339.94|336.82|333.92|330.8|0
1646664000000|2022-03-07 14:40:00|334.76|331.64|330.58|327.46|338.68|335.56|330.17|327.05|0
1646664300000|2022-03-07 14:45:00|330.45|327.33|326.71|323.59|332.39|329.27|326.37|323.25|0
1646664600000|2022-03-07 14:50:00|327.4|324.28|328.23|325.11|329.75|326.63|325.89|322.77|0
1646664900000|2022-03-07 14:55:00|328.92|325.8|332.66|329.54|334.33|331.21|326.36|323.24|0
1646665200000|2022-03-07 15:00:00|332.1|328.98|322.73|319.61|332.31|329.19|321.77|318.65|0
1646666400000|2022-03-07 15:20:00|319.39|314.35|316.54|311.5|322.53|317.49|316.41|311.37|0
1646666700000|2022-03-07 15:25:00|315.86|310.82|314.09|309.89|317.22|312.18|314.09|309.74|0
1646667000000|2022-03-07 15:30:00|313.15|308.95|314.9|310.7|317.34|313.14|312.48|308.28|0
1646667300000|2022-03-07 15:35:00|315.5|311.3|315.84|311.64|317.47|313.27|314.36|310.16|0
1646667600000|2022-03-07 15:40:00|315.57|311.37|314.22|310.02|317.2|313|312.47|308.27|0
1646667900000|2022-03-07 15:45:00|314.82|310.62|312.87|308.67|315.97|311.77|311.39|307.19|0
1646668200000|2022-03-07 15:50:00|312.73|308.53|309.78|305.58|315.09|310.89|309.65|305.45|0
1646668500000|2022-03-07 15:55:00|310.05|305.85|311.39|307.19|313|308.8|309.11|304.91|0
1646668800000|2022-03-07 16:00:00|316.71|312.51|313.74|309.54|317.93|313.73|312.8|308.6|0
1646669100000|2022-03-07 16:05:00|313.88|309.68|316.04|311.84|316.24|312.04|312.8|308.6|0
1646669400000|2022-03-07 16:10:00|315.77|311.57|313.2|309|316.17|311.97|311.33|307.13|0
1646669700000|2022-03-07 16:15:00|314.2|310|317.78|313.58|319.89|315.69|314.2|310|0
1646670000000|2022-03-07 16:20:00|317.72|313.52|315.82|311.62|319.07|314.87|315.82|311.62|0
1646670300000|2022-03-07 16:25:00|315.95|311.75|315.68|311.48|317.17|312.97|315.41|311.21|0
1646670600000|2022-03-07 16:30:00|315.81|311.61|310.43|306.23|316.29|312.09|310.09|305.89|0
1646670900000|2022-03-07 16:35:00|310.63|306.43|306.95|302.75|310.63|306.43|306.95|302.75|0
1646671200000|2022-03-07 16:40:00|307.09|302.89|308.15|303.95|308.55|304.35|304.7|300.5|0
1646671500000|2022-03-07 16:45:00|316.15|311.95|315.88|311.68|317.37|313.17|315.61|311.41|0
1646671800000|2022-03-07 16:50:00|315.74|311.54|314.26|310.06|316.96|312.76|314.26|310.06|0
1646672100000|2022-03-07 16:55:00|314.12|309.92|312.1|307.9|314.26|310.06|310.9|306.7|0
1646672400000|2022-03-07 17:00:00|304.42|300.22|301.38|297.18|304.42|300.22|299.93|295.73|0
1646672700000|2022-03-07 17:05:00|301.05|296.85|301.64|297.44|302.96|298.76|300.19|295.99|0
1646673000000|2022-03-07 17:10:00|302.03|297.83|302.03|297.83|303.22|299.02|301.11|296.91|0
1646673300000|2022-03-07 17:15:00|301.83|297.63|298.87|294.67|304.61|300.41|297.69|293.49|0
1646673600000|2022-03-07 17:20:00|299.33|295.13|294.95|290.75|299.98|295.78|293.78|289.58|0
1646673900000|2022-03-07 17:25:00|294.82|290.62|298.21|294.01|298.34|294.14|293.91|289.71|0
1646674200000|2022-03-07 17:30:00|301.58|297.38|304.02|299.82|304.62|300.42|301.45|297.25|0
1646674500000|2022-03-07 17:35:00|303.95|299.75|298.3|294.1|304.35|300.15|297.9|293.7|0
1646674800000|2022-03-07 17:40:00|298.43|294.23|296.6|292.4|300.39|296.19|296.6|292.4|0
1646675100000|2022-03-07 17:45:00|296.4|292.2|295.16|290.96|297.12|292.92|293.86|289.66|0
1646675400000|2022-03-07 17:50:00|295.03|290.83|295.94|291.74|296.72|292.52|294.12|289.92|0
1646675700000|2022-03-07 17:55:00|296.2|292|296.07|291.87|297.11|292.91|295.68|291.48|0
1646676000000|2022-03-07 18:00:00|297.41|293.21|302|297.8|304.25|300.05|297.41|293.21|0
1646676300000|2022-03-07 18:05:00|302.14|297.94|300.75|296.55|304.12|299.92|300.48|296.28|0
1646676600000|2022-03-07 18:10:00|300.95|296.75|296.88|292.68|300.95|296.75|296.36|292.16|0
1646676900000|2022-03-07 18:15:00|300.11|295.91|303.27|299.07|303.46|299.26|299.91|295.71|0
1646677200000|2022-03-07 18:20:00|303|298.8|303.4|299.2|304.46|300.26|301.16|296.96|0
1646677500000|2022-03-07 18:25:00|303.33|299.13|303.53|299.33|304.46|300.26|301.68|297.48|0
1646677800000|2022-03-07 18:30:00|303.4|299.2|299.71|295.51|303.93|299.73|298.4|294.2|0
1646678100000|2022-03-07 18:35:00|299.32|295.12|298.07|293.87|299.38|295.18|296.44|292.24|0
1646678400000|2022-03-07 18:40:00|298|293.8|296.83|292.63|298.14|293.94|296.44|292.24|0
1646678700000|2022-03-07 18:45:00|299.28|295.08|297.25|293.05|300.86|296.66|297.05|292.85|0
1646679000000|2022-03-07 18:50:00|297.71|293.51|296.92|292.72|299.74|295.54|296.14|291.94|0
1646679300000|2022-03-07 18:55:00|296.79|292.59|296.2|292|296.92|292.72|295.29|291.09|0
1646679600000|2022-03-07 19:00:00|300.35|296.15|297.79|293.59|301.07|296.87|297.59|293.39|0
1646679900000|2022-03-07 19:05:00|297.85|293.65|299.09|294.89|300.08|295.88|297.26|293.06|0
1646680200000|2022-03-07 19:10:00|298.9|294.7|298.9|294.7|299.88|295.68|297.72|293.52|0
1646680500000|2022-03-07 19:15:00|298.64|294.44|297.46|293.26|298.64|294.44|297.39|293.19|0
1646680800000|2022-03-07 19:20:00|299.03|294.83|299.03|294.83|299.03|294.83|299.03|294.83|0
1646694300000|2022-03-07 23:05:00|278.61|274.41|279.11|274.91|279.17|274.97|278.05|273.85|0
1646694600000|2022-03-07 23:10:00|279.17|274.97|280.11|275.91|280.3|276.1|278.55|274.35|0
1646694900000|2022-03-07 23:15:00|280.23|276.03|279.67|275.47|280.42|276.22|279.04|274.84|0
1646695200000|2022-03-07 23:20:00|279.6|275.4|280.54|276.34|281.67|277.47|279.6|275.4|0
1646695500000|2022-03-07 23:25:00|280.6|276.4|279.54|275.34|281.23|277.03|279.41|275.21|0
1646695800000|2022-03-07 23:30:00|279.35|275.15|277.47|273.27|279.6|275.4|277.1|272.9|0
1646696100000|2022-03-07 23:35:00|277.6|273.4|277.8|274.44|278.78|274.81|277.6|273.4|0
1646696400000|2022-03-07 23:40:00|277.74|274.38|278.67|275.31|278.73|275.37|277.55|274.19|0
1646696700000|2022-03-07 23:45:00|278.54|275.18|277.54|274.18|279.29|275.93|277.29|273.93|0
1646697000000|2022-03-07 23:50:00|277.86|274.5|279.1|275.74|279.23|275.87|277.61|274.25|0
1646697300000|2022-03-07 23:55:00|279.04|275.68|278.53|275.17|279.73|276.37|278.53|275.17|0
1646697600000|2022-03-08 00:00:00|278.85|275.49|279.1|275.74|280.41|277.05|278.35|274.99|0
1646697900000|2022-03-08 00:05:00|279.28|275.92|280.72|277.36|280.72|277.36|278.85|275.49|0
1646698200000|2022-03-08 00:10:00|280.47|277.11|279.65|276.29|280.53|277.17|278.78|275.42|0
1646698500000|2022-03-08 00:15:00|279.9|276.54|282.67|279.31|283.49|280.13|279.53|276.17|0
1646698800000|2022-03-08 00:20:00|282.54|279.18|283.36|280|283.67|280.31|281.6|278.24|0
1646699100000|2022-03-08 00:25:00|283.17|279.81|282.98|279.62|283.86|280.5|282.47|279.11|0
1646699400000|2022-03-08 00:30:00|282.6|279.24|280.71|277.35|283.16|279.8|280.46|277.1|0
1646699700000|2022-03-08 00:35:00|280.46|277.1|282.78|279.42|282.78|279.42|279.83|276.47|0
1646700000000|2022-03-08 00:40:00|282.85|279.49|280.96|277.6|282.85|279.49|280.45|277.09|0
1646700300000|2022-03-08 00:45:00|281.33|277.97|280.7|277.34|282.4|279.04|279.76|276.4|0
1646700600000|2022-03-08 00:50:00|280.58|277.22|281.39|278.03|281.64|278.28|279.76|276.4|0
1646700900000|2022-03-08 00:55:00|281.33|277.97|282.27|278.91|282.64|279.28|280.95|277.59|0
1646701200000|2022-03-08 01:00:00|282.08|278.72|283.21|279.85|285.61|282.25|282.08|278.72|0
1646701500000|2022-03-08 01:05:00|283.34|279.98|287.58|284.22|287.58|284.22|281.45|278.09|0
1646701800000|2022-03-08 01:10:00|287.39|284.03|289.56|286.2|290.96|287.6|287.39|284.03|0
1646702100000|2022-03-08 01:15:00|289.49|286.13|291.53|288.17|293.21|289.85|289.23|285.87|0
1646702400000|2022-03-08 01:20:00|291.66|288.3|291.47|288.11|291.66|288.3|289.61|286.25|0
1646702700000|2022-03-08 01:25:00|292.05|288.69|290.12|286.76|293.2|289.84|290.12|286.76|0
1646703000000|2022-03-08 01:30:00|290.25|286.89|293.39|290.03|293.52|290.16|290.12|286.76|0
1646703300000|2022-03-08 01:35:00|293.2|289.84|288.65|285.29|293.2|289.84|288.65|285.29|0
1646703600000|2022-03-08 01:40:00|288.77|285.41|292.68|289.32|292.81|289.45|288.77|285.41|0
1646703900000|2022-03-08 01:45:00|292.36|289|292.16|288.8|292.8|289.44|290.69|287.33|0
1646704200000|2022-03-08 01:50:00|292.29|288.93|290.68|287.32|292.93|289.57|290.43|287.07|0
1646704500000|2022-03-08 01:55:00|291.13|287.77|292.09|288.73|292.54|289.18|290.87|287.51|0
1646704800000|2022-03-08 02:00:00|292.15|288.79|289.01|285.65|292.61|289.25|287.86|284.5|0
1646705100000|2022-03-08 02:05:00|288.95|285.59|288.05|284.69|290.36|287|286.96|283.6|0
1646705400000|2022-03-08 02:10:00|287.99|284.63|288.5|285.14|289.39|286.03|287.98|284.62|0
1646705700000|2022-03-08 02:15:00|288.81|285.45|289.01|285.65|289.9|286.54|287.86|284.5|0
1646706000000|2022-03-08 02:20:00|289.07|285.71|288.36|285|289.07|285.71|287.79|284.43|0
1646706300000|2022-03-08 02:25:00|288.3|284.94|287.4|284.04|288.3|284.94|286.7|283.34|0
1646706600000|2022-03-08 02:30:00|287.27|283.91|288.55|285.19|288.8|285.44|287.27|283.91|0
1646706900000|2022-03-08 02:35:00|288.42|285.06|287.65|284.29|289.06|285.7|287.52|284.16|0
1646707200000|2022-03-08 02:40:00|287.46|284.1|287.52|284.16|288.35|284.99|286.18|282.82|0
1646707500000|2022-03-08 02:45:00|287.2|283.84|285.73|282.37|287.52|284.16|285.29|281.93|0
1646707800000|2022-03-08 02:50:00|285.54|282.18|284.14|280.78|285.6|282.24|283.63|280.27|0
1646708100000|2022-03-08 02:55:00|284.2|280.84|282.42|279.06|285.09|281.73|281.86|278.5|0
1646708400000|2022-03-08 03:00:00|282.24|278.88|283.25|279.89|283.25|279.89|280.97|277.61|0
1646708700000|2022-03-08 03:05:00|283.31|279.95|284.19|280.83|284.64|281.28|282.55|279.19|0
1646709000000|2022-03-08 03:10:00|284.38|281.02|281.15|277.79|284.7|281.34|280.59|277.23|0
1646709300000|2022-03-08 03:15:00|281.03|277.67|280.58|277.22|281.85|278.49|279.83|276.47|0
1646709600000|2022-03-08 03:20:00|280.39|277.03|281.78|278.42|281.84|278.48|280.08|276.72|0
1646709900000|2022-03-08 03:25:00|281.84|278.48|282.09|278.73|283.3|279.94|281.84|278.48|0
1646710200000|2022-03-08 03:30:00|282.35|278.99|283.04|279.68|284.18|280.82|282.15|278.79|0
1646710500000|2022-03-08 03:35:00|283.16|279.8|283.29|279.93|284.24|280.88|282.97|279.61|0
1646710800000|2022-03-08 03:40:00|283.1|279.74|280.7|277.34|283.41|280.05|280.7|277.34|0
1646711100000|2022-03-08 03:45:00|280.76|277.4|280.75|277.39|281.83|278.47|280.06|276.7|0
1646711400000|2022-03-08 03:50:00|280.69|277.33|281.07|277.71|281.83|278.47|280.57|277.21|0
1646711700000|2022-03-08 03:55:00|280.94|277.58|281.44|278.08|281.57|278.21|280.19|276.83|0
1646712000000|2022-03-08 04:00:00|281.38|278.02|281.44|278.08|281.57|278.21|280.49|277.13|0
1646712300000|2022-03-08 04:05:00|281|277.64|281.31|277.95|281.57|278.21|280.81|277.45|0
1646712600000|2022-03-08 04:10:00|281.25|277.89|280.3|276.94|281.25|277.89|279.67|276.31|0
1646712900000|2022-03-08 04:15:00|280.24|276.88|280.3|276.94|280.8|277.44|279.1|275.74|0
1646713200000|2022-03-08 04:20:00|279.86|276.5|278.41|275.05|280.42|277.06|277.59|274.23|0
1646713500000|2022-03-08 04:25:00|278.47|275.11|278.91|275.55|279.16|275.8|278.09|274.73|0
1646713800000|2022-03-08 04:30:00|278.78|275.42|278.53|275.17|279.29|275.93|278.21|274.85|0
1646714100000|2022-03-08 04:35:00|278.46|275.1|278.15|274.79|279.16|275.8|277.02|273.66|0
1646714400000|2022-03-08 04:40:00|278.03|274.67|278.15|274.79|279.15|275.79|277.27|273.91|0
1646714700000|2022-03-08 04:45:00|277.71|274.35|277.39|274.03|278.02|274.66|276.83|273.47|0
1646715000000|2022-03-08 04:50:00|277.58|274.22|277.95|274.59|278.27|274.91|277.45|274.09|0
1646715300000|2022-03-08 04:55:00|277.83|274.47|278.01|274.65|278.89|275.53|277.26|273.9|0
1646715600000|2022-03-08 05:00:00|277.82|274.46|277.76|274.4|277.89|274.53|276.51|273.15|0
1646715900000|2022-03-08 05:05:00|277.89|274.53|275.94|272.58|279.39|276.03|275.51|272.15|0
1646716200000|2022-03-08 05:10:00|275.82|272.46|276.63|273.27|276.75|273.39|275.01|271.65|0
1646716500000|2022-03-08 05:15:00|276.56|273.2|276.56|273.2|277|273.64|276|272.64|0
1646716800000|2022-03-08 05:20:00|276.63|273.27|275.37|272.01|276.69|273.33|274.94|271.58|0
1646717100000|2022-03-08 05:25:00|275.25|271.89|270.35|266.99|275.87|272.51|270.35|266.99|0
1646717400000|2022-03-08 05:30:00|270.53|267.17|271.89|268.53|272.76|269.4|270.53|267.17|0
1646717700000|2022-03-08 05:35:00|271.77|268.41|270.46|267.1|272.44|269.08|269.54|266.18|0
1646718000000|2022-03-08 05:40:00|270.4|267.04|268.55|265.19|271.02|267.66|268.06|264.7|0
1646718300000|2022-03-08 05:45:00|268.68|265.32|269.39|266.03|270.13|266.77|267.63|264.27|0
1646718600000|2022-03-08 05:50:00|269.32|265.96|269.63|266.27|269.88|266.52|268.65|265.29|0
1646718900000|2022-03-08 05:55:00|269.57|266.21|268.95|265.59|270.25|266.89|268.95|265.59|0
1646719200000|2022-03-08 06:00:00|269.32|265.96|272.34|268.98|272.34|268.98|269.26|265.9|0
1646719500000|2022-03-08 06:05:00|272.27|268.91|270.79|267.43|272.89|269.53|270.61|267.25|0
1646719800000|2022-03-08 06:10:00|270.73|267.37|267.96|264.6|270.73|267.37|266.68|263.32|0
1646720100000|2022-03-08 06:15:00|267.9|264.54|264.78|261.42|268.27|264.91|264.73|261.37|0
1646720400000|2022-03-08 06:20:00|264.85|261.49|256.53|252.33|265.7|262.34|256.53|252.33|0
1646720700000|2022-03-08 06:25:00|262.46|258.26|259.75|255.55|263.13|258.93|259.15|254.95|0
1646721000000|2022-03-08 06:30:00|260.35|256.15|259.03|254.83|261.38|257.18|258.43|254.23|0
1646721300000|2022-03-08 06:35:00|258.91|254.71|260.05|255.85|260.53|256.33|258.19|253.99|0
1646721600000|2022-03-08 06:40:00|259.99|255.79|262.39|258.19|262.39|258.19|258.85|254.65|0
1646721900000|2022-03-08 06:45:00|262.27|258.07|262.39|258.19|262.63|258.43|260.46|256.26|0
1646722200000|2022-03-08 06:50:00|262.45|258.25|264.32|260.12|264.69|260.49|262.15|257.95|0
1646722500000|2022-03-08 06:55:00|264.26|260.06|264.44|260.24|266.38|262.18|264.2|260|0
1646722800000|2022-03-08 07:00:00|264.38|260.18|262.02|257.82|264.56|260.36|261.54|257.34|0
1646723100000|2022-03-08 07:05:00|262.14|257.94|261.6|257.4|263.53|259.33|260.81|256.61|0
1646723400000|2022-03-08 07:10:00|261.41|257.21|259.13|254.93|261.53|257.33|258.29|254.09|0
1646723700000|2022-03-08 07:15:00|258.77|254.57|268.38|264.18|268.5|264.3|258.17|253.97|0
1646724000000|2022-03-08 07:20:00|268.5|264.3|266.94|262.74|269.53|265.33|263.21|259.01|0
1646724300000|2022-03-08 07:25:00|266.82|262.62|271.28|267.08|271.77|267.57|265.97|261.77|0
1646724600000|2022-03-08 07:30:00|271.4|267.2|269.68|265.48|271.89|267.69|269.44|265.24|0
1646724900000|2022-03-08 07:35:00|269.98|265.78|269.92|265.72|271.15|266.95|269.25|265.05|0
1646725200000|2022-03-08 07:40:00|270.04|265.84|273.23|269.03|274.1|269.9|269.37|265.17|0
1646725500000|2022-03-08 07:45:00|273.97|269.77|271.88|267.68|274.1|269.9|271.32|267.12|0
1646725800000|2022-03-08 07:50:00|271.81|267.61|268.69|264.49|271.94|267.74|267.11|262.91|0
1646726100000|2022-03-08 07:55:00|268.63|264.43|266.98|262.78|268.63|264.43|265.34|261.14|0
1646726400000|2022-03-08 08:00:00|267.29|263.09|273.59|269.39|273.9|269.7|266.26|262.06|0
1646726700000|2022-03-08 08:05:00|272.37|268.77|275.2|271.6|275.64|272.04|272.31|268.71|0
1646727000000|2022-03-08 08:10:00|274.95|271.35|284.95|281.35|285.33|281.73|274.71|271.11|0
1646727300000|2022-03-08 08:15:00|285.08|281.48|282.46|278.86|288.9|285.3|277.06|273.46|0
1646727600000|2022-03-08 08:20:00|282.65|279.05|287.61|284.01|288.5|284.9|282.33|278.73|0
1646727900000|2022-03-08 08:25:00|288.05|284.45|292.54|288.94|292.87|289.27|285.82|282.22|0
1646728200000|2022-03-08 08:30:00|292.35|288.75|288.75|285.15|292.86|289.26|288.68|285.08|0
1646728500000|2022-03-08 08:35:00|288.43|284.83|289.79|286.19|293.4|289.8|287.77|284.17|0
1646728800000|2022-03-08 08:40:00|289.53|285.93|285.06|281.46|292.37|288.77|284.67|281.07|0
1646729100000|2022-03-08 08:45:00|284.86|281.26|286.9|283.3|289.46|285.86|283.34|279.74|0
1646729400000|2022-03-08 08:50:00|286.77|283.17|284.09|280.49|287.41|283.81|281.43|277.83|0
1646729700000|2022-03-08 08:55:00|283.84|280.24|286.26|282.66|286.77|283.17|282.82|279.22|0
1646730000000|2022-03-08 09:00:00|285.75|282.15|290.42|286.82|291.77|288.17|285.56|281.96|0
1646730300000|2022-03-08 09:05:00|290.68|287.08|287.53|283.93|291.58|287.98|286.12|282.52|0
1646730600000|2022-03-08 09:10:00|287.6|284|289.71|286.11|291.06|287.46|287.6|284|0
1646730900000|2022-03-08 09:15:00|289.52|285.92|289.97|286.37|292.22|288.62|289.51|285.91|0
1646731200000|2022-03-08 09:20:00|289.84|286.24|287.52|283.92|290.35|286.75|286.05|282.45|0
1646731500000|2022-03-08 09:25:00|287.97|284.37|286.11|282.51|288.16|284.56|285.79|282.19|0
1646731800000|2022-03-08 09:30:00|286.24|282.64|288.86|285.26|289.7|286.1|284.51|280.91|0
1646732100000|2022-03-08 09:35:00|288.48|284.88|288.09|284.49|288.67|285.07|286.11|282.51|0
1646732400000|2022-03-08 09:40:00|287.39|283.79|287.26|283.66|288.16|284.56|285.78|282.18|0
1646732700000|2022-03-08 09:45:00|286.81|283.21|285.34|281.74|286.81|283.21|283.49|279.89|0
1646733000000|2022-03-08 09:50:00|285.08|281.48|288.21|284.61|288.34|284.74|284.57|280.97|0
1646733300000|2022-03-08 09:55:00|288.47|284.87|287.63|284.03|289.17|285.57|286.22|282.62|0
1646733600000|2022-03-08 10:00:00|287.95|284.35|285.97|282.37|288.46|284.86|285.52|281.92|0
1646733900000|2022-03-08 10:05:00|285.77|282.17|283.29|279.69|286.54|282.94|283.29|279.69|0
1646734200000|2022-03-08 10:10:00|283.41|279.81|285.58|281.98|285.96|282.36|283.16|279.56|0
1646734500000|2022-03-08 10:15:00|285.32|281.72|278.28|274.68|285.45|281.85|278.1|274.5|0
1646734800000|2022-03-08 10:20:00|278.66|275.06|280.3|276.7|280.62|277.02|278.16|274.56|0
1646735100000|2022-03-08 10:25:00|280.42|276.82|286.72|283.12|286.98|283.38|280.24|276.64|0
1646735400000|2022-03-08 10:30:00|286.52|282.92|284.55|280.95|286.52|282.92|283.65|280.05|0
1646735700000|2022-03-08 10:35:00|284.67|281.07|283.84|280.24|286.59|282.99|283.84|280.24|0
1646736000000|2022-03-08 10:40:00|283.91|280.31|285.88|282.28|286.77|283.17|281.3|277.7|0
1646736300000|2022-03-08 10:45:00|285.56|281.96|287.86|284.26|288.44|284.84|284.35|280.75|0
1646736600000|2022-03-08 10:50:00|287.54|283.94|288.11|284.51|290.3|286.7|287.15|283.55|0
1646736900000|2022-03-08 10:55:00|288.24|284.64|288.05|284.45|290.23|286.63|287.73|284.13|0
1646737200000|2022-03-08 11:00:00|288.17|284.57|288.62|285.02|288.75|285.15|286.57|282.97|0
1646737500000|2022-03-08 11:05:00|288.88|285.28|286.89|283.29|288.94|285.34|285.22|281.62|0
1646737800000|2022-03-08 11:10:00|286.82|283.22|287.85|284.25|288.94|285.34|286.37|282.77|0
1646738100000|2022-03-08 11:15:00|288.04|284.44|284.33|280.73|288.1|284.5|284.14|280.54|0
1646738400000|2022-03-08 11:20:00|284.45|280.85|287.46|283.86|287.84|284.24|284.45|280.85|0
1646738700000|2022-03-08 11:25:00|287.65|284.05|288.8|285.2|289.64|286.04|287.26|283.66|0
1646739000000|2022-03-08 11:30:00|288.87|285.27|288.92|285.32|289.38|285.78|287.07|283.47|0
1646739300000|2022-03-08 11:35:00|288.73|285.13|288.48|284.88|288.8|285.2|287.51|283.91|0
1646739600000|2022-03-08 11:40:00|288.67|285.07|288.02|284.42|288.67|285.07|285.91|282.31|0
1646739900000|2022-03-08 11:45:00|287.89|284.29|289.76|286.16|290.27|286.67|286.1|282.5|0
1646740200000|2022-03-08 11:50:00|289.43|285.83|288.85|285.25|290.33|286.73|287.95|284.35|0
1646740500000|2022-03-08 11:55:00|288.98|285.38|291.04|287.44|291.04|287.44|288.79|285.19|0
1646740800000|2022-03-08 12:00:00|290.84|287.24|293.37|289.77|293.37|289.77|290.07|286.47|0
1646741100000|2022-03-08 12:05:00|293.24|289.64|293.68|290.08|293.68|290.08|292.59|288.99|0
1646741400000|2022-03-08 12:10:00|293.75|290.15|297.72|294.12|298.05|294.45|293.75|290.15|0
1646741700000|2022-03-08 12:15:00|297.66|294.06|296.38|292.78|301.04|297.44|296.16|292.56|0
1646742000000|2022-03-08 12:20:00|296.18|292.58|295.34|291.74|296.25|292.65|294.95|291.35|0
1646742300000|2022-03-08 12:25:00|295.47|291.87|292.74|289.14|297.61|294.01|292.35|288.75|0
1646742600000|2022-03-08 12:30:00|292.67|289.07|293.51|289.91|293.77|290.17|290.22|286.62|0
1646742900000|2022-03-08 12:35:00|293.45|289.85|291.31|287.71|293.45|289.85|290.67|287.07|0
1646743200000|2022-03-08 12:40:00|291.18|287.58|286.18|282.58|292.09|288.49|285.98|282.38|0
1646743500000|2022-03-08 12:45:00|285.98|282.38|284.37|280.77|286.37|282.77|279.52|275.92|0
1646743800000|2022-03-08 12:50:00|283.8|280.2|281.45|277.85|283.8|280.2|281.45|277.85|0
1646744100000|2022-03-08 12:55:00|281.51|277.91|283.48|279.88|283.98|280.38|281.38|277.78|0
1646744400000|2022-03-08 13:00:00|283.41|279.81|283.98|280.38|284.17|280.57|280.18|276.58|0
1646744700000|2022-03-08 13:05:00|284.24|280.64|284.23|280.63|285.38|281.78|282.77|279.17|0
1646745000000|2022-03-08 13:10:00|284.55|280.95|274.83|271.23|284.62|281.02|274.27|270.67|0
1646745300000|2022-03-08 13:15:00|274.89|271.29|276.7|273.1|277.9|274.3|274.77|271.17|0
1646745600000|2022-03-08 13:20:00|276.9|273.3|275.32|271.72|277.4|273.8|274.58|270.98|0
1646745900000|2022-03-08 13:25:00|275.7|272.1|280.71|277.11|281.03|277.43|272.99|269.39|0
1646746200000|2022-03-08 13:30:00|280.77|277.17|279.51|275.91|281.03|277.43|278.51|274.91|0
1646746500000|2022-03-08 13:35:00|279.64|276.04|283.99|280.39|284.37|280.77|279.07|275.47|0
1646746800000|2022-03-08 13:40:00|283.93|280.33|282.47|278.87|286.47|282.87|282.47|278.87|0
1646747100000|2022-03-08 13:45:00|282.66|279.06|284.18|280.58|285.39|281.79|281.97|278.37|0
1646747400000|2022-03-08 13:50:00|284.05|280.45|285.64|282.04|287.43|283.83|282.34|278.74|0
1646747700000|2022-03-08 13:55:00|285.39|281.79|283.48|279.88|286.41|282.81|282.78|279.18|0
1646748000000|2022-03-08 14:00:00|283.22|279.62|283.35|279.75|284.81|281.21|281.58|277.98|0
1646748300000|2022-03-08 14:05:00|283.6|280|280.06|276.46|285|281.4|280.06|276.46|0
1646748600000|2022-03-08 14:10:00|280.19|276.59|280.37|276.77|282.58|278.98|279.81|276.21|0
1646748900000|2022-03-08 14:15:00|280.18|276.58|282.71|279.11|284.16|280.56|280.18|276.58|0
1646749200000|2022-03-08 14:20:00|282.45|278.85|286.83|283.23|286.83|283.23|282.45|278.85|0
1646749500000|2022-03-08 14:25:00|286.26|282.66|282.89|279.29|286.39|282.79|282.19|278.59|0
1646749800000|2022-03-08 14:30:00|282.38|278.78|279.42|275.82|286.26|282.66|278.6|275|0
1646750100000|2022-03-08 14:35:00|279.29|275.69|276.03|272.43|289.84|286.24|276.03|272.43|0
1646750400000|2022-03-08 14:40:00|275.65|272.05|286.89|283.29|289.32|285.72|273.29|269.69|0
1646750700000|2022-03-08 14:45:00|286.82|283.22|282.82|279.22|289.83|286.23|282.5|278.9|0
1646751000000|2022-03-08 14:50:00|283.2|279.6|278.42|274.82|285.86|282.26|277.35|273.75|0
1646751300000|2022-03-08 14:55:00|278.73|275.13|278.85|275.25|279.86|276.26|276.16|272.56|0
1646751600000|2022-03-08 15:00:00|277.29|273.69|271.57|267.97|277.7|274.1|270.84|267.24|0
1646751900000|2022-03-08 15:05:00|271.7|268.1|267.35|263.75|272.13|268.53|267.1|263.5|0
1646752200000|2022-03-08 15:10:00|267.22|263.62|270.77|267.17|271.63|268.03|266.74|263.14|0
1646752500000|2022-03-08 15:15:00|271.02|267.42|282.08|278.48|282.08|278.48|271.02|267.42|0
1646752800000|2022-03-08 15:20:00|282.84|279.24|274.47|270.87|283.47|279.87|274.47|270.87|0
1646753100000|2022-03-08 15:25:00|274.4|270.8|269.54|265.94|274.4|270.8|269.54|265.94|0
1646753400000|2022-03-08 15:30:00|269.23|265.63|266.05|262.45|273.9|270.3|264.9|261.3|0
1646753700000|2022-03-08 15:35:00|265.63|262.03|267.21|263.61|269.59|265.99|265.38|261.78|0
1646754000000|2022-03-08 15:40:00|268.18|264.58|271.86|268.26|272.85|269.25|267.09|263.49|0
1646754300000|2022-03-08 15:45:00|272.48|268.88|275.54|271.94|275.54|271.94|269.89|266.29|0
1646754600000|2022-03-08 15:50:00|274.35|270.75|281.39|277.79|281.58|277.98|270.4|266.8|0
1646754900000|2022-03-08 15:55:00|280.7|277.1|283.9|280.3|284.47|280.87|278.13|274.53|0
1646755200000|2022-03-08 16:00:00|283.59|279.99|282.63|279.03|285.2|281.6|278.72|275.12|0
1646755500000|2022-03-08 16:05:00|283.38|279.78|274.85|271.25|283.38|279.78|273.36|269.76|0
1646755800000|2022-03-08 16:10:00|275.6|272|276.34|272.74|277.97|274.37|273.36|269.76|0
1646756100000|2022-03-08 16:15:00|276.97|273.37|276.09|272.49|277.97|274.37|271.99|268.39|0
1646756400000|2022-03-08 16:20:00|276.59|272.99|270.26|266.66|276.96|273.36|270.26|266.66|0
1646756700000|2022-03-08 16:25:00|270.02|266.42|267.91|264.31|271.99|268.39|266.63|263.03|0
1646757000000|2022-03-08 16:30:00|268.4|264.8|264.98|261.38|268.4|264.8|260.73|257.13|0
1646757300000|2022-03-08 16:35:00|264.67|261.07|264.12|260.52|266.68|263.08|263.27|259.67|0
1646757600000|2022-03-08 16:40:00|264.61|261.01|264.36|260.76|267.66|264.06|261.94|258.34|0
1646757900000|2022-03-08 16:45:00|264.3|260.7|272.4|268.8|274.2|270.6|264.3|260.7|0
1646758200000|2022-03-08 16:50:00|272.59|268.99|275.5|271.9|276.07|272.47|271.53|267.93|0
1646758500000|2022-03-08 16:55:00|275.44|271.84|273.51|269.91|277.94|274.34|272.71|269.11|0
1646758800000|2022-03-08 17:00:00|273.82|270.22|281.38|277.78|284.43|280.83|273.2|269.6|0
1646759100000|2022-03-08 17:05:00|281.64|278.04|286.46|282.86|288.57|284.97|281.64|278.04|0
1646759400000|2022-03-08 17:10:00|286.52|282.92|297.69|294.09|297.69|294.09|286.52|282.92|0
1646759700000|2022-03-08 17:15:00|298.61|295.01|315.05|311.45|315.05|311.45|296.32|292.72|0
1646760000000|2022-03-08 17:20:00|315.32|311.72|297.72|294.12|315.32|311.72|297.14|293.54|0
1646760300000|2022-03-08 17:25:00|297.66|294.06|303.29|299.69|304.88|301.28|293.63|290.03|0
1646760600000|2022-03-08 17:30:00|303.95|300.35|307.66|304.06|307.93|304.33|299.22|295.62|0
1646760900000|2022-03-08 17:35:00|307.26|303.66|308.59|304.99|309.39|305.79|303.55|299.95|0
1646761200000|2022-03-08 17:40:00|309.25|305.65|309.52|305.92|310.99|307.39|304.34|300.74|0
1646761500000|2022-03-08 17:45:00|309.78|306.18|309.25|305.65|311.52|307.92|306.46|302.86|0
1646761800000|2022-03-08 17:50:00|309.52|305.92|312.45|308.85|312.59|308.99|303.55|299.95|0
1646762100000|2022-03-08 17:55:00|312.38|308.78|310.71|307.11|312.38|308.78|308.71|305.11|0
1646762400000|2022-03-08 18:00:00|311.25|307.65|318.11|314.51|318.11|314.51|311.25|307.65|0
1646762700000|2022-03-08 18:05:00|317.97|314.37|324.61|321.01|324.61|321.01|316.41|312.81|0
1646763000000|2022-03-08 18:10:00|317.33|313.73|314.14|310.54|318.42|314.82|313.33|309.73|0
1646763300000|2022-03-08 18:15:00|313.94|310.34|314.75|311.15|316.24|312.64|312.32|308.72|0
1646763600000|2022-03-08 18:20:00|314.48|310.88|306.83|303.23|314.48|310.88|306.56|302.96|0
1646763900000|2022-03-08 18:25:00|306.49|302.89|299.74|296.14|306.83|303.23|299.15|295.55|0
1646764200000|2022-03-08 18:30:00|300.33|296.73|293.78|290.18|300.33|296.73|291.19|287.59|0
1646764500000|2022-03-08 18:35:00|293.91|290.31|291.63|288.03|295.28|291.68|290.15|286.55|0
1646764800000|2022-03-08 18:40:00|291.83|288.23|292.63|289.03|293.02|289.42|284.37|280.77|0
1646765100000|2022-03-08 18:45:00|292.82|289.22|288.12|284.52|293.54|289.94|286.71|283.11|0
1646765400000|2022-03-08 18:50:00|287.73|284.13|284.53|280.93|288.5|284.9|283.07|279.47|0
1646765700000|2022-03-08 18:55:00|284.02|280.42|282.51|278.91|284.99|281.39|279.84|276.24|0
1646766000000|2022-03-08 19:00:00|282.39|278.79|278.36|274.76|283.02|279.42|273.99|270.39|0
1646766300000|2022-03-08 19:05:00|277.36|273.76|282.51|278.91|284.92|281.32|276.98|273.38|0
1646766600000|2022-03-08 19:10:00|282.63|279.03|280.36|276.76|282.82|279.22|276.1|272.5|0
1646766900000|2022-03-08 19:15:00|280.49|276.89|280.48|276.88|283.39|279.79|277.73|274.13|0
1646767200000|2022-03-08 19:20:00|280.74|277.14|283.45|279.85|284.78|281.18|275.47|271.87|0
1646767500000|2022-03-08 19:25:00|283.13|279.53|289.11|285.51|289.88|286.28|281.74|278.14|0
1646767800000|2022-03-08 19:30:00|289.18|285.58|283.89|280.29|291.04|287.44|283.13|279.53|0
1646768100000|2022-03-08 19:35:00|284.71|281.11|288.09|284.49|289.76|286.16|284.38|280.78|0
1646768400000|2022-03-08 19:40:00|288.73|285.13|289.24|285.64|289.5|285.9|284.19|280.59|0
1646768700000|2022-03-08 19:45:00|291.17|287.57|295.97|292.37|295.97|292.37|290.53|286.93|0
1646769000000|2022-03-08 19:50:00|295.77|292.17|290.14|286.54|296.36|292.76|289.88|286.28|0
1646769300000|2022-03-08 19:55:00|290.52|286.92|290.58|286.98|293.76|290.16|286.8|283.2|0
1646769600000|2022-03-08 20:00:00|289.88|286.28|299.62|296.02|300.28|296.68|288.98|285.38|0
1646769900000|2022-03-08 20:05:00|298.44|294.84|296.48|292.88|299.1|295.5|294.98|291.38|0
1646770200000|2022-03-08 20:10:00|296.87|293.27|293.29|289.69|297.66|294.06|288.84|285.24|0
1646770500000|2022-03-08 20:15:00|293.1|289.5|290.57|286.97|294.33|290.73|289.35|285.75|0
1646770800000|2022-03-08 20:20:00|290.64|287.04|288.19|284.59|290.77|287.17|285.38|281.78|0
1646771100000|2022-03-08 20:25:00|288.58|284.98|277.21|273.61|288.58|284.98|277.21|273.61|0
1646771400000|2022-03-08 20:30:00|277.77|274.17|271.28|267.68|278.15|274.55|269.73|266.13|0
1646771700000|2022-03-08 20:35:00|271.16|267.56|276.51|272.91|276.51|272.91|269.67|266.07|0
1646772000000|2022-03-08 20:40:00|277.52|273.92|271.03|267.43|279.03|275.43|271.03|267.43|0
1646772300000|2022-03-08 20:45:00|270.16|266.56|268.92|265.32|274.01|270.41|267.81|264.21|0
1646772600000|2022-03-08 20:50:00|269.42|265.82|269.64|266.04|278.07|274.47|266.43|262.83|0
1646772900000|2022-03-08 20:55:00|269.27|265.67|264.59|260.99|269.64|266.04|262.51|258.91|0
1646773200000|2022-03-08 21:00:00|263.74|260.62|259.17|256.05|264.35|261.23|257.66|254.54|0
1646773500000|2022-03-08 21:05:00|259.11|255.99|257.78|254.66|259.6|256.48|257.18|254.06|0
1646773800000|2022-03-08 21:10:00|257.96|254.84|258.99|255.87|260.74|257.62|257.96|254.84|0
1646774100000|2022-03-08 21:15:00|258.94|255.3|256.71|253.07|258.94|255.3|256.59|252.95|0
1646774400000|2022-03-08 21:20:00|256.53|252.89|256.16|252.52|256.83|253.19|255.75|252.11|0
1646774700000|2022-03-08 21:25:00|256.23|252.59|256.76|253.12|256.76|253.12|255.39|251.75|0
1646775000000|2022-03-08 21:30:00|256.83|253.19|255.62|251.98|256.95|253.31|255.38|251.74|0
1646775300000|2022-03-08 21:35:00|255.5|251.86|255.14|251.5|256.22|252.58|255.14|251.5|0
1646775600000|2022-03-08 21:40:00|255.26|251.62|254.66|251.02|255.5|251.86|254.3|250.66|0
1646775900000|2022-03-08 21:45:00|254.78|251.14|256.51|252.87|256.51|252.87|254.35|250.71|0
1646776200000|2022-03-08 21:50:00|256.21|252.57|256.57|252.93|257.9|254.26|256.15|252.51|0
1646776500000|2022-03-08 21:55:00|256.63|252.99|256.14|252.5|257.17|253.53|255.49|251.85|0
1646776800000|2022-03-08 22:00:00|256.39|252.75|256.31|252.67|256.39|252.75|255.95|252.31|0
1646777100000|2022-03-08 22:05:00|256.21|252.57|255.49|251.85|256.24|252.6|255.49|251.85|0
1646777400000|2022-03-08 22:10:00|255.51|251.87|256.06|252.42|256.54|252.9|255.51|251.87|0
1646777700000|2022-03-08 22:15:00|256.11|252.47|256.17|252.53|256.22|252.58|255.82|252.18|0
1646778000000|2022-03-08 22:20:00|256.24|252.6|255.81|252.17|256.54|252.9|255.81|252.17|0
1646778300000|2022-03-08 22:25:00|255.69|252.05|255.57|251.93|256.22|252.58|255.52|251.88|0
1646778600000|2022-03-08 22:30:00|255.64|252|255.49|251.85|255.65|252.01|255.39|251.75|0
1646778900000|2022-03-08 22:35:00|255.23|251.59|255.21|251.57|255.23|251.59|255.14|251.5|0
1646779200000|2022-03-08 22:40:00|255.16|251.52|255.16|251.52|255.16|251.52|255.05|251.41|0
1646779500000|2022-03-08 22:45:00|255.15|251.51|255.64|252|255.68|252.04|255.13|251.49|0
1646779800000|2022-03-08 22:50:00|255.28|251.64|255.46|251.82|255.57|251.93|255.24|251.6|0
1646780100000|2022-03-08 22:55:00|255.44|251.8|255.85|252.21|255.86|252.22|255.4|251.76|0
1646780400000|2022-03-08 23:00:00|256.35|252.71|259.37|255.73|259.73|256.09|256.35|252.71|0
1646780700000|2022-03-08 23:05:00|259.43|255.79|258.94|255.3|259.67|256.03|258.64|255|0
1646781000000|2022-03-08 23:10:00|258.82|255.18|259.91|256.27|260.09|256.45|257.85|254.21|0
1646781300000|2022-03-08 23:15:00|259.79|256.15|259.12|255.48|259.79|256.15|258.39|254.75|0
1646781600000|2022-03-08 23:20:00|258.94|255.3|259.18|255.54|259.66|256.02|258.15|254.51|0
1646781900000|2022-03-08 23:25:00|259.11|255.47|260.51|256.87|260.63|256.99|258.87|255.23|0
1646782200000|2022-03-08 23:30:00|261.24|257.6|262.82|259.18|263.43|259.79|261.24|257.6|0
1646782500000|2022-03-08 23:35:00|262.94|259.3|262.87|259.23|263.43|259.79|262.63|258.99|0
1646782800000|2022-03-08 23:40:00|262.93|259.29|263.23|259.59|263.54|259.9|262.45|258.81|0
1646783100000|2022-03-08 23:45:00|263.3|259.66|262.81|259.17|264.52|260.88|262.56|258.92|0
1646783400000|2022-03-08 23:50:00|262.74|259.1|263.78|260.14|264.39|260.75|261.83|258.19|0
1646783700000|2022-03-08 23:55:00|263.9|260.26|264.27|260.63|265|261.36|262.74|259.1|0
1646784000000|2022-03-09 00:00:00|264.51|260.87|265.55|261.91|266.04|262.4|264.33|260.69|0
1646784300000|2022-03-09 00:05:00|265.49|261.85|265.73|262.09|266.35|262.71|265.12|261.48|0
1646784600000|2022-03-09 00:10:00|265.61|261.97|264.99|261.35|265.79|262.15|264.75|261.11|0
1646784900000|2022-03-09 00:15:00|264.93|261.29|264.87|261.23|267.33|263.69|264.75|261.11|0
1646785200000|2022-03-09 00:20:00|264.99|261.35|266.34|262.7|266.96|263.32|264.75|261.11|0
1646785500000|2022-03-09 00:25:00|266.22|262.58|267.32|263.68|268.06|264.42|266.22|262.58|0
1646785800000|2022-03-09 00:30:00|267.38|263.74|264.86|261.22|267.38|263.74|264.55|260.91|0
1646786100000|2022-03-09 00:35:00|264.8|261.16|265.29|261.65|266.27|262.63|264.74|261.1|0
1646786400000|2022-03-09 00:40:00|265.35|261.71|266.57|262.93|266.57|262.93|265.1|261.46|0
1646786700000|2022-03-09 00:45:00|266.63|262.99|267.12|263.48|267.12|263.48|265.77|262.13|0
1646787000000|2022-03-09 00:50:00|267.06|263.42|267.43|263.79|267.93|264.29|266.57|262.93|0
1646787300000|2022-03-09 00:55:00|267.68|264.04|268.17|264.53|268.42|264.78|267.06|263.42|0
1646787600000|2022-03-09 01:00:00|268.91|265.27|267.24|263.6|270.15|266.51|267.18|263.54|0
1646787900000|2022-03-09 01:05:00|267.3|263.66|269.03|265.39|269.89|266.25|266.69|263.05|0
1646788200000|2022-03-09 01:10:00|269.09|265.45|268.53|264.89|270.27|266.63|268.53|264.89|0
1646788500000|2022-03-09 01:15:00|268.28|264.64|266.98|263.34|268.34|264.7|266.56|262.92|0
1646788800000|2022-03-09 01:20:00|267.05|263.41|265.51|261.87|267.54|263.9|265.08|261.44|0
1646789100000|2022-03-09 01:25:00|265.38|261.74|266.36|262.72|266.49|262.85|265.02|261.38|0
1646789400000|2022-03-09 01:30:00|266.18|262.54|273.86|270.22|275.11|271.47|265.87|262.23|0
1646789700000|2022-03-09 01:35:00|273.74|270.1|273.15|269.51|275.24|271.6|273.03|269.39|0
1646790000000|2022-03-09 01:40:00|273.21|269.57|274.08|270.44|274.9|271.26|271.78|268.14|0
1646790300000|2022-03-09 01:45:00|273.9|270.26|274.08|270.44|275.15|271.51|273.77|270.13|0
1646790600000|2022-03-09 01:50:00|274.02|270.38|270.65|267.01|274.65|271.01|269.84|266.2|0
1646790900000|2022-03-09 01:55:00|270.53|266.89|270.27|266.63|271.77|268.13|270.09|266.45|0
1646791200000|2022-03-09 02:00:00|270.15|266.51|271.02|267.38|273.57|269.93|270.15|266.51|0
1646791500000|2022-03-09 02:05:00|270.95|267.31|271.39|267.75|271.76|268.12|270.39|266.75|0
1646791800000|2022-03-09 02:10:00|271.51|267.87|272.07|268.43|272.44|268.8|271.39|267.75|0
1646792100000|2022-03-09 02:15:00|272.01|268.37|271.38|267.74|272.01|268.37|270.14|266.5|0
1646792400000|2022-03-09 02:20:00|271.44|267.8|270.51|266.87|272.38|268.74|270.38|266.74|0
1646792700000|2022-03-09 02:25:00|270.57|266.93|272.62|268.98|272.62|268.98|270.38|266.74|0
1646793000000|2022-03-09 02:30:00|272.43|268.79|270.75|267.11|272.5|268.86|269.82|266.18|0
1646793300000|2022-03-09 02:35:00|271.06|267.42|267.28|263.64|271.5|267.86|267.28|263.64|0
1646793600000|2022-03-09 02:40:00|267.34|263.7|267.15|263.51|268.7|265.06|266.66|263.02|0
1646793900000|2022-03-09 02:45:00|267.03|263.39|266.72|263.08|268.26|264.62|266.66|263.02|0
1646794200000|2022-03-09 02:50:00|266.66|263.02|264.56|260.92|266.84|263.2|263.95|260.31|0
1646794500000|2022-03-09 02:55:00|264.69|261.05|265.97|262.33|266.28|262.64|264.5|260.86|0
1646794800000|2022-03-09 03:00:00|266.04|262.4|264.74|261.1|266.53|262.89|264.56|260.92|0
1646795100000|2022-03-09 03:05:00|264.8|261.16|264.56|260.92|265.17|261.53|264.07|260.43|0
1646795400000|2022-03-09 03:10:00|264.43|260.79|263.75|260.11|265.11|261.47|263.45|259.81|0
1646795700000|2022-03-09 03:15:00|263.69|260.05|261.86|258.22|264|260.36|260.82|257.18|0
1646796000000|2022-03-09 03:20:00|261.92|258.28|264.61|260.97|265.04|261.4|261.86|258.22|0
1646796300000|2022-03-09 03:25:00|264.06|260.42|263.74|260.1|264.92|261.28|263.74|260.1|0
1646796600000|2022-03-09 03:30:00|263.69|260.05|265.58|261.94|265.9|262.26|263.69|260.05|0
1646796900000|2022-03-09 03:35:00|265.65|262.01|265.46|261.82|266.44|262.8|265.03|261.39|0
1646797200000|2022-03-09 03:40:00|265.58|261.94|265.52|261.88|265.7|262.06|264.72|261.08|0
1646797500000|2022-03-09 03:45:00|265.77|262.13|265.64|262|266.32|262.68|265.39|261.75|0
1646797800000|2022-03-09 03:50:00|265.52|261.88|265.57|261.93|265.76|262.12|265.27|261.63|0
1646798100000|2022-03-09 03:55:00|265.51|261.87|262.81|259.17|265.51|261.87|261.96|258.32|0
1646798400000|2022-03-09 04:00:00|262.99|259.35|267.6|263.96|268.22|264.58|262.81|259.17|0
1646798700000|2022-03-09 04:05:00|267.79|264.15|268.34|264.7|269.21|265.57|267.6|263.96|0
1646799000000|2022-03-09 04:10:00|268.47|264.83|269.7|266.06|269.7|266.06|267.04|263.4|0
1646799300000|2022-03-09 04:15:00|269.76|266.12|270.01|266.37|270.01|266.37|268.83|265.19|0
1646799600000|2022-03-09 04:20:00|270.26|266.62|270.63|266.99|271.37|267.73|269.95|266.31|0
1646799900000|2022-03-09 04:25:00|270.69|267.05|276.02|272.38|276.08|272.44|269.7|266.06|0
1646800200000|2022-03-09 04:30:00|276.08|272.44|275.39|271.75|276.65|273.01|275.01|271.37|0
1646800500000|2022-03-09 04:35:00|275.58|271.94|276.89|273.25|277.02|273.38|275.14|271.5|0
1646800800000|2022-03-09 04:40:00|277.02|273.38|275.51|271.87|277.02|273.38|274.94|271.3|0
1646801100000|2022-03-09 04:45:00|275.64|272|276.57|272.93|276.7|273.06|274.69|271.05|0
1646801400000|2022-03-09 04:50:00|276.26|272.62|275.94|272.3|276.89|273.25|275.51|271.87|0
1646801700000|2022-03-09 04:55:00|276.01|272.37|275.25|271.61|276.76|273.12|275|271.36|0
1646802000000|2022-03-09 05:00:00|275.19|271.55|273.06|269.42|275.19|271.55|272.68|269.04|0
1646802300000|2022-03-09 05:05:00|273.31|269.67|272.75|269.11|273.43|269.79|272.75|269.11|0
1646802600000|2022-03-09 05:10:00|272.87|269.23|272.49|268.85|273.8|270.16|272.18|268.54|0
1646802900000|2022-03-09 05:15:00|272.43|268.79|271.37|267.73|272.68|269.04|270.13|266.49|0
1646803200000|2022-03-09 05:20:00|271.31|267.67|272.05|268.41|272.61|268.97|271.12|267.48|0
1646803500000|2022-03-09 05:25:00|272.11|268.47|274.98|271.34|275.92|272.28|271.55|267.91|0
1646803800000|2022-03-09 05:30:00|274.92|271.28|271.42|267.78|275.17|271.53|271.42|267.78|0
1646804100000|2022-03-09 05:35:00|271.17|267.53|267.15|263.51|271.79|268.15|267.09|263.45|0
1646804400000|2022-03-09 05:40:00|267.03|263.39|268.32|264.68|269.06|265.42|267.03|263.39|0
1646804700000|2022-03-09 05:45:00|268.63|264.99|265.97|262.33|268.94|265.3|265.61|261.97|0
1646805000000|2022-03-09 05:50:00|266.1|262.46|266.46|262.82|266.96|263.32|264.75|261.11|0
1646805300000|2022-03-09 05:55:00|266.53|262.89|268.13|264.49|268.31|264.67|266.22|262.58|0
1646805600000|2022-03-09 06:00:00|268.31|264.67|268.43|264.79|270.35|266.71|268.12|264.48|0
1646805900000|2022-03-09 06:05:00|268.68|265.04|272.21|268.57|272.52|268.88|268.12|264.48|0
1646806200000|2022-03-09 06:10:00|272.02|268.38|271.52|267.88|273.59|269.95|271.52|267.88|0
1646806500000|2022-03-09 06:15:00|271.9|268.26|273.08|269.44|274.02|270.38|271.9|268.26|0
1646806800000|2022-03-09 06:20:00|273.27|269.63|271.71|268.07|274.45|270.81|271.64|268|0
1646807100000|2022-03-09 06:25:00|271.64|268|272.95|269.31|273.01|269.37|270.52|266.88|0
1646807400000|2022-03-09 06:30:00|273.01|269.37|275.13|271.49|275.32|271.68|271.39|267.75|0
1646807700000|2022-03-09 06:35:00|275.26|271.62|271.51|267.87|276.76|273.12|271.51|267.87|0
1646808000000|2022-03-09 06:40:00|271.63|267.99|270.76|267.12|271.76|268.12|269.77|266.13|0
1646808300000|2022-03-09 06:45:00|270.7|267.06|269.64|266|271.82|268.18|269.27|265.63|0
1646808600000|2022-03-09 06:50:00|269.52|265.88|273.56|269.92|274.87|271.23|269.52|265.88|0
1646808900000|2022-03-09 06:55:00|273.12|269.48|273.74|270.1|275|271.36|273.12|269.48|0
1646809200000|2022-03-09 07:00:00|274.31|270.67|272.87|269.23|274.62|270.98|269.88|266.24|0
1646809500000|2022-03-09 07:05:00|273.12|269.48|275.62|271.98|276.37|272.73|273.12|269.48|0
1646809800000|2022-03-09 07:10:00|275.74|272.1|275.61|271.97|276.68|273.04|274.86|271.22|0
1646810100000|2022-03-09 07:15:00|275.49|271.85|277.94|274.3|278.13|274.49|275.49|271.85|0
1646810400000|2022-03-09 07:20:00|278.06|274.42|278.95|275.31|279.13|275.49|277.49|273.85|0
1646810700000|2022-03-09 07:25:00|278.63|274.99|286.07|282.43|286.45|282.81|278.57|274.93|0
1646811000000|2022-03-09 07:30:00|285.55|281.91|284.13|280.49|289.82|286.18|282.61|278.97|0
1646811300000|2022-03-09 07:35:00|284.2|280.56|285.15|281.51|285.15|281.51|282.92|279.28|0
1646811600000|2022-03-09 07:40:00|285.22|281.58|283.36|279.72|286.31|282.67|282.79|279.15|0
1646811900000|2022-03-09 07:45:00|284.32|280.68|284.51|280.87|284.51|280.87|281.71|278.07|0
1646812200000|2022-03-09 07:50:00|284.32|280.68|286.1|282.46|287.26|283.62|284.13|280.49|0
1646812500000|2022-03-09 07:55:00|286.17|282.53|286.81|283.17|287.26|283.62|284.38|280.74|0
1646812800000|2022-03-09 08:00:00|286.74|283.1|280.18|276.54|286.74|283.1|280.18|276.54|0
1646813100000|2022-03-09 08:05:00|279.72|276.6|285.01|281.89|285.65|282.53|277.57|274.45|0
1646813400000|2022-03-09 08:10:00|285.26|282.14|287.12|284|288.34|285.22|284.81|281.69|0
1646813700000|2022-03-09 08:15:00|286.99|283.87|283.85|280.73|286.99|283.87|281.24|278.12|0
1646814000000|2022-03-09 08:20:00|283.98|280.86|283.02|279.9|286.34|283.22|282.32|279.2|0
1646814300000|2022-03-09 08:25:00|282.83|279.71|280.15|277.03|284.42|281.3|280.09|276.97|0
1646814600000|2022-03-09 08:30:00|280.22|277.1|284.03|280.91|285.82|282.7|280.15|277.03|0
1646814900000|2022-03-09 08:35:00|283.97|280.85|283.71|280.59|284.54|281.42|281.29|278.17|0
1646815200000|2022-03-09 08:40:00|283.46|280.34|286.84|283.72|287.23|284.11|283.46|280.34|0
1646815500000|2022-03-09 08:45:00|286.59|283.47|286.33|283.21|287.29|284.17|285.17|282.05|0
1646815800000|2022-03-09 08:50:00|286.52|283.4|288.19|285.07|288.84|285.72|286.01|282.89|0
1646816100000|2022-03-09 08:55:00|288|284.88|288.51|285.39|288.96|285.84|287.35|284.23|0
1646816400000|2022-03-09 09:00:00|288.45|285.33|290.05|286.93|291.68|288.56|288.45|285.33|0
1646816700000|2022-03-09 09:05:00|289.99|286.87|289.41|286.29|291.35|288.23|288.63|285.51|0
1646817000000|2022-03-09 09:10:00|289.6|286.48|287.66|284.54|291.02|287.9|286.96|283.84|0
1646817300000|2022-03-09 09:15:00|287.79|284.67|291.41|288.29|291.67|288.55|287.47|284.35|0
1646817600000|2022-03-09 09:20:00|291.28|288.16|293.87|290.75|294.13|291.01|291.15|288.03|0
1646817900000|2022-03-09 09:25:00|293.81|290.69|294.06|290.94|295.31|292.19|293.35|290.23|0
1646818200000|2022-03-09 09:30:00|294.39|291.27|296.67|293.55|296.93|293.81|293.22|290.1|0
1646818500000|2022-03-09 09:35:00|296.61|293.49|295.89|292.77|297.4|294.28|294.13|291.01|0
1646818800000|2022-03-09 09:40:00|296.02|292.9|297.33|294.21|298.32|295.2|295.56|292.44|0
1646819100000|2022-03-09 09:45:00|297.2|294.08|294.31|291.19|297.73|294.61|293.21|290.09|0
1646819400000|2022-03-09 09:50:00|294.12|291|296.21|293.09|298.71|295.59|293.73|290.61|0
1646819700000|2022-03-09 09:55:00|296.41|293.29|298.71|295.59|298.77|295.65|295.62|292.5|0
1646820000000|2022-03-09 10:00:00|298.31|295.19|298.44|295.32|298.64|295.52|294.64|291.52|0
1646820300000|2022-03-09 10:05:00|298.18|295.06|298.31|295.19|300.16|297.04|297.39|294.27|0
1646820600000|2022-03-09 10:10:00|298.57|295.45|298.5|295.38|299.69|296.57|296.92|293.8|0
1646820900000|2022-03-09 10:15:00|298.63|295.51|299.42|296.3|299.49|296.37|296.59|293.47|0
1646821200000|2022-03-09 10:20:00|299.23|296.11|295.21|292.09|299.23|296.11|295.02|291.9|0
1646821500000|2022-03-09 10:25:00|295.47|292.35|298.17|295.05|298.43|295.31|295.41|292.29|0
1646821800000|2022-03-09 10:30:00|298.82|295.7|298.69|295.57|300.07|296.95|297.04|293.92|0
1646822100000|2022-03-09 10:35:00|298.49|295.37|298.42|295.3|300.87|297.75|298.42|295.3|0
1646822400000|2022-03-09 10:40:00|298.69|295.57|300|296.88|300.66|297.54|298.35|295.23|0
1646822700000|2022-03-09 10:45:00|299.94|296.82|297.98|294.86|303.56|300.44|297.25|294.13|0
1646823000000|2022-03-09 10:50:00|297.71|294.59|294.89|291.77|299.1|295.98|294.04|290.92|0
1646823300000|2022-03-09 10:55:00|294.95|291.83|293.78|290.66|295.23|292.11|291.5|288.38|0
1646823600000|2022-03-09 11:00:00|293.98|290.86|295.35|292.23|295.55|292.43|292.28|289.16|0
1646823900000|2022-03-09 11:05:00|295.61|292.49|297.05|293.93|297.19|294.07|295.28|292.16|0
1646824200000|2022-03-09 11:10:00|296.99|293.87|294.36|291.24|297.19|294.07|294.1|290.98|0
1646824500000|2022-03-09 11:15:00|294.62|291.5|297.18|294.06|297.77|294.65|293.91|290.79|0
1646824800000|2022-03-09 11:20:00|296.98|293.86|299.81|296.69|300.21|297.09|294.88|291.76|0
1646825100000|2022-03-09 11:25:00|300.01|296.89|296.39|293.27|301|297.88|296.26|293.14|0
1646825400000|2022-03-09 11:30:00|296.52|293.4|296.65|293.53|297.83|294.71|295.07|291.95|0
1646825700000|2022-03-09 11:35:00|296.25|293.13|294.42|291.3|297.43|294.31|294.29|291.17|0
1646826000000|2022-03-09 11:40:00|294.35|291.23|291.74|288.62|294.48|291.36|291.15|288.03|0
1646826300000|2022-03-09 11:45:00|291.41|288.29|293.3|290.18|293.5|290.38|290.37|287.25|0
1646826600000|2022-03-09 11:50:00|293.23|290.11|294.93|291.81|295.72|292.6|293.23|290.11|0
1646826900000|2022-03-09 11:55:00|294.67|291.55|292.9|289.78|294.8|291.68|292.9|289.78|0
1646827200000|2022-03-09 12:00:00|292.58|289.46|293.42|290.3|293.62|290.5|290.75|287.63|0
1646827500000|2022-03-09 12:05:00|293.49|290.37|294.07|290.95|295.12|292|291.27|288.15|0
1646827800000|2022-03-09 12:10:00|293.88|290.76|294.27|291.15|294.33|291.21|292.37|289.25|0
1646828100000|2022-03-09 12:15:00|294.53|291.41|296.49|293.37|297.15|294.03|293.54|290.42|0
1646828400000|2022-03-09 12:20:00|296.55|293.43|296.03|292.91|297.54|294.42|295.63|292.51|0
1646828700000|2022-03-09 12:25:00|295.76|292.64|295.7|292.58|296.88|293.76|295.11|291.99|0
1646829000000|2022-03-09 12:30:00|296.09|292.97|296.68|293.56|297.2|294.08|293.99|290.87|0
1646829300000|2022-03-09 12:35:00|296.54|293.42|294.77|291.65|297.66|294.54|293.6|290.48|0
1646829600000|2022-03-09 12:40:00|294.91|291.79|297.13|294.01|297.53|294.41|294.9|291.78|0
1646829900000|2022-03-09 12:45:00|297.2|294.08|296.8|293.68|298.98|295.86|295.42|292.3|0
1646830200000|2022-03-09 12:50:00|297|293.88|298.44|295.32|298.71|295.59|296.47|293.35|0
1646830500000|2022-03-09 12:55:00|298.38|295.26|299.5|296.38|300.03|296.91|297.39|294.27|0
1646830800000|2022-03-09 13:00:00|299.76|296.64|299.76|296.64|302.54|299.42|299.16|296.04|0
1646831100000|2022-03-09 13:05:00|299.63|296.51|297.42|294.3|299.89|296.77|294.78|291.66|0
1646831400000|2022-03-09 13:10:00|297.29|294.17|294.64|291.52|297.95|294.83|294.31|291.19|0
1646831700000|2022-03-09 13:15:00|294.71|291.59|296.22|293.1|296.36|293.24|294.64|291.52|0
1646832000000|2022-03-09 13:20:00|296.29|293.17|295.3|292.18|296.36|293.24|293.33|290.21|0
1646832300000|2022-03-09 13:25:00|295.23|292.11|297.6|294.48|298.33|295.21|294.7|291.58|0
1646832600000|2022-03-09 13:30:00|297.67|294.55|300.59|297.47|301.66|298.54|297.14|294.02|0
1646832900000|2022-03-09 13:35:00|300.46|297.34|297.8|294.68|301.39|298.27|297.67|294.55|0
1646833200000|2022-03-09 13:40:00|297.93|294.81|295.81|292.69|298.06|294.94|295.29|292.17|0
1646833500000|2022-03-09 13:45:00|295.75|292.63|298.96|295.84|299.36|296.24|294.28|291.16|0
1646833800000|2022-03-09 13:50:00|298.83|295.71|296.31|293.19|299.49|296.37|295.92|292.8|0
1646834100000|2022-03-09 13:55:00|296.25|293.13|294.47|291.35|296.64|293.52|293.95|290.83|0
1646834400000|2022-03-09 14:00:00|294.34|291.22|296.18|293.06|296.18|293.06|292.77|289.65|0
1646834700000|2022-03-09 14:05:00|296.31|293.19|305.47|302.35|305.54|302.42|295.12|292|0
1646835000000|2022-03-09 14:10:00|305.94|302.82|300.14|297.02|308.29|305.17|298.55|295.43|0
1646835300000|2022-03-09 14:15:00|300.07|296.95|299|295.88|302.53|299.41|298.48|295.36|0
1646835600000|2022-03-09 14:20:00|299.21|296.09|300.73|297.61|300.73|297.61|297.49|294.37|0
1646835900000|2022-03-09 14:25:00|300.79|297.67|303.19|300.07|303.19|300.07|300.53|297.41|0
1646836200000|2022-03-09 14:30:00|303.12|300|300.66|297.54|303.59|300.47|298.27|295.15|0
1646836500000|2022-03-09 14:35:00|300.13|297.01|301.32|298.2|302.52|299.4|296.22|293.1|0
1646836800000|2022-03-09 14:40:00|301.58|298.46|298.93|295.81|305.45|302.33|298.66|295.54|0
1646837100000|2022-03-09 14:45:00|300.12|297|300.25|297.13|303.18|300.06|297.87|294.75|0
1646837400000|2022-03-09 14:50:00|300.05|296.93|292.31|289.19|300.91|297.79|289.82|286.7|0
1646837700000|2022-03-09 14:55:00|291.91|288.79|296.11|292.99|297.17|294.05|291.26|288.14|0
1646838000000|2022-03-09 15:00:00|297.04|293.92|304.09|300.97|306.5|303.38|295.45|292.33|0
1646838300000|2022-03-09 15:05:00|304.02|300.9|304.01|300.89|305.49|302.37|302.21|299.09|0
1646838600000|2022-03-09 15:10:00|303.82|300.7|305.02|301.9|305.15|302.03|303.01|299.89|0
1646838900000|2022-03-09 15:15:00|306.23|303.11|303.54|300.42|308.11|304.99|300.21|297.09|0
1646839200000|2022-03-09 15:20:00|303.27|300.15|307.61|304.49|307.75|304.63|301.48|298.36|0
1646839500000|2022-03-09 15:25:00|307.34|304.22|306.27|303.15|307.81|304.69|302.26|299.14|0
1646839800000|2022-03-09 15:30:00|306.94|303.82|305.73|302.61|307.07|303.95|302.66|299.54|0
1646840100000|2022-03-09 15:35:00|306.53|303.41|307.87|304.75|309.49|306.37|304.92|301.8|0
1646840400000|2022-03-09 15:40:00|307.74|304.62|304.98|301.86|308.95|305.83|304.84|301.72|0
1646840700000|2022-03-09 15:45:00|305.31|302.19|307.05|303.93|307.53|304.41|304.44|301.32|0
1646841000000|2022-03-09 15:50:00|307.12|304|306.45|303.33|308.74|305.62|303.9|300.78|0
1646841300000|2022-03-09 15:55:00|306.31|303.19|310.02|306.9|311.71|308.59|306.05|302.93|0
1646841600000|2022-03-09 16:00:00|310.76|307.64|304.97|301.85|310.76|307.64|304.7|301.58|0
1646841900000|2022-03-09 16:05:00|305.7|302.58|306.04|302.92|309|305.88|304.83|301.71|0
1646842200000|2022-03-09 16:10:00|306.24|303.12|302.56|299.44|306.44|303.32|302.29|299.17|0
1646842500000|2022-03-09 16:15:00|302.49|299.37|305.56|302.44|305.63|302.51|300.03|296.91|0
1646842800000|2022-03-09 16:20:00|305.63|302.51|306.16|303.04|307.65|304.53|305.23|302.11|0
1646843100000|2022-03-09 16:25:00|306.43|303.31|303.28|300.16|306.43|303.31|303.08|299.96|0
1646843400000|2022-03-09 16:30:00|303.75|300.63|310.47|307.35|310.47|307.35|303.62|300.5|0
1646843700000|2022-03-09 16:35:00|310.61|307.49|309.25|306.13|312.1|308.98|307.16|304.04|0
1646844000000|2022-03-09 16:40:00|308.91|305.79|311.28|308.16|311.96|308.84|308.58|305.46|0
1646844300000|2022-03-09 16:45:00|311.41|308.29|312.36|309.24|312.5|309.38|310.19|307.07|0
1646844600000|2022-03-09 16:50:00|311.82|308.7|311.82|308.7|312.36|309.24|309.52|306.4|0
1646844900000|2022-03-09 16:55:00|311.95|308.83|314.12|311|314.67|311.55|311.54|308.42|0
1646845200000|2022-03-09 17:00:00|314.4|311.28|314.12|311|316.44|313.32|313.37|310.25|0
1646845500000|2022-03-09 17:05:00|314.39|311.27|313.71|310.59|314.67|311.55|312.76|309.64|0
1646845800000|2022-03-09 17:10:00|313.85|310.73|314.93|311.81|315.07|311.95|311.94|308.82|0
1646846100000|2022-03-09 17:15:00|315|311.88|314.11|310.99|315.62|312.5|313.71|310.59|0
1646846400000|2022-03-09 17:20:00|314.25|311.13|313.29|310.17|317.12|314|312.21|309.09|0
1646846700000|2022-03-09 17:25:00|313.57|310.45|315.33|312.21|316.15|313.03|310.99|307.87|0
1646847000000|2022-03-09 17:30:00|315.2|312.08|316.97|313.85|319.21|316.09|314.78|311.66|0
1646847300000|2022-03-09 17:35:00|317.24|314.12|319.99|316.87|320.4|317.28|316.97|313.85|0
1646847600000|2022-03-09 17:40:00|320.26|317.14|317.65|314.53|320.26|317.14|316.69|313.57|0
1646847900000|2022-03-09 17:45:00|317.78|314.66|319.84|316.72|320.12|317|316|312.88|0
1646848200000|2022-03-09 17:50:00|319.7|316.58|318.55|314.71|319.99|316.58|318.55|314.71|0
1646848500000|2022-03-09 17:55:00|318.82|314.98|319.65|315.81|320.06|316.22|317.65|313.81|0
1646848800000|2022-03-09 18:00:00|319.37|315.53|314.3|310.46|319.37|315.53|314.17|310.33|0
1646849100000|2022-03-09 18:05:00|314.03|310.19|314.57|310.73|316.14|312.3|313.49|309.65|0
1646849400000|2022-03-09 18:10:00|314.85|311.01|317.85|314.01|318.13|314.29|314.44|310.6|0
1646849700000|2022-03-09 18:15:00|317.99|314.15|316.75|312.91|319.09|315.25|316.75|312.91|0
1646850000000|2022-03-09 18:20:00|316.89|313.05|318.6|314.76|318.67|314.83|316.62|312.78|0
1646850300000|2022-03-09 18:25:00|318.81|314.97|319.08|315.24|319.63|315.79|317.36|313.52|0
1646850600000|2022-03-09 18:30:00|319.49|315.65|317.55|313.71|319.49|315.65|315.72|311.88|0
1646850900000|2022-03-09 18:35:00|317.83|313.99|317.55|313.71|319.47|315.63|316.46|312.62|0
1646851200000|2022-03-09 18:40:00|318.1|314.26|314.28|310.44|318.78|314.94|314.28|310.44|0
1646851500000|2022-03-09 18:45:00|314.82|310.98|312.11|308.27|315.1|311.26|310.9|307.06|0
1646851800000|2022-03-09 18:50:00|311.98|308.14|313.87|310.03|316.04|312.2|311.03|307.19|0
1646852100000|2022-03-09 18:55:00|314|310.16|313.05|309.21|314.27|310.43|312.24|308.4|0
1646852400000|2022-03-09 19:00:00|313.32|309.48|318.49|314.65|318.49|314.65|312.38|308.54|0
1646852700000|2022-03-09 19:05:00|318.08|314.24|315.76|311.92|318.77|314.93|315.35|311.51|0
1646853000000|2022-03-09 19:10:00|316.03|312.19|315.21|311.37|317.4|313.56|313.45|309.61|0
1646853300000|2022-03-09 19:15:00|315.35|311.51|314.53|310.69|316.3|312.46|312.37|308.53|0
1646853600000|2022-03-09 19:20:00|314.19|310.35|316.16|312.32|318.48|314.64|314.13|310.29|0
1646853900000|2022-03-09 19:25:00|315.62|311.78|316.97|313.13|317.25|313.41|315.48|311.64|0
1646854200000|2022-03-09 19:30:00|317.52|313.68|319.84|316|320.25|316.41|317.11|313.27|0
1646854500000|2022-03-09 19:35:00|319.7|315.86|319.83|315.99|320.93|317.09|318.88|315.04|0
1646854800000|2022-03-09 19:40:00|319.56|315.72|319.97|316.13|321.27|317.43|318.74|314.9|0
1646855100000|2022-03-09 19:45:00|320.24|316.4|318.19|314.35|321.06|317.22|316.69|312.85|0
1646855400000|2022-03-09 19:50:00|318.05|314.21|316.28|312.44|321.74|317.9|316.28|312.44|0
1646855700000|2022-03-09 19:55:00|316.42|312.58|317.09|313.25|319.55|315.71|316.28|312.44|0
1646856000000|2022-03-09 20:00:00|317.7|313.86|319.14|315.3|319.27|315.43|317.36|313.52|0
1646856300000|2022-03-09 20:05:00|319.55|315.71|324.62|320.78|324.62|320.78|319|315.16|0
1646856600000|2022-03-09 20:10:00|325.31|321.47|325.17|321.33|326.7|322.86|323.52|319.68|0
1646856900000|2022-03-09 20:15:00|325.45|321.61|324.34|320.5|326.56|322.72|322.55|318.71|0
1646857200000|2022-03-09 20:20:00|324.2|320.36|325.86|322.02|327.1|323.26|324.2|320.36|0
1646857500000|2022-03-09 20:25:00|325.58|321.74|323.23|319.39|326.07|322.23|321.85|318.01|0
1646857800000|2022-03-09 20:30:00|323.09|319.25|325.02|321.18|327.11|323.27|323.09|319.25|0
1646858100000|2022-03-09 20:35:00|324.89|321.05|320.81|316.97|325.3|321.46|320.74|316.9|0
1646858400000|2022-03-09 20:40:00|320.88|317.04|322.25|318.41|323.7|319.86|320.33|316.49|0
1646858700000|2022-03-09 20:45:00|321.98|318.14|318.4|314.56|324.19|320.35|317.45|313.61|0
1646859000000|2022-03-09 20:50:00|318.82|314.98|317.17|313.33|320.87|317.03|312.95|309.11|0
1646859300000|2022-03-09 20:55:00|316.21|312.37|315.26|311.42|316.21|312.37|311.19|307.35|0
1646859600000|2022-03-09 21:00:00|315.39|311.55|314.03|310.19|318.67|314.83|313.89|310.05|0
1646859900000|2022-03-09 21:05:00|314.3|310.46|320.19|316.35|320.73|316.89|314.3|310.46|0
1646860200000|2022-03-09 21:10:00|320.05|316.21|317.19|313.35|320.05|316.21|316.1|312.26|0
1646860500000|2022-03-09 21:15:00|318.05|313.57|320.23|315.75|320.23|315.75|317.05|313.16|0
1646860800000|2022-03-09 21:20:00|320.09|315.61|319.06|314.58|320.77|316.29|319|314.52|0
1646861100000|2022-03-09 21:25:00|319.13|314.65|319.27|314.79|319.74|315.26|318.92|314.44|0
1646861400000|2022-03-09 21:30:00|319.13|314.65|317.56|313.08|319.54|315.06|317.49|313.01|0
1646861700000|2022-03-09 21:35:00|317.77|313.29|319.26|314.78|319.26|314.78|317.29|312.81|0
1646862000000|2022-03-09 21:40:00|320.01|315.53|323.57|319.09|324.25|319.77|319.67|315.19|0
1646862300000|2022-03-09 21:45:00|323.36|318.88|321.23|316.75|323.43|318.95|321.17|316.69|0
1646862600000|2022-03-09 21:50:00|320.76|316.28|320.89|316.41|321.23|316.75|319.8|315.32|0
1646862900000|2022-03-09 21:55:00|320.48|316|320.54|316.06|321.03|316.55|320.27|315.79|0
1646863200000|2022-03-09 22:00:00|320.69|316.21|319.77|315.29|320.95|316.47|319.49|315.01|0
1646863500000|2022-03-09 22:05:00|319.69|315.21|319.87|315.39|319.87|315.39|319.53|315.05|0
1646863800000|2022-03-09 22:10:00|319.73|315.25|320.01|315.53|320.2|315.72|319.49|315.01|0
1646864100000|2022-03-09 22:15:00|319.92|315.44|320.17|315.69|320.58|316.1|319.69|315.21|0
1646864400000|2022-03-09 22:20:00|320.19|315.71|320.44|315.96|320.44|315.96|320.11|315.63|0
1646864700000|2022-03-09 22:25:00|320.64|316.16|320.44|315.96|320.64|316.16|320.44|315.96|0
1646865000000|2022-03-09 22:30:00|320.4|315.92|320.54|316.06|320.54|316.06|320.4|315.92|0
1646865300000|2022-03-09 22:35:00|320.53|316.05|320.35|315.87|320.53|316.05|320.26|315.78|0
1646865600000|2022-03-09 22:40:00|320.34|315.86|320.31|315.83|320.34|315.86|320.31|315.83|0
1646865900000|2022-03-09 22:45:00|320.29|315.81|320.27|315.79|320.29|315.81|320.27|315.79|0
1646866200000|2022-03-09 22:50:00|320.25|315.77|320.32|315.84|320.34|315.86|320.23|315.75|0
1646866500000|2022-03-09 22:55:00|320.28|315.8|320.06|315.58|320.58|316.1|319.9|315.42|0
1646866800000|2022-03-09 23:00:00|320.78|316.3|318.87|314.39|320.78|316.3|317.37|312.89|0
1646867100000|2022-03-09 23:05:00|318.73|314.25|319.48|315|320.3|315.82|318.12|313.64|0
1646867400000|2022-03-09 23:10:00|319.41|314.93|320.03|315.55|321.81|317.33|319.35|314.87|0
1646867700000|2022-03-09 23:15:00|320.16|315.68|318.52|314.04|320.57|316.09|318.52|314.04|0
1646868000000|2022-03-09 23:20:00|318.59|314.11|316.89|312.41|319.2|314.72|316.75|312.27|0
1646868300000|2022-03-09 23:25:00|316.95|312.47|317.63|313.15|317.97|313.49|316.62|312.14|0
1646868600000|2022-03-09 23:30:00|317.84|313.36|318.11|313.63|318.31|313.83|317.84|313.36|0
1646868900000|2022-03-09 23:35:00|318.04|313.56|317.76|313.28|318.51|314.03|316.95|312.47|0
1646869200000|2022-03-09 23:40:00|317.7|313.22|317.42|312.94|318.1|313.62|317.29|312.81|0
1646869500000|2022-03-09 23:45:00|317.49|313.01|317.48|313|318.24|313.76|317.28|312.8|0
1646869800000|2022-03-09 23:50:00|317.42|312.94|318.1|313.62|318.16|313.68|316.53|312.05|0
1646870100000|2022-03-09 23:55:00|318.23|313.75|318.91|314.43|318.98|314.5|318.1|313.62|0
1646870400000|2022-03-10 00:00:00|319.18|314.7|318.02|313.54|320.14|315.66|317|312.52|0
1646870700000|2022-03-10 00:05:00|318.09|313.61|317.61|313.13|318.23|313.75|316.46|311.98|0
1646871000000|2022-03-10 00:10:00|317.54|313.06|316.86|312.38|318.15|313.67|316.86|312.38|0
1646871300000|2022-03-10 00:15:00|316.73|312.25|316.99|312.51|317.33|312.85|315.78|311.3|0
1646871600000|2022-03-10 00:20:00|317.13|312.65|318.9|314.42|319.44|314.96|316.65|312.17|0
1646871900000|2022-03-10 00:25:00|319.03|314.55|319.17|314.69|319.71|315.23|318.82|314.34|0
1646872200000|2022-03-10 00:30:00|319.03|314.55|320.18|315.7|320.67|316.19|318.08|313.6|0
1646872500000|2022-03-10 00:35:00|320.12|315.64|320.32|315.84|320.8|316.32|319.57|315.09|0
1646872800000|2022-03-10 00:40:00|320.39|315.91|319.43|314.95|320.8|316.32|319.29|314.81|0
1646873100000|2022-03-10 00:45:00|319.57|315.09|318.4|313.92|319.57|315.09|318.2|313.72|0
1646873400000|2022-03-10 00:50:00|318.47|313.99|318.61|314.13|319.08|314.6|318.13|313.65|0
1646873700000|2022-03-10 00:55:00|318.74|314.26|318.2|313.72|319.01|314.53|317.72|313.24|0
1646874000000|2022-03-10 01:00:00|318.4|313.92|317.24|312.76|319.15|314.67|317.17|312.69|0
1646874300000|2022-03-10 01:05:00|317.38|312.9|319.55|315.07|320.1|315.62|316.56|312.08|0
1646874600000|2022-03-10 01:10:00|319.42|314.94|319.69|315.21|320.37|315.89|319.14|314.66|0
1646874900000|2022-03-10 01:15:00|319.75|315.27|318.18|313.7|319.96|315.48|318.05|313.57|0
1646875200000|2022-03-10 01:20:00|318.46|313.98|318.86|314.38|319.41|314.93|317.64|313.16|0
1646875500000|2022-03-10 01:25:00|318.73|314.25|319.06|314.58|320.15|315.67|318.73|314.25|0
1646875800000|2022-03-10 01:30:00|319|314.52|316.68|312.2|319.2|314.72|316.68|312.2|0
1646876100000|2022-03-10 01:35:00|316.95|312.47|313.56|309.08|317.36|312.88|313.03|308.55|0
1646876400000|2022-03-10 01:40:00|313.63|309.15|314.24|309.76|314.51|310.03|313.56|309.08|0
1646876700000|2022-03-10 01:45:00|314.3|309.82|316.19|311.71|316.19|311.71|314.24|309.76|0
1646877000000|2022-03-10 01:50:00|316.27|311.79|316.06|311.58|316.27|311.79|315.45|310.97|0
1646877300000|2022-03-10 01:55:00|315.99|311.51|316.4|311.92|316.8|312.32|314.7|310.22|0
1646877600000|2022-03-10 02:00:00|316.26|311.78|321.09|316.61|321.78|317.3|316.12|311.64|0
1646877900000|2022-03-10 02:05:00|321.02|316.54|319.66|315.18|321.02|316.54|319.38|314.9|0
1646878200000|2022-03-10 02:10:00|319.79|315.31|319.17|314.69|319.99|315.51|318.97|314.49|0
1646878500000|2022-03-10 02:15:00|318.97|314.49|319.1|314.62|319.24|314.76|317.74|313.26|0
1646878800000|2022-03-10 02:20:00|318.9|314.42|320.12|315.64|320.12|315.64|318.42|313.94|0
1646879100000|2022-03-10 02:25:00|320.26|315.78|319.92|315.44|320.26|315.78|319.1|314.62|0
1646879400000|2022-03-10 02:30:00|320.19|315.71|319.84|315.36|320.46|315.98|319.51|315.03|0
1646879700000|2022-03-10 02:35:00|319.78|315.3|320.73|316.25|320.8|316.32|319.57|315.09|0
1646880000000|2022-03-10 02:40:00|320.59|316.11|320.05|315.57|320.66|316.18|319.02|314.54|0
1646880300000|2022-03-10 02:45:00|320.11|315.63|318|313.52|320.11|315.63|317.86|313.38|0
1646880600000|2022-03-10 02:50:00|318.13|313.65|319.22|314.74|319.36|314.88|318.13|313.65|0
1646880900000|2022-03-10 02:55:00|319.29|314.81|318.26|313.78|319.36|314.88|317.45|312.97|0
1646881200000|2022-03-10 03:00:00|318.33|313.85|317.72|313.24|318.81|314.33|317.24|312.76|0
1646881500000|2022-03-10 03:05:00|317.17|312.69|316.76|312.28|318.13|313.65|316.76|312.28|0
1646881800000|2022-03-10 03:10:00|317.1|312.62|317.3|312.82|317.92|313.44|316.63|312.15|0
1646882100000|2022-03-10 03:15:00|317.37|312.89|317.77|313.29|318.32|313.84|316.9|312.42|0
1646882400000|2022-03-10 03:20:00|317.85|313.37|318.25|313.77|318.66|314.18|317.57|313.09|0
1646882700000|2022-03-10 03:25:00|318.32|313.84|316.82|312.34|319.34|314.86|316|311.52|0
1646883000000|2022-03-10 03:30:00|317.02|312.54|316.54|312.06|317.43|312.95|315.87|311.39|0
1646883300000|2022-03-10 03:35:00|316.61|312.13|316.68|312.2|316.75|312.27|315.39|310.91|0
1646883600000|2022-03-10 03:40:00|316.61|312.13|316.07|311.59|316.75|312.27|315.79|311.31|0
1646883900000|2022-03-10 03:45:00|315.99|311.51|317.08|312.6|317.15|312.67|315.12|310.64|0
1646884200000|2022-03-10 03:50:00|317.15|312.67|318.37|313.89|318.51|314.03|317.08|312.6|0
1646884500000|2022-03-10 03:55:00|317.83|313.35|317.82|313.34|318.23|313.75|317.69|313.21|0
1646884800000|2022-03-10 04:00:00|317.75|313.27|318.09|313.61|318.5|314.02|317.75|313.27|0
1646885100000|2022-03-10 04:05:00|318.02|313.54|317.55|313.07|318.77|314.29|317.55|313.07|0
1646885400000|2022-03-10 04:10:00|316.73|312.25|315.51|311.03|317.54|313.06|314.69|310.21|0
1646885700000|2022-03-10 04:15:00|315.37|310.89|315.1|310.62|316.32|311.84|314.89|310.41|0
1646886000000|2022-03-10 04:20:00|315.23|310.75|315.09|310.61|315.77|311.29|315.09|310.61|0
1646886300000|2022-03-10 04:25:00|315.23|310.75|314.28|309.8|315.36|310.88|314.01|309.53|0
1646886600000|2022-03-10 04:30:00|314.07|309.59|314.01|309.53|315.23|310.75|313.67|309.19|0
1646886900000|2022-03-10 04:35:00|313.94|309.46|312.79|308.31|314.28|309.8|312.79|308.31|0
1646887200000|2022-03-10 04:40:00|312.92|308.44|312.85|308.37|313.39|308.91|312.65|308.17|0
1646887500000|2022-03-10 04:45:00|312.99|308.51|313.05|308.57|313.73|309.25|312.92|308.44|0
1646887800000|2022-03-10 04:50:00|313.12|308.64|313.59|309.11|313.86|309.38|312.92|308.44|0
1646888100000|2022-03-10 04:55:00|313.65|309.17|314.26|309.78|314.26|309.78|313.38|308.9|0
1646888400000|2022-03-10 05:00:00|314.4|309.92|313.99|309.51|314.8|310.32|313.72|309.24|0
1646888700000|2022-03-10 05:05:00|314.13|309.65|313.31|308.83|314.26|309.78|313.18|308.7|0
1646889000000|2022-03-10 05:10:00|313.18|308.7|312.77|308.29|313.72|309.24|312.63|308.15|0
1646889300000|2022-03-10 05:15:00|312.9|308.42|313.58|309.1|313.78|309.3|312.63|308.15|0
1646889600000|2022-03-10 05:20:00|313.71|309.23|313.3|308.82|314.25|309.77|312.9|308.42|0
1646889900000|2022-03-10 05:25:00|313.17|308.69|312.9|308.42|313.17|308.69|312.63|308.15|0
1646890200000|2022-03-10 05:30:00|313.3|308.82|312.76|308.28|313.44|308.96|312.63|308.15|0
1646890500000|2022-03-10 05:35:00|312.89|308.41|313.84|309.36|313.97|309.49|312.89|308.41|0
1646890800000|2022-03-10 05:40:00|313.83|309.35|313.83|309.35|314.24|309.76|313.43|308.95|0
1646891100000|2022-03-10 05:45:00|313.9|309.42|314.78|310.3|315.18|310.7|313.83|309.35|0
1646891400000|2022-03-10 05:50:00|314.84|310.36|315.72|311.24|315.79|311.31|314.77|310.29|0
1646891700000|2022-03-10 05:55:00|315.65|311.17|315.18|310.7|316.26|311.78|314.91|310.43|0
1646892000000|2022-03-10 06:00:00|315.99|311.51|315.44|310.96|316.12|311.64|314.56|310.08|0
1646892300000|2022-03-10 06:05:00|315.51|311.03|316.66|312.18|316.66|312.18|315.17|310.69|0
1646892600000|2022-03-10 06:10:00|316.8|312.32|316.39|311.91|316.8|312.32|315.04|310.56|0
1646892900000|2022-03-10 06:15:00|316.32|311.84|315.71|311.23|316.79|312.31|315.44|310.96|0
1646893200000|2022-03-10 06:20:00|315.64|311.16|315.16|310.68|315.64|311.16|314.49|310.01|0
1646893500000|2022-03-10 06:25:00|315.3|310.82|313.4|308.92|315.3|310.82|313.27|308.79|0
1646893800000|2022-03-10 06:30:00|313.54|309.06|313.13|308.65|313.94|309.46|312.59|308.11|0
1646894100000|2022-03-10 06:35:00|313.26|308.78|314.48|310|315.16|310.68|313.26|308.78|0
1646894400000|2022-03-10 06:40:00|314.61|310.13|315.15|310.67|315.15|310.67|313.8|309.32|0
1646894700000|2022-03-10 06:45:00|315.29|310.81|313.53|309.05|315.56|311.08|313.12|308.64|0
1646895000000|2022-03-10 06:50:00|313.66|309.18|313.39|308.91|313.72|309.24|312.92|308.44|0
1646895300000|2022-03-10 06:55:00|313.52|309.04|313.93|309.45|314.33|309.85|313.45|308.97|0
1646895600000|2022-03-10 07:00:00|314.06|309.58|312.84|308.36|315.01|310.53|312.77|308.29|0
1646895900000|2022-03-10 07:05:00|312.91|308.43|313.24|308.76|313.72|309.24|312.71|308.23|0
1646896200000|2022-03-10 07:10:00|313.31|308.83|314.32|309.84|314.32|309.84|312.57|308.09|0
1646896500000|2022-03-10 07:15:00|313.92|309.44|313.64|309.16|314.79|310.31|312.97|308.49|0
1646896800000|2022-03-10 07:20:00|313.51|309.03|313.98|309.5|315.27|310.79|313.1|308.62|0
1646897100000|2022-03-10 07:25:00|313.91|309.43|314.04|309.56|314.72|310.24|313.57|309.09|0
1646897400000|2022-03-10 07:30:00|313.91|309.43|314.45|309.97|315.4|310.92|313.37|308.89|0
1646897700000|2022-03-10 07:35:00|314.58|310.1|315.17|310.69|316.27|311.79|311.92|307.44|0
1646898000000|2022-03-10 07:40:00|315.3|310.82|315.23|310.75|315.57|311.09|314.76|310.28|0
1646898300000|2022-03-10 07:45:00|315.3|310.82|315.7|311.22|315.77|311.29|314.76|310.28|0
1646898600000|2022-03-10 07:50:00|315.9|311.42|315.9|311.42|316.25|311.77|314.62|310.14|0
1646898900000|2022-03-10 07:55:00|315.97|311.49|317.19|312.71|317.33|312.85|315.43|310.95|0
1646899200000|2022-03-10 08:00:00|316.78|312.3|314.89|310.41|319.77|315.29|314.62|310.14|0
1646899500000|2022-03-10 08:05:00|314.95|310.47|315.1|311.26|316.25|312.41|314.3|310.46|0
1646899800000|2022-03-10 08:10:00|315.24|311.4|311.2|307.36|315.24|311.4|311.07|307.23|0
1646900100000|2022-03-10 08:15:00|311.6|307.76|311.33|307.49|312.27|308.43|311.06|307.22|0
1646900400000|2022-03-10 08:20:00|311.2|307.36|307.32|303.48|312.2|308.36|306.92|303.08|0
1646900700000|2022-03-10 08:25:00|307.18|303.34|305.85|302.01|307.18|303.34|304.13|300.29|0
1646901000000|2022-03-10 08:30:00|305.45|301.61|305.92|302.08|306.39|302.55|302.01|298.17|0
1646901300000|2022-03-10 08:35:00|305.79|301.95|306.52|302.68|307.72|303.88|305.59|301.75|0
1646901600000|2022-03-10 08:40:00|306.39|302.55|308.25|304.41|308.51|304.67|305.12|301.28|0
1646901900000|2022-03-10 08:45:00|308.31|304.47|308.04|304.2|309.84|306|306.31|302.47|0
1646902200000|2022-03-10 08:50:00|307.98|304.14|305.91|302.07|307.98|304.14|305.45|301.61|0
1646902500000|2022-03-10 08:55:00|306.11|302.27|305.45|301.61|306.97|303.13|304.92|301.08|0
1646902800000|2022-03-10 09:00:00|305.51|301.67|313.25|309.41|314.53|310.69|305.51|301.67|0
1646903100000|2022-03-10 09:05:00|313.79|309.95|317.09|313.25|317.5|313.66|312.98|309.14|0
1646903400000|2022-03-10 09:10:00|316.89|313.05|316.01|312.17|318.04|314.2|315.47|311.63|0
1646903700000|2022-03-10 09:15:00|316.07|312.23|315.87|312.03|316.55|312.71|314.86|311.02|0
1646904000000|2022-03-10 09:20:00|315.74|311.9|311.97|308.13|315.74|311.9|311.97|308.13|0
1646904300000|2022-03-10 09:25:00|311.7|307.86|309.89|306.05|312.03|308.19|309.82|305.98|0
1646904600000|2022-03-10 09:30:00|310.02|306.18|310.68|306.84|310.68|306.84|307.95|304.11|0
1646904900000|2022-03-10 09:35:00|310.35|306.51|311.02|307.18|311.69|307.85|309.82|305.98|0
1646905200000|2022-03-10 09:40:00|311.15|307.31|313.57|309.73|313.97|310.13|310.62|306.78|0
1646905500000|2022-03-10 09:45:00|313.7|309.86|311.08|307.24|314.24|310.4|310.14|306.3|0
1646905800000|2022-03-10 09:50:00|311.15|307.31|305.55|301.71|311.61|307.77|304.49|300.65|0
1646906100000|2022-03-10 09:55:00|305.88|302.04|306.67|302.83|312.89|309.05|304.49|300.65|0
1646906400000|2022-03-10 10:00:00|306.4|302.56|306.8|302.96|310.34|306.5|305.15|301.31|0
1646906700000|2022-03-10 10:05:00|306.93|303.09|305.07|301.23|308.73|304.89|303.22|299.38|0
1646907000000|2022-03-10 10:10:00|304.81|300.97|302.89|299.05|305.8|301.96|302.89|299.05|0
1646907300000|2022-03-10 10:15:00|302.95|299.11|304.93|301.09|305.93|302.09|302.56|298.72|0
1646907600000|2022-03-10 10:20:00|304.34|300.5|306.33|302.49|307.12|303.28|303.74|299.9|0
1646907900000|2022-03-10 10:25:00|306.26|302.42|307.92|304.08|308.32|304.48|305.66|301.82|0
1646908200000|2022-03-10 10:30:00|307.85|304.01|306.92|303.08|308.05|304.21|305|301.16|0
1646908500000|2022-03-10 10:35:00|306.52|302.68|304.26|300.42|307.38|303.54|304|300.16|0
1646908800000|2022-03-10 10:40:00|304.39|300.55|304.52|300.68|305.65|301.81|303.73|299.89|0
1646909100000|2022-03-10 10:45:00|304.59|300.75|306.84|303|306.84|303|304.19|300.35|0
1646909400000|2022-03-10 10:50:00|306.77|302.93|306.51|302.67|307.17|303.33|305.52|301.68|0
1646909700000|2022-03-10 10:55:00|306.44|302.6|302.07|298.23|307.11|303.27|301.94|298.1|0
1646910000000|2022-03-10 11:00:00|301.94|298.1|303.06|299.22|303.52|299.68|301.81|297.97|0
1646910300000|2022-03-10 11:05:00|302.99|299.15|299.7|295.86|303.13|299.29|299.63|295.79|0
1646910600000|2022-03-10 11:10:00|299.77|295.93|301.8|297.96|302.59|298.75|298.26|294.42|0
1646910900000|2022-03-10 11:15:00|301.93|298.09|301.47|297.63|302.46|298.62|301.14|297.3|0
1646911200000|2022-03-10 11:20:00|301.4|297.56|303.25|299.41|304.17|300.33|301.34|297.5|0
1646911500000|2022-03-10 11:25:00|303.31|299.47|303.77|299.93|304.83|300.99|302.98|299.14|0
1646911800000|2022-03-10 11:30:00|304.04|300.2|302.65|298.81|304.04|300.2|301.53|297.69|0
1646912100000|2022-03-10 11:35:00|302.71|298.87|300.74|296.9|303.9|300.06|300.67|296.83|0
1646912400000|2022-03-10 11:40:00|300.47|296.63|302.17|298.33|302.64|298.8|299.68|295.84|0
1646912700000|2022-03-10 11:45:00|302.23|298.39|299.6|295.76|302.7|298.86|299.21|295.37|0
1646913000000|2022-03-10 11:50:00|299.28|295.44|296.79|292.95|300|296.16|296.79|292.95|0
1646913300000|2022-03-10 11:55:00|297.05|293.21|299.2|295.36|299.6|295.76|296.92|293.08|0
1646913600000|2022-03-10 12:00:00|299.53|295.69|295.35|291.51|300.06|296.22|295.35|291.51|0
1646913900000|2022-03-10 12:05:00|295.48|291.64|298.48|294.64|298.48|294.64|295.48|291.64|0
1646914200000|2022-03-10 12:10:00|298.35|294.51|300.45|296.61|300.64|296.8|297.99|294.15|0
1646914500000|2022-03-10 12:15:00|300.52|296.68|301.9|298.06|302.62|298.78|299.34|295.5|0
1646914800000|2022-03-10 12:20:00|302.16|298.32|301.76|297.92|302.16|298.32|299.73|295.89|0
1646915100000|2022-03-10 12:25:00|301.89|298.05|302.55|298.71|302.88|299.04|301.04|297.2|0
1646915400000|2022-03-10 12:30:00|303.15|299.31|299.98|296.14|303.34|299.5|299.98|296.14|0
1646915700000|2022-03-10 12:35:00|300.12|296.28|301.23|297.39|301.3|297.46|298.8|294.96|0
1646916000000|2022-03-10 12:40:00|301.16|297.32|300.17|296.33|301.36|297.52|300.04|296.2|0
1646916300000|2022-03-10 12:45:00|299.91|296.07|295.99|292.15|300.44|296.6|295.99|292.15|0
1646916600000|2022-03-10 12:50:00|296.05|292.21|296.11|292.27|297.36|293.52|295.92|292.08|0
1646916900000|2022-03-10 12:55:00|296.37|292.53|294.68|290.84|298.14|294.3|294.62|290.78|0
1646917200000|2022-03-10 13:00:00|294.81|290.97|294.87|291.03|296.44|292.6|294.1|290.26|0
1646917500000|2022-03-10 13:05:00|294.74|290.9|292.15|288.31|295.26|291.42|292.15|288.31|0
1646917800000|2022-03-10 13:10:00|292.86|289.02|294.35|290.51|295.32|291.48|292.86|289.02|0
1646918100000|2022-03-10 13:15:00|294.15|290.31|294.04|290.2|295.52|291.68|293.44|289.6|0
1646918400000|2022-03-10 13:20:00|293.78|289.94|294.97|291.13|295.49|291.65|293.39|289.55|0
1646918700000|2022-03-10 13:25:00|294.9|291.06|295.68|291.84|296.01|292.17|294.19|290.35|0
1646919000000|2022-03-10 13:30:00|295.49|291.65|301.15|297.31|306.25|302.41|295.16|291.32|0
1646919300000|2022-03-10 13:35:00|301.48|297.64|297.07|293.23|302.4|298.56|296.16|292.32|0
1646919600000|2022-03-10 13:40:00|297|293.16|293.9|290.06|298.25|294.41|293.38|289.54|0
1646919900000|2022-03-10 13:45:00|293.77|289.93|293.18|289.34|295.47|291.63|293.18|289.34|0
1646920200000|2022-03-10 13:50:00|293.5|289.66|289.08|285.24|293.5|289.66|287.73|283.89|0
1646920500000|2022-03-10 13:55:00|289.28|285.44|288.82|284.98|290.38|286.54|288.82|284.98|0
1646920800000|2022-03-10 14:00:00|288.69|284.85|289.6|285.76|289.86|286.02|287.53|283.69|0
1646921100000|2022-03-10 14:05:00|289.47|285.63|290.64|286.8|291.94|288.1|287.01|283.17|0
1646921400000|2022-03-10 14:10:00|290.38|286.54|291.48|287.64|291.68|287.84|289.74|285.9|0
1646921700000|2022-03-10 14:15:00|291.68|287.84|291.67|287.83|291.81|287.97|290.51|286.67|0
1646922000000|2022-03-10 14:20:00|291.41|287.57|291.41|287.57|291.93|288.09|290.12|286.28|0
1646922300000|2022-03-10 14:25:00|291.34|287.5|293.35|289.51|293.48|289.64|291.02|287.18|0
1646922600000|2022-03-10 14:30:00|294.07|290.23|295.44|291.6|297.4|293.56|291.73|287.89|0
1646922900000|2022-03-10 14:35:00|294.26|290.42|289|285.16|295.7|291.86|288.85|285.01|0
1646923200000|2022-03-10 14:40:00|289.78|285.94|292.64|288.8|295.51|291.67|289.78|285.94|0
1646923500000|2022-03-10 14:45:00|292.51|288.67|290.16|286.32|294.59|290.75|290.16|286.32|0
1646923800000|2022-03-10 14:50:00|290.68|286.84|295.24|291.4|295.24|291.4|289.13|285.29|0
1646924100000|2022-03-10 14:55:00|294.46|290.62|301.7|297.86|304.22|300.38|294.46|290.62|0
1646924400000|2022-03-10 15:00:00|302.23|298.39|296.42|292.58|302.23|298.39|295.76|291.92|0
1646924700000|2022-03-10 15:05:00|297.21|293.37|298.78|294.94|299.84|296|296.28|292.44|0
1646925000000|2022-03-10 15:10:00|299.05|295.21|299.57|295.73|300.89|297.05|296.68|292.84|0
1646925300000|2022-03-10 15:15:00|299.04|295.2|305.54|301.7|305.54|301.7|298.97|295.13|0
1646925600000|2022-03-10 15:20:00|305.27|301.43|299.57|295.73|306.66|302.82|298.3|294.46|0
1646925900000|2022-03-10 15:25:00|299.7|295.86|295.36|291.52|302.08|298.24|295.23|291.39|0
1646926200000|2022-03-10 15:30:00|295.49|291.65|290.67|286.83|297.2|293.36|290.15|286.31|0
1646926500000|2022-03-10 15:35:00|290.02|286.18|287.03|283.19|291.7|287.86|284.83|280.99|0
1646926800000|2022-03-10 15:40:00|286.77|282.93|286.77|282.93|288.98|285.14|286.25|282.41|0
1646927100000|2022-03-10 15:45:00|286.64|282.8|289.37|285.53|290.74|286.9|285.47|281.63|0
1646927400000|2022-03-10 15:50:00|289.63|285.79|283.53|279.69|289.63|285.79|283.14|279.3|0
1646927700000|2022-03-10 15:55:00|283.14|279.3|282.23|278.39|283.4|279.56|280.95|277.11|0
1646928000000|2022-03-10 16:00:00|281.27|277.43|279.92|276.08|281.59|277.75|279.28|275.44|0
1646928300000|2022-03-10 16:05:00|280.3|276.46|286.43|282.59|286.69|282.85|278.51|274.67|0
1646928600000|2022-03-10 16:10:00|286.18|282.34|288.3|284.46|288.56|284.72|285.47|281.63|0
1646928900000|2022-03-10 16:15:00|288.04|284.2|286.88|283.04|288.04|284.2|285.47|281.63|0
1646929200000|2022-03-10 16:20:00|286.75|282.91|285.21|281.37|288.62|284.78|284.44|280.6|0
1646929500000|2022-03-10 16:25:00|284.95|281.11|283.72|279.88|285.4|281.56|281.37|277.53|0
1646929800000|2022-03-10 16:30:00|283.59|279.75|283.65|279.81|284.87|281.03|282.83|278.99|0
1646930100000|2022-03-10 16:35:00|283.78|279.94|282.95|279.11|284.74|280.9|282.7|278.86|0
1646930400000|2022-03-10 16:40:00|283.08|279.24|286.15|282.31|286.27|282.43|282.06|278.22|0
1646930700000|2022-03-10 16:45:00|286.46|282.62|285.63|281.79|286.46|282.62|283.58|279.74|0
1646931000000|2022-03-10 16:50:00|285.76|281.92|288.33|284.49|289.23|285.39|285.12|281.28|0
1646931300000|2022-03-10 16:55:00|288.46|284.62|289.74|285.9|289.87|286.03|287.3|283.46|0
1646931600000|2022-03-10 17:00:00|289.36|285.52|290.65|286.81|291.3|287.46|288.71|284.87|0
1646931900000|2022-03-10 17:05:00|290.52|286.68|287.88|284.04|291.81|287.97|287.49|283.65|0
1646932200000|2022-03-10 17:10:00|288.4|284.56|288.97|285.13|289.04|285.2|287.24|283.4|0
1646932500000|2022-03-10 17:15:00|289.04|285.2|289.43|285.59|289.95|286.11|288.14|284.3|0
1646932800000|2022-03-10 17:20:00|289.69|285.85|294.1|290.26|294.37|290.53|289.04|285.2|0
1646933100000|2022-03-10 17:25:00|294.24|290.4|293.45|289.61|294.63|290.79|292.67|288.83|0
1646933400000|2022-03-10 17:30:00|293.32|289.48|290.58|286.74|293.32|289.48|290.46|286.62|0
1646933700000|2022-03-10 17:35:00|290.71|286.87|287.74|283.9|290.71|286.87|287.61|283.77|0
1646934000000|2022-03-10 17:40:00|287.61|283.77|285.62|281.78|287.99|284.15|284.85|281.01|0
1646934300000|2022-03-10 17:45:00|285.23|281.39|286.84|283|287.04|283.2|284.85|281.01|0
1646934600000|2022-03-10 17:50:00|286.78|282.94|283.94|280.1|287.16|283.32|283.3|279.46|0
1646934900000|2022-03-10 17:55:00|284.2|280.36|284.71|280.87|285.49|281.65|284.07|280.23|0
1646935200000|2022-03-10 18:00:00|284.9|281.06|283.04|279.2|287.55|283.71|282.98|279.14|0
1646935500000|2022-03-10 18:05:00|283.17|279.33|285.09|281.25|285.93|282.09|283.17|279.33|0
1646935800000|2022-03-10 18:10:00|285.22|281.38|285.99|282.15|288.32|284.48|284.58|280.74|0
1646936100000|2022-03-10 18:15:00|285.92|282.08|290.13|286.29|290.52|286.68|285.35|281.51|0
1646936400000|2022-03-10 18:20:00|289.87|286.03|289.22|285.38|291.04|287.2|287.79|283.95|0
1646936700000|2022-03-10 18:25:00|289.09|285.25|289.47|285.63|290.44|286.6|287.4|283.56|0
1646937000000|2022-03-10 18:30:00|289.34|285.5|291.03|287.19|291.55|287.71|288.18|284.34|0
1646937300000|2022-03-10 18:35:00|290.77|286.93|289.73|285.89|292.59|288.75|289.34|285.5|0
1646937600000|2022-03-10 18:40:00|290.12|286.28|289.72|285.88|291.16|287.32|288.69|284.85|0
1646937900000|2022-03-10 18:45:00|289.98|286.14|296.38|292.54|296.51|292.67|289.98|286.14|0
1646938200000|2022-03-10 18:50:00|296.51|292.67|292.44|288.6|298.19|294.35|291.79|287.95|0
1646938500000|2022-03-10 18:55:00|292.57|288.73|292.57|288.73|294.15|290.31|291.4|287.56|0
1646938800000|2022-03-10 19:00:00|292.7|288.86|300.22|296.38|300.22|296.38|291.92|288.08|0
1646939100000|2022-03-10 19:05:00|300.29|296.45|295.85|292.01|301.75|297.91|295.85|292.01|0
1646939400000|2022-03-10 19:10:00|296.31|292.47|296.51|292.67|297.44|293.6|295.06|291.22|0
1646939700000|2022-03-10 19:15:00|296.38|292.54|298.62|294.78|300.35|296.51|295.91|292.07|0
1646940000000|2022-03-10 19:20:00|298.89|295.05|296.24|292.4|299.55|295.71|296.24|292.4|0
1646940300000|2022-03-10 19:25:00|296.77|292.93|299.61|295.77|300.81|296.97|296.5|292.66|0
1646940600000|2022-03-10 19:30:00|300.74|296.9|300.08|296.24|303.01|299.17|299.41|295.57|0
1646940900000|2022-03-10 19:35:00|300.61|296.77|300.6|296.76|302.74|298.9|299.28|295.44|0
1646941200000|2022-03-10 19:40:00|300.87|297.03|298.74|294.9|301.94|298.1|298.08|294.24|0
1646941500000|2022-03-10 19:45:00|298.08|294.24|304.87|301.03|305.14|301.3|298.08|294.24|0
1646941800000|2022-03-10 19:50:00|305.14|301.3|303.53|299.69|306.48|302.64|303.53|299.69|0
1646942100000|2022-03-10 19:55:00|303.67|299.83|304.06|300.22|305.54|301.7|303.26|299.42|0
1646942400000|2022-03-10 20:00:00|304.73|300.89|299.66|295.82|304.73|300.89|299.39|295.55|0
1646942700000|2022-03-10 20:05:00|300.32|296.48|298.46|294.62|300.99|297.15|296.48|292.64|0
1646943000000|2022-03-10 20:10:00|298.73|294.89|301.65|297.81|302.18|298.34|297.93|294.09|0
1646943300000|2022-03-10 20:15:00|301.78|297.94|300.98|297.14|303.39|299.55|300.18|296.34|0
1646943600000|2022-03-10 20:20:00|300.85|297.01|297.4|293.56|302.58|298.74|296.08|292.24|0
1646943900000|2022-03-10 20:25:00|297.13|293.29|300.11|296.27|300.58|296.74|296.74|292.9|0
1646944200000|2022-03-10 20:30:00|300.18|296.34|300.31|296.47|301.77|297.93|298.72|294.88|0
1646944500000|2022-03-10 20:35:00|300.04|296.2|298.31|294.47|301.11|297.27|296.6|292.76|0
1646944800000|2022-03-10 20:40:00|298.98|295.14|300.17|296.33|303.24|299.4|298.84|295|0
1646945100000|2022-03-10 20:45:00|299.37|295.53|300.3|296.46|302.03|298.19|297.38|293.54|0
1646945400000|2022-03-10 20:50:00|299.77|295.93|307.45|303.61|309.42|305.58|299.77|295.93|0
1646945700000|2022-03-10 20:55:00|307.52|303.68|304.7|300.86|308.17|304.33|303.23|299.39|0
1646946000000|2022-03-10 21:00:00|303.77|299.93|303.21|299.37|304.17|300.33|302.28|298.44|0
1646946300000|2022-03-10 21:05:00|303.35|299.51|302.01|298.17|303.75|299.91|301.34|297.5|0
1646946600000|2022-03-10 21:10:00|302.14|298.3|304.32|301.32|304.53|301.53|301.74|297.9|0
1646946900000|2022-03-10 21:15:00|304.51|301.01|304.24|300.74|304.78|301.28|303.97|300.47|0
1646947200000|2022-03-10 21:20:00|304.37|300.87|304.91|301.41|304.91|301.41|304.24|300.74|0
1646947500000|2022-03-10 21:25:00|305.04|301.54|304.16|300.66|305.04|301.54|304.03|300.53|0
1646947800000|2022-03-10 21:30:00|304.03|300.53|303.62|300.12|304.03|300.53|303.62|300.12|0
1646948100000|2022-03-10 21:35:00|303.76|300.26|304.56|301.06|305.1|301.6|303.75|300.25|0
1646948400000|2022-03-10 21:40:00|304.29|300.79|303.88|300.38|304.42|300.92|303.88|300.38|0
1646948700000|2022-03-10 21:45:00|304.02|300.52|304.15|300.65|304.15|300.65|302.81|299.31|0
1646949000000|2022-03-10 21:50:00|304.02|300.52|303.75|300.25|304.15|300.65|303.61|300.11|0
1646949300000|2022-03-10 21:55:00|303.61|300.11|302.34|298.84|303.61|300.11|302.01|298.51|0
1646949600000|2022-03-10 22:00:00|302.44|298.94|301.94|298.44|303.15|299.65|301.94|298.44|0
1646949900000|2022-03-10 22:05:00|302.14|298.64|301.63|298.13|302.41|298.91|301.4|297.9|0
1646950200000|2022-03-10 22:10:00|301.57|298.07|301.39|297.89|301.88|298.38|301.05|297.55|0
1646950500000|2022-03-10 22:15:00|301.38|297.88|301.2|297.7|301.45|297.95|300.7|297.2|0
1646950800000|2022-03-10 22:20:00|301.35|297.85|301.16|297.66|301.66|298.16|301.1|297.6|0
1646951100000|2022-03-10 22:25:00|301.08|297.58|301.52|298.02|301.8|298.3|301.08|297.58|0
1646951400000|2022-03-10 22:30:00|301.64|298.14|301.29|297.79|301.66|298.16|301.27|297.77|0
1646951700000|2022-03-10 22:35:00|301.28|297.78|301.3|297.8|301.52|298.02|301.27|297.77|0
1646952000000|2022-03-10 22:40:00|301.28|297.78|301.16|297.66|301.32|297.82|301.15|297.65|0
1646952300000|2022-03-10 22:45:00|301.15|297.65|301.24|297.74|301.32|297.82|301.14|297.64|0
1646952600000|2022-03-10 22:50:00|301.16|297.66|301.26|297.76|301.26|297.76|301.16|297.66|0
1646952900000|2022-03-10 22:55:00|301.24|297.74|301.06|297.56|301.45|297.95|300.96|297.46|0
1646953200000|2022-03-10 23:00:00|303.1|299.6|304.65|301.15|304.65|301.15|300.77|297.27|0
1646953500000|2022-03-10 23:05:00|304.51|301.01|305.72|302.22|306.19|302.69|304.38|300.88|0
1646953800000|2022-03-10 23:10:00|305.85|302.35|306.12|302.62|306.12|302.62|305.31|301.81|0
1646954100000|2022-03-10 23:15:00|306.39|302.89|305.78|302.28|306.86|303.36|305.71|302.21|0
1646954400000|2022-03-10 23:20:00|305.85|302.35|306.25|302.75|306.38|302.88|305.37|301.87|0
1646954700000|2022-03-10 23:25:00|306.11|302.61|305.23|301.73|306.11|302.61|305.17|301.67|0
1646955000000|2022-03-10 23:30:00|305.17|301.67|305.3|301.8|305.98|302.48|305.1|301.6|0
1646955300000|2022-03-10 23:35:00|305.23|301.73|306.24|302.74|306.24|302.74|305.23|301.73|0
1646955600000|2022-03-10 23:40:00|306.3|302.8|305.16|301.66|306.3|302.8|305.16|301.66|0
1646955900000|2022-03-10 23:45:00|305.23|301.73|308.12|304.62|308.8|305.3|305.23|301.73|0
1646956200000|2022-03-10 23:50:00|308.05|304.55|306.63|303.13|308.12|304.62|306.37|302.87|0
1646956500000|2022-03-10 23:55:00|306.56|303.06|305.96|302.46|307.58|304.08|305.89|302.39|0
1646956800000|2022-03-11 00:00:00|306.23|302.73|304.61|301.11|306.5|303|304.21|300.71|0
1646957100000|2022-03-11 00:05:00|304.75|301.25|304.94|301.44|305.42|301.92|304.34|300.84|0
1646957400000|2022-03-11 00:10:00|305.08|301.58|305.28|301.78|305.95|302.45|304.34|300.84|0
1646957700000|2022-03-11 00:15:00|305.41|301.91|305.68|302.18|306.15|302.65|304.07|300.57|0
1646958000000|2022-03-11 00:20:00|305.54|302.04|305.81|302.31|305.81|302.31|304.6|301.1|0
1646958300000|2022-03-11 00:25:00|305.95|302.45|305.14|301.64|306.08|302.58|304.8|301.3|0
1646958600000|2022-03-11 00:30:00|305.2|301.7|305.54|302.04|306.41|302.91|305.2|301.7|0
1646958900000|2022-03-11 00:35:00|305.67|302.17|304.59|301.09|305.67|302.17|304.39|300.89|0
1646959200000|2022-03-11 00:40:00|304.46|300.96|304.05|300.55|304.66|301.16|304.05|300.55|0
1646959500000|2022-03-11 00:45:00|304.19|300.69|303.78|300.28|304.19|300.69|303.25|299.75|0
1646959800000|2022-03-11 00:50:00|303.92|300.42|300.31|296.81|303.92|300.42|300.04|296.54|0
1646960100000|2022-03-11 00:55:00|300.44|296.94|300.3|296.8|300.44|296.94|299.64|296.14|0
1646960400000|2022-03-11 01:00:00|300.44|296.94|295.66|292.16|300.44|296.94|295.53|292.03|0
1646960700000|2022-03-11 01:05:00|295.4|291.9|296.72|293.22|297.64|294.14|294.93|291.43|0
1646961000000|2022-03-11 01:10:00|296.85|293.35|297.11|293.61|297.51|294.01|296.19|292.69|0
1646961300000|2022-03-11 01:15:00|297.04|293.54|298.7|295.2|299.1|295.6|297.04|293.54|0
1646961600000|2022-03-11 01:20:00|298.57|295.07|294.46|290.96|298.7|295.2|294.39|290.89|0
1646961900000|2022-03-11 01:25:00|294.2|290.7|294.13|290.63|294.92|291.42|292.75|289.25|0
1646962200000|2022-03-11 01:30:00|294.46|290.96|294.19|290.69|294.46|290.96|292.42|288.92|0
1646962500000|2022-03-11 01:35:00|293.93|290.43|294.98|291.48|295.25|291.75|293.93|290.43|0
1646962800000|2022-03-11 01:40:00|295.11|291.61|295.77|292.27|296.04|292.54|294.12|290.62|0
1646963100000|2022-03-11 01:45:00|295.9|292.4|295.24|291.74|296.56|293.06|294.98|291.48|0
1646963400000|2022-03-11 01:50:00|295.17|291.67|294.51|291.01|295.37|291.87|293.92|290.42|0
1646963700000|2022-03-11 01:55:00|294.45|290.95|293.18|289.68|294.71|291.21|293.11|289.61|0
1646964000000|2022-03-11 02:00:00|293.24|289.74|295.42|291.92|295.42|291.92|292.39|288.89|0
1646964300000|2022-03-11 02:05:00|295.02|291.52|296.4|292.9|297.14|293.64|294.49|290.99|0
1646964600000|2022-03-11 02:10:00|296.34|292.84|296.4|292.9|296.74|293.24|295.94|292.44|0
1646964900000|2022-03-11 02:15:00|296.34|292.84|295.94|292.44|296.47|292.97|295.74|292.24|0
1646965200000|2022-03-11 02:20:00|296.07|292.57|294.48|290.98|296.07|292.57|294.35|290.85|0
1646965500000|2022-03-11 02:25:00|294.35|290.85|293.82|290.32|294.61|291.11|292.18|288.68|0
1646965800000|2022-03-11 02:30:00|293.88|290.38|294.34|290.84|294.87|291.37|292.9|289.4|0
1646966100000|2022-03-11 02:35:00|294.41|290.91|295|291.5|295.4|291.9|294.21|290.71|0
1646966400000|2022-03-11 02:40:00|295.07|291.57|294.74|291.24|295.99|292.49|294.6|291.1|0
1646966700000|2022-03-11 02:45:00|294.6|291.1|293.15|289.65|295|291.5|292.89|289.39|0
1646967000000|2022-03-11 02:50:00|293.21|289.71|294.99|291.49|294.99|291.49|292.36|288.86|0
1646967300000|2022-03-11 02:55:00|294.92|291.42|293.54|290.04|294.99|291.49|293.47|289.97|0
1646967600000|2022-03-11 03:00:00|293.8|290.3|293.41|289.91|294.13|290.63|293.01|289.51|0
1646967900000|2022-03-11 03:05:00|293.47|289.97|292.48|288.98|293.54|290.04|292.48|288.98|0
1646968200000|2022-03-11 03:10:00|292.55|289.05|291.04|287.54|292.74|289.24|291.04|287.54|0
1646968500000|2022-03-11 03:15:00|290.91|287.41|290.51|287.01|290.97|287.47|288.75|285.25|0
1646968800000|2022-03-11 03:20:00|290.64|287.14|290.44|286.94|291.04|287.54|289.99|286.49|0
1646969100000|2022-03-11 03:25:00|290.51|287.01|290.51|287.01|291.29|287.79|289.98|286.48|0
1646969400000|2022-03-11 03:30:00|289.33|285.83|290.96|287.46|290.96|287.46|288.29|284.79|0
1646969700000|2022-03-11 03:35:00|291.09|287.59|289.72|286.22|291.68|288.18|289.39|285.89|0
1646970000000|2022-03-11 03:40:00|289.98|286.48|291.02|287.52|291.68|288.18|289.59|286.09|0
1646970300000|2022-03-11 03:45:00|291.15|287.65|291.28|287.78|291.68|288.18|290.24|286.74|0
1646970600000|2022-03-11 03:50:00|291.02|287.52|292.85|289.35|292.85|289.35|290.76|287.26|0
1646970900000|2022-03-11 03:55:00|292.72|289.22|293.18|289.68|293.38|289.88|292|288.5|0
1646971200000|2022-03-11 04:00:00|293.24|289.74|292.98|289.48|293.64|290.14|292.85|289.35|0
1646971500000|2022-03-11 04:05:00|293.04|289.54|293.63|290.13|293.63|290.13|292.78|289.28|0
1646971800000|2022-03-11 04:10:00|294.03|290.53|291.59|288.09|294.03|290.53|291.14|287.64|0
1646972100000|2022-03-11 04:15:00|291.66|288.16|293.03|289.53|293.63|290.13|291.53|288.03|0
1646972400000|2022-03-11 04:20:00|293.1|289.6|294.15|290.65|294.29|290.79|293.1|289.6|0
1646972700000|2022-03-11 04:25:00|293.89|290.39|293.23|289.73|293.89|290.39|292.97|289.47|0
1646973000000|2022-03-11 04:30:00|293.36|289.86|292.7|289.2|293.62|290.12|292.7|289.2|0
1646973300000|2022-03-11 04:35:00|292.96|289.46|292.83|289.33|293.23|289.73|292.44|288.94|0
1646973600000|2022-03-11 04:40:00|292.7|289.2|293.61|290.11|293.68|290.18|292.43|288.93|0
1646973900000|2022-03-11 04:45:00|293.48|289.98|293.09|289.59|293.68|290.18|292.82|289.32|0
1646974200000|2022-03-11 04:50:00|293.22|289.72|292.29|288.79|293.87|290.37|292.29|288.79|0
1646974500000|2022-03-11 04:55:00|292.36|288.86|291.9|288.4|292.36|288.86|291.64|288.14|0
1646974800000|2022-03-11 05:00:00|291.96|288.46|291.5|288|292.16|288.66|290.45|286.95|0
1646975100000|2022-03-11 05:05:00|291.37|287.87|290.71|287.21|291.37|287.87|290.32|286.82|0
1646975400000|2022-03-11 05:10:00|290.58|287.08|290.84|287.34|290.97|287.47|289.67|286.17|0
1646975700000|2022-03-11 05:15:00|290.58|287.08|290.58|287.08|290.97|287.47|290.19|286.69|0
1646976000000|2022-03-11 05:20:00|290.64|287.14|290.51|287.01|290.97|287.47|289.92|286.42|0
1646976300000|2022-03-11 05:25:00|290.7|287.2|291.49|287.99|291.75|288.25|290.7|287.2|0
1646976600000|2022-03-11 05:30:00|291.62|288.12|293.52|290.02|293.65|290.15|291.09|287.59|0
1646976900000|2022-03-11 05:35:00|293.59|290.09|296.75|293.25|296.89|293.39|292.93|289.43|0
1646977200000|2022-03-11 05:40:00|296.36|292.86|295.56|292.06|296.89|293.39|295.56|292.06|0
1646977500000|2022-03-11 05:45:00|295.69|292.19|296.88|293.38|297.15|293.65|295.56|292.06|0
1646977800000|2022-03-11 05:50:00|297.01|293.51|298.8|295.3|299|295.5|296.62|293.12|0
1646978100000|2022-03-11 05:55:00|299.2|295.7|300.06|296.56|301.46|297.96|299.2|295.7|0
1646978400000|2022-03-11 06:00:00|299.93|296.43|302.38|299.58|302.87|299.72|298.73|295.23|0
1646978700000|2022-03-11 06:05:00|302.25|299.45|303.05|300.25|304.13|301.33|301.98|299.18|0
1646979000000|2022-03-11 06:10:00|302.92|300.12|303.32|300.52|304.05|301.25|302.65|299.85|0
1646979300000|2022-03-11 06:15:00|303.45|300.65|303.85|301.05|304.66|301.86|302.78|299.98|0
1646979600000|2022-03-11 06:20:00|304.05|301.25|302.91|300.11|304.25|301.45|302.77|299.97|0
1646979900000|2022-03-11 06:25:00|302.97|300.17|303.98|301.18|304.38|301.58|302.91|300.11|0
1646980200000|2022-03-11 06:30:00|304.04|301.24|302.16|299.36|304.11|301.31|302.1|299.3|0
1646980500000|2022-03-11 06:35:00|302.1|299.3|302.83|300.03|303.03|300.23|301.3|298.5|0
1646980800000|2022-03-11 06:40:00|302.77|299.97|304.3|301.5|304.78|301.98|302.77|299.97|0
1646981100000|2022-03-11 06:45:00|304.37|301.57|304.51|301.71|304.78|301.98|303.5|300.7|0
1646981400000|2022-03-11 06:50:00|304.57|301.77|304.5|301.7|304.64|301.84|304.1|301.3|0
1646981700000|2022-03-11 06:55:00|304.64|301.84|303.89|301.09|304.64|301.84|303.36|300.56|0
1646982000000|2022-03-11 07:00:00|303.96|301.16|308.34|305.54|308.82|306.02|303.96|301.16|0
1646982300000|2022-03-11 07:05:00|308.55|305.75|311.19|308.39|313.03|310.23|308.55|305.75|0
1646982600000|2022-03-11 07:10:00|311.12|308.32|310.3|307.5|312.62|309.82|309.96|307.16|0
1646982900000|2022-03-11 07:15:00|310.23|307.43|308.09|305.29|311.55|308.75|307.69|304.89|0
1646983200000|2022-03-11 07:20:00|308.02|305.22|305.32|302.52|308.02|305.22|305.18|302.38|0
1646983500000|2022-03-11 07:25:00|305.39|302.59|306.46|303.66|306.74|303.94|304.85|302.05|0
1646983800000|2022-03-11 07:30:00|306.39|303.59|304.03|301.23|306.39|303.59|303.63|300.83|0
1646984100000|2022-03-11 07:35:00|303.83|301.03|302.82|300.02|304.3|301.5|301.62|298.82|0
1646984400000|2022-03-11 07:40:00|302.69|299.89|304.09|301.29|304.84|302.04|302.69|299.89|0
1646984700000|2022-03-11 07:45:00|303.89|301.09|302.68|299.88|306.05|303.25|302.21|299.41|0
1646985000000|2022-03-11 07:50:00|302.88|300.08|302.61|299.81|303.42|300.62|302.28|299.48|0
1646985300000|2022-03-11 07:55:00|302.54|299.74|302.94|300.14|302.95|300.15|300.2|297.4|0
1646985600000|2022-03-11 08:00:00|303.41|300.61|299.59|296.79|303.75|300.95|299.59|296.79|0
1646985900000|2022-03-11 08:05:00|299.53|297.13|299.59|297.19|301.46|299.06|297.79|295.39|0
1646986200000|2022-03-11 08:10:00|299.66|297.26|300.46|298.06|302.13|299.73|299.66|297.26|0
1646986500000|2022-03-11 08:15:00|300.59|298.19|294.4|292|301.19|298.79|294|291.6|0
1646986800000|2022-03-11 08:20:00|294.47|292.07|296.65|294.25|296.78|294.38|293.41|291.01|0
1646987100000|2022-03-11 08:25:00|296.45|294.05|296.25|293.85|298.45|296.05|294.99|292.59|0
1646987400000|2022-03-11 08:30:00|296.05|293.65|295.19|292.79|298.18|295.78|294.99|292.59|0
1646987700000|2022-03-11 08:35:00|295.52|293.12|299.96|297.56|299.96|297.56|292.84|290.44|0
1646988000000|2022-03-11 08:40:00|299.83|297.43|300.62|298.22|301.29|298.89|298.49|296.09|0
1646988300000|2022-03-11 08:45:00|300.76|298.36|304.24|301.84|304.24|301.84|300.76|298.36|0
1646988600000|2022-03-11 08:50:00|304.3|301.9|300.22|297.82|304.44|302.04|300.15|297.75|0
1646988900000|2022-03-11 08:55:00|300.42|298.02|300.88|298.48|302.49|300.09|300.22|297.82|0
1646989200000|2022-03-11 09:00:00|300.81|298.41|302.49|300.09|303.16|300.76|300.68|298.28|0
1646989500000|2022-03-11 09:05:00|302.55|300.15|304.36|301.96|306.18|303.78|302.35|299.95|0
1646989800000|2022-03-11 09:10:00|304.5|302.1|307.25|304.85|307.46|305.06|304.36|301.96|0
1646990100000|2022-03-11 09:15:00|307.05|304.65|306.65|304.25|307.73|305.33|305.9|303.5|0
1646990400000|2022-03-11 09:20:00|306.71|304.31|308.31|305.91|310.28|307.88|306.65|304.25|0
1646990700000|2022-03-11 09:25:00|308.25|305.85|307.03|304.63|309.47|307.07|306.96|304.56|0
1646991000000|2022-03-11 09:30:00|307.17|304.77|306.89|304.49|307.98|305.58|305.41|303.01|0
1646991300000|2022-03-11 09:35:00|307.16|304.76|305.95|303.55|307.43|305.03|305.41|303.01|0
1646991600000|2022-03-11 09:40:00|306.01|303.61|306.21|303.81|306.22|303.82|304.6|302.2|0
1646991900000|2022-03-11 09:45:00|306.35|303.95|307.83|305.43|307.97|305.57|306.35|303.95|0
1646992200000|2022-03-11 09:50:00|307.97|305.57|309.05|306.65|309.86|307.46|307.15|304.75|0
1646992500000|2022-03-11 09:55:00|308.91|306.51|308.37|305.97|309.05|306.65|308.23|305.83|0
1646992800000|2022-03-11 10:00:00|308.5|306.1|313.95|311.55|313.95|311.55|308.5|306.1|0
1646993100000|2022-03-11 10:05:00|314.09|311.69|312.31|309.91|314.77|312.37|311.9|309.5|0
1646993400000|2022-03-11 10:10:00|312.17|309.77|310.67|308.27|312.24|309.84|310.6|308.2|0
1646993700000|2022-03-11 10:15:00|310.73|308.33|310.94|308.54|312.03|309.63|310.39|307.99|0
1646994000000|2022-03-11 10:20:00|310.87|308.47|311.62|309.22|311.62|309.22|310.39|307.99|0
1646994300000|2022-03-11 10:25:00|311.48|309.08|313.59|311.19|314.21|311.81|311.48|309.08|0
1646994600000|2022-03-11 10:30:00|313.53|311.13|312.5|310.1|313.8|311.4|312.16|309.76|0
1646994900000|2022-03-11 10:35:00|312.43|310.03|310.79|308.39|312.7|310.3|310.45|308.05|0
1646995200000|2022-03-11 10:40:00|310.72|308.32|308.61|306.21|310.79|308.39|308.61|306.21|0
1646995500000|2022-03-11 10:45:00|308.95|306.55|310.65|308.25|310.65|308.25|308.75|306.35|0
1646995800000|2022-03-11 10:50:00|310.71|308.31|308.34|305.94|310.78|308.38|308.07|305.67|0
1646996100000|2022-03-11 10:55:00|308.47|306.07|310.92|308.52|312.14|309.74|307.99|305.59|0
1646996400000|2022-03-11 11:00:00|310.71|308.31|310.98|308.58|311.46|309.06|309.96|307.56|0
1646996700000|2022-03-11 11:05:00|311.05|308.65|310.7|308.3|311.8|309.4|309.42|307.02|0
1646997000000|2022-03-11 11:10:00|310.77|308.37|309.55|307.15|311.32|308.92|309.07|306.67|0
1646997300000|2022-03-11 11:15:00|309.41|307.01|308.93|306.53|310.5|308.1|308.73|306.33|0
1646997600000|2022-03-11 11:20:00|309|306.6|327.3|324.9|328.49|326.09|307.44|305.04|0
1646997900000|2022-03-11 11:25:00|325.97|323.57|334.69|332.29|342.62|340.22|325.69|323.29|0
1646998200000|2022-03-11 11:30:00|332.85|330.45|334.04|331.64|335.82|333.42|328.33|325.93|0
1646998500000|2022-03-11 11:35:00|334.9|332.5|330.22|327.82|335.11|332.71|328.61|326.21|0
1646998800000|2022-03-11 11:40:00|330.16|327.76|332.98|330.58|336.53|334.13|330.02|327.62|0
1646999100000|2022-03-11 11:45:00|332.91|330.51|333.13|329.29|335.74|333.34|330.43|328.03|0
1646999400000|2022-03-11 11:50:00|332.85|329.01|328.12|324.28|333.13|329.29|326.1|322.26|0
1646999700000|2022-03-11 11:55:00|328.4|324.56|332.84|329|333.19|329.35|328.12|324.28|0
1647000000000|2022-03-11 12:00:00|332.7|328.86|331.71|327.87|332.7|328.86|328.61|324.77|0
1647000300000|2022-03-11 12:05:00|331.99|328.15|331.85|328.01|332.41|328.57|329.46|325.62|0
1647000600000|2022-03-11 12:10:00|331.57|327.73|332.55|328.71|334.11|330.27|330.58|326.74|0
1647000900000|2022-03-11 12:15:00|331.99|328.15|331.42|327.58|333.26|329.42|330.86|327.02|0
1647001200000|2022-03-11 12:20:00|331.06|327.22|332.63|328.79|333.76|329.92|331.06|327.22|0
1647001500000|2022-03-11 12:25:00|332.7|328.86|328.5|324.66|332.7|328.86|328.04|324.2|0
1647001800000|2022-03-11 12:30:00|328.71|324.87|331.04|327.2|331.04|327.2|328.71|324.87|0
1647002100000|2022-03-11 12:35:00|330.96|327.12|331.88|328.04|331.88|328.04|329.41|325.57|0
1647002400000|2022-03-11 12:40:00|332.02|328.18|330.47|326.63|332.02|328.18|329.62|325.78|0
1647002700000|2022-03-11 12:45:00|330.18|326.34|328.45|324.61|330.53|326.69|326.67|322.83|0
1647003000000|2022-03-11 12:50:00|328.31|324.47|324.56|320.72|328.31|324.47|324.56|320.72|0
1647003300000|2022-03-11 12:55:00|324.7|320.86|323.65|319.81|325.26|321.42|321.42|317.58|0
1647003600000|2022-03-11 13:00:00|323.51|319.67|323.02|319.18|324.98|321.14|321.91|318.07|0
1647003900000|2022-03-11 13:05:00|323.16|319.32|324.34|320.5|324.84|321|322.53|318.69|0
1647004200000|2022-03-11 13:10:00|324.42|320.58|321.07|317.23|324.97|321.13|319.89|316.05|0
1647004500000|2022-03-11 13:15:00|321.14|317.3|318.99|315.15|322.18|318.34|318.99|315.15|0
1647004800000|2022-03-11 13:20:00|319.13|315.29|321.2|317.36|321.62|317.78|318.57|314.73|0
1647005100000|2022-03-11 13:25:00|321.34|317.5|323.43|319.59|323.63|319.79|321.06|317.22|0
1647005400000|2022-03-11 13:30:00|323.85|320.01|321.89|318.05|324.68|320.84|321.2|317.36|0
1647005700000|2022-03-11 13:35:00|321.48|317.64|322.73|318.89|323.56|319.72|320.71|316.87|0
1647006000000|2022-03-11 13:40:00|322.03|318.19|319.25|315.41|322.17|318.33|319.11|315.27|0
1647006300000|2022-03-11 13:45:00|319.53|315.69|317.73|313.89|320.84|317|317.59|313.75|0
1647006600000|2022-03-11 13:50:00|317.86|314.02|319.52|315.68|320.22|316.38|317.86|314.02|0
1647006900000|2022-03-11 13:55:00|319.66|315.82|314.67|310.83|319.94|316.1|314.67|310.83|0
1647007200000|2022-03-11 14:00:00|315.01|311.17|317.79|313.95|319.04|315.2|314.67|310.83|0
1647007500000|2022-03-11 14:05:00|317.52|313.68|315.92|312.08|317.79|313.95|315.45|311.61|0
1647007800000|2022-03-11 14:10:00|316|312.16|315.03|311.19|316.13|312.29|314.21|310.37|0
1647008100000|2022-03-11 14:15:00|315.17|311.33|316.13|312.29|316.68|312.84|315.03|311.19|0
1647008400000|2022-03-11 14:20:00|316.27|312.43|316.13|312.29|317.37|313.53|314.34|310.5|0
1647008700000|2022-03-11 14:25:00|315.85|312.01|313.17|309.33|315.99|312.15|313.17|309.33|0
1647009000000|2022-03-11 14:30:00|313.65|309.81|313.65|309.81|316.4|312.56|312.41|308.57|0
1647009300000|2022-03-11 14:35:00|313.78|309.94|310.63|306.79|315.98|312.14|310.56|306.72|0
1647009600000|2022-03-11 14:40:00|310.7|306.86|311.67|309.27|313.21|310.78|306.21|302.37|0
1647009900000|2022-03-11 14:45:00|311.6|309.2|313.31|310.91|315.1|312.7|311.6|309.2|0
1647010200000|2022-03-11 14:50:00|312.35|309.95|308.67|306.27|315.23|312.83|308.39|305.99|0
1647010500000|2022-03-11 14:55:00|308.53|306.13|307.71|305.31|309.14|306.74|305.01|302.61|0
1647010800000|2022-03-11 15:00:00|305.88|303.48|299.29|296.89|306.96|304.56|298.29|295.89|0
1647011100000|2022-03-11 15:05:00|299.49|297.09|296.16|293.76|302.31|299.91|295.63|293.23|0
1647011400000|2022-03-11 15:10:00|296.69|294.29|299.75|297.35|302.03|299.63|296.69|294.29|0
1647011700000|2022-03-11 15:15:00|299.82|297.42|299.08|296.68|301.09|298.69|297.62|295.22|0
1647012000000|2022-03-11 15:20:00|299.22|296.82|298.15|295.75|299.48|297.08|295.81|293.41|0
1647012300000|2022-03-11 15:25:00|298.41|296.01|300.15|297.75|303.24|300.84|298.28|295.88|0
1647012600000|2022-03-11 15:30:00|300.01|297.61|296.54|294.14|300.95|298.55|296.14|293.74|0
1647012900000|2022-03-11 15:35:00|296.61|294.21|300.61|298.21|300.95|298.55|296.54|294.14|0
1647013200000|2022-03-11 15:40:00|300.68|298.28|301.34|298.94|304.71|302.31|300.21|297.81|0
1647013500000|2022-03-11 15:45:00|301.08|298.68|301.31|298.91|302.82|300.42|300.14|297.74|0
1647013800000|2022-03-11 15:50:00|301.71|299.31|303.73|301.33|305.76|303.36|301.58|299.18|0
1647014100000|2022-03-11 15:55:00|303.86|301.46|306.3|303.9|306.7|304.3|302.78|300.38|0
1647014400000|2022-03-11 16:00:00|306.43|304.03|302.78|300.38|306.43|304.03|302.64|300.24|0
1647014700000|2022-03-11 16:05:00|302.98|300.58|299.82|297.42|303.32|300.92|298.82|296.42|0
1647015000000|2022-03-11 16:10:00|300.09|297.69|297.08|294.68|300.76|298.36|296.48|294.08|0
1647015300000|2022-03-11 16:15:00|297.41|295.01|298.88|296.48|299.75|297.35|296.48|294.08|0
1647015600000|2022-03-11 16:20:00|299.28|296.88|299.41|297.01|301.56|299.16|298.21|295.81|0
1647015900000|2022-03-11 16:25:00|299.28|296.88|296.87|294.47|299.41|297.01|296.21|293.81|0
1647016200000|2022-03-11 16:30:00|296.61|294.21|291.37|288.97|296.94|294.54|291.3|288.9|0
1647016500000|2022-03-11 16:35:00|291.57|289.17|292.16|289.76|292.69|290.29|289.91|287.51|0
1647016800000|2022-03-11 16:40:00|291.89|289.49|291.23|288.83|292.35|289.95|287.01|284.61|0
1647017100000|2022-03-11 16:45:00|291.1|288.7|291.62|289.22|293.22|290.82|289.51|287.11|0
1647017400000|2022-03-11 16:50:00|291.23|288.83|290.03|287.63|291.62|289.22|288.32|285.92|0
1647017700000|2022-03-11 16:55:00|291.09|288.69|289.83|287.43|291.35|288.95|288.45|286.05|0
1647018000000|2022-03-11 17:00:00|289.9|287.5|289.63|287.23|290.03|287.63|285.82|283.42|0
1647018300000|2022-03-11 17:05:00|289.9|287.5|285.82|283.42|291.35|288.95|285.56|283.16|0
1647018600000|2022-03-11 17:10:00|286.01|283.61|286.87|284.47|289.1|286.7|286.01|283.61|0
1647018900000|2022-03-11 17:15:00|287.13|284.73|291.34|288.94|291.34|288.94|286.73|284.33|0
1647019200000|2022-03-11 17:20:00|291.47|289.07|289.09|286.69|292.27|289.87|288.57|286.17|0
1647019500000|2022-03-11 17:25:00|289.16|286.76|285.09|282.69|289.23|286.83|285.02|282.62|0
1647019800000|2022-03-11 17:30:00|285.22|282.82|286.2|283.8|286.99|284.59|284.89|282.49|0
1647020100000|2022-03-11 17:35:00|285.81|283.41|283.32|280.92|285.94|283.54|282.93|280.53|0
1647020400000|2022-03-11 17:40:00|283.58|281.18|286.59|284.19|286.59|284.19|283.19|280.79|0
1647020700000|2022-03-11 17:45:00|286.52|284.12|285.73|283.33|287.64|285.24|285.73|283.33|0
1647021000000|2022-03-11 17:50:00|285.8|283.4|287.3|284.9|287.63|285.23|285.8|283.4|0
1647021300000|2022-03-11 17:55:00|287.24|284.84|288.02|285.62|289.6|287.2|287.17|284.77|0
1647021600000|2022-03-11 18:00:00|288.15|285.75|290|287.6|290.46|288.06|286.71|284.31|0
1647021900000|2022-03-11 18:05:00|289.86|287.46|288.94|286.54|291.98|289.58|288.54|286.14|0
1647022200000|2022-03-11 18:10:00|289.07|286.67|288.28|285.88|289.86|287.46|287.88|285.48|0
1647022500000|2022-03-11 18:15:00|288.41|286.01|291.57|289.17|291.57|289.17|288.41|286.01|0
1647022800000|2022-03-11 18:20:00|291.71|289.31|293.56|291.16|293.69|291.29|291.31|288.91|0
1647023100000|2022-03-11 18:25:00|293.49|291.09|293.29|290.89|294.36|291.96|292.63|290.23|0
1647023400000|2022-03-11 18:30:00|293.16|290.76|292.49|290.09|293.96|291.56|291.96|289.56|0
1647023700000|2022-03-11 18:35:00|292.36|289.96|291.03|288.63|293.82|291.42|291.03|288.63|0
1647024000000|2022-03-11 18:40:00|291.3|288.9|293.02|290.62|293.02|290.62|291.03|288.63|0
1647024300000|2022-03-11 18:45:00|292.89|290.49|295.01|292.61|295.01|292.61|292.89|290.49|0
1647024600000|2022-03-11 18:50:00|295.28|292.88|288.39|285.99|295.81|293.41|288.39|285.99|0
1647024900000|2022-03-11 18:55:00|288.26|285.86|286.41|284.01|289.84|287.44|286.28|283.88|0
1647025200000|2022-03-11 19:00:00|285.24|282.84|287.86|285.46|287.99|285.59|284.71|282.31|0
1647025500000|2022-03-11 19:05:00|288.12|285.72|286.8|284.4|288.51|286.11|286.8|284.4|0
1647025800000|2022-03-11 19:10:00|287.2|284.8|287.06|284.66|288.11|285.71|285.75|283.35|0
1647026100000|2022-03-11 19:15:00|287.59|285.19|285.62|283.22|289.17|286.77|285.62|283.22|0
1647026400000|2022-03-11 19:20:00|285.23|282.83|287.19|284.79|287.58|285.18|285.1|282.7|0
1647026700000|2022-03-11 19:25:00|287.32|284.92|291.67|289.27|292.07|289.67|286.53|284.13|0
1647027000000|2022-03-11 19:30:00|291.4|289|289.48|287.08|291.93|289.53|289.22|286.82|0
1647027300000|2022-03-11 19:35:00|289.42|287.02|289.28|286.88|290.21|287.81|287.9|285.5|0
1647027600000|2022-03-11 19:40:00|289.55|287.15|285.6|283.2|289.55|287.15|285.34|282.94|0
1647027900000|2022-03-11 19:45:00|285.47|283.07|286.26|283.86|286.39|283.99|283.91|281.51|0
1647028200000|2022-03-11 19:50:00|286.06|283.66|282.99|280.59|286.06|283.66|280.91|278.51|0
1647028500000|2022-03-11 19:55:00|283.12|280.72|282.81|280.41|283.99|281.59|280.4|278|0
1647028800000|2022-03-11 20:00:00|282.94|280.54|281.77|279.37|283.46|281.06|281.12|278.72|0
1647029100000|2022-03-11 20:05:00|281.9|279.5|280.21|277.81|283.2|280.8|279.44|277.04|0
1647029400000|2022-03-11 20:10:00|279.95|277.55|279.43|277.03|281.64|279.24|278.79|276.39|0
1647029700000|2022-03-11 20:15:00|279.05|276.65|281.11|278.71|281.63|279.23|279.04|276.64|0
1647030000000|2022-03-11 20:20:00|280.73|278.33|279.62|277.22|281.89|279.49|279.62|277.22|0
1647030300000|2022-03-11 20:25:00|279.04|276.64|277.23|274.83|280.46|278.06|277.23|274.83|0
1647030600000|2022-03-11 20:30:00|276.33|273.93|276.74|274.34|279.95|277.55|275.69|273.29|0
1647030900000|2022-03-11 20:35:00|277|274.6|277.64|275.24|279.82|277.42|276.87|274.47|0
1647031200000|2022-03-11 20:40:00|277.38|274.98|276.61|274.21|278.98|276.58|275.78|273.38|0
1647031500000|2022-03-11 20:45:00|277.44|275.04|275.08|272.68|277.44|275.04|274.69|272.29|0
1647031800000|2022-03-11 20:50:00|274.37|271.97|273.93|271.53|278.27|275.87|270.52|268.12|0
1647032100000|2022-03-11 20:55:00|275.2|272.8|272.41|270.01|276.79|274.39|270.02|267.62|0
1647032400000|2022-03-11 21:00:00|271.97|269.57|273.93|271.53|274.31|271.91|271.65|269.25|0
1647032700000|2022-03-11 21:05:00|274.06|271.66|273.8|271.4|274.31|271.91|273.29|270.89|0
1647033000000|2022-03-11 21:10:00|273.61|271.21|273.8|271.4|274.05|271.65|273.29|270.89|0
1647244800000|2022-03-14 08:00:00|280.01|277.61|280.14|277.74|282.73|280.33|279.94|277.54|0
1647245100000|2022-03-14 08:05:00|280.79|278.39|287.26|284.86|287.65|285.25|279.88|277.48|0
1647245400000|2022-03-14 08:10:00|287|284.6|285.63|283.23|289.1|286.7|285.1|282.7|0
1647245700000|2022-03-14 08:15:00|285.36|282.96|282.82|280.42|285.63|283.23|282.76|280.36|0
1647246000000|2022-03-14 08:20:00|283.02|280.62|284.25|281.85|285.23|282.83|282.5|280.1|0
1647246300000|2022-03-14 08:25:00|284.19|281.79|280.29|277.89|284.38|281.98|279.65|277.25|0
1647246600000|2022-03-14 08:30:00|280.16|277.76|279.65|277.25|280.16|277.76|277.97|275.57|0
1647246900000|2022-03-14 08:35:00|279.71|277.31|281.66|279.26|283.72|281.32|279.39|276.99|0
1647247200000|2022-03-14 08:40:00|281.85|279.45|282.1|279.7|282.95|280.55|281.14|278.74|0
1647247500000|2022-03-14 08:45:00|281.91|279.51|284.89|282.49|284.89|282.49|281.91|279.51|0
1647247800000|2022-03-14 08:50:00|285.08|282.68|282.42|280.02|286.77|284.37|281.19|278.79|0
1647248100000|2022-03-14 08:55:00|282.29|279.89|284.03|281.63|285.07|282.67|281.84|279.44|0
1647248400000|2022-03-14 09:00:00|284.16|281.76|287.54|285.14|287.8|285.4|283.71|281.31|0
1647248700000|2022-03-14 09:05:00|287.74|285.34|287.87|285.47|288.06|285.66|286.5|284.1|0
1647249000000|2022-03-14 09:10:00|288.06|285.66|287.34|284.94|290.16|287.76|286.89|284.49|0
1647249300000|2022-03-14 09:15:00|287.47|285.07|287.21|284.81|288.06|285.66|285.91|283.51|0
1647249600000|2022-03-14 09:20:00|287.34|284.94|285.39|282.99|289.17|286.77|285.39|282.99|0
1647249900000|2022-03-14 09:25:00|285.45|283.05|284.02|281.62|286.23|283.83|282.66|280.26|0
1647250200000|2022-03-14 09:30:00|284.08|281.68|285.44|283.04|286.22|283.82|283.44|281.04|0
1647250500000|2022-03-14 09:35:00|285.77|283.37|288.31|285.91|288.44|286.04|284.14|281.74|0
1647250800000|2022-03-14 09:40:00|288.77|286.37|290.6|288.2|293.3|290.9|287.78|285.38|0
1647251100000|2022-03-14 09:45:00|290.66|288.26|292.57|290.17|293.43|291.03|289.48|287.08|0
1647251400000|2022-03-14 09:50:00|292.7|290.3|295.08|292.68|295.41|293.01|291.52|289.12|0
1647251700000|2022-03-14 09:55:00|294.68|292.28|294.61|292.21|297.47|295.07|294.15|291.75|0
1647252000000|2022-03-14 10:00:00|294.87|292.47|292.61|290.21|295.27|292.87|292.55|290.15|0
1647252300000|2022-03-14 10:05:00|292.94|290.54|290.04|287.64|292.94|290.54|289.84|287.44|0
1647252600000|2022-03-14 10:10:00|289.91|287.51|289.64|287.24|290.1|287.7|287.42|285.02|0
1647252900000|2022-03-14 10:15:00|289.57|287.17|289.7|287.3|290.69|288.29|289.12|286.72|0
1647253200000|2022-03-14 10:20:00|289.77|287.37|289.24|286.84|289.9|287.5|288|285.6|0
1647253500000|2022-03-14 10:25:00|289.31|286.91|289.24|286.84|290.16|287.76|288.06|285.66|0
1647253800000|2022-03-14 10:30:00|289.37|286.97|291.47|289.07|292.33|289.93|289.3|286.9|0
1647254100000|2022-03-14 10:35:00|291.4|289|289.23|286.83|291.4|289|288.84|286.44|0
1647254400000|2022-03-14 10:40:00|289.17|286.77|286.74|284.34|289.17|286.77|286.16|283.76|0
1647254700000|2022-03-14 10:45:00|286.88|284.48|287.13|284.73|288.24|285.84|286.48|284.08|0
1647255000000|2022-03-14 10:50:00|287.2|284.8|289.71|287.31|289.71|287.31|285.93|283.53|0
1647255300000|2022-03-14 10:55:00|289.58|287.18|291.63|289.23|291.63|289.23|288.92|286.52|0
1647255600000|2022-03-14 11:00:00|291.42|289.02|287.49|285.09|291.56|289.16|287.49|285.09|0
1647255900000|2022-03-14 11:05:00|287.56|285.16|285.47|283.07|288.53|286.13|285.21|282.81|0
1647256200000|2022-03-14 11:10:00|285.34|282.94|286.9|284.5|287.61|285.21|285.07|282.67|0
1647256500000|2022-03-14 11:15:00|286.96|284.56|287.81|285.41|288|285.6|285.85|283.45|0
1647256800000|2022-03-14 11:20:00|287.74|285.34|287.08|284.68|288.46|286.06|286.63|284.23|0
1647257100000|2022-03-14 11:25:00|287.15|284.75|280.53|278.13|287.28|284.88|279.12|276.72|0
1647257400000|2022-03-14 11:30:00|280.79|278.39|279.12|276.72|281.76|279.36|278.99|276.59|0
1647257700000|2022-03-14 11:35:00|279.24|276.84|279.37|276.97|282.08|279.68|278.86|276.46|0
1647258000000|2022-03-14 11:40:00|279.56|277.16|278.4|276|281.36|278.96|278.34|275.94|0
1647258300000|2022-03-14 11:45:00|278.34|275.94|277.12|274.72|278.98|276.58|274.06|271.66|0
1647258600000|2022-03-14 11:50:00|276.73|274.33|275.36|272.96|277.5|275.1|271.83|269.43|0
1647258900000|2022-03-14 11:55:00|275.16|272.76|275.03|272.63|277.66|275.26|274.4|272|0
1647259200000|2022-03-14 12:00:00|274.84|272.44|277.91|275.51|278.29|275.89|273.57|271.17|0
1647259500000|2022-03-14 12:05:00|277.97|275.57|278.55|276.15|279.45|277.05|277.39|274.99|0
1647259800000|2022-03-14 12:10:00|278.42|276.02|277.96|275.56|278.55|276.15|277.01|274.61|0
1647260100000|2022-03-14 12:15:00|277.84|275.44|276.11|273.71|279.7|277.3|275.85|273.45|0
1647260400000|2022-03-14 12:20:00|276.04|273.64|274.7|272.3|276.49|274.09|274.32|271.92|0
1647260700000|2022-03-14 12:25:00|274.83|272.43|275.65|273.25|276.49|274.09|274.83|272.43|0
1647261000000|2022-03-14 12:30:00|275.98|273.58|277.63|275.23|277.82|275.42|275.34|272.94|0
1647261300000|2022-03-14 12:35:00|277.76|275.36|277.12|274.72|277.76|275.36|275.27|272.87|0
1647261600000|2022-03-14 12:40:00|277.25|274.85|278.78|276.38|279.17|276.77|277.12|274.72|0
1647261900000|2022-03-14 12:45:00|278.72|276.32|276.73|274.33|279.55|277.15|276.73|274.33|0
1647262200000|2022-03-14 12:50:00|276.79|274.39|276.98|274.58|279.68|277.28|275.01|272.61|0
1647262500000|2022-03-14 12:55:00|277.11|274.71|282.25|279.85|282.83|280.43|275.77|273.37|0
1647262800000|2022-03-14 13:00:00|282.19|279.79|281.02|278.62|282.19|279.79|281.02|278.62|0
1647263100000|2022-03-14 13:05:00|279.29|276.89|279.41|277.01|279.6|277.2|278.39|275.99|0
1647263400000|2022-03-14 13:10:00|279.54|277.14|280.26|277.86|281.34|278.94|278.51|276.11|0
1647263700000|2022-03-14 13:15:00|280.14|277.74|280|277.6|281.55|279.15|279.1|276.7|0
1647264000000|2022-03-14 13:20:00|280.13|277.73|277.69|275.29|280.65|278.25|277.69|275.29|0
1647264300000|2022-03-14 13:25:00|277.75|275.35|275.64|273.24|277.82|275.42|275.64|273.24|0
1647264600000|2022-03-14 13:30:00|275.26|272.86|272.77|270.37|280.9|278.5|272.77|270.37|0
1647264900000|2022-03-14 13:35:00|272.71|270.31|270.11|267.71|274.62|272.22|267.78|265.38|0
1647265200000|2022-03-14 13:40:00|269.67|267.27|277.81|275.41|278.45|276.05|266.53|264.13|0
1647265500000|2022-03-14 13:45:00|278.12|275.72|276.65|274.25|279.73|277.33|275.25|272.85|0
1647265800000|2022-03-14 13:50:00|276.52|274.12|276.78|274.38|279.22|276.82|276.26|273.86|0
1647266100000|2022-03-14 13:55:00|277.03|274.63|277.41|275.01|279.73|277.33|274.22|271.82|0
1647266400000|2022-03-14 14:00:00|277.07|275.47|275.99|274.39|280.74|279.14|273.69|272.09|0
1647266700000|2022-03-14 14:05:00|275.6|274|282.29|280.69|282.42|280.82|274.96|273.36|0
1647267000000|2022-03-14 14:10:00|282.42|280.82|286.12|284.52|286.97|285.37|281.64|280.04|0
1647267300000|2022-03-14 14:15:00|285.66|284.06|282.39|280.79|288.6|287|282.39|280.79|0
1647267600000|2022-03-14 14:20:00|282.65|281.05|284.86|283.26|285.05|283.45|282|280.4|0
1647267900000|2022-03-14 14:25:00|285.25|283.65|283.16|281.56|286.82|285.22|283.03|281.43|0
1647268200000|2022-03-14 14:30:00|283.29|281.69|281.6|280|283.42|281.82|279.66|278.06|0
1647268500000|2022-03-14 14:35:00|281.99|280.39|283.74|282.14|285.77|284.17|281.86|280.26|0
1647268800000|2022-03-14 14:40:00|284.59|282.99|283.55|281.95|286.29|284.69|283.03|281.43|0
1647269100000|2022-03-14 14:45:00|283.15|281.55|284.71|283.11|286.35|284.75|282.63|281.03|0
1647269400000|2022-03-14 14:50:00|284.98|283.38|289.23|287.63|290.49|288.89|283.6|282|0
1647269700000|2022-03-14 14:55:00|289.62|288.02|291.27|289.67|291.27|289.67|287.85|286.25|0
1647270000000|2022-03-14 15:00:00|292.07|290.47|289.69|288.09|292.07|290.47|288.51|286.91|0
1647270300000|2022-03-14 15:05:00|290.08|288.48|287.45|285.85|291.01|289.41|287.19|285.59|0
1647270600000|2022-03-14 15:10:00|287.71|286.11|285.25|283.65|288.24|286.64|284.57|282.97|0
1647270900000|2022-03-14 15:15:00|285.12|283.52|285.5|283.9|286.75|285.15|284.98|283.38|0
1647271200000|2022-03-14 15:20:00|285.37|283.77|282.12|280.52|285.37|283.77|281.6|280|0
1647271500000|2022-03-14 15:25:00|281.99|280.39|280.69|279.09|282.64|281.04|279.91|278.31|0
1647271800000|2022-03-14 15:30:00|280.95|279.35|280.56|278.96|281.46|279.86|279.4|277.8|0
1647272100000|2022-03-14 15:35:00|280.95|279.35|277.59|275.99|280.95|279.35|276.82|275.22|0
1647272400000|2022-03-14 15:40:00|277.46|275.86|272.98|271.38|277.72|276.12|271.58|269.98|0
1647272700000|2022-03-14 15:45:00|272.85|271.25|269.68|268.08|273.17|271.57|269.55|267.95|0
1647273000000|2022-03-14 15:50:00|269.74|268.14|271.26|269.66|272.26|270.66|266.03|264.43|0
1647273300000|2022-03-14 15:55:00|271.13|269.53|272.2|270.6|272.45|270.85|269.23|267.63|0
1647273600000|2022-03-14 16:00:00|271.82|270.22|267.64|266.04|271.82|270.22|267.52|265.92|0
1647273900000|2022-03-14 16:05:00|267.58|265.98|266.38|264.78|269.66|268.06|265.63|264.03|0
1647274200000|2022-03-14 16:10:00|265.88|264.28|264.88|263.28|267.39|265.79|263.88|262.28|0
1647274500000|2022-03-14 16:15:00|264.63|263.03|268.14|266.54|268.52|266.92|264.63|263.03|0
1647274800000|2022-03-14 16:20:00|268.26|266.66|268.26|266.66|268.89|267.29|265.75|264.15|0
1647275100000|2022-03-14 16:25:00|268.07|266.47|268.64|267.04|268.89|267.29|266.75|265.15|0
1647275400000|2022-03-14 16:30:00|268.13|266.53|267.75|266.15|270.15|268.55|267.12|265.52|0
1647275700000|2022-03-14 16:35:00|267.88|266.28|268.13|266.53|269.64|268.04|265.49|263.89|0
1647276000000|2022-03-14 16:40:00|267.75|266.15|267.12|265.52|270.15|268.55|266.49|264.89|0
1647276300000|2022-03-14 16:45:00|266.87|265.27|264.11|262.51|266.87|265.27|262.99|261.39|0
1647276600000|2022-03-14 16:50:00|264.48|262.88|259.39|257.79|265.04|263.44|259.39|257.79|0
1647276900000|2022-03-14 16:55:00|259.26|257.66|258.77|257.17|261.8|260.2|258.77|257.17|0
1647277200000|2022-03-14 17:00:00|259.14|257.54|256.92|255.32|259.75|258.15|256.79|255.19|0
1647277500000|2022-03-14 17:05:00|257.04|255.44|256.67|255.07|259.63|258.03|256.55|254.95|0
1647277800000|2022-03-14 17:10:00|257.04|255.44|259.95|258.35|260.19|258.59|252.66|251.06|0
1647278100000|2022-03-14 17:15:00|260.07|258.47|261.43|259.83|261.61|260.01|259.21|257.61|0
1647278400000|2022-03-14 17:20:00|260.93|259.33|261.18|259.58|261.67|260.07|258.71|257.11|0
1647278700000|2022-03-14 17:25:00|261.48|259.88|258.46|256.86|261.55|259.95|257.97|256.37|0
1647279000000|2022-03-14 17:30:00|259.45|257.85|256.74|255.14|259.45|257.85|254.17|252.57|0
1647279300000|2022-03-14 17:35:00|256.62|255.02|253.56|251.96|256.62|255.02|252.83|251.23|0
1647279600000|2022-03-14 17:40:00|254.05|252.45|254.29|252.69|255.51|253.91|252.47|250.87|0
1647279900000|2022-03-14 17:45:00|254.35|252.75|252.71|251.11|256.37|254.77|252.22|250.62|0
1647280200000|2022-03-14 17:50:00|253.31|251.71|256.73|255.13|258.08|256.48|253.31|251.71|0
1647280500000|2022-03-14 17:55:00|256.48|254.88|254.89|253.29|258.81|257.21|254.65|253.05|0
1647280800000|2022-03-14 18:00:00|254.65|253.05|254.4|252.8|255.14|253.54|253.67|252.07|0
1647281100000|2022-03-14 18:05:00|254.28|252.68|256.11|254.51|257.33|255.73|254.28|252.68|0
1647281400000|2022-03-14 18:10:00|256.23|254.63|255.92|254.32|256.96|255.36|254.52|252.92|0
1647281700000|2022-03-14 18:15:00|255.86|254.26|253.36|251.76|255.98|254.38|252.93|251.33|0
1647282000000|2022-03-14 18:20:00|253.78|252.18|251.78|250.18|254.27|252.67|250.87|249.27|0
1647282300000|2022-03-14 18:25:00|251.96|250.36|250.87|249.27|252.93|251.33|250.63|249.03|0
1647282600000|2022-03-14 18:30:00|250.99|249.39|254.02|252.42|254.02|252.42|250.56|248.96|0
1647282900000|2022-03-14 18:35:00|253.9|252.3|255.11|253.51|256.58|254.98|253.9|252.3|0
1647283200000|2022-03-14 18:40:00|255.6|254|253.77|252.17|255.66|254.06|252.8|251.2|0
1647283500000|2022-03-14 18:45:00|253.95|252.35|252.43|250.83|254.01|252.41|252.07|250.47|0
1647283800000|2022-03-14 18:50:00|252.55|250.95|256.14|254.54|256.14|254.54|251.58|249.98|0
1647284100000|2022-03-14 18:55:00|256.21|254.61|256.82|255.22|257.61|256.01|254.92|253.32|0
1647284400000|2022-03-14 19:00:00|256.57|254.97|259.27|257.67|260.75|259.15|255.59|253.99|0
1647284700000|2022-03-14 19:05:00|258.65|257.05|255.52|253.92|258.78|257.18|254.61|253.01|0
1647285000000|2022-03-14 19:10:00|255.59|253.99|260.45|258.85|260.82|259.22|255.22|253.62|0
1647285300000|2022-03-14 19:15:00|260.33|258.73|259.34|257.74|263.29|261.69|258.6|257|0
1647285600000|2022-03-14 19:20:00|259.28|257.68|261.56|259.96|261.93|260.33|258.23|256.63|0
1647285900000|2022-03-14 19:25:00|261.19|259.59|258.47|256.87|261.31|259.71|258.11|256.51|0
1647286200000|2022-03-14 19:30:00|258.6|257|254.2|252.6|258.6|257|252.74|251.14|0
1647286500000|2022-03-14 19:35:00|254.32|252.72|255.9|254.3|256.27|254.67|252.8|251.2|0
1647286800000|2022-03-14 19:40:00|255.78|254.18|257.91|256.31|257.91|256.31|254.68|253.08|0
1647287100000|2022-03-14 19:45:00|259.08|257.48|257.61|256.01|260.8|259.2|256.14|254.54|0
1647287400000|2022-03-14 19:50:00|255.89|254.29|255.16|253.56|257.42|255.82|253.82|252.22|0
1647287700000|2022-03-14 19:55:00|256.13|254.53|255.99|254.39|258.83|257.23|255.52|253.92|0
1647288000000|2022-03-14 20:00:00|256.96|255.36|259.05|257.45|260.53|258.93|256.35|254.75|0
1647288300000|2022-03-14 20:05:00|258.93|257.33|261.64|260.04|261.64|260.04|258.93|257.33|0
1647288600000|2022-03-14 20:10:00|261.51|259.91|260.65|259.05|262.01|260.41|260.65|259.05|0
1647288900000|2022-03-14 20:15:00|260.85|258.85|260.9|258.9|261.27|259.27|260.35|258.35|0
1647289200000|2022-03-14 20:20:00|260.84|258.84|260.28|258.28|261.09|259.09|260.22|258.22|0
1647289500000|2022-03-14 20:25:00|260.35|258.35|259.73|257.73|260.53|258.53|259.66|257.66|0
1647289800000|2022-03-14 20:30:00|259.6|257.6|259.97|257.97|260.46|258.46|259.48|257.48|0
1647290100000|2022-03-14 20:35:00|259.85|257.85|259.97|257.97|260.09|258.09|259.6|257.6|0
1647290400000|2022-03-14 20:40:00|259.9|257.9|259.72|257.72|260.58|258.58|259.35|257.35|0
1647290700000|2022-03-14 20:45:00|259.53|257.53|259.22|257.22|260.21|258.21|259.22|257.22|0
1647291000000|2022-03-14 20:50:00|259.35|257.35|259.47|257.47|259.59|257.59|259.1|257.1|0
1647291300000|2022-03-14 20:55:00|259.4|257.4|260.26|258.26|260.63|258.63|259.28|257.28|0
1647291600000|2022-03-14 21:00:00|260.21|258.21|260.27|258.27|260.28|258.28|259.96|257.96|0
1647291900000|2022-03-14 21:05:00|260.21|258.21|260.29|258.29|260.29|258.29|260.11|258.11|0
1647292200000|2022-03-14 21:10:00|260.11|258.11|260.1|258.1|260.11|258.11|260.1|258.1|0
1647292500000|2022-03-14 21:15:00|260.08|258.08|259.99|257.99|260.08|258.08|259.99|257.99|0
1647292800000|2022-03-14 21:20:00|259.75|257.75|259.44|257.44|259.79|257.79|258.94|256.94|0
1647293100000|2022-03-14 21:25:00|259.37|257.37|259.14|257.14|259.39|257.39|259.05|257.05|0
1647293400000|2022-03-14 21:30:00|259.26|257.26|259.29|257.29|259.46|257.46|259.24|257.24|0
1647293700000|2022-03-14 21:35:00|259.17|257.17|259.26|257.26|259.31|257.31|259.17|257.17|0
1647294000000|2022-03-14 21:40:00|259.25|257.25|259.48|257.48|259.72|257.72|259.2|257.2|0
1647294300000|2022-03-14 21:45:00|259.5|257.5|259.61|257.61|259.63|257.63|259.5|257.5|0
1647294600000|2022-03-14 21:50:00|259.59|257.59|260.98|258.98|261.1|259.1|259.55|257.55|0
1647294900000|2022-03-14 21:55:00|260.96|258.96|261.43|259.43|261.53|259.53|260.96|258.96|0
1647295200000|2022-03-14 22:00:00|260.11|258.11|260.78|258.78|261.34|259.34|260.11|258.11|0
1647295500000|2022-03-14 22:05:00|260.91|258.91|259.85|257.85|260.91|258.91|259.67|257.67|0
1647295800000|2022-03-14 22:10:00|260.04|258.04|260.41|258.41|261.03|259.03|260.04|258.04|0
1647296100000|2022-03-14 22:15:00|260.47|258.47|260.04|258.04|260.59|258.59|259.91|257.91|0
1647296400000|2022-03-14 22:20:00|260.1|258.1|260.16|258.16|260.28|258.28|259.91|257.91|0
1647296700000|2022-03-14 22:25:00|260.09|258.09|258.92|256.92|260.28|258.28|258.55|256.55|0
1647297000000|2022-03-14 22:30:00|258.98|256.98|261.45|259.45|262.25|260.25|258.43|256.43|0
1647297300000|2022-03-14 22:35:00|261.39|259.39|263.74|261.74|264.11|262.11|261.39|259.39|0
1647297600000|2022-03-14 22:40:00|263.8|261.8|262.93|260.93|263.99|261.99|262.68|260.68|0
1647297900000|2022-03-14 22:45:00|262.99|260.99|263.36|261.36|264.29|262.29|262.87|260.87|0
1647298200000|2022-03-14 22:50:00|263.3|261.3|262.86|260.86|263.54|261.54|262.74|260.74|0
1647298500000|2022-03-14 22:55:00|262.8|260.8|262.73|260.73|263.36|261.36|262.61|260.61|0
1647298800000|2022-03-14 23:00:00|262.86|260.86|261.37|259.37|263.23|261.23|261.12|259.12|0
1647299100000|2022-03-14 23:05:00|261.25|259.25|261.74|259.74|262.23|260.23|261.12|259.12|0
1647299400000|2022-03-14 23:10:00|261.61|259.61|261.74|259.74|261.74|259.74|260.38|258.38|0
1647299700000|2022-03-14 23:15:00|261.79|259.79|262.48|260.48|262.6|260.6|261.49|259.49|0
1647300000000|2022-03-14 23:20:00|262.72|260.72|261.85|259.85|262.78|260.78|261.85|259.85|0
1647300300000|2022-03-14 23:25:00|261.73|259.73|262.22|260.22|262.72|260.72|261.73|259.73|0
1647300600000|2022-03-14 23:30:00|262.35|260.35|261.91|259.91|262.97|260.97|261.73|259.73|0
1647300900000|2022-03-14 23:35:00|261.97|259.97|263.02|261.02|263.21|261.21|261.97|259.97|0
1647301200000|2022-03-14 23:40:00|262.96|260.96|262.52|260.52|263.27|261.27|262.09|260.09|0
1647301500000|2022-03-14 23:45:00|262.59|260.59|261.53|259.53|262.77|260.77|261.1|259.1|0
1647301800000|2022-03-14 23:50:00|261.34|259.34|261.22|259.22|261.59|259.59|260.85|258.85|0
1647302100000|2022-03-14 23:55:00|261.34|259.34|261.09|259.09|261.65|259.65|260.84|258.84|0
1647302400000|2022-03-15 00:00:00|260.97|258.97|260.22|258.22|261.83|259.83|259.98|257.98|0
1647302700000|2022-03-15 00:05:00|260.28|258.28|261.27|259.27|261.83|259.83|260.28|258.28|0
1647303000000|2022-03-15 00:10:00|261.46|259.46|258.86|256.86|261.64|259.64|258.37|256.37|0
1647303300000|2022-03-15 00:15:00|258.74|256.74|258.25|256.25|258.74|256.74|257.45|255.45|0
1647303600000|2022-03-15 00:20:00|258.12|256.12|259.11|257.11|259.16|257.16|258.12|256.12|0
1647303900000|2022-03-15 00:25:00|259.35|257.35|258.98|256.98|259.35|257.35|258.3|256.3|0
1647304200000|2022-03-15 00:30:00|259.1|257.1|260.83|258.83|260.83|258.83|259.04|257.04|0
1647304500000|2022-03-15 00:35:00|260.88|258.88|260.58|258.58|262.43|260.43|260.45|258.45|0
1647304800000|2022-03-15 00:40:00|260.33|258.33|260.2|258.2|260.45|258.45|259.71|257.71|0
1647305100000|2022-03-15 00:45:00|260.08|258.08|259.21|257.21|261.81|259.81|259.21|257.21|0
1647305400000|2022-03-15 00:50:00|259.34|257.34|259.33|257.33|259.46|257.46|258.97|256.97|0
1647305700000|2022-03-15 00:55:00|259.27|257.27|259.33|257.33|260.44|258.44|258.47|256.47|0
1647306000000|2022-03-15 01:00:00|259.46|257.46|259.82|257.82|260.44|258.44|259.09|257.09|0
1647306300000|2022-03-15 01:05:00|259.7|257.7|258.22|256.22|259.76|257.76|258.22|256.22|0
1647306600000|2022-03-15 01:10:00|258.47|256.47|258.59|256.59|259.02|257.02|258.16|256.16|0
1647306900000|2022-03-15 01:15:00|258.46|256.46|257.36|255.36|258.77|256.77|257.36|255.36|0
1647307200000|2022-03-15 01:20:00|257.48|255.48|260.24|258.24|260.24|258.24|257.23|255.23|0
1647307500000|2022-03-15 01:25:00|260.06|258.06|258.76|256.76|261.79|259.79|258.33|256.33|0
1647307800000|2022-03-15 01:30:00|258.82|256.82|256|254|259.44|257.44|255.88|253.88|0
1647308100000|2022-03-15 01:35:00|256.12|254.12|256.55|254.55|257.22|255.22|254.54|252.54|0
1647308400000|2022-03-15 01:40:00|256.49|254.49|257.59|255.59|258.26|256.26|256.42|254.42|0
1647308700000|2022-03-15 01:45:00|257.71|255.71|258.08|256.08|258.69|256.69|256.97|254.97|0
1647309000000|2022-03-15 01:50:00|257.83|255.83|255.62|253.62|259.3|257.3|255.14|253.14|0
1647309300000|2022-03-15 01:55:00|255.68|253.68|256.6|254.6|257.46|255.46|254.4|252.4|0
1647309600000|2022-03-15 02:00:00|256.66|254.66|258.19|256.19|258.81|256.81|256.6|254.6|0
1647309900000|2022-03-15 02:05:00|257.82|255.82|259.17|257.17|259.42|257.42|257.82|255.82|0
1647310200000|2022-03-15 02:10:00|259.11|257.11|259.84|257.84|260.52|258.52|258.68|256.68|0
1647310500000|2022-03-15 02:15:00|260.03|258.03|260.21|258.21|261.88|259.88|258.92|256.92|0
1647310800000|2022-03-15 02:20:00|260.33|258.33|260.21|258.21|260.46|258.46|258.92|256.92|0
1647311100000|2022-03-15 02:25:00|259.96|257.96|261.38|259.38|261.38|259.38|259.47|257.47|0
1647311400000|2022-03-15 02:30:00|261.44|259.44|262.74|260.74|263.11|261.11|260.33|258.33|0
1647311700000|2022-03-15 02:35:00|262.49|260.49|264.41|262.41|265.6|263.6|262.49|260.49|0
1647312000000|2022-03-15 02:40:00|264.29|262.29|263.23|261.23|264.66|262.66|263.11|261.11|0
1647312300000|2022-03-15 02:45:00|263.11|261.11|263.23|261.23|264.72|262.72|262.92|260.92|0
1647312600000|2022-03-15 02:50:00|263.35|261.35|262.73|260.73|263.54|261.54|262.23|260.23|0
1647312900000|2022-03-15 02:55:00|262.79|260.79|262.66|260.66|263.1|261.1|261.8|259.8|0
1647313200000|2022-03-15 03:00:00|262.6|260.6|263.34|261.34|264.22|262.22|262.23|260.23|0
1647313500000|2022-03-15 03:05:00|263.28|261.28|262.28|260.28|264.4|262.4|261.61|259.61|0
1647313800000|2022-03-15 03:10:00|262.35|260.35|262.22|260.22|262.6|260.6|261.6|259.6|0
1647314100000|2022-03-15 03:15:00|262.35|260.35|261.97|259.97|262.59|260.59|261.72|259.72|0
1647314400000|2022-03-15 03:20:00|261.85|259.85|263.08|261.08|263.21|261.21|261.72|259.72|0
1647314700000|2022-03-15 03:25:00|262.96|260.96|261.84|259.84|263.08|261.08|261.47|259.47|0
1647315000000|2022-03-15 03:30:00|262.03|260.03|262.58|260.58|262.59|260.59|261.65|259.65|0
1647315300000|2022-03-15 03:35:00|262.39|260.39|262.02|260.02|262.83|260.83|262.02|260.02|0
1647315600000|2022-03-15 03:40:00|261.96|259.96|261.15|259.15|262.33|260.33|260.23|258.23|0
1647315900000|2022-03-15 03:45:00|261.09|259.09|260.22|258.22|261.27|259.27|260.1|258.1|0
1647316200000|2022-03-15 03:50:00|260.35|258.35|261.39|259.39|261.46|259.46|260.16|258.16|0
1647316500000|2022-03-15 03:55:00|261.33|259.33|261.45|259.45|261.95|259.95|261.02|259.02|0
1647316800000|2022-03-15 04:00:00|261.58|259.58|261.2|259.2|261.58|259.58|260.65|258.65|0
1647317100000|2022-03-15 04:05:00|261.14|259.14|260.71|258.71|261.2|259.2|260.71|258.71|0
1647317400000|2022-03-15 04:10:00|260.83|258.83|261.01|259.01|261.2|259.2|260.71|258.71|0
1647317700000|2022-03-15 04:15:00|261.08|259.08|261.2|259.2|261.2|259.2|260.89|258.89|0
1647318000000|2022-03-15 04:20:00|261.07|259.07|261.19|259.19|261.2|259.2|260.76|258.76|0
1647318300000|2022-03-15 04:25:00|261.07|259.07|259.02|257.02|261.94|259.94|259.02|257.02|0
1647318600000|2022-03-15 04:30:00|258.89|256.89|260.25|258.25|260.68|258.68|258.89|256.89|0
1647318900000|2022-03-15 04:35:00|260.31|258.31|260.12|258.12|260.43|258.43|259.44|257.44|0
1647319200000|2022-03-15 04:40:00|260.06|258.06|260.49|258.49|260.61|258.61|259.75|257.75|0
1647319500000|2022-03-15 04:45:00|260.61|258.61|260.24|258.24|260.74|258.74|259.99|257.99|0
1647319800000|2022-03-15 04:50:00|260.18|258.18|260.61|258.61|260.73|258.73|260.12|258.12|0
1647320100000|2022-03-15 04:55:00|260.67|258.67|260.48|258.48|260.73|258.73|260.48|258.48|0
1647320400000|2022-03-15 05:00:00|260.73|258.73|258.5|256.5|260.73|258.73|258.38|256.38|0
1647320700000|2022-03-15 05:05:00|258.56|256.56|258.75|256.75|259.67|257.67|258.38|256.38|0
1647321000000|2022-03-15 05:10:00|258.68|256.68|258.62|256.62|259.05|257.05|257.64|255.64|0
1647321300000|2022-03-15 05:15:00|258.5|256.5|258.25|256.25|259.61|257.61|258.07|256.07|0
1647321600000|2022-03-15 05:20:00|257.63|255.63|257.88|255.88|258|256|256.53|254.53|0
1647321900000|2022-03-15 05:25:00|257.81|255.81|257.75|255.75|257.88|255.88|257.14|255.14|0
1647322200000|2022-03-15 05:30:00|257.81|255.81|258.86|256.86|258.92|256.92|257.26|255.26|0
1647322500000|2022-03-15 05:35:00|258.73|256.73|257.62|255.62|259.29|257.29|257.5|255.5|0
1647322800000|2022-03-15 05:40:00|257.75|255.75|257.74|255.74|258.91|256.91|257.25|255.25|0
1647323100000|2022-03-15 05:45:00|257.5|255.5|258.11|256.11|258.11|256.11|256.76|254.76|0
1647323400000|2022-03-15 05:50:00|257.99|255.99|255.9|253.9|258.11|256.11|255.78|253.78|0
1647323700000|2022-03-15 05:55:00|255.83|253.83|256.75|254.75|257|255|255.65|253.65|0
1647324000000|2022-03-15 06:00:00|256.51|254.51|254.73|252.73|256.75|254.75|254.43|252.43|0
1647324300000|2022-03-15 06:05:00|255.04|253.04|256.32|254.32|256.5|254.5|254.43|252.43|0
1647324600000|2022-03-15 06:10:00|256.13|254.13|257.24|255.24|258.1|256.1|256.01|254.01|0
1647324900000|2022-03-15 06:15:00|257.17|255.17|255.64|253.64|257.48|255.48|255.39|253.39|0
1647325200000|2022-03-15 06:20:00|255.52|253.52|257.11|255.11|257.48|255.48|255.52|253.52|0
1647325500000|2022-03-15 06:25:00|256.98|254.98|256.37|254.37|257.35|255.35|256.12|254.12|0
1647325800000|2022-03-15 06:30:00|256.31|254.31|256.12|254.12|256.8|254.8|255.26|253.26|0
1647326100000|2022-03-15 06:35:00|256.24|254.24|257.3|255.3|257.73|255.73|256|254|0
1647326400000|2022-03-15 06:40:00|257.36|255.36|257.42|255.42|258.04|256.04|256.44|254.44|0
1647326700000|2022-03-15 06:45:00|257.36|255.36|255.22|253.22|257.42|255.42|255.1|253.1|0
1647327000000|2022-03-15 06:50:00|255.28|253.28|255.15|253.15|255.7|253.7|254.12|252.12|0
1647327300000|2022-03-15 06:55:00|255.34|253.34|255.21|253.21|255.76|253.76|254.85|252.85|0
1647327600000|2022-03-15 07:00:00|255.46|253.46|250.6|248.6|255.51|253.51|250.36|248.36|0
1647327900000|2022-03-15 07:05:00|250.64|249.04|252.33|250.73|253.3|251.7|250.4|248.8|0
1647328200000|2022-03-15 07:10:00|252.15|250.55|243.45|241.85|252.45|250.85|242.85|241.25|0
1647328500000|2022-03-15 07:15:00|243.92|242.32|246.54|244.94|246.9|245.3|243.33|241.73|0
1647328800000|2022-03-15 07:20:00|246.78|245.18|247.5|245.9|248.58|246.98|245.71|244.11|0
1647329100000|2022-03-15 07:25:00|248.1|246.5|244.75|243.15|248.1|246.5|244.75|243.15|0
1647329400000|2022-03-15 07:30:00|244.8|243.2|244.86|243.26|246.95|245.35|243.79|242.19|0
1647329700000|2022-03-15 07:35:00|244.74|243.14|245.58|243.98|246.05|244.45|244.15|242.55|0
1647330000000|2022-03-15 07:40:00|245.34|243.74|246.51|244.59|247.13|245.29|244.8|243.2|0
1647330300000|2022-03-15 07:45:00|246.75|244.83|246.03|244.11|247.53|245.61|244.9|242.98|0
1647330600000|2022-03-15 07:50:00|246.21|244.29|251.32|249.4|251.93|250.01|244.78|242.86|0
1647330900000|2022-03-15 07:55:00|251.63|249.71|252.59|250.67|252.95|251.03|251.26|249.34|0
1647331200000|2022-03-15 08:00:00|252.77|250.85|252.4|250.48|253.19|251.27|250.18|248.26|0
1647331500000|2022-03-15 08:05:00|252.34|250.42|255.81|253.73|261.87|259.79|252.28|250.36|0
1647331800000|2022-03-15 08:10:00|255.93|253.85|253.86|251.78|255.93|253.85|253.02|250.94|0
1647332100000|2022-03-15 08:15:00|253.26|251.18|251.26|249.18|253.62|251.54|251.02|248.94|0
1647332400000|2022-03-15 08:20:00|251.57|249.49|250.12|248.04|252.53|250.45|248.86|246.78|0
1647332700000|2022-03-15 08:25:00|249.88|247.8|250.42|248.34|252.1|250.02|249.52|247.44|0
1647333000000|2022-03-15 08:30:00|250.48|248.4|250.41|248.33|250.48|248.4|248.08|246|0
1647333300000|2022-03-15 08:35:00|250.36|248.28|248.85|246.77|251.8|249.72|248.61|246.53|0
1647333600000|2022-03-15 08:40:00|248.79|246.71|250.11|248.03|251.49|249.41|248.73|246.65|0
1647333900000|2022-03-15 08:45:00|250.05|247.97|248.25|246.17|250.05|247.97|247.24|245.16|0
1647334200000|2022-03-15 08:50:00|248.31|246.23|247.71|245.63|248.31|246.23|246.16|244.08|0
1647334500000|2022-03-15 08:55:00|247.83|245.75|245.68|243.6|247.95|245.87|244.67|242.59|0
1647334800000|2022-03-15 09:00:00|245.45|243.37|245.62|243.54|246.69|244.61|244.91|242.83|0
1647335100000|2022-03-15 09:05:00|245.44|243.36|243.66|241.58|245.44|243.36|242.6|240.52|0
1647335400000|2022-03-15 09:10:00|243.72|241.64|245.68|243.6|245.79|243.71|242.72|240.64|0
1647335700000|2022-03-15 09:15:00|245.61|243.53|244.72|242.64|246.03|243.95|244.13|242.05|0
1647336000000|2022-03-15 09:20:00|245.2|243.12|248.65|246.57|248.65|246.57|244.49|242.41|0
1647336300000|2022-03-15 09:25:00|248.77|246.69|249.37|247.29|250.57|248.49|248.65|246.57|0
1647336600000|2022-03-15 09:30:00|249.54|247.46|249.9|247.82|251.82|249.74|249.25|247.17|0
1647336900000|2022-03-15 09:35:00|250.02|247.94|250.5|248.42|250.56|248.48|248.58|246.5|0
1647337200000|2022-03-15 09:40:00|250.44|248.36|253.45|251.37|254.18|252.1|249.84|247.76|0
1647337500000|2022-03-15 09:45:00|253.33|251.25|253.51|251.43|255.27|253.19|252.9|250.82|0
1647337800000|2022-03-15 09:50:00|253.63|251.55|250.19|248.11|253.99|251.91|250.19|248.11|0
1647338100000|2022-03-15 09:55:00|250.31|248.23|250.85|248.77|251.39|249.31|248.99|246.91|0
1647338400000|2022-03-15 10:00:00|251.15|249.07|252.11|250.03|252.77|250.69|250.61|248.53|0
1647338700000|2022-03-15 10:05:00|252.23|250.15|252.11|250.03|253.74|251.66|251.39|249.31|0
1647339000000|2022-03-15 10:10:00|252.23|250.15|255.07|252.99|255.43|253.35|252.11|250.03|0
1647339300000|2022-03-15 10:15:00|255.01|252.93|254.4|252.32|255.62|253.54|253.61|251.53|0
1647339600000|2022-03-15 10:20:00|254.28|252.2|254.94|252.86|256.16|254.08|252.22|250.14|0
1647339900000|2022-03-15 10:25:00|255|252.92|255.73|253.65|256.28|254.2|254.76|252.68|0
1647340200000|2022-03-15 10:30:00|256.22|254.14|258.1|256.02|258.17|256.09|255.73|253.65|0
1647340500000|2022-03-15 10:35:00|258.29|256.21|258.16|256.08|259.14|257.06|258.04|255.96|0
1647340800000|2022-03-15 10:40:00|257.98|255.9|256.09|254.01|257.98|255.9|255.9|253.82|0
1647341100000|2022-03-15 10:45:00|256.27|254.19|257.55|255.47|257.55|255.47|256.14|254.06|0
1647341400000|2022-03-15 10:50:00|257.3|255.22|261.4|259.32|261.47|259.39|257.18|255.1|0
1647341700000|2022-03-15 10:55:00|261.22|259.14|259.22|257.14|265.44|263.36|259.22|257.14|0
1647342000000|2022-03-15 11:00:00|259.47|257.39|261.68|259.6|261.93|259.85|259.47|257.39|0
1647342300000|2022-03-15 11:05:00|261.62|259.54|263.84|261.76|264.03|261.95|261.56|259.48|0
1647342600000|2022-03-15 11:10:00|263.91|261.83|265.02|262.94|265.02|262.94|262.85|260.77|0
1647342900000|2022-03-15 11:15:00|262.65|260.57|261.03|258.95|263.51|261.43|260.85|258.77|0
1647343200000|2022-03-15 11:20:00|261.09|259.01|258.32|256.24|261.16|259.08|257.52|255.44|0
1647343500000|2022-03-15 11:25:00|258.5|256.42|258.62|256.54|259.98|257.9|257.64|255.56|0
1647343800000|2022-03-15 11:30:00|258.56|256.48|260.16|258.08|260.16|258.08|257.76|255.68|0
1647344100000|2022-03-15 11:35:00|260.04|257.96|259.66|257.58|260.65|258.57|259.11|257.03|0
1647344400000|2022-03-15 11:40:00|259.54|257.46|260.18|258.1|260.8|258.72|257.88|255.8|0
1647344700000|2022-03-15 11:45:00|259.82|257.74|258.46|256.38|260.43|258.35|258.46|256.38|0
1647345000000|2022-03-15 11:50:00|258.59|256.51|259.32|257.24|259.81|257.73|258.1|256.02|0
1647345300000|2022-03-15 11:55:00|259.25|257.17|260.6|258.52|261.28|259.2|259.13|257.05|0
1647345600000|2022-03-15 12:00:00|260.42|258.34|261.28|259.2|261.9|259.82|259.01|256.93|0
1647345900000|2022-03-15 12:05:00|261.16|259.08|259.92|257.84|262.14|260.06|259.62|257.54|0
1647346200000|2022-03-15 12:10:00|260.05|257.97|262.63|260.55|262.63|260.55|260.05|257.97|0
1647346500000|2022-03-15 12:15:00|262.51|260.43|262.88|260.8|263.5|261.42|261.89|259.81|0
1647346800000|2022-03-15 12:20:00|263.12|261.04|264.98|262.9|266.1|264.02|263.06|260.98|0
1647347100000|2022-03-15 12:25:00|265.1|263.02|263.12|261.04|265.1|263.02|263.12|261.04|0
1647347400000|2022-03-15 12:30:00|263.67|261.59|269.72|267.64|272.69|270.61|263.05|260.97|0
1647347700000|2022-03-15 12:35:00|270.16|268.08|269.78|267.7|270.54|268.46|268.53|266.45|0
1647348000000|2022-03-15 12:40:00|269.91|267.83|268.84|266.76|271.29|269.21|268.34|266.26|0
1647348300000|2022-03-15 12:45:00|268.97|266.89|270.09|268.01|270.15|268.07|267.9|265.82|0
1647348600000|2022-03-15 12:50:00|269.97|267.89|268.71|266.63|269.97|267.89|268.34|266.26|0
1647348900000|2022-03-15 12:55:00|268.65|266.57|269.46|267.38|269.96|267.88|268.46|266.38|0
1647349200000|2022-03-15 13:00:00|269.33|267.25|270.46|268.38|270.46|268.38|268.83|266.75|0
1647349500000|2022-03-15 13:05:00|270.34|268.26|270.08|268|271.47|269.39|269.58|267.5|0
1647349800000|2022-03-15 13:10:00|270.21|268.13|271.84|269.76|274.25|272.17|270.21|268.13|0
1647350100000|2022-03-15 13:15:00|272.22|270.14|271.34|269.26|272.72|270.64|271.08|269|0
1647350400000|2022-03-15 13:20:00|271.46|269.38|269.82|267.74|271.71|269.63|269.82|267.74|0
1647350700000|2022-03-15 13:25:00|270.58|268.5|272.84|270.76|273.22|271.14|268.57|266.49|0
1647351000000|2022-03-15 13:30:00|272.21|270.13|276.39|274.31|280.23|278.15|272.21|270.13|0
1647351300000|2022-03-15 13:35:00|277.16|275.08|273.72|271.64|279.46|277.38|273.09|271.01|0
1647351600000|2022-03-15 13:40:00|274.36|272.28|265.94|263.86|276.14|274.06|265.94|263.86|0
1647351900000|2022-03-15 13:45:00|266.37|264.29|269.18|267.1|269.81|267.73|265.87|263.79|0
1647352200000|2022-03-15 13:50:00|269.12|267.04|270.43|268.35|271.95|269.87|268.18|266.1|0
1647352500000|2022-03-15 13:55:00|269.81|267.73|275.3|273.22|276.38|274.3|269.81|267.73|0
1647352800000|2022-03-15 14:00:00|275.11|273.03|277.41|275.33|279.29|277.21|271.95|269.87|0
1647353100000|2022-03-15 14:05:00|277.54|275.46|273.08|271|278.49|276.41|272.58|270.5|0
1647353400000|2022-03-15 14:10:00|273.59|271.51|270.56|268.48|274.86|272.78|268.93|266.85|0
1647353700000|2022-03-15 14:15:00|269.93|267.85|274.09|272.01|274.73|272.65|269.49|267.41|0
1647354000000|2022-03-15 14:20:00|274.98|272.9|278.42|276.34|278.42|276.34|274.6|272.52|0
1647354300000|2022-03-15 14:25:00|278.16|276.08|279.88|277.8|279.88|277.8|274.5|272.42|0
1647354600000|2022-03-15 14:30:00|280.65|278.57|281.1|279.02|283.69|281.61|279.36|277.28|0
1647354900000|2022-03-15 14:35:00|281.04|278.96|282.33|280.25|284.14|282.06|280.91|278.83|0
1647355200000|2022-03-15 14:40:00|282.72|280.64|282.77|280.69|284.14|282.06|281.03|278.95|0
1647355500000|2022-03-15 14:45:00|283.1|281.02|283.01|280.93|286.99|284.91|282.45|280.37|0
1647355800000|2022-03-15 14:50:00|283.66|281.58|280.93|278.85|283.66|281.58|279.9|277.82|0
1647356100000|2022-03-15 14:55:00|281.06|278.98|280.45|278.37|282.78|280.7|279.29|277.21|0
1647356400000|2022-03-15 15:00:00|281.35|279.27|283.55|281.47|283.55|281.47|280.58|278.5|0
1647356700000|2022-03-15 15:05:00|283.42|281.34|283.68|281.6|284.2|282.12|282.64|280.56|0
1647357000000|2022-03-15 15:10:00|283.55|281.47|283.54|281.46|284.45|282.37|282.12|280.04|0
1647357300000|2022-03-15 15:15:00|283.15|281.07|283.93|281.85|284.32|282.24|281.09|279.01|0
1647357600000|2022-03-15 15:20:00|284.19|282.11|282.76|280.68|284.97|282.89|280.57|278.49|0
1647357900000|2022-03-15 15:25:00|282.63|280.55|287.94|286.02|288.01|286.09|282.37|280.29|0
1647358200000|2022-03-15 15:30:00|288.14|286.22|289.71|287.79|289.84|287.92|287.1|285.18|0
1647358500000|2022-03-15 15:35:00|289.97|288.05|290.63|288.71|291.29|289.37|289.97|288.05|0
1647358800000|2022-03-15 15:40:00|290.5|288.58|290.59|288.67|291.86|289.94|289.02|287.1|0
1647359100000|2022-03-15 15:45:00|290.85|288.93|292.83|290.91|292.96|291.04|290.2|288.28|0
1647359400000|2022-03-15 15:50:00|292.96|291.04|288.62|286.7|293.88|291.96|287.7|285.78|0
1647359700000|2022-03-15 15:55:00|288.88|286.96|285.36|283.44|288.88|286.96|281.47|279.55|0
1647360000000|2022-03-15 16:00:00|284.84|282.92|283.7|281.78|286.16|284.24|281.25|279.33|0
1647360300000|2022-03-15 16:05:00|283.57|281.65|289.16|287.24|290.33|288.41|282.53|280.61|0
1647360600000|2022-03-15 16:10:00|289.02|287.1|289.28|287.36|290.07|288.15|287.72|285.8|0
1647360900000|2022-03-15 16:15:00|289.35|287.43|289.65|287.73|290.33|288.41|287.69|285.77|0
1647361200000|2022-03-15 16:20:00|289.32|287.4|292.15|290.23|292.15|290.23|288.21|286.29|0
1647361500000|2022-03-15 16:25:00|292.02|290.1|293.98|292.06|294.26|292.34|291.75|289.83|0
1647361800000|2022-03-15 16:30:00|293.72|291.8|291.72|289.8|294.77|292.85|291.59|289.67|0
1647362100000|2022-03-15 16:35:00|291.99|290.07|293.96|292.04|294.36|292.44|291.92|290|0
1647362400000|2022-03-15 16:40:00|294.1|292.18|290.27|288.35|294.1|292.18|290.27|288.35|0
1647362700000|2022-03-15 16:45:00|290.4|288.48|288.6|286.68|291.62|289.7|288.21|286.29|0
1647363000000|2022-03-15 16:50:00|288.47|286.55|286.37|284.45|288.73|286.81|284.55|282.63|0
1647363300000|2022-03-15 16:55:00|286.24|284.32|290.03|288.11|290.3|288.38|286.24|284.32|0
1647363600000|2022-03-15 17:00:00|290.3|288.38|292.01|290.09|292.93|291.01|290.03|288.11|0
1647363900000|2022-03-15 17:05:00|291.87|289.95|288.85|286.93|292.14|290.22|288.19|286.27|0
1647364200000|2022-03-15 17:10:00|288.65|286.73|284.54|282.62|288.65|286.73|284.41|282.49|0
1647364500000|2022-03-15 17:15:00|284.67|282.75|284.41|282.49|286.62|284.7|283.89|281.97|0
1647364800000|2022-03-15 17:20:00|284.54|282.62|286.75|284.83|287.4|285.48|284.15|282.23|0
1647365100000|2022-03-15 17:25:00|286.68|284.76|282.2|280.28|288.71|286.79|282.2|280.28|0
1647365400000|2022-03-15 17:30:00|282.26|280.34|283.49|281.57|284.66|282.74|280.97|279.05|0
1647365700000|2022-03-15 17:35:00|283.75|281.83|282.97|281.05|285.31|283.39|282.58|280.66|0
1647366000000|2022-03-15 17:40:00|283.23|281.31|284.91|282.99|286.35|284.43|282.32|280.4|0
1647366300000|2022-03-15 17:45:00|285.17|283.25|284.13|282.21|286.08|284.16|283.48|281.56|0
1647366600000|2022-03-15 17:50:00|284.39|282.47|285.69|283.77|286.27|284.35|284.39|282.47|0
1647366900000|2022-03-15 17:55:00|285.82|283.9|287.9|285.98|288.82|286.9|285.56|283.64|0
1647367200000|2022-03-15 18:00:00|287.51|285.59|283.09|281.17|288.95|287.03|282.83|280.91|0
1647367500000|2022-03-15 18:05:00|283.22|281.3|286.59|284.67|286.98|285.06|282.44|280.52|0
1647367800000|2022-03-15 18:10:00|286.07|284.15|284.12|282.2|286.98|285.06|283.08|281.16|0
1647368100000|2022-03-15 18:15:00|283.99|282.07|279.59|277.67|284.25|282.33|278.69|276.77|0
1647368400000|2022-03-15 18:20:00|279.72|277.8|280.75|278.83|281.39|279.47|278.5|276.58|0
1647368700000|2022-03-15 18:25:00|281.13|279.21|281.91|279.99|282.94|281.02|280.23|278.31|0
1647369000000|2022-03-15 18:30:00|281.78|279.86|285.41|283.49|286.19|284.27|279.71|277.79|0
1647369300000|2022-03-15 18:35:00|285.28|283.36|284.88|282.96|286.06|284.14|283.2|281.28|0
1647369600000|2022-03-15 18:40:00|285.01|283.09|287.23|285.31|287.75|285.83|284.49|282.57|0
1647369900000|2022-03-15 18:45:00|287.36|285.44|291.29|289.37|291.29|289.37|286.83|284.91|0
1647370200000|2022-03-15 18:50:00|291.68|289.76|292.74|290.82|293.66|291.74|291.68|289.76|0
1647370500000|2022-03-15 18:55:00|292.6|290.68|295.65|293.73|296.04|294.12|292.01|290.09|0
1647370800000|2022-03-15 19:00:00|294.85|292.93|295.11|293.19|296.84|294.92|293.92|292|0
1647371100000|2022-03-15 19:05:00|294.98|293.06|295.24|293.32|296.84|294.92|294.84|292.92|0
1647371400000|2022-03-15 19:10:00|296.04|294.12|295.9|293.98|297.9|295.98|294.97|293.05|0
1647371700000|2022-03-15 19:15:00|296.1|294.18|300.43|298.51|300.84|298.92|295.9|293.98|0
1647372000000|2022-03-15 19:20:00|300.57|298.65|301.77|299.85|302.45|300.53|299.1|297.18|0
1647372300000|2022-03-15 19:25:00|302.18|300.26|301.5|299.58|302.71|300.79|301.1|299.18|0
1647372600000|2022-03-15 19:30:00|301.37|299.45|302.17|300.25|305.27|303.35|301.37|299.45|0
1647372900000|2022-03-15 19:35:00|301.9|299.98|302.57|300.65|302.57|300.65|300.56|298.64|0
1647373200000|2022-03-15 19:40:00|303.11|301.19|301.63|299.71|303.24|301.32|299.89|297.97|0
1647373500000|2022-03-15 19:45:00|302.03|300.11|300.83|298.91|302.7|300.78|297.08|295.16|0
1647373800000|2022-03-15 19:50:00|301.57|299.65|304.77|302.85|307.73|305.81|300.7|298.78|0
1647374100000|2022-03-15 19:55:00|303.96|302.04|302.88|300.96|304.23|302.31|299.92|298|0
1647374400000|2022-03-15 20:00:00|302.74|300.82|300.99|299.07|303.68|301.76|300.86|298.94|0
1647374700000|2022-03-15 20:05:00|300.79|298.87|299.65|297.73|301.93|300.01|299.12|297.2|0
1647375000000|2022-03-15 20:10:00|299.52|297.6|298.91|296.99|300.99|299.07|298.71|296.79|0
1647375300000|2022-03-15 20:15:00|299.42|297.02|300.82|298.42|301.49|299.09|299.35|296.95|0
1647375600000|2022-03-15 20:20:00|300.75|298.35|301.09|298.69|301.49|299.09|300.69|298.29|0
1647375900000|2022-03-15 20:25:00|300.95|298.55|300.28|297.88|301.22|298.82|300.28|297.88|0
1647376200000|2022-03-15 20:30:00|300.48|298.08|300.41|298.01|300.68|298.28|299.75|297.35|0
1647376500000|2022-03-15 20:35:00|300.55|298.15|302.15|299.75|302.15|299.75|300.28|297.88|0
1647376800000|2022-03-15 20:40:00|302.02|299.62|301.95|299.55|302.42|300.02|301.08|298.68|0
1647377100000|2022-03-15 20:45:00|302.08|299.68|302.01|299.61|302.21|299.81|301.27|298.87|0
1647377400000|2022-03-15 20:50:00|301.81|299.41|301.21|298.81|301.94|299.54|301.14|298.74|0
1647377700000|2022-03-15 20:55:00|301.34|298.94|300.33|297.93|301.74|299.34|300|297.6|0
1647378000000|2022-03-15 21:00:00|300.18|297.78|300.49|298.09|300.55|298.15|299.9|297.5|0
1647378300000|2022-03-15 21:05:00|300.41|298.01|300.2|297.8|300.55|298.15|299.91|297.51|0
1647378600000|2022-03-15 21:10:00|300.16|297.76|300.44|298.04|300.44|298.04|300.1|297.7|0
1647378900000|2022-03-15 21:15:00|300.6|298.2|300.08|297.68|300.6|298.2|300.08|297.68|0
1647379200000|2022-03-15 21:20:00|300.16|297.76|300.17|297.77|300.27|297.87|300.02|297.62|0
1647379500000|2022-03-15 21:25:00|300.19|297.79|300.55|298.15|300.61|298.21|300.19|297.79|0
1647379800000|2022-03-15 21:30:00|300.54|298.14|300.55|298.15|300.55|298.15|300.54|298.14|0
1647380100000|2022-03-15 21:35:00|300.57|298.17|300.35|297.95|300.57|298.17|300.35|297.95|0
1647380400000|2022-03-15 21:40:00|300.38|297.98|300.37|297.97|300.38|297.98|300.33|297.93|0
1647380700000|2022-03-15 21:45:00|300.39|297.99|300.39|297.99|300.43|298.03|300.29|297.89|0
1647381000000|2022-03-15 21:50:00|300.38|297.98|300.35|297.95|300.38|297.98|300.35|297.95|0
1647381300000|2022-03-15 21:55:00|300.37|297.97|300.4|298|300.4|298|300.14|297.74|0
1647381600000|2022-03-15 22:00:00|300.43|298.03|300.02|297.62|300.96|298.56|299.96|297.56|0
1647381900000|2022-03-15 22:05:00|300.09|297.69|299.16|296.76|300.09|297.69|298.76|296.36|0
1647382200000|2022-03-15 22:10:00|298.75|296.35|299.69|297.29|299.69|297.29|298.22|295.82|0
1647382500000|2022-03-15 22:15:00|299.55|297.15|299.95|297.55|300.22|297.82|299.55|297.15|0
1647382800000|2022-03-15 22:20:00|300.09|297.69|299.41|297.01|300.35|297.95|299.28|296.88|0
1647383100000|2022-03-15 22:25:00|299.34|296.94|299.28|296.88|300.08|297.68|299.14|296.74|0
1647383400000|2022-03-15 22:30:00|299.55|297.15|299.01|296.61|299.68|297.28|299.01|296.61|0
1647383700000|2022-03-15 22:35:00|299.14|296.74|298.74|296.34|299.27|296.87|298.61|296.21|0
1647384000000|2022-03-15 22:40:00|298.8|296.4|298.87|296.47|299.54|297.14|298.8|296.4|0
1647384300000|2022-03-15 22:45:00|298.93|296.53|299.27|296.87|299.54|297.14|298.87|296.47|0
1647384600000|2022-03-15 22:50:00|299.2|296.8|299.6|297.2|299.67|297.27|299.13|296.73|0
1647384900000|2022-03-15 22:55:00|299.53|297.13|299.26|296.86|299.6|297.2|298.59|296.19|0
1647385200000|2022-03-15 23:00:00|299.46|297.06|298.92|296.52|299.66|297.26|298.92|296.52|0
1647385500000|2022-03-15 23:05:00|298.99|296.59|298.59|296.19|299.12|296.72|298.32|295.92|0
1647385800000|2022-03-15 23:10:00|298.65|296.25|298.32|295.92|298.72|296.32|298.19|295.79|0
1647386100000|2022-03-15 23:15:00|298.45|296.05|299.25|296.85|299.65|297.25|298.45|296.05|0
1647386400000|2022-03-15 23:20:00|299.38|296.98|300.18|297.78|300.72|298.32|299.25|296.85|0
1647386700000|2022-03-15 23:25:00|300.11|297.71|299.51|297.11|300.18|297.78|298.91|296.51|0
1647387000000|2022-03-15 23:30:00|299.44|297.04|298.97|296.57|299.44|297.04|298.31|295.91|0
1647387300000|2022-03-15 23:35:00|298.84|296.44|302.72|300.32|304.14|301.74|298.5|296.1|0
1647387600000|2022-03-15 23:40:00|302.65|300.25|302.99|300.59|303.4|301|302.59|300.19|0
1647387900000|2022-03-15 23:45:00|303.12|300.72|301.91|299.51|303.39|300.99|301.64|299.24|0
1647388200000|2022-03-15 23:50:00|301.84|299.44|299.77|297.37|301.84|299.44|299.37|296.97|0
1647388500000|2022-03-15 23:55:00|299.63|297.23|299.5|297.1|300.3|297.9|298.69|296.29|0
1647388800000|2022-03-16 00:00:00|299.23|296.83|298.29|295.89|299.83|297.43|297.89|295.49|0
1647389100000|2022-03-16 00:05:00|298.42|296.02|299.36|296.96|299.62|297.22|298.02|295.62|0
1647389400000|2022-03-16 00:10:00|299.49|297.09|298.55|296.15|299.89|297.49|298.55|296.15|0
1647389700000|2022-03-16 00:15:00|298.42|296.02|296.55|294.15|298.42|296.02|296.02|293.62|0
1647390000000|2022-03-16 00:20:00|296.29|293.89|295.88|293.48|296.68|294.28|294.82|292.42|0
1647390300000|2022-03-16 00:25:00|296.15|293.75|296.15|293.75|296.55|294.15|295.22|292.82|0
1647390600000|2022-03-16 00:30:00|296.28|293.88|296.54|294.14|298.01|295.61|296.21|293.81|0
1647390900000|2022-03-16 00:35:00|296.47|294.07|295.88|293.48|296.54|294.14|295.48|293.08|0
1647391200000|2022-03-16 00:40:00|295.74|293.34|295.67|293.27|296.4|294|295.21|292.81|0
1647391500000|2022-03-16 00:45:00|295.61|293.21|295.14|292.74|296.27|293.87|295.14|292.74|0
1647391800000|2022-03-16 00:50:00|295.34|292.94|295.53|293.13|296.27|293.87|295.07|292.67|0
1647392100000|2022-03-16 00:55:00|295.47|293.07|296.59|294.19|297.73|295.33|295.47|293.07|0
1647392400000|2022-03-16 01:00:00|296.66|294.26|296.99|294.59|297.19|294.79|296.13|293.73|0
1647392700000|2022-03-16 01:05:00|297.12|294.72|296.45|294.05|297.86|295.46|296.13|293.73|0
1647393000000|2022-03-16 01:10:00|296.52|294.12|296.85|294.45|296.92|294.52|295.46|293.06|0
1647393300000|2022-03-16 01:15:00|296.65|294.25|297.45|295.05|297.58|295.18|296.52|294.12|0
1647393600000|2022-03-16 01:20:00|297.58|295.18|297.51|295.11|297.71|295.31|296.78|294.38|0
1647393900000|2022-03-16 01:25:00|297.45|295.05|296.84|294.44|297.51|295.11|296.51|294.11|0
1647394200000|2022-03-16 01:30:00|296.91|294.51|296.38|293.98|297.44|295.04|296.04|293.64|0
1647394500000|2022-03-16 01:35:00|296.51|294.11|296.24|293.84|297.37|294.97|296.24|293.84|0
1647394800000|2022-03-16 01:40:00|296.37|293.97|296.24|293.84|297.04|294.64|296.17|293.77|0
1647395100000|2022-03-16 01:45:00|296.37|293.97|296.5|294.1|297.03|294.63|295.97|293.57|0
1647395400000|2022-03-16 01:50:00|296.63|294.23|297.3|294.9|297.56|295.16|296.37|293.97|0
1647395700000|2022-03-16 01:55:00|297.23|294.83|298.63|296.23|298.89|296.49|296.9|294.5|0
1647396000000|2022-03-16 02:00:00|298.76|296.36|300.23|297.83|300.5|298.1|298.49|296.09|0
1647396300000|2022-03-16 02:05:00|300.16|297.76|300.16|297.76|300.23|297.83|299.56|297.16|0
1647396600000|2022-03-16 02:10:00|300.22|297.82|300.5|298.1|301.43|299.03|299.83|297.43|0
1647396900000|2022-03-16 02:15:00|300.29|297.89|299.02|296.62|300.63|298.23|298.88|296.48|0
1647397200000|2022-03-16 02:20:00|298.88|296.48|298.41|296.01|299.02|296.62|297.68|295.28|0
1647397500000|2022-03-16 02:25:00|298.35|295.95|299.28|296.88|299.28|296.88|297.94|295.54|0
1647397800000|2022-03-16 02:30:00|299.15|296.75|297.81|295.41|299.41|297.01|297.67|295.27|0
1647398100000|2022-03-16 02:35:00|297.87|295.47|298.87|296.47|299.28|296.88|297.41|295.01|0
1647398400000|2022-03-16 02:40:00|298.8|296.4|299.41|297.01|300.48|298.08|298.61|296.21|0
1647398700000|2022-03-16 02:45:00|299.27|296.87|299.81|297.41|300.07|297.67|299.14|296.74|0
1647399000000|2022-03-16 02:50:00|299.74|297.34|298.53|296.13|299.8|297.4|298.46|296.06|0
1647399300000|2022-03-16 02:55:00|298.46|296.06|297.66|295.26|298.53|296.13|297.13|294.73|0
1647399600000|2022-03-16 03:00:00|297.53|295.13|297.26|294.86|298.46|296.06|297.12|294.72|0
1647399900000|2022-03-16 03:05:00|297.45|295.05|295.92|293.52|297.66|295.26|295.66|293.26|0
1647400200000|2022-03-16 03:10:00|295.98|293.58|296.32|293.92|296.72|294.32|295.98|293.58|0
1647400500000|2022-03-16 03:15:00|296.18|293.78|297.65|295.25|297.78|295.38|295.78|293.38|0
1647400800000|2022-03-16 03:20:00|297.71|295.31|298.58|296.18|298.58|296.18|297.04|294.64|0
1647401100000|2022-03-16 03:25:00|298.45|296.05|298.71|296.31|300.45|298.05|298.31|295.91|0
1647401400000|2022-03-16 03:30:00|298.85|296.45|297.57|295.17|298.85|296.45|297.51|295.11|0
1647401700000|2022-03-16 03:35:00|297.51|295.11|299.57|297.17|299.91|297.51|297.51|295.11|0
1647402000000|2022-03-16 03:40:00|299.51|297.11|297.9|295.5|299.51|297.11|297.77|295.37|0
1647402300000|2022-03-16 03:45:00|298.1|295.7|298.7|296.3|299.1|296.7|297.9|295.5|0
1647402600000|2022-03-16 03:50:00|298.76|296.36|297.23|294.83|298.76|296.36|297.23|294.83|0
1647402900000|2022-03-16 03:55:00|297.5|295.1|297.69|295.29|298.83|296.43|297.49|295.09|0
1647403200000|2022-03-16 04:00:00|297.76|295.36|298.56|296.16|298.83|296.43|297.76|295.36|0
1647403500000|2022-03-16 04:05:00|298.62|296.22|298.56|296.16|299.36|296.96|298.16|295.76|0
1647403800000|2022-03-16 04:10:00|298.62|296.22|298.55|296.15|299.22|296.82|298.48|296.08|0
1647404100000|2022-03-16 04:15:00|298.42|296.02|297.88|295.48|298.55|296.15|297.75|295.35|0
1647404400000|2022-03-16 04:20:00|297.75|295.35|297.35|294.95|298.08|295.68|297.08|294.68|0
1647404700000|2022-03-16 04:25:00|297.34|294.94|297.54|295.14|297.74|295.34|297.21|294.81|0
1647405000000|2022-03-16 04:30:00|297.48|295.08|297.07|294.67|297.48|295.08|296.81|294.41|0
1647405300000|2022-03-16 04:35:00|297|294.6|298|295.6|298.2|295.8|297|294.6|0
1647405600000|2022-03-16 04:40:00|297.93|295.53|298.14|295.74|298.54|296.14|297.87|295.47|0
1647405900000|2022-03-16 04:45:00|298.13|295.73|299.8|297.4|299.8|297.4|298.07|295.67|0
1647406200000|2022-03-16 04:50:00|299.74|297.34|299.6|297.2|299.8|297.4|299.07|296.67|0
1647406500000|2022-03-16 04:55:00|299.4|297|299.33|296.93|300.14|297.74|299.33|296.93|0
1647406800000|2022-03-16 05:00:00|299.73|297.33|300.13|297.73|301.14|298.74|299.66|297.26|0
1647407100000|2022-03-16 05:05:00|300.2|297.8|300.53|298.13|301.21|298.81|300.13|297.73|0
1647407400000|2022-03-16 05:10:00|300.67|298.27|298.92|296.52|300.67|298.27|298.85|296.45|0
1647407700000|2022-03-16 05:15:00|298.65|296.25|301.06|298.66|301.2|298.8|298.65|296.25|0
1647408000000|2022-03-16 05:20:00|301.33|298.93|302.74|300.34|302.81|300.41|301.26|298.86|0
1647408300000|2022-03-16 05:25:00|302.81|300.41|304.09|301.69|304.29|301.89|302.81|300.41|0
1647408600000|2022-03-16 05:30:00|304.02|301.62|306.3|303.9|306.3|303.9|302.27|299.87|0
1647408900000|2022-03-16 05:35:00|306.44|304.04|307.25|304.85|307.52|305.12|305.49|303.09|0
1647409200000|2022-03-16 05:40:00|307.31|304.91|310.1|307.7|310.1|307.7|307.11|304.71|0
1647409500000|2022-03-16 05:45:00|309.96|307.56|312.62|310.22|314.89|312.49|309.83|307.43|0
1647409800000|2022-03-16 05:50:00|312.28|309.88|309.82|307.42|312.83|310.43|309.41|307.01|0
1647410100000|2022-03-16 05:55:00|309.96|307.56|310.09|307.69|310.09|307.69|308.6|306.2|0
1647410400000|2022-03-16 06:00:00|309.82|307.42|310.5|308.1|310.5|308.1|309.41|307.01|0
1647410700000|2022-03-16 06:05:00|310.36|307.96|310.63|308.23|311.66|309.26|309.41|307.01|0
1647411000000|2022-03-16 06:10:00|310.56|308.16|311.1|308.7|311.72|309.32|310.22|307.82|0
1647411300000|2022-03-16 06:15:00|310.97|308.57|313.29|310.89|313.36|310.96|310.63|308.23|0
1647411600000|2022-03-16 06:20:00|313.36|310.96|313.22|310.82|313.5|311.1|311.99|309.59|0
1647411900000|2022-03-16 06:25:00|313.29|310.89|311.99|309.59|313.36|310.96|311.64|309.24|0
1647412200000|2022-03-16 06:30:00|311.85|309.45|313.22|310.82|314.04|311.64|311.17|308.77|0
1647412500000|2022-03-16 06:35:00|313.15|310.75|313.76|311.36|313.9|311.5|312.39|309.99|0
1647412800000|2022-03-16 06:40:00|313.69|311.29|316.1|313.7|316.71|314.31|312.25|309.85|0
1647413100000|2022-03-16 06:45:00|316.02|313.62|318.63|316.23|318.83|316.43|315.82|313.42|0
1647413400000|2022-03-16 06:50:00|318.77|316.37|318.35|315.95|318.77|316.37|315.46|313.06|0
1647413700000|2022-03-16 06:55:00|318.21|315.81|319.04|316.64|319.17|316.77|316.42|314.02|0
1647414000000|2022-03-16 07:00:00|319.17|316.77|318.07|315.67|319.31|316.91|317.52|315.12|0
1647414300000|2022-03-16 07:05:00|317.96|316.04|318.36|316.44|321.95|320.03|317.27|315.35|0
1647414600000|2022-03-16 07:10:00|318.5|316.58|320.44|318.52|320.44|318.52|318.08|316.16|0
1647414900000|2022-03-16 07:15:00|320.3|318.38|318.08|316.16|320.3|318.38|318.08|316.16|0
1647415200000|2022-03-16 07:20:00|318.15|316.23|316.7|314.78|318.63|316.71|316.56|314.64|0
1647415500000|2022-03-16 07:25:00|316.56|314.64|317.52|315.6|317.8|315.88|316.14|314.22|0
1647415800000|2022-03-16 07:30:00|317.25|315.33|315.93|314.01|317.38|315.46|315.1|313.18|0
1647416100000|2022-03-16 07:35:00|316|314.08|318.76|316.84|319.46|317.54|315.86|313.94|0
1647416400000|2022-03-16 07:40:00|318.62|316.7|316|314.08|318.62|316.7|316|314.08|0
1647416700000|2022-03-16 07:45:00|315.86|313.94|317.99|316.07|318.2|316.28|315.44|313.52|0
1647417000000|2022-03-16 07:50:00|318.06|316.14|317.97|316.05|319.59|317.67|317.41|315.49|0
1647417300000|2022-03-16 07:55:00|317.89|315.97|318.79|316.87|319.21|317.29|316.86|314.94|0
1647417600000|2022-03-16 08:00:00|318.52|316.6|320.32|318.4|320.88|318.96|317.27|315.35|0
1647417900000|2022-03-16 08:05:00|320.04|318.12|319.48|317.56|320.18|318.26|318.02|316.1|0
1647418200000|2022-03-16 08:10:00|319.55|317.63|318.23|316.31|321.29|319.37|318.09|316.17|0
1647418500000|2022-03-16 08:15:00|318.16|316.24|324.36|322.44|324.64|322.72|318.16|316.24|0
1647418800000|2022-03-16 08:20:00|324.08|322.16|319.61|317.69|324.08|322.16|318.91|316.99|0
1647419100000|2022-03-16 08:25:00|319.4|317.48|321.56|319.64|322.26|320.34|318.56|316.64|0
1647419400000|2022-03-16 08:30:00|321.48|319.56|323.51|321.59|324.92|323|319.25|317.33|0
1647419700000|2022-03-16 08:35:00|323.23|321.31|322.81|320.89|325.34|323.42|320.86|318.94|0
1647420000000|2022-03-16 08:40:00|322.67|320.75|321.27|319.35|323.65|321.73|321.27|319.35|0
1647420300000|2022-03-16 08:45:00|320.99|319.07|321.41|319.49|322.31|320.39|320.5|318.58|0
1647420600000|2022-03-16 08:50:00|321.47|319.55|320.91|318.99|321.68|319.76|320.21|318.29|0
1647420900000|2022-03-16 08:55:00|321.12|319.2|322.8|320.88|322.8|320.88|320.91|318.99|0
1647421200000|2022-03-16 09:00:00|322.94|321.02|323.64|321.72|323.92|322|322.73|320.81|0
1647421500000|2022-03-16 09:05:00|323.5|321.58|323.77|321.85|324.34|322.42|323.35|321.43|0
1647421800000|2022-03-16 09:10:00|324.48|322.56|324.26|322.34|325.03|323.11|323.35|321.43|0
1647422100000|2022-03-16 09:15:00|324.19|322.27|324.68|322.76|326.44|324.52|324.05|322.13|0
1647422400000|2022-03-16 09:20:00|324.61|322.69|324.96|323.04|325.31|323.39|324.19|322.27|0
1647422700000|2022-03-16 09:25:00|324.75|322.83|326.29|324.37|326.57|324.65|324.61|322.69|0
1647423000000|2022-03-16 09:30:00|326.15|324.23|326.57|324.65|327.28|325.36|326.01|324.09|0
1647423300000|2022-03-16 09:35:00|329.32|327.4|326.34|324.42|329.32|327.4|325.28|323.36|0
1647423600000|2022-03-16 09:40:00|326.41|324.49|324.93|323.01|326.41|324.49|324.93|323.01|0
1647423900000|2022-03-16 09:45:00|324.79|322.87|324.51|322.59|324.93|323.01|323.74|321.82|0
1647424200000|2022-03-16 09:50:00|324.72|322.8|324.09|322.17|326.33|324.41|324.09|322.17|0
1647424500000|2022-03-16 09:55:00|323.95|322.03|323.52|321.6|324.79|322.87|322.82|320.9|0
1647424800000|2022-03-16 10:00:00|323.38|321.46|324.64|322.72|325.13|323.21|322.96|321.04|0
1647425100000|2022-03-16 10:05:00|324.5|322.58|324.5|322.58|325.2|323.28|324|322.08|0
1647425400000|2022-03-16 10:10:00|326.04|324.12|330.84|328.92|331.84|329.92|325.48|323.56|0
1647425700000|2022-03-16 10:15:00|331.19|329.27|330.27|328.35|332.9|330.98|329.28|327.36|0
1647426000000|2022-03-16 10:20:00|330.34|328.42|330.27|328.35|330.7|328.78|329.99|328.07|0
1647426300000|2022-03-16 10:25:00|330.34|328.42|328.57|326.65|330.34|328.42|328.57|326.65|0
1647426600000|2022-03-16 10:30:00|328.99|327.07|329.84|327.92|330.27|328.35|328.78|326.86|0
1647426900000|2022-03-16 10:35:00|329.91|327.99|328.14|326.22|330.12|328.2|326.31|324.39|0
1647427200000|2022-03-16 10:40:00|328|326.08|330.54|328.62|330.54|328.62|326.73|324.81|0
1647427500000|2022-03-16 10:45:00|330.83|328.91|329.41|327.49|331.18|329.26|328.35|326.43|0
1647427800000|2022-03-16 10:50:00|329.69|327.77|330.33|328.41|330.53|328.61|328.56|326.64|0
1647428100000|2022-03-16 10:55:00|330.18|328.26|330.46|328.54|330.75|328.83|329.05|327.13|0
1647428400000|2022-03-16 11:00:00|329.76|327.84|328.2|326.28|330.46|328.54|327.92|326|0
1647428700000|2022-03-16 11:05:00|327.92|326|328.69|326.77|328.91|326.99|327.64|325.72|0
1647429000000|2022-03-16 11:10:00|328.76|326.84|328.62|326.7|329.61|327.69|327.84|325.92|0
1647429300000|2022-03-16 11:15:00|328.34|326.42|327.28|325.36|328.34|326.42|326.51|324.59|0
1647429600000|2022-03-16 11:20:00|327.35|325.43|328.12|326.2|328.76|326.84|326.5|324.58|0
1647429900000|2022-03-16 11:25:00|328.05|326.13|328.61|326.69|329.32|327.4|327.98|326.06|0
1647430200000|2022-03-16 11:30:00|328.47|326.55|329.81|327.89|330.94|329.02|328.47|326.55|0
1647430500000|2022-03-16 11:35:00|329.88|327.96|331.15|329.23|331.86|329.94|329.6|327.68|0
1647430800000|2022-03-16 11:40:00|331.08|329.16|330.58|328.66|331.15|329.23|329.87|327.95|0
1647431100000|2022-03-16 11:45:00|330.44|328.52|328.74|326.82|330.79|328.87|328.6|326.68|0
1647431400000|2022-03-16 11:50:00|328.6|326.68|330.72|328.8|331.42|329.5|328.6|326.68|0
1647431700000|2022-03-16 11:55:00|330.57|328.65|331.56|329.64|331.56|329.64|330.15|328.23|0
1647432000000|2022-03-16 12:00:00|331.85|329.93|331.98|330.06|332.98|331.06|331.56|329.64|0
1647432300000|2022-03-16 12:05:00|331.84|329.92|333.12|331.2|333.12|331.2|331.42|329.5|0
1647432600000|2022-03-16 12:10:00|332.98|331.06|330.21|328.29|333.12|331.2|330.07|328.15|0
1647432900000|2022-03-16 12:15:00|330.49|328.57|330.06|328.14|331.13|329.21|329.92|328|0
1647433200000|2022-03-16 12:20:00|329.78|327.86|329.21|327.29|330.2|328.28|328.93|327.01|0
1647433500000|2022-03-16 12:25:00|329.07|327.15|329.07|327.15|330.06|328.14|328.64|326.72|0
1647433800000|2022-03-16 12:30:00|329.21|327.29|326.81|324.89|329.84|327.92|326.67|324.75|0
1647434100000|2022-03-16 12:35:00|326.67|324.75|324.13|322.21|326.81|324.89|323.99|322.07|0
1647434400000|2022-03-16 12:40:00|323.99|322.07|324.48|322.56|325.6|323.68|323.99|322.07|0
1647434700000|2022-03-16 12:45:00|324.55|322.63|324.51|322.59|325.21|323.29|323.39|321.47|0
1647435000000|2022-03-16 12:50:00|324.37|322.45|323.8|321.88|324.92|323|322.82|320.9|0
1647435300000|2022-03-16 12:55:00|323.94|322.02|323.1|321.18|324.22|322.3|322.26|320.34|0
1647435600000|2022-03-16 13:00:00|323.24|321.32|321.98|320.06|323.45|321.53|321.56|319.64|0
1647435900000|2022-03-16 13:05:00|321.84|319.92|321.62|319.7|321.84|319.92|319.89|317.97|0
1647436200000|2022-03-16 13:10:00|321.7|319.78|321.41|319.49|321.98|320.06|321|319.08|0
1647436500000|2022-03-16 13:15:00|321|319.08|322.53|320.61|322.67|320.75|320.44|318.52|0
1647436800000|2022-03-16 13:20:00|322.39|320.47|324.91|322.99|324.91|322.99|321.97|320.05|0
1647437100000|2022-03-16 13:25:00|324.77|322.85|321.55|319.63|324.77|322.85|320.85|318.93|0
1647437400000|2022-03-16 13:30:00|321.82|319.9|325.74|323.82|325.74|323.82|321.82|319.9|0
1647437700000|2022-03-16 13:35:00|326.02|324.1|332.81|330.89|333.09|331.17|325.46|323.54|0
1647438000000|2022-03-16 13:40:00|332.66|330.74|334.37|332.45|334.94|333.02|332.31|330.39|0
1647438300000|2022-03-16 13:45:00|334.65|332.73|335.51|333.59|337.51|335.59|334.51|332.59|0
1647438600000|2022-03-16 13:50:00|335.94|334.02|332.37|330.45|336.51|334.59|331.66|329.74|0
1647438900000|2022-03-16 13:55:00|332.23|330.31|333.08|331.16|335.08|333.16|331.8|329.88|0
1647439200000|2022-03-16 14:00:00|333.65|331.73|330.52|328.6|335.07|333.15|329.11|327.19|0
1647439500000|2022-03-16 14:05:00|330.59|328.67|327.06|325.14|330.81|328.89|326.85|324.93|0
1647439800000|2022-03-16 14:10:00|326.71|324.79|328.83|326.91|333.64|331.72|326.57|324.65|0
1647440100000|2022-03-16 14:15:00|329.4|327.48|339.45|337.53|342.49|340.57|329.4|327.48|0
1647440400000|2022-03-16 14:20:00|339.16|337.24|339|337.08|345.12|343.2|338.87|336.95|0
1647440700000|2022-03-16 14:25:00|339.14|337.22|337.12|335.2|340.59|338.67|337.12|335.2|0
1647441000000|2022-03-16 14:30:00|337.55|335.63|340.01|338.09|341.89|339.97|336.97|335.05|0
1647441300000|2022-03-16 14:35:00|339.86|337.94|338.77|336.85|340.15|338.23|334.95|333.03|0
1647441600000|2022-03-16 14:40:00|338.99|337.07|332.8|330.88|340|338.08|329.8|327.88|0
1647441900000|2022-03-16 14:45:00|332.08|330.16|333.37|331.45|334.09|332.17|330.79|328.87|0
1647442200000|2022-03-16 14:50:00|332.72|330.8|333.08|331.16|335.23|333.31|331.65|329.73|0
1647442500000|2022-03-16 14:55:00|333.22|331.3|336.24|334.32|336.24|334.32|330.22|328.3|0
1647442800000|2022-03-16 15:00:00|336.52|334.6|336.67|334.75|337.1|335.18|330.21|328.29|0
1647443100000|2022-03-16 15:05:00|336.52|334.6|333.93|332.01|337.24|335.32|332.78|330.86|0
1647443400000|2022-03-16 15:10:00|334.65|332.73|333.64|331.72|335.37|333.45|333.35|331.43|0
1647443700000|2022-03-16 15:15:00|333.5|331.58|333.78|331.86|334.5|332.58|331.35|329.43|0
1647444000000|2022-03-16 15:20:00|333.92|332|333.78|331.86|334.64|332.72|331.77|329.85|0
1647444300000|2022-03-16 15:25:00|333.92|332|333.92|332|334.64|332.72|333.06|331.14|0
1647444600000|2022-03-16 15:30:00|334.35|332.43|334.63|332.71|335.5|333.58|333.49|331.57|0
1647444900000|2022-03-16 15:35:00|334.92|333|332.62|330.7|334.92|333|330.48|328.56|0
1647445200000|2022-03-16 15:40:00|332.77|330.85|332.33|330.41|332.91|330.99|330.33|328.41|0
1647445500000|2022-03-16 15:45:00|332.48|330.56|333.19|331.27|333.19|331.27|331.04|329.12|0
1647445800000|2022-03-16 15:50:00|333.33|331.41|334.19|332.27|335.05|333.13|332.62|330.7|0
1647446100000|2022-03-16 15:55:00|334.34|332.42|334.76|332.84|335.48|333.56|332.9|330.98|0
1647446400000|2022-03-16 16:00:00|334.91|332.99|337.06|335.14|337.93|336.01|333.61|331.69|0
1647446700000|2022-03-16 16:05:00|337.28|335.36|335.17|333.57|337.28|335.36|335.17|333.42|0
1647447000000|2022-03-16 16:10:00|335.03|333.43|334.45|332.85|335.75|334.15|334.16|332.56|0
1647447300000|2022-03-16 16:15:00|334.81|333.21|335.46|333.86|336.03|334.43|334.16|332.56|0
1647447600000|2022-03-16 16:20:00|335.17|333.57|334.45|332.85|336.24|334.64|334.16|332.56|0
1647447900000|2022-03-16 16:25:00|334.16|332.56|334.44|332.84|334.44|332.84|331.86|330.26|0
1647448200000|2022-03-16 16:30:00|334.59|332.99|334.44|332.84|335.16|333.56|333.51|331.91|0
1647448500000|2022-03-16 16:35:00|334.58|332.98|331.28|329.68|334.73|333.13|330.92|329.32|0
1647448800000|2022-03-16 16:40:00|330.86|329.26|333.57|331.97|334.44|332.84|330.28|328.68|0
1647449100000|2022-03-16 16:45:00|333.72|332.12|325.09|323.49|333.72|332.12|324.31|322.71|0
1647449400000|2022-03-16 16:50:00|325.3|323.7|326.15|324.55|327.07|325.47|324.03|322.43|0
1647449700000|2022-03-16 16:55:00|325.73|324.13|326.72|325.12|327.14|325.54|324.59|322.99|0
1647450000000|2022-03-16 17:00:00|326.86|325.26|324.87|323.27|327.99|326.39|324.31|322.71|0
1647450300000|2022-03-16 17:05:00|324.73|323.13|319.86|318.26|326.14|324.54|319.52|317.92|0
1647450600000|2022-03-16 17:10:00|319.8|318.2|319.65|318.05|320.36|318.76|317.55|315.95|0
1647450900000|2022-03-16 17:15:00|319.72|318.12|320.21|318.61|320.78|319.18|318.95|317.35|0
1647451200000|2022-03-16 17:20:00|320.63|319.03|321.61|320.01|322.32|320.72|318.39|316.79|0
1647451500000|2022-03-16 17:25:00|321.75|320.15|321.05|319.45|321.89|320.29|319.85|318.25|0
1647451800000|2022-03-16 17:30:00|320.91|319.31|323.72|322.12|324.86|323.26|320.91|319.31|0
1647452100000|2022-03-16 17:35:00|323.3|321.7|323.01|321.41|324.99|323.39|322.17|320.57|0
1647452400000|2022-03-16 17:40:00|322.87|321.27|322.03|320.43|323.3|321.7|320.06|318.46|0
1647452700000|2022-03-16 17:45:00|321.88|320.28|323.01|321.41|323.29|321.69|321.18|319.58|0
1647453000000|2022-03-16 17:50:00|322.87|321.27|323.64|322.04|323.99|322.39|321.24|319.64|0
1647453300000|2022-03-16 17:55:00|323.85|322.25|324.34|322.74|325.97|324.37|323.29|321.69|0
1647453600000|2022-03-16 18:00:00|319.77|318.17|311.82|310.22|324.2|322.6|311.27|309.67|0
1647453900000|2022-03-16 18:05:00|311.89|310.29|303.44|301.84|314.04|312.44|303.44|301.84|0
1647454200000|2022-03-16 18:10:00|302.83|301.23|298.2|296.6|306.04|304.44|293.72|292.12|0
1647454500000|2022-03-16 18:15:00|298.06|296.46|306.77|305.17|307.19|305.59|297.25|295.65|0
1647454800000|2022-03-16 18:20:00|307.32|305.72|298.73|297.13|307.87|306.27|298.19|296.59|0
1647455100000|2022-03-16 18:25:00|298.33|296.73|296.9|295.3|303.21|301.61|296.16|294.56|0
1647455400000|2022-03-16 18:30:00|295.96|294.36|291.87|290.27|296.16|294.56|288.41|286.81|0
1647455700000|2022-03-16 18:35:00|292|290.4|303.95|302.35|303.95|302.35|289.07|287.47|0
1647456000000|2022-03-16 18:40:00|303.61|302.01|311.93|310.33|313.81|312.21|302.73|301.13|0
1647456300000|2022-03-16 18:45:00|312|310.4|313.11|311.51|317.15|315.55|309.1|307.5|0
1647456600000|2022-03-16 18:50:00|313.45|311.85|316.98|315.38|318.49|316.89|309.44|307.84|0
1647456900000|2022-03-16 18:55:00|317.12|315.52|315.3|313.7|323.73|322.13|315.02|313.42|0
1647457200000|2022-03-16 19:00:00|316.76|315.16|319.5|317.9|320.76|319.16|312.37|310.77|0
1647457500000|2022-03-16 19:05:00|319.78|318.18|316.69|315.09|324.01|322.41|313.62|312.02|0
1647457800000|2022-03-16 19:10:00|316.27|314.67|320.9|319.3|321.18|319.58|315.15|313.55|0
1647458100000|2022-03-16 19:15:00|321.39|319.79|327.62|326.02|327.7|326.1|317.67|316.07|0
1647458400000|2022-03-16 19:20:00|327.76|326.16|331.41|329.81|333.13|331.53|326.98|325.38|0
1647458700000|2022-03-16 19:25:00|331.76|330.16|328.79|327.19|334.27|332.67|76.18|74.58|0
1647459000000|2022-03-16 19:30:00|329|327.4|325.49|323.89|329.08|327.48|322.64|321.04|0
1647459300000|2022-03-16 19:35:00|325.35|323.75|327.64|326.04|327.64|326.04|323.5|321.9|0
1647459600000|2022-03-16 19:40:00|327.06|325.46|326.35|324.75|328.35|326.75|324.77|323.17|0
1647459900000|2022-03-16 19:45:00|326.2|324.6|333.68|332.08|333.83|332.23|325.34|323.74|0
1647460200000|2022-03-16 19:50:00|333.75|332.15|336.17|334.57|337.66|336.06|332.52|330.92|0
1647460500000|2022-03-16 19:55:00|336.31|334.71|344.35|342.75|344.35|342.75|334.57|332.97|0
1647460800000|2022-03-16 20:00:00|343.76|342.16|341.12|339.52|344.5|342.9|340.83|339.23|0
1647461100000|2022-03-16 20:05:00|341.26|339.66|342.29|340.69|342.29|340.69|341.12|339.52|0
1647461400000|2022-03-16 20:10:00|342.14|340.54|343.31|341.71|345.89|344.29|342.14|340.54|0
1647461700000|2022-03-16 20:15:00|343.37|341.37|348.08|346.08|349.41|347.41|343.37|341.37|0
1647462000000|2022-03-16 20:20:00|348.23|346.23|350.74|348.74|350.74|348.74|347.64|345.64|0
1647462300000|2022-03-16 20:25:00|350.67|348.67|350.59|348.59|350.74|348.74|349.18|347.18|0
1647462600000|2022-03-16 20:30:00|350.66|348.66|351.33|349.33|351.48|349.48|350.07|348.07|0
1647462900000|2022-03-16 20:35:00|351.48|349.48|351.1|349.1|351.78|349.78|350.88|348.88|0
1647463200000|2022-03-16 20:40:00|351.03|349.03|354.01|352.01|354.31|352.31|351.03|349.03|0
1647463500000|2022-03-16 20:45:00|353.86|351.86|351.47|349.47|354.01|352.01|351.18|349.18|0
1647463800000|2022-03-16 20:50:00|351.54|349.54|351.24|349.24|353.11|351.11|351.02|349.02|0
1647464100000|2022-03-16 20:55:00|351.02|349.02|351.54|349.54|352.21|350.21|350.95|348.95|0
1647464400000|2022-03-16 21:00:00|351.59|349.59|351.05|349.05|351.62|349.62|350.7|348.7|0
1647464700000|2022-03-16 21:05:00|350.98|348.98|350.73|348.73|351.05|349.05|350.45|348.45|0
1647465000000|2022-03-16 21:10:00|350.72|348.72|350.34|348.34|350.72|348.72|350.16|348.16|0
1647465300000|2022-03-16 21:15:00|350.35|348.35|349.88|347.88|350.35|348.35|349.81|347.81|0
1647465600000|2022-03-16 21:20:00|349.94|347.94|349.64|347.64|349.94|347.94|349.38|347.38|0
1647465900000|2022-03-16 21:25:00|349.74|347.74|350.17|348.17|350.3|348.3|349.55|347.55|0
1647466200000|2022-03-16 21:30:00|350.22|348.22|350.26|348.26|350.34|348.34|350.11|348.11|0
1647466500000|2022-03-16 21:35:00|350.28|348.28|350.23|348.23|350.37|348.37|350.13|348.13|0
1647466800000|2022-03-16 21:40:00|350.27|348.27|351.03|349.03|351.03|349.03|350.27|348.27|0
1647467100000|2022-03-16 21:45:00|351.09|349.09|350.42|348.42|351.25|349.25|350.4|348.4|0
1647467400000|2022-03-16 21:50:00|350.76|348.76|350.68|348.68|350.76|348.76|350.36|348.36|0
1647467700000|2022-03-16 21:55:00|350.87|348.87|350.48|348.48|350.91|348.91|350.48|348.48|0
1647468000000|2022-03-16 22:00:00|350.02|348.02|348.17|346.17|350.17|348.17|347.87|345.87|0
1647468300000|2022-03-16 22:05:00|348.39|346.39|348.31|346.31|348.76|346.76|347.43|345.43|0
1647468600000|2022-03-16 22:10:00|348.17|346.17|346.69|344.69|348.46|346.46|346.69|344.69|0
1647468900000|2022-03-16 22:15:00|346.83|344.83|346.39|344.39|347.13|345.13|346.39|344.39|0
1647469200000|2022-03-16 22:20:00|346.24|344.24|345.35|343.35|346.39|344.39|345.06|343.06|0
1647469500000|2022-03-16 22:25:00|345.06|343.06|345.65|343.65|345.65|343.65|344.32|342.32|0
1647469800000|2022-03-16 22:30:00|345.94|343.94|345.05|343.05|345.94|343.94|344.03|342.03|0
1647470100000|2022-03-16 22:35:00|344.91|342.91|345.79|343.79|345.86|343.86|344.76|342.76|0
1647470400000|2022-03-16 22:40:00|345.71|343.71|345.79|343.79|346.52|344.52|345.71|343.71|0
1647470700000|2022-03-16 22:45:00|345.93|343.93|346.08|344.08|346.23|344.23|345.71|343.71|0
1647471000000|2022-03-16 22:50:00|345.93|343.93|346.07|344.07|346.37|344.37|345.49|343.49|0
1647471300000|2022-03-16 22:55:00|346|344|346.22|344.22|346.52|344.52|345.78|343.78|0
1647471600000|2022-03-16 23:00:00|346.07|344.07|345.92|343.92|347.99|345.99|345.19|343.19|0
1647471900000|2022-03-16 23:05:00|345.7|343.7|344.45|342.45|345.84|343.84|344.45|342.45|0
1647472200000|2022-03-16 23:10:00|344.37|342.37|344.15|342.15|344.59|342.59|343.56|341.56|0
1647472500000|2022-03-16 23:15:00|344.3|342.3|344.88|342.88|345.03|343.03|343.63|341.63|0
1647472800000|2022-03-16 23:20:00|344.74|342.74|344.44|342.44|344.95|342.95|344.29|342.29|0
1647473100000|2022-03-16 23:25:00|344.59|342.59|345.61|343.61|345.91|343.91|344.59|342.59|0
1647473400000|2022-03-16 23:30:00|345.76|343.76|345.91|343.91|346.2|344.2|345.32|343.32|0
1647473700000|2022-03-16 23:35:00|346.05|344.05|344.72|342.72|346.2|344.2|344.65|342.65|0
1647474000000|2022-03-16 23:40:00|344.65|342.65|345.61|343.61|345.82|343.82|344.65|342.65|0
1647474300000|2022-03-16 23:45:00|345.53|343.53|346.49|344.49|346.64|344.64|345.31|343.31|0
1647474600000|2022-03-16 23:50:00|346.41|344.41|347.96|345.96|348.56|346.56|346.26|344.26|0
1647474900000|2022-03-16 23:55:00|348.03|346.03|348.26|346.26|348.85|346.85|347.37|345.37|0
1647475200000|2022-03-17 00:00:00|348.11|346.11|346.92|344.92|348.7|346.7|345.74|343.74|0
1647475500000|2022-03-17 00:05:00|347.07|345.07|347.81|345.81|348.1|346.1|345.3|343.3|0
1647475800000|2022-03-17 00:10:00|347.95|345.95|347.14|345.14|348.99|346.99|346.84|344.84|0
1647476100000|2022-03-17 00:15:00|347.73|345.73|347.8|345.8|348.39|346.39|346.47|344.47|0
1647476400000|2022-03-17 00:20:00|348.1|346.1|347.8|345.8|348.46|346.46|347.06|345.06|0
1647476700000|2022-03-17 00:25:00|347.72|345.72|347.5|345.5|349.28|347.28|347.2|345.2|0
1647477000000|2022-03-17 00:30:00|347.35|345.35|347.35|345.35|348.68|346.68|347.2|345.2|0
1647477300000|2022-03-17 00:35:00|347.42|345.42|348.01|346.01|348.38|346.38|347.05|345.05|0
1647477600000|2022-03-17 00:40:00|347.94|345.94|347.49|345.49|348.53|346.53|347.27|345.27|0
1647477900000|2022-03-17 00:45:00|347.56|345.56|348.15|346.15|348.38|346.38|347.49|345.49|0
1647478200000|2022-03-17 00:50:00|348.08|346.08|348.44|346.44|349.86|347.86|348|346|0
1647478500000|2022-03-17 00:55:00|348.82|346.82|348.52|346.52|348.82|346.82|348.08|346.08|0
1647478800000|2022-03-17 01:00:00|348.67|346.67|348|346|348.67|346.67|347.48|345.48|0
1647479100000|2022-03-17 01:05:00|347.92|345.92|346.74|344.74|348.29|346.29|345.86|343.86|0
1647479400000|2022-03-17 01:10:00|346.96|344.96|345.48|343.48|347.03|345.03|345.33|343.33|0
1647479700000|2022-03-17 01:15:00|345.41|343.41|345.55|343.55|346.29|344.29|344.38|342.38|0
1647480000000|2022-03-17 01:20:00|345.62|343.62|344.52|342.52|346.44|344.44|344.37|342.37|0
1647480300000|2022-03-17 01:25:00|344.23|342.23|341.43|339.43|344.52|342.52|341.43|339.43|0
1647480600000|2022-03-17 01:30:00|341.58|339.58|343.05|341.05|343.85|341.85|341.14|339.14|0
1647480900000|2022-03-17 01:35:00|342.97|340.97|338.51|336.51|343.05|341.05|338.36|336.36|0
1647481200000|2022-03-17 01:40:00|338.22|336.22|339.82|337.82|340.7|338.7|338.07|336.07|0
1647481500000|2022-03-17 01:45:00|339.89|337.89|338.65|336.65|340.4|338.4|338.65|336.65|0
1647481800000|2022-03-17 01:50:00|338.79|336.79|336.03|334.03|338.86|336.86|335.3|333.3|0
1647482100000|2022-03-17 01:55:00|336.09|334.09|338.5|336.5|339.3|337.3|335.73|333.73|0
1647482400000|2022-03-17 02:00:00|338.57|336.57|340.86|338.86|341.15|339.15|337.62|335.62|0
1647482700000|2022-03-17 02:05:00|341.01|339.01|340.64|338.64|341.15|339.15|339.99|337.99|0
1647483000000|2022-03-17 02:10:00|340.78|338.78|342.17|340.17|343.64|341.64|340.2|338.2|0
1647483300000|2022-03-17 02:15:00|342.32|340.32|341.73|339.73|342.61|340.61|340.85|338.85|0
1647483600000|2022-03-17 02:20:00|341.8|339.8|343.19|341.19|343.41|341.41|341.73|339.73|0
1647483900000|2022-03-17 02:25:00|343.26|341.26|342.53|340.53|344.29|342.29|341.73|339.73|0
1647484200000|2022-03-17 02:30:00|342.38|340.38|341.43|339.43|342.75|340.75|341.28|339.28|0
1647484500000|2022-03-17 02:35:00|341.5|339.5|341.28|339.28|341.94|339.94|340.84|338.84|0
1647484800000|2022-03-17 02:40:00|341.2|339.2|340.4|338.4|341.57|339.57|339.82|337.82|0
1647485100000|2022-03-17 02:45:00|340.47|338.47|340.76|338.76|340.99|338.99|339.82|337.82|0
1647485400000|2022-03-17 02:50:00|340.69|338.69|342.44|340.44|343.32|341.32|340.69|338.69|0
1647485700000|2022-03-17 02:55:00|342.37|340.37|341.34|339.34|342.59|340.59|340.39|338.39|0
1647486000000|2022-03-17 03:00:00|341.27|339.27|340.1|338.1|341.27|339.27|339.81|337.81|0
1647486300000|2022-03-17 03:05:00|340.17|338.17|339.37|337.37|340.54|338.54|339.37|337.37|0
1647486600000|2022-03-17 03:10:00|339.58|337.58|339.58|337.58|339.8|337.8|338.49|336.49|0
1647486900000|2022-03-17 03:15:00|339.51|337.51|337.62|335.62|340.09|338.09|337.47|335.47|0
1647487200000|2022-03-17 03:20:00|337.54|335.54|339.21|337.21|339.36|337.36|337.33|335.33|0
1647487500000|2022-03-17 03:25:00|339.36|337.36|340.67|338.67|340.67|338.67|338.63|336.63|0
1647487800000|2022-03-17 03:30:00|340.82|338.82|340.59|338.59|340.89|338.89|339.86|337.86|0
1647488100000|2022-03-17 03:35:00|340.67|338.67|342.13|340.13|342.34|340.34|340.37|338.37|0
1647488400000|2022-03-17 03:40:00|342.05|340.05|340.29|338.29|342.05|340.05|340.08|338.08|0
1647488700000|2022-03-17 03:45:00|340.22|338.22|339.35|337.35|340.51|338.51|338.91|336.91|0
1647489000000|2022-03-17 03:50:00|339.2|337.2|339.34|337.34|339.64|337.64|338.69|336.69|0
1647489300000|2022-03-17 03:55:00|339.2|337.2|340.43|338.43|340.43|338.43|338.76|336.76|0
1647489600000|2022-03-17 04:00:00|340.29|338.29|341.08|339.08|342.47|340.47|339.63|337.63|0
1647489900000|2022-03-17 04:05:00|341.16|339.16|341.81|339.81|342.03|340.03|341.01|339.01|0
1647490200000|2022-03-17 04:10:00|342.32|340.32|342.32|340.32|342.61|340.61|342.03|340.03|0
1647490500000|2022-03-17 04:15:00|342.17|340.17|342.9|340.9|342.9|340.9|342.17|340.17|0
1647490800000|2022-03-17 04:20:00|342.82|340.82|342.17|340.17|343.48|341.48|341.44|339.44|0
1647491100000|2022-03-17 04:25:00|342.02|340.02|341.94|339.94|342.02|340.02|341.15|339.15|0
1647491400000|2022-03-17 04:30:00|342.02|340.02|344.94|342.94|345.89|343.89|341.73|339.73|0
1647491700000|2022-03-17 04:35:00|345.08|343.08|343.76|341.76|345.3|343.3|343.76|341.76|0
1647492000000|2022-03-17 04:40:00|343.91|341.91|345.08|343.08|345.37|343.37|343.76|341.76|0
1647492300000|2022-03-17 04:45:00|345.22|343.22|344.49|342.49|345.22|343.22|344.49|342.49|0
1647492600000|2022-03-17 04:50:00|344.34|342.34|345.8|343.8|346.1|344.1|344.34|342.34|0
1647492900000|2022-03-17 04:55:00|345.95|343.95|345.29|343.29|346.17|344.17|345.29|343.29|0
1647493200000|2022-03-17 05:00:00|345.21|343.21|344.04|342.04|345.87|343.87|343.46|341.46|0
1647493500000|2022-03-17 05:05:00|344.19|342.19|343.89|341.89|344.48|342.48|343.31|341.31|0
1647493800000|2022-03-17 05:10:00|343.96|341.96|346.97|344.97|347.26|345.26|343.6|341.6|0
1647494100000|2022-03-17 05:15:00|346.82|344.82|347.11|345.11|347.26|345.26|345.21|343.21|0
1647494400000|2022-03-17 05:20:00|347.26|345.26|344.76|342.76|347.7|345.7|344.18|342.18|0
1647494700000|2022-03-17 05:25:00|344.69|342.69|345.29|343.29|345.5|343.5|343.45|341.45|0
1647495000000|2022-03-17 05:30:00|345.14|343.14|345.58|343.58|346.31|344.31|344.85|342.85|0
1647495300000|2022-03-17 05:35:00|345.43|343.43|346.01|344.01|346.16|344.16|344.48|342.48|0
1647495600000|2022-03-17 05:40:00|345.87|343.87|346.89|344.89|347.33|345.33|344.84|342.84|0
1647495900000|2022-03-17 05:45:00|346.74|344.74|346.3|344.3|347.03|345.03|345.86|343.86|0
1647496200000|2022-03-17 05:50:00|346.45|344.45|346|344|347.1|345.1|345.86|343.86|0
1647496500000|2022-03-17 05:55:00|345.93|343.93|345.85|343.85|346.59|344.59|345.05|343.05|0
1647496800000|2022-03-17 06:00:00|346|344|346|344|348.05|346.05|345.19|343.19|0
1647497100000|2022-03-17 06:05:00|345.92|343.92|347.53|345.53|347.53|345.53|345.92|343.92|0
1647497400000|2022-03-17 06:10:00|347.46|345.46|346.36|344.36|347.9|345.9|345.85|343.85|0
1647497700000|2022-03-17 06:15:00|346.43|344.43|346.79|344.79|346.94|344.94|345.7|343.7|0
1647498000000|2022-03-17 06:20:00|346.87|344.87|349.07|347.07|349.07|347.07|346.35|344.35|0
1647498300000|2022-03-17 06:25:00|348.84|346.84|348.48|346.48|349.21|347.21|347.74|345.74|0
1647498600000|2022-03-17 06:30:00|348.55|346.55|348.77|346.77|349.06|347.06|347.16|345.16|0
1647498900000|2022-03-17 06:35:00|348.69|346.69|349.21|347.21|349.65|347.65|348.62|346.62|0
1647499200000|2022-03-17 06:40:00|349.28|347.28|350.45|348.45|351.63|349.63|349.21|347.21|0
1647499500000|2022-03-17 06:45:00|350.53|348.53|351.11|349.11|351.11|349.11|349.86|347.86|0
1647499800000|2022-03-17 06:50:00|351.04|349.04|351.11|349.11|352.07|350.07|350.67|348.67|0
1647500100000|2022-03-17 06:55:00|351.18|349.18|352.73|350.73|353.77|351.77|351.03|349.03|0
1647500400000|2022-03-17 07:00:00|352.95|350.95|353.17|351.17|353.32|351.32|350.66|348.66|0
1647500700000|2022-03-17 07:05:00|353.42|351.82|353.24|351.64|355.34|353.74|351.6|350|0
1647501000000|2022-03-17 07:10:00|352.94|351.34|350.72|349.12|352.94|351.34|350.64|349.04|0
1647501300000|2022-03-17 07:15:00|350.87|349.27|346.88|345.28|351.16|349.56|346.88|345.28|0
1647501600000|2022-03-17 07:20:00|346.58|344.98|346.73|345.13|347.32|345.72|345.99|344.39|0
1647501900000|2022-03-17 07:25:00|346.8|345.2|345.47|343.87|346.95|345.35|345.4|343.8|0
1647502200000|2022-03-17 07:30:00|345.55|343.95|342.76|341.16|346.28|344.68|342.62|341.02|0
1647502500000|2022-03-17 07:35:00|342.62|341.02|343.49|341.89|343.49|341.89|341.16|339.56|0
1647502800000|2022-03-17 07:40:00|343.64|342.04|342.03|340.43|343.64|342.04|340.71|339.11|0
1647503100000|2022-03-17 07:45:00|342.17|340.57|345.25|343.65|345.25|343.65|341.44|339.84|0
1647503400000|2022-03-17 07:50:00|344.95|343.35|347.74|346.14|348.33|346.73|344.8|343.2|0
1647503700000|2022-03-17 07:55:00|348.04|346.44|348.11|346.51|348.92|347.32|346.71|345.11|0
1647504000000|2022-03-17 08:00:00|348.62|347.02|349.74|348.14|350.67|349.07|347.3|345.7|0
1647504300000|2022-03-17 08:05:00|349.6|348|346.21|344.61|350.04|348.44|344.59|342.99|0
1647504600000|2022-03-17 08:10:00|346.5|344.9|345.91|344.31|346.86|345.26|345.03|343.43|0
1647504900000|2022-03-17 08:15:00|346.06|344.46|347.23|345.63|347.52|345.92|345.32|343.72|0
1647505200000|2022-03-17 08:20:00|347.67|346.07|346.71|345.11|347.82|346.22|345.32|343.72|0
1647505500000|2022-03-17 08:25:00|346.79|345.19|347.81|346.21|349.58|347.98|346.79|345.19|0
1647505800000|2022-03-17 08:30:00|347.88|346.28|346.12|344.52|349.14|347.54|346.04|344.44|0
1647506100000|2022-03-17 08:35:00|347.22|345.62|345.23|343.63|347.22|345.62|344.72|343.12|0
1647506400000|2022-03-17 08:40:00|345.16|343.56|344.87|343.27|346.04|344.44|343.26|341.66|0
1647506700000|2022-03-17 08:45:00|344.94|343.34|345.01|343.41|347.29|345.69|344.94|343.34|0
1647507000000|2022-03-17 08:50:00|344.57|342.97|343.1|341.5|345.81|344.21|342.74|341.14|0
1647507300000|2022-03-17 08:55:00|342.96|341.36|343.69|342.09|344.57|342.97|341.27|339.67|0
1647507600000|2022-03-17 09:00:00|343.83|342.23|343.98|342.38|345.3|343.7|343.83|342.23|0
1647507900000|2022-03-17 09:05:00|343.83|342.23|342.87|341.27|344.05|342.45|342|340.4|0
1647508200000|2022-03-17 09:10:00|342.95|341.35|342.07|340.47|343.39|341.79|341.2|339.6|0
1647508500000|2022-03-17 09:15:00|342.14|340.54|341.19|339.59|343.38|341.78|340.9|339.3|0
1647508800000|2022-03-17 09:20:00|340.9|339.3|342.36|340.76|342.79|341.19|340.03|338.43|0
1647509100000|2022-03-17 09:25:00|342.21|340.61|343.52|341.92|343.96|342.36|341.84|340.24|0
1647509400000|2022-03-17 09:30:00|343.59|341.99|340.89|339.29|343.59|341.99|340.89|339.29|0
1647509700000|2022-03-17 09:35:00|340.75|339.15|339.58|337.98|340.75|339.15|338.49|336.89|0
1647510000000|2022-03-17 09:40:00|339.72|338.12|339.5|337.9|340.6|339|338.85|337.25|0
1647510300000|2022-03-17 09:45:00|339.72|338.12|339.28|337.68|340.3|338.7|338.99|337.39|0
1647510600000|2022-03-17 09:50:00|339.35|337.75|340.3|338.7|340.88|339.28|338.7|337.1|0
1647510900000|2022-03-17 09:55:00|340.44|338.84|341.9|340.3|342.19|340.59|340.44|338.84|0
1647511200000|2022-03-17 10:00:00|341.61|340.01|333.05|331.45|341.61|340.01|328.59|326.99|0
1647511500000|2022-03-17 10:05:00|332.77|331.17|330.32|328.72|332.98|331.38|328.89|327.29|0
1647511800000|2022-03-17 10:10:00|329.96|328.36|332.04|330.44|333.05|331.45|329.32|327.72|0
1647512100000|2022-03-17 10:15:00|332.18|330.58|334.41|332.81|334.56|332.96|330.89|329.29|0
1647512400000|2022-03-17 10:20:00|334.2|332.6|336.08|334.48|336.8|335.2|333.33|331.73|0
1647512700000|2022-03-17 10:25:00|336.51|334.91|335.78|334.18|336.66|335.06|334.41|332.81|0
1647513000000|2022-03-17 10:30:00|335.85|334.25|337.67|336.07|338.25|336.65|335.35|333.75|0
1647513300000|2022-03-17 10:35:00|337.44|335.84|337.08|335.48|337.66|336.06|334.77|333.17|0
1647513600000|2022-03-17 10:40:00|336.86|335.26|337.44|335.84|337.52|335.92|335.49|333.89|0
1647513900000|2022-03-17 10:45:00|337.37|335.77|338.24|336.64|338.24|336.64|336.06|334.46|0
1647514200000|2022-03-17 10:50:00|338.53|336.93|337.65|336.05|338.53|336.93|336.64|335.04|0
1647514500000|2022-03-17 10:55:00|337.8|336.2|340.12|338.52|340.27|338.67|337.07|335.47|0
1647514800000|2022-03-17 11:00:00|340.27|338.67|341.58|339.98|341.73|340.13|338.96|337.36|0
1647515100000|2022-03-17 11:05:00|341.73|340.13|341.72|340.12|342.75|341.15|340.85|339.25|0
1647515400000|2022-03-17 11:10:00|341.79|340.19|341.14|339.54|341.87|340.27|340.55|338.95|0
1647515700000|2022-03-17 11:15:00|341.21|339.61|338.4|336.8|341.86|340.26|337.24|335.64|0
1647516000000|2022-03-17 11:20:00|338.48|336.88|337.45|335.85|338.77|337.17|336.58|334.98|0
1647516300000|2022-03-17 11:25:00|337.38|335.78|336.73|335.13|337.74|336.14|335.42|333.82|0
1647516600000|2022-03-17 11:30:00|336.65|335.05|336.72|335.12|337.81|336.21|336.14|334.54|0
1647516900000|2022-03-17 11:35:00|336.65|335.05|334.55|332.95|337.16|335.56|334.55|332.95|0
1647517200000|2022-03-17 11:40:00|334.69|333.09|334.11|332.51|335.41|333.81|333.39|331.79|0
1647517500000|2022-03-17 11:45:00|334.03|332.43|334.54|332.94|335.7|334.1|333.53|331.93|0
1647517800000|2022-03-17 11:50:00|334.68|333.08|336.13|334.53|336.42|334.82|334.25|332.65|0
1647518100000|2022-03-17 11:55:00|335.99|334.39|336.78|335.18|338.16|336.56|335.7|334.1|0
1647518400000|2022-03-17 12:00:00|336.56|334.96|339.33|337.73|341|339.4|335.18|333.58|0
1647518700000|2022-03-17 12:05:00|339.47|337.87|338.89|337.29|341.08|339.48|338.23|336.63|0
1647519000000|2022-03-17 12:10:00|338.59|336.99|337.28|335.68|338.59|336.99|336.7|335.1|0
1647519300000|2022-03-17 12:15:00|337.14|335.54|335.54|333.94|337.57|335.97|335.25|333.65|0
1647519600000|2022-03-17 12:20:00|335.25|333.65|334.38|332.78|335.54|333.94|334.23|332.63|0
1647519900000|2022-03-17 12:25:00|334.45|332.85|334.88|333.28|335.53|333.93|334.44|332.84|0
1647520200000|2022-03-17 12:30:00|335.17|333.57|334.87|333.27|337.2|335.6|334.37|332.77|0
1647520500000|2022-03-17 12:35:00|335.38|333.78|334.95|333.35|335.96|334.36|334.95|333.35|0
1647520800000|2022-03-17 12:40:00|335.09|333.49|332.49|330.89|335.89|334.29|332.05|330.45|0
1647521100000|2022-03-17 12:45:00|332.63|331.03|334.29|332.69|334.8|333.2|332.63|331.03|0
1647521400000|2022-03-17 12:50:00|334.22|332.62|332.91|331.31|334.22|332.62|331.62|330.02|0
1647521700000|2022-03-17 12:55:00|332.77|331.17|333.49|331.89|333.7|332.1|330.46|328.86|0
1647522000000|2022-03-17 13:00:00|333.56|331.96|332.04|330.44|333.78|332.18|332.04|330.44|0
1647522300000|2022-03-17 13:05:00|331.97|330.37|332.91|331.31|333.34|331.74|331.9|330.3|0
1647522600000|2022-03-17 13:10:00|332.76|331.16|333.19|331.59|333.34|331.74|331.9|330.3|0
1647522900000|2022-03-17 13:15:00|333.05|331.45|332.97|331.37|333.91|332.31|332.76|331.16|0
1647523200000|2022-03-17 13:20:00|332.9|331.3|333.48|331.88|333.62|332.02|332.75|331.15|0
1647523500000|2022-03-17 13:25:00|333.62|332.02|332.53|330.93|334.05|332.45|332.53|330.93|0
1647523800000|2022-03-17 13:30:00|333.33|331.73|335.79|334.19|336.66|335.06|330.88|329.28|0
1647524100000|2022-03-17 13:35:00|335.93|334.33|337.09|335.49|337.24|335.64|331.31|329.71|0
1647524400000|2022-03-17 13:40:00|337.38|335.78|337.96|336.36|338.11|336.51|334.91|333.31|0
1647524700000|2022-03-17 13:45:00|337.81|336.21|339.85|338.25|344.39|342.79|337.81|336.21|0
1647525000000|2022-03-17 13:50:00|339.27|337.67|340.29|338.69|342.92|341.32|338.98|337.38|0
1647525300000|2022-03-17 13:55:00|341.02|339.42|348.37|346.77|348.37|346.77|340.14|338.54|0
1647525600000|2022-03-17 14:00:00|348.07|346.47|349.55|347.95|349.99|348.39|346.45|344.85|0
1647525900000|2022-03-17 14:05:00|349.84|348.24|351.99|350.39|355.29|353.69|348.57|346.97|0
1647526200000|2022-03-17 14:10:00|351.54|349.94|348.28|346.68|352.14|350.54|347.69|346.09|0
1647526500000|2022-03-17 14:15:00|348.73|347.13|345.14|343.54|349.76|348.16|345.14|343.54|0
1647526800000|2022-03-17 14:20:00|344.85|343.25|348.25|346.65|348.7|347.1|344.7|343.1|0
1647527100000|2022-03-17 14:25:00|348.1|346.5|346.91|345.31|348.7|347.1|346.47|344.87|0
1647527400000|2022-03-17 14:30:00|347.36|345.76|344.25|342.65|347.65|346.05|341.9|340.3|0
1647527700000|2022-03-17 14:35:00|343.35|341.75|343.66|342.06|343.66|342.06|341.01|339.41|0
1647528000000|2022-03-17 14:40:00|344.25|342.65|341.45|339.85|344.54|342.94|339.69|338.09|0
1647528300000|2022-03-17 14:45:00|341.37|339.77|337.64|336.04|342.77|341.17|334.29|332.69|0
1647528600000|2022-03-17 14:50:00|338.08|336.48|333.71|332.11|338.44|336.84|332.98|331.38|0
1647528900000|2022-03-17 14:55:00|333.85|332.25|337.19|335.59|337.92|336.32|333.85|332.25|0
1647529200000|2022-03-17 15:00:00|337.05|335.45|338.57|336.97|338.57|336.97|334.86|333.26|0
1647529500000|2022-03-17 15:05:00|337.9|336.3|343.84|342.24|344.5|342.9|337.02|335.42|0
1647529800000|2022-03-17 15:10:00|343.33|341.73|338.86|337.26|344.13|342.53|338.86|337.26|0
1647530100000|2022-03-17 15:15:00|338.93|337.33|342.8|341.2|343.31|341.71|338.93|337.33|0
1647530400000|2022-03-17 15:20:00|342.36|340.76|345.74|344.14|345.81|344.21|341.85|340.25|0
1647530700000|2022-03-17 15:25:00|345.66|344.06|344.12|342.52|346.03|344.43|343.09|341.49|0
1647531000000|2022-03-17 15:30:00|343.97|342.37|345.73|344.13|346.77|345.17|342.65|341.05|0
1647531300000|2022-03-17 15:35:00|346.03|344.43|347.94|346.34|348.09|346.49|344.56|342.96|0
1647531600000|2022-03-17 15:40:00|348.24|346.64|346.74|345.14|349.49|347.89|346.3|344.7|0
1647531900000|2022-03-17 15:45:00|346.89|345.29|341.58|339.98|346.89|345.29|341.44|339.84|0
1647532200000|2022-03-17 15:50:00|341.29|339.69|346.73|345.13|347.33|345.73|340.85|339.25|0
1647532500000|2022-03-17 15:55:00|346.88|345.28|346.8|345.2|348.51|346.91|345.99|344.39|0
1647532800000|2022-03-17 16:00:00|347.32|345.72|347.02|345.42|347.62|346.02|344.81|343.21|0
1647533100000|2022-03-17 16:05:00|346.95|345.35|349.24|347.64|349.76|348.16|346.88|345.28|0
1647533400000|2022-03-17 16:10:00|349.39|347.79|348.5|346.9|349.54|347.94|347.31|345.71|0
1647533700000|2022-03-17 16:15:00|348.65|347.05|349.61|348.01|349.61|348.01|346.28|344.68|0
1647534000000|2022-03-17 16:20:00|349.53|347.93|354.45|352.85|355.05|353.45|349.53|347.93|0
1647534300000|2022-03-17 16:25:00|354.6|353|355.19|353.59|355.34|353.74|353.55|351.95|0
1647534600000|2022-03-17 16:30:00|354.81|353.21|355.04|353.44|356.01|354.41|353.47|351.87|0
1647534900000|2022-03-17 16:35:00|354.51|352.91|355.56|353.96|355.64|354.04|354.51|352.91|0
1647535200000|2022-03-17 16:40:00|355.64|354.04|354.96|353.36|355.64|354.04|353.24|351.64|0
1647535500000|2022-03-17 16:45:00|355.33|353.73|353.98|352.38|355.93|354.33|353.24|351.64|0
1647535800000|2022-03-17 16:50:00|354.28|352.68|355.63|354.03|356.08|354.48|354.13|352.53|0
1647536100000|2022-03-17 16:55:00|355.55|353.95|356.52|354.92|357.27|355.67|355.03|353.43|0
1647536400000|2022-03-17 17:00:00|356.45|354.85|356.07|354.47|356.67|355.07|353.68|352.08|0
1647536700000|2022-03-17 17:05:00|356.37|354.77|355.02|353.42|357.12|355.52|354.65|353.05|0
1647537000000|2022-03-17 17:10:00|354.87|353.27|350.68|349.08|354.87|353.27|350.09|348.49|0
1647537300000|2022-03-17 17:15:00|350.98|349.38|353.22|351.62|353.37|351.77|349.64|348.04|0
1647537600000|2022-03-17 17:20:00|353.37|351.77|355.47|353.87|355.77|354.17|352.77|351.17|0
1647537900000|2022-03-17 17:25:00|355.69|354.09|359.69|358.09|359.84|358.24|355.17|353.57|0
1647538200000|2022-03-17 17:30:00|359.84|358.24|359.76|358.16|360.45|358.85|358.93|357.33|0
1647538500000|2022-03-17 17:35:00|359.69|358.09|359.99|358.39|360.29|358.69|358.93|357.33|0
1647538800000|2022-03-17 17:40:00|359.84|358.24|363.39|361.79|364.23|362.63|359.84|358.24|0
1647539100000|2022-03-17 17:45:00|363.62|362.02|362.15|360.55|363.62|362.02|360.78|359.18|0
1647539400000|2022-03-17 17:50:00|362.3|360.7|363.06|361.46|364.44|362.84|361.84|360.24|0
1647539700000|2022-03-17 17:55:00|363.37|361.77|363.34|361.74|365.6|364|362.83|361.23|0
1647540000000|2022-03-17 18:00:00|363.18|361.58|362.12|360.52|363.49|361.89|360.6|359|0
1647540300000|2022-03-17 18:05:00|362.27|360.67|363.03|361.43|364.63|363.03|361.81|360.21|0
1647540600000|2022-03-17 18:10:00|362.87|361.27|360.44|358.84|363.33|361.73|359.23|357.63|0
1647540900000|2022-03-17 18:15:00|360.59|358.99|360.44|358.84|361.2|359.6|360.14|358.54|0
1647541200000|2022-03-17 18:20:00|360.59|358.99|358.62|357.02|361.5|359.9|358.47|356.87|0
1647541500000|2022-03-17 18:25:00|358.31|356.71|356.05|354.45|359.98|358.38|356.05|354.45|0
1647541800000|2022-03-17 18:30:00|356.35|354.75|360.13|358.53|360.43|358.83|356.35|354.75|0
1647542100000|2022-03-17 18:35:00|359.67|358.07|359.06|357.46|360.89|359.29|358.31|356.71|0
1647542400000|2022-03-17 18:40:00|358.91|357.31|360.88|359.28|361.03|359.43|357.85|356.25|0
1647542700000|2022-03-17 18:45:00|360.73|359.13|362.4|360.8|362.55|360.95|359.51|357.91|0
1647543000000|2022-03-17 18:50:00|362.7|361.1|361.18|359.58|363.01|361.41|360.72|359.12|0
1647543300000|2022-03-17 18:55:00|361.33|359.73|362.7|361.1|363.76|362.16|359.66|358.06|0
1647543600000|2022-03-17 19:00:00|362.54|360.94|365.13|363.53|365.13|363.53|361.78|360.18|0
1647543900000|2022-03-17 19:05:00|364.83|363.23|360.87|359.27|365.13|363.53|360.26|358.66|0
1647544200000|2022-03-17 19:10:00|361.02|359.42|357.38|355.78|361.32|359.72|354.97|353.37|0
1647544500000|2022-03-17 19:15:00|357.53|355.93|360.41|358.81|360.86|359.26|356.32|354.72|0
1647544800000|2022-03-17 19:20:00|360.56|358.96|357.98|356.38|360.71|359.11|357.38|355.78|0
1647545100000|2022-03-17 19:25:00|358.43|356.83|361.38|359.78|361.77|360.17|358.43|356.83|0
1647545400000|2022-03-17 19:30:00|361.46|359.86|361.01|359.41|362.07|360.47|359.71|358.11|0
1647545700000|2022-03-17 19:35:00|360.93|359.33|361.91|360.31|362.68|361.08|360.55|358.95|0
1647546000000|2022-03-17 19:40:00|362.22|360.62|368.02|366.42|368.17|366.57|362.22|360.62|0
1647546300000|2022-03-17 19:45:00|367.1|365.5|368.63|367.03|369.71|368.11|366.95|365.35|0
1647546600000|2022-03-17 19:50:00|366.94|365.34|367.84|366.24|369.59|367.99|363.75|362.15|0
1647546900000|2022-03-17 19:55:00|367.69|366.09|371.98|370.38|372.45|370.85|366.47|364.87|0
1647547200000|2022-03-17 20:00:00|374.3|372.7|371.67|370.07|374.76|373.16|371.67|370.07|0
1647547500000|2022-03-17 20:05:00|371.83|370.23|368.68|367.08|371.83|370.23|368.45|366.85|0
1647547800000|2022-03-17 20:10:00|368.76|367.16|368.29|366.69|369.37|367.77|367.53|365.93|0
1647548100000|2022-03-17 20:15:00|368.19|366.19|368.64|366.64|369.1|367.1|367.88|365.88|0
1647548400000|2022-03-17 20:20:00|368.8|366.8|368.64|366.64|368.8|366.8|368.03|366.03|0
1647548700000|2022-03-17 20:25:00|368.79|366.79|365.05|363.05|368.79|366.79|360.79|358.79|0
1647549000000|2022-03-17 20:30:00|365.43|363.43|363.91|361.91|365.73|363.73|363.45|361.45|0
1647549300000|2022-03-17 20:35:00|363.98|361.98|361.55|359.55|364.67|362.67|360.79|358.79|0
1647549600000|2022-03-17 20:40:00|361.47|359.47|360.86|358.86|362.23|360.23|359.5|357.5|0
1647549900000|2022-03-17 20:45:00|361.77|359.77|361.54|359.54|363.29|361.29|361.39|359.39|0
1647550200000|2022-03-17 20:50:00|361.32|359.32|361.77|359.77|361.99|359.99|360.26|358.26|0
1647550500000|2022-03-17 20:55:00|361.92|359.92|361.65|359.65|361.92|359.92|360.86|358.86|0
1647550800000|2022-03-17 21:00:00|362.04|360.04|361.91|359.91|362.04|360.04|361.63|359.63|0
1647551100000|2022-03-17 21:05:00|361.89|359.89|362.39|360.39|362.53|360.53|361.85|359.85|0
1647551400000|2022-03-17 21:10:00|362.28|360.28|362.46|360.46|362.5|360.5|362.23|360.23|0
1647551700000|2022-03-17 21:15:00|362.39|360.39|362.56|360.56|362.56|360.56|362.3|360.3|0
1647552000000|2022-03-17 21:20:00|362.54|360.54|362.16|360.16|362.56|360.56|361.99|359.99|0
1647552300000|2022-03-17 21:25:00|362.12|360.12|362.14|360.14|362.29|360.29|361.96|359.96|0
1647552600000|2022-03-17 21:30:00|362.2|360.2|362.18|360.18|362.49|360.49|362.11|360.11|0
1647552900000|2022-03-17 21:35:00|362.6|360.6|362.59|360.59|362.69|360.69|362.24|360.24|0
1647553200000|2022-03-17 21:40:00|362.62|360.62|362.42|360.42|362.62|360.62|362.15|360.15|0
1647553500000|2022-03-17 21:45:00|362.41|360.41|362.39|360.39|362.52|360.52|362.39|360.39|0
1647553800000|2022-03-17 21:50:00|362.1|360.1|362.19|360.19|362.3|360.3|362.1|360.1|0
1647554100000|2022-03-17 21:55:00|362.26|360.26|362.61|360.61|362.61|360.61|362.21|360.21|0
1647554400000|2022-03-17 22:00:00|362.87|360.87|363.4|361.4|364.92|362.92|361.65|359.65|0
1647554700000|2022-03-17 22:05:00|363.63|361.63|362.41|360.41|363.63|361.63|360.82|358.82|0
1647555000000|2022-03-17 22:10:00|362.26|360.26|360.06|358.06|363.55|361.55|359.98|357.98|0
1647555300000|2022-03-17 22:15:00|359.98|357.98|358.85|356.85|360.89|358.89|358.62|356.62|0
1647555600000|2022-03-17 22:20:00|359|357|359.9|357.9|360.05|358.05|358.32|356.32|0
1647555900000|2022-03-17 22:25:00|360.05|358.05|359.9|357.9|360.05|358.05|359.67|357.67|0
1647556200000|2022-03-17 22:30:00|359.82|357.82|359.6|357.6|360.05|358.05|359.52|357.52|0
1647556500000|2022-03-17 22:35:00|359.67|357.67|359.59|357.59|360.5|358.5|359.59|357.59|0
1647556800000|2022-03-17 22:40:00|359.66|357.66|359.14|357.14|360.2|358.2|358.53|356.53|0
1647557100000|2022-03-17 22:45:00|359.06|357.06|358.83|356.83|359.29|357.29|358.23|356.23|0
1647557400000|2022-03-17 22:50:00|358.9|356.9|359.58|357.58|359.58|357.58|358.08|356.08|0
1647557700000|2022-03-17 22:55:00|359.51|357.51|358.68|356.68|359.74|357.74|357.02|355.02|0
1647558000000|2022-03-17 23:00:00|358.52|356.52|358.07|356.07|359.13|357.13|357.32|355.32|0
1647558300000|2022-03-17 23:05:00|358.14|356.14|358.29|356.29|358.9|356.9|357.76|355.76|0
1647558600000|2022-03-17 23:10:00|358.22|356.22|358.74|356.74|359.12|357.12|358.22|356.22|0
1647558900000|2022-03-17 23:15:00|358.97|356.97|359.27|357.27|359.87|357.87|358.52|356.52|0
1647559200000|2022-03-17 23:20:00|359.34|357.34|359.19|357.19|359.79|357.79|358.96|356.96|0
1647559500000|2022-03-17 23:25:00|359.27|357.27|359.34|357.34|359.72|357.72|358.13|356.13|0
1647559800000|2022-03-17 23:30:00|359.41|357.41|359.26|357.26|360.32|358.32|358.66|356.66|0
1647560100000|2022-03-17 23:35:00|359.18|357.18|359.71|357.71|359.86|357.86|358.96|356.96|0
1647560400000|2022-03-17 23:40:00|359.86|357.86|359.56|357.56|360.01|358.01|359.11|357.11|0
1647560700000|2022-03-17 23:45:00|359.26|357.26|359.78|357.78|359.86|357.86|358.95|356.95|0
1647561000000|2022-03-17 23:50:00|359.71|357.71|359.85|357.85|360.16|358.16|359.25|357.25|0
1647561300000|2022-03-17 23:55:00|359.7|357.7|358.79|356.79|360.01|358.01|358.64|356.64|0
1647561600000|2022-03-18 00:00:00|359.1|357.1|359.55|357.55|360.3|358.3|357.89|355.89|0
1647561900000|2022-03-18 00:05:00|359.85|357.85|362.73|360.73|362.88|360.88|359.55|357.55|0
1647562200000|2022-03-18 00:10:00|363.03|361.03|361.96|359.96|363.71|361.71|361.51|359.51|0
1647562500000|2022-03-18 00:15:00|362.12|360.12|360.45|358.45|362.19|360.19|359.54|357.54|0
1647562800000|2022-03-18 00:20:00|360.29|358.29|361.66|359.66|361.73|359.73|359.54|357.54|0
1647563100000|2022-03-18 00:25:00|361.5|359.5|359.53|357.53|361.66|359.66|359.38|357.38|0
1647563400000|2022-03-18 00:30:00|359.68|357.68|360.74|358.74|360.89|358.89|358.93|356.93|0
1647563700000|2022-03-18 00:35:00|360.59|358.59|358.47|356.47|361.04|359.04|358.47|356.47|0
1647564000000|2022-03-18 00:40:00|358.62|356.62|356.36|354.36|359.07|357.07|355.91|353.91|0
1647564300000|2022-03-18 00:45:00|356.51|354.51|355.98|353.98|356.81|354.81|355|353|0
1647564600000|2022-03-18 00:50:00|355.9|353.9|355|353|355.9|353.9|354.85|352.85|0
1647564900000|2022-03-18 00:55:00|355.15|353.15|355.6|353.6|355.9|353.9|354.4|352.4|0
1647565200000|2022-03-18 01:00:00|355.9|353.9|354.54|352.54|355.9|353.9|354.39|352.39|0
1647565500000|2022-03-18 01:05:00|354.39|352.39|354.46|352.46|355.29|353.29|352.89|350.89|0
1647565800000|2022-03-18 01:10:00|354.31|352.31|355.29|353.29|355.44|353.44|353.64|351.64|0
1647566100000|2022-03-18 01:15:00|355.06|353.06|354.99|352.99|355.66|353.66|354.46|352.46|0
1647566400000|2022-03-18 01:20:00|354.91|352.91|355.51|353.51|355.58|353.58|354.83|352.83|0
1647566700000|2022-03-18 01:25:00|355.43|353.43|354.68|352.68|355.88|353.88|353.93|351.93|0
1647567000000|2022-03-18 01:30:00|354.9|352.9|355.28|353.28|355.73|353.73|354.3|352.3|0
1647567300000|2022-03-18 01:35:00|355.13|353.13|354.98|352.98|355.43|353.43|353.78|351.78|0
1647567600000|2022-03-18 01:40:00|354.9|352.9|354.44|352.44|355.57|353.57|353.99|351.99|0
1647567900000|2022-03-18 01:45:00|354.37|352.37|356.7|354.7|356.85|354.85|354.37|352.37|0
1647568200000|2022-03-18 01:50:00|356.62|354.62|356.02|354.02|356.77|354.77|355.79|353.79|0
1647568500000|2022-03-18 01:55:00|356.17|354.17|356.47|354.47|356.77|354.77|355.87|353.87|0
1647568800000|2022-03-18 02:00:00|356.62|354.62|355.56|353.56|357.07|355.07|355.56|353.56|0
1647569100000|2022-03-18 02:05:00|355.41|353.41|354.66|352.66|355.41|353.41|353.91|351.91|0
1647569400000|2022-03-18 02:10:00|354.73|352.73|354.36|352.36|354.81|352.81|353.76|351.76|0
1647569700000|2022-03-18 02:15:00|354.28|352.28|354.5|352.5|355.11|353.11|353.75|351.75|0
1647570000000|2022-03-18 02:20:00|354.58|352.58|355.91|353.91|356.74|354.74|353.9|351.9|0
1647570300000|2022-03-18 02:25:00|355.99|353.99|356.74|354.74|357.34|355.34|355.99|353.99|0
1647570600000|2022-03-18 02:30:00|356.81|354.81|357.03|355.03|357.18|355.18|356.36|354.36|0
1647570900000|2022-03-18 02:35:00|357.11|355.11|356.05|354.05|357.26|355.26|355.9|353.9|0
1647571200000|2022-03-18 02:40:00|355.98|353.98|356.35|354.35|356.88|354.88|355.98|353.98|0
1647571500000|2022-03-18 02:45:00|356.43|354.43|356.28|354.28|357.18|355.18|356.13|354.13|0
1647571800000|2022-03-18 02:50:00|356.2|354.2|355.97|353.97|356.58|354.58|355.82|353.82|0
1647572100000|2022-03-18 02:55:00|355.9|353.9|356.72|354.72|356.72|354.72|355.82|353.82|0
1647572400000|2022-03-18 03:00:00|356.79|354.79|356.42|354.42|357.17|355.17|356.34|354.34|0
1647572700000|2022-03-18 03:05:00|356.49|354.49|356.27|354.27|356.57|354.57|355.97|353.97|0
1647573000000|2022-03-18 03:10:00|356.12|354.12|356.11|354.11|356.27|354.27|354.69|352.69|0
1647573300000|2022-03-18 03:15:00|355.88|353.88|355.06|353.06|356.56|354.56|355.06|353.06|0
1647573600000|2022-03-18 03:20:00|354.98|352.98|354.91|352.91|355.96|353.96|354.16|352.16|0
1647573900000|2022-03-18 03:25:00|354.76|352.76|354.91|352.91|355.21|353.21|354.61|352.61|0
1647574200000|2022-03-18 03:30:00|355.06|353.06|355.5|353.5|355.87|353.87|354.76|352.76|0
1647574500000|2022-03-18 03:35:00|355.42|353.42|354.9|352.9|355.95|353.95|354.9|352.9|0
1647574800000|2022-03-18 03:40:00|354.82|352.82|355.5|353.5|355.65|353.65|354.82|352.82|0
1647575100000|2022-03-18 03:45:00|355.42|353.42|355.94|353.94|356.39|354.39|355.42|353.42|0
1647575400000|2022-03-18 03:50:00|356.24|354.24|355.56|353.56|356.24|354.24|355.34|353.34|0
1647575700000|2022-03-18 03:55:00|355.49|353.49|356.84|354.84|357.21|355.21|355.34|353.34|0
1647576000000|2022-03-18 04:00:00|356.76|354.76|356.84|354.84|357.44|355.44|356.46|354.46|0
1647576300000|2022-03-18 04:05:00|356.91|354.91|357.43|355.43|358.04|356.04|356.91|354.91|0
1647576600000|2022-03-18 04:10:00|357.73|355.73|357.28|355.28|357.73|355.73|356.98|354.98|0
1647576900000|2022-03-18 04:15:00|357.35|355.35|356.68|354.68|357.88|355.88|356.68|354.68|0
1647577200000|2022-03-18 04:20:00|356.53|354.53|357.72|355.72|357.8|355.8|356|354|0
1647577500000|2022-03-18 04:25:00|357.65|355.65|357.12|355.12|357.72|355.72|356.82|354.82|0
1647577800000|2022-03-18 04:30:00|357.19|355.19|357.49|355.49|358.32|356.32|357.12|355.12|0
1647578100000|2022-03-18 04:35:00|357.57|355.57|357.87|355.87|358.02|356.02|357.42|355.42|0
1647578400000|2022-03-18 04:40:00|358.02|356.02|357.71|355.71|358.02|356.02|357.64|355.64|0
1647578700000|2022-03-18 04:45:00|357.94|355.94|357.11|355.11|358.01|356.01|357.11|355.11|0
1647579000000|2022-03-18 04:50:00|357.26|355.26|357.11|355.11|357.26|355.26|357.11|355.11|0
1647579300000|2022-03-18 04:55:00|357.18|355.18|357.26|355.26|357.41|355.41|357.11|355.11|0
1647579600000|2022-03-18 05:00:00|357.11|355.11|357.4|355.4|357.86|355.86|357.1|355.1|0
1647579900000|2022-03-18 05:05:00|357.25|355.25|357.85|355.85|358.75|356.75|356.35|354.35|0
1647580200000|2022-03-18 05:10:00|357.7|355.7|358.9|356.9|359.05|357.05|357.4|355.4|0
1647580500000|2022-03-18 05:15:00|358.97|356.97|359.42|357.42|359.65|357.65|358.9|356.9|0
1647580800000|2022-03-18 05:20:00|359.5|357.5|359.95|357.95|360.1|358.1|358.9|356.9|0
1647581100000|2022-03-18 05:25:00|359.87|357.87|360.25|358.25|360.47|358.47|359.5|357.5|0
1647581400000|2022-03-18 05:30:00|360.17|358.17|360.55|358.55|360.55|358.55|359.19|357.19|0
1647581700000|2022-03-18 05:35:00|360.32|358.32|360.77|358.77|360.85|358.85|360.02|358.02|0
1647582000000|2022-03-18 05:40:00|361|359|361.6|359.6|361.67|359.67|360.69|358.69|0
1647582300000|2022-03-18 05:45:00|361.9|359.9|362.81|360.81|362.96|360.96|361.14|359.14|0
1647582600000|2022-03-18 05:50:00|362.65|360.65|361.59|359.59|363.26|361.26|361.59|359.59|0
1647582900000|2022-03-18 05:55:00|361.44|359.44|362.35|360.35|362.95|360.95|361.44|359.44|0
1647583200000|2022-03-18 06:00:00|362.57|360.57|362.97|360.97|364.01|362.01|362.12|360.12|0
1647583500000|2022-03-18 06:05:00|363.27|361.27|364.48|362.48|364.48|362.48|363.12|361.12|0
1647583800000|2022-03-18 06:10:00|364.33|362.33|365.85|363.85|366.84|364.84|364.03|362.03|0
1647584100000|2022-03-18 06:15:00|365.92|363.92|365.7|363.7|365.92|363.92|364.48|362.48|0
1647584400000|2022-03-18 06:20:00|365.85|363.85|366.76|364.76|366.91|364.91|364.63|362.63|0
1647584700000|2022-03-18 06:25:00|366.68|364.68|365.99|363.99|367.06|365.06|365.99|363.99|0
1647585000000|2022-03-18 06:30:00|366.45|364.45|363.86|361.86|368.59|366.59|363.86|361.86|0
1647585300000|2022-03-18 06:35:00|363.63|361.63|364.62|362.62|365.45|363.45|363.26|361.26|0
1647585600000|2022-03-18 06:40:00|364.69|362.69|364.31|362.31|365.6|363.6|363.86|361.86|0
1647585900000|2022-03-18 06:45:00|364.23|362.23|363.55|361.55|364.39|362.39|363.55|361.55|0
1647586200000|2022-03-18 06:50:00|363.4|361.4|363.7|361.7|363.92|361.92|362.34|360.34|0
1647586500000|2022-03-18 06:55:00|363.55|361.55|363.55|361.55|363.7|361.7|362.71|360.71|0
1647586800000|2022-03-18 07:00:00|363.39|361.39|362.48|360.48|364|362|361.65|359.65|0
1647587100000|2022-03-18 07:05:00|362.35|360.75|361.52|359.92|362.51|360.91|360.61|359.01|0
1647587400000|2022-03-18 07:10:00|361.37|359.77|360.46|358.86|362.13|360.53|360.31|358.71|0
1647587700000|2022-03-18 07:15:00|360.31|358.71|358.49|356.89|361.52|359.92|358.49|356.89|0
1647588000000|2022-03-18 07:20:00|358.42|356.82|361.02|359.42|361.4|359.8|356.89|355.29|0
1647588300000|2022-03-18 07:25:00|360.95|359.35|362|360.4|362.91|361.31|360.87|359.27|0
1647588600000|2022-03-18 07:30:00|362.31|360.71|364.58|362.98|364.58|362.98|362|360.4|0
1647588900000|2022-03-18 07:35:00|364.42|362.82|362.76|361.16|364.5|362.9|362.6|361|0
1647589200000|2022-03-18 07:40:00|362.6|361|364.8|363.2|364.95|363.35|361.85|360.25|0
1647589500000|2022-03-18 07:45:00|364.87|363.27|365.33|363.73|366.09|364.49|364.64|363.04|0
1647589800000|2022-03-18 07:50:00|365.18|363.58|364.11|362.51|366.69|365.09|363.66|362.06|0
1647590100000|2022-03-18 07:55:00|363.81|362.21|366.08|364.48|366.08|364.48|363.65|362.05|0
1647590400000|2022-03-18 08:00:00|366.39|364.79|363.42|361.82|366.84|365.24|363.04|361.44|0
1647590700000|2022-03-18 08:05:00|363.35|361.75|363.34|361.74|364.33|362.73|362.21|360.61|0
1647591000000|2022-03-18 08:10:00|363.11|361.51|364.96|363.36|365.85|364.25|362.13|360.53|0
1647591300000|2022-03-18 08:15:00|364.89|363.29|361.93|360.33|364.89|363.29|361.55|359.95|0
1647591600000|2022-03-18 08:20:00|362.15|360.55|364.96|363.36|365.11|363.51|361.78|360.18|0
1647591900000|2022-03-18 08:25:00|364.81|363.21|362.23|360.63|365.11|363.51|362.23|360.63|0
1647592200000|2022-03-18 08:30:00|362.53|360.93|358.99|357.39|363.29|361.69|358.69|357.09|0
1647592500000|2022-03-18 08:35:00|359.52|357.92|360.58|358.98|361.41|359.81|358.76|357.16|0
1647592800000|2022-03-18 08:40:00|360.65|359.05|359.29|357.69|360.95|359.35|357.86|356.26|0
1647593100000|2022-03-18 08:45:00|359.21|357.61|357.91|356.31|359.21|357.61|355.3|353.7|0
1647593400000|2022-03-18 08:50:00|357.84|356.24|358.29|356.69|358.74|357.14|357.76|356.16|0
1647593700000|2022-03-18 08:55:00|358.14|356.54|360.4|358.8|360.4|358.8|357.69|356.09|0
1647594000000|2022-03-18 09:00:00|360.55|358.95|359.34|357.74|361.3|359.7|358.44|356.84|0
1647594300000|2022-03-18 09:05:00|359.19|357.59|359.94|358.34|360.39|358.79|358.36|356.76|0
1647594600000|2022-03-18 09:10:00|360.01|358.41|358.43|356.83|360.01|358.41|358.13|356.53|0
1647594900000|2022-03-18 09:15:00|358.28|356.68|357.3|355.7|358.28|356.68|356.77|355.17|0
1647595200000|2022-03-18 09:20:00|357.22|355.62|357.52|355.92|358.2|356.6|356.62|355.02|0
1647595500000|2022-03-18 09:25:00|357.22|355.62|357.59|355.99|358.19|356.59|354.82|353.22|0
1647595800000|2022-03-18 09:30:00|357.67|356.07|358.49|356.89|361.51|359.91|357.14|355.54|0
1647596100000|2022-03-18 09:35:00|358.27|356.67|356.53|354.93|358.27|356.67|356.31|354.71|0
1647596400000|2022-03-18 09:40:00|356.61|355.01|357.51|355.91|357.81|356.21|356.01|354.41|0
1647596700000|2022-03-18 09:45:00|357.58|355.98|359.41|357.81|359.79|358.19|357.18|355.58|0
1647597000000|2022-03-18 09:50:00|359.48|357.88|359.86|358.26|360.17|358.57|359.11|357.51|0
1647597300000|2022-03-18 09:55:00|360.01|358.41|359.78|358.18|361.07|359.47|359.56|357.96|0
1647597600000|2022-03-18 10:00:00|359.86|358.26|361.21|359.61|361.21|359.61|359.41|357.81|0
1647597900000|2022-03-18 10:05:00|361.36|359.76|361.81|360.21|361.97|360.37|359.86|358.26|0
1647598200000|2022-03-18 10:10:00|361.58|359.98|360.6|359|362.57|360.97|360.07|358.47|0
1647598500000|2022-03-18 10:15:00|360.68|359.08|357.21|355.61|360.68|359.08|356.99|355.39|0
1647598800000|2022-03-18 10:20:00|356.99|355.39|358.49|356.89|359.02|357.42|356.99|355.39|0
1647599100000|2022-03-18 10:25:00|358.41|356.81|359.09|357.49|359.54|357.94|358.19|356.59|0
1647599400000|2022-03-18 10:30:00|359.24|357.64|358.19|356.59|359.24|357.64|357.14|355.54|0
1647599700000|2022-03-18 10:35:00|358.11|356.51|358.41|356.81|358.78|357.18|357.66|356.06|0
1647600000000|2022-03-18 10:40:00|358.18|356.58|356.98|355.38|359.39|357.79|356.23|354.63|0
1647600300000|2022-03-18 10:45:00|357.28|355.68|356.68|355.08|357.58|355.98|356.08|354.48|0
1647600600000|2022-03-18 10:50:00|356.53|354.93|355.48|353.88|356.75|355.15|354.73|353.13|0
1647600900000|2022-03-18 10:55:00|355.33|353.73|358.61|357.01|358.91|357.31|355.33|353.73|0
1647601200000|2022-03-18 11:00:00|358.46|356.86|357.56|355.96|358.46|356.86|356.51|354.91|0
1647601500000|2022-03-18 11:05:00|357.41|355.81|356.06|354.46|357.41|355.81|354.72|353.12|0
1647601800000|2022-03-18 11:10:00|355.91|354.31|355.61|354.01|356.06|354.46|353.67|352.07|0
1647602100000|2022-03-18 11:15:00|355.76|354.16|357.7|356.1|357.7|356.1|355.76|354.16|0
1647602400000|2022-03-18 11:20:00|357.55|355.95|356.87|355.27|357.7|356.1|356.35|354.75|0
1647602700000|2022-03-18 11:25:00|357.02|355.42|356.05|354.45|357.1|355.5|353.52|351.92|0
1647603000000|2022-03-18 11:30:00|355.97|354.37|357.92|356.32|357.92|356.32|355.97|354.37|0
1647603300000|2022-03-18 11:35:00|357.85|356.25|358.66|357.06|359.34|357.74|356.95|355.35|0
1647603600000|2022-03-18 11:40:00|358.74|357.14|359.49|357.89|360.24|358.64|358.29|356.69|0
1647603900000|2022-03-18 11:45:00|359.34|357.74|358.29|356.69|359.49|357.89|357.91|356.31|0
1647604200000|2022-03-18 11:50:00|358.21|356.61|357.53|355.93|358.44|356.84|357.09|355.49|0
1647604500000|2022-03-18 11:55:00|357.38|355.78|355.74|354.14|358.43|356.83|355.74|354.14|0
1647604800000|2022-03-18 12:00:00|356.04|354.44|356.78|355.18|357.23|355.63|355.29|353.69|0
1647605100000|2022-03-18 12:05:00|357.45|355.85|357.9|356.3|358.5|356.9|356.78|355.18|0
1647605400000|2022-03-18 12:10:00|357.98|356.38|358.57|356.97|358.72|357.12|357.23|355.63|0
1647605700000|2022-03-18 12:15:00|358.65|357.05|357.44|355.84|358.87|357.27|356.32|354.72|0
1647606000000|2022-03-18 12:20:00|357.37|355.77|359.47|357.87|359.84|358.24|357.22|355.62|0
1647606300000|2022-03-18 12:25:00|359.54|357.94|360.52|358.92|360.82|359.22|359.47|357.87|0
1647606600000|2022-03-18 12:30:00|360.44|358.84|359.16|357.56|360.44|358.84|358.71|357.11|0
1647606900000|2022-03-18 12:35:00|359.01|357.41|360.51|358.91|360.81|359.21|358.86|357.26|0
1647607200000|2022-03-18 12:40:00|360.66|359.06|362.17|360.57|362.62|361.02|360.66|359.06|0
1647607500000|2022-03-18 12:45:00|362.02|360.42|360.21|358.61|362.02|360.42|359.76|358.16|0
1647607800000|2022-03-18 12:50:00|359.91|358.31|357.65|356.05|359.91|358.31|355.86|354.26|0
1647608100000|2022-03-18 12:55:00|357.5|355.9|359.15|357.55|359.3|357.7|357.5|355.9|0
1647608400000|2022-03-18 13:00:00|359.07|357.47|359.15|357.55|359.3|357.7|358.47|356.87|0
1647608700000|2022-03-18 13:05:00|358.85|357.25|357.79|356.19|359.45|357.85|357.34|355.74|0
1647609000000|2022-03-18 13:10:00|357.94|356.34|356.3|354.7|358.76|357.16|355.85|354.25|0
1647609300000|2022-03-18 13:15:00|356.15|354.55|355.62|354.02|356.3|354.7|355.4|353.8|0
1647609600000|2022-03-18 13:20:00|355.7|354.1|356.89|355.29|356.89|355.29|355.1|353.5|0
1647609900000|2022-03-18 13:25:00|357.04|355.44|366.25|364.65|366.55|364.95|357.04|355.44|0
1647610200000|2022-03-18 13:30:00|366.55|364.95|363.37|361.77|367.92|366.32|360.95|359.35|0
1647610500000|2022-03-18 13:35:00|362.91|361.31|366.09|364.49|371.28|369.68|362.16|360.56|0
1647610800000|2022-03-18 13:40:00|365.94|364.34|366.55|364.95|368.14|366.54|364.27|362.67|0
1647611100000|2022-03-18 13:45:00|366.7|365.1|370.66|369.06|370.81|369.21|366.09|364.49|0
1647611400000|2022-03-18 13:50:00|370.51|368.91|368.37|366.77|372.8|371.2|367.91|366.31|0
1647611700000|2022-03-18 13:55:00|368.83|367.23|372.41|370.81|372.41|370.81|367.76|366.16|0
1647612000000|2022-03-18 14:00:00|372.95|371.35|377.26|375.66|378.8|377.2|370.81|369.21|0
1647612300000|2022-03-18 14:05:00|376.95|375.35|378.49|376.89|379.27|377.67|376.64|375.04|0
1647612600000|2022-03-18 14:10:00|378.8|377.2|377.22|375.62|387.44|385.84|376.98|375.38|0
1647612900000|2022-03-18 14:15:00|377.37|375.77|374.13|372.53|377.99|376.39|372.59|370.99|0
1647613200000|2022-03-18 14:20:00|373.97|372.37|374.66|373.06|376.29|374.69|371.82|370.22|0
1647613500000|2022-03-18 14:25:00|374.59|372.99|375.05|373.45|376.44|374.84|374.35|372.75|0
1647613800000|2022-03-18 14:30:00|374.89|373.29|373.88|372.28|377.83|376.23|373.19|371.59|0
1647614100000|2022-03-18 14:35:00|373.66|372.06|369.58|367.98|374.73|373.13|368.43|366.83|0
1647614400000|2022-03-18 14:40:00|369.35|367.75|370.33|368.73|371.86|370.26|367.76|366.16|0
1647614700000|2022-03-18 14:45:00|369.87|368.27|368.33|366.73|372.63|371.03|368.33|366.73|0
1647615000000|2022-03-18 14:50:00|368.02|366.42|370.32|368.72|370.32|368.72|366.04|364.44|0
1647615300000|2022-03-18 14:55:00|370.24|368.64|372.24|370.64|373.09|371.49|369.25|367.65|0
1647615600000|2022-03-18 15:00:00|372.39|370.79|375.87|374.27|376.18|374.58|371.7|370.1|0
1647615900000|2022-03-18 15:05:00|375.94|374.34|377.1|375.5|378.34|376.74|374.63|373.03|0
1647616200000|2022-03-18 15:10:00|377.18|375.58|376.02|374.42|379.27|377.67|375.71|374.11|0
1647616500000|2022-03-18 15:15:00|376.17|374.57|377.1|375.5|377.56|375.96|373.7|372.1|0
1647616800000|2022-03-18 15:20:00|377.33|375.73|374.15|372.55|377.33|375.73|373.54|371.94|0
1647617100000|2022-03-18 15:25:00|374.93|373.33|374|372.4|375.24|373.64|371.53|369.93|0
1647617400000|2022-03-18 15:30:00|373.84|372.24|376.93|375.33|377.71|376.11|373.84|372.24|0
1647617700000|2022-03-18 15:35:00|376.78|375.18|378.48|376.88|381.28|379.68|375.69|374.09|0
1647618000000|2022-03-18 15:40:00|378.02|376.42|375.69|374.09|378.17|376.57|375.38|373.78|0
1647618300000|2022-03-18 15:45:00|376|374.4|374.1|372.5|378.25|376.65|373.56|371.96|0
1647618600000|2022-03-18 15:50:00|374.33|372.73|370.01|368.41|376.5|374.9|370.01|368.41|0
1647618900000|2022-03-18 15:55:00|370.93|369.33|374.79|373.19|375.56|373.96|370.93|369.33|0
1647619200000|2022-03-18 16:00:00|374.94|373.34|375.78|374.18|375.78|374.18|372.16|370.56|0
1647619500000|2022-03-18 16:05:00|375.94|374.34|375.63|374.03|377.18|375.58|374.93|373.33|0
1647619800000|2022-03-18 16:10:00|375.94|374.34|376.86|375.26|377.79|376.19|375.32|373.72|0
1647620100000|2022-03-18 16:15:00|377.02|375.42|378.41|376.81|380.28|378.68|377.02|375.42|0
1647620400000|2022-03-18 16:20:00|378.26|376.66|380.12|378.52|380.28|378.68|376.86|375.26|0
1647620700000|2022-03-18 16:25:00|379.97|378.37|381.11|379.51|381.19|379.59|379.17|377.57|0
1647621000000|2022-03-18 16:30:00|381.04|379.44|382.13|380.53|382.28|380.68|380.25|378.65|0
1647621300000|2022-03-18 16:35:00|382.28|380.68|384|382.4|384.16|382.56|382.13|380.53|0
1647621600000|2022-03-18 16:40:00|384.08|382.48|385.25|383.65|385.41|383.81|383.84|382.24|0
1647621900000|2022-03-18 16:45:00|385.41|383.81|382.43|380.83|385.41|383.81|381.81|380.21|0
1647622200000|2022-03-18 16:50:00|382.74|381.14|383.84|382.24|384.46|382.86|382.66|381.06|0
1647622500000|2022-03-18 16:55:00|383.99|382.39|383.99|382.39|385.56|383.96|383.21|381.61|0
1647622800000|2022-03-18 17:00:00|384.07|382.47|381.54|379.94|386.34|384.74|380.91|379.31|0
1647623100000|2022-03-18 17:05:00|381.38|379.78|384.21|382.61|385.31|383.71|380.44|378.84|0
1647623400000|2022-03-18 17:10:00|383.97|382.37|385.38|383.78|386.01|384.41|383.58|381.98|0
1647623700000|2022-03-18 17:15:00|385.54|383.94|383.97|382.37|386.01|384.41|383.97|382.37|0
1647624000000|2022-03-18 17:20:00|384.13|382.53|386.17|384.57|386.64|385.04|383.65|382.05|0
1647624300000|2022-03-18 17:25:00|386.01|384.41|388.21|386.61|388.37|386.77|385.85|384.25|0
1647624600000|2022-03-18 17:30:00|388.37|386.77|388.52|386.92|388.52|386.92|386.79|385.19|0
1647624900000|2022-03-18 17:35:00|388.37|386.77|387.26|385.66|388.52|386.92|387.1|385.5|0
1647625200000|2022-03-18 17:40:00|386.94|385.34|386.47|384.87|387.1|385.5|385.84|384.24|0
1647625500000|2022-03-18 17:45:00|386.31|384.71|387.41|385.81|387.57|385.97|386.15|384.55|0
1647625800000|2022-03-18 17:50:00|387.25|385.65|387.09|385.49|387.57|385.97|386.62|385.02|0
1647626100000|2022-03-18 17:55:00|386.78|385.18|386.62|385.02|387.88|386.28|385.36|383.76|0
1647626400000|2022-03-18 18:00:00|386.78|385.18|386.3|384.7|387.41|385.81|386.3|384.7|0
1647626700000|2022-03-18 18:05:00|386.46|384.86|384.1|382.5|386.46|384.86|383.63|382.03|0
1647627000000|2022-03-18 18:10:00|383.94|382.34|386.77|385.17|386.77|385.17|383.31|381.71|0
1647627300000|2022-03-18 18:15:00|386.69|385.09|387.87|386.27|389.29|387.69|386.69|385.09|0
1647627600000|2022-03-18 18:20:00|387.71|386.11|388.02|386.42|388.34|386.74|386.45|384.85|0
1647627900000|2022-03-18 18:25:00|388.18|386.58|387.55|385.95|388.18|386.58|385.98|384.38|0
1647628200000|2022-03-18 18:30:00|387.71|386.11|387.46|385.86|388.02|386.42|385.03|383.43|0
1647628500000|2022-03-18 18:35:00|387.31|385.71|389.75|388.15|390.55|388.95|387.31|385.71|0
1647628800000|2022-03-18 18:40:00|389.6|388|387.48|385.88|390.7|389.1|386.09|384.49|0
1647629100000|2022-03-18 18:45:00|387.32|385.72|388.58|386.98|389.21|387.61|387.32|385.72|0
1647629400000|2022-03-18 18:50:00|388.74|387.14|390|388.4|390.32|388.72|388.74|387.14|0
1647629700000|2022-03-18 18:55:00|389.84|388.24|390.31|388.71|390.31|388.71|388.73|387.13|0
1647630000000|2022-03-18 19:00:00|390.15|388.55|392.84|391.24|393.16|391.56|389.36|387.76|0
1647630300000|2022-03-18 19:05:00|392.68|391.08|394.59|392.99|394.59|392.99|392.37|390.77|0
1647630600000|2022-03-18 19:10:00|394.43|392.83|395.54|393.94|396.02|394.42|393.95|392.35|0
1647630900000|2022-03-18 19:15:00|395.38|393.78|397.61|396.01|397.61|396.01|395.22|393.62|0
1647631200000|2022-03-18 19:20:00|397.45|395.85|399.2|397.6|399.36|397.76|396.97|395.37|0
1647631500000|2022-03-18 19:25:00|399.36|397.76|399.92|398.32|401.12|399.52|399.36|397.76|0
1647631800000|2022-03-18 19:30:00|399.84|398.24|404.49|402.89|404.49|402.89|399.76|398.16|0
1647632100000|2022-03-18 19:35:00|404.65|403.05|397.35|395.75|404.97|403.37|397.03|395.43|0
1647632400000|2022-03-18 19:40:00|397.83|396.23|402.64|401.04|402.8|401.2|397.03|395.43|0
1647632700000|2022-03-18 19:45:00|402.48|400.88|401.83|400.23|403.44|401.84|400.07|398.47|0
1647633000000|2022-03-18 19:50:00|401.03|399.43|401.03|399.43|402.47|400.87|397.98|396.38|0
1647633300000|2022-03-18 19:55:00|400.86|399.26|401.18|399.58|404.08|402.48|400.06|398.46|0
1647633600000|2022-03-18 20:00:00|401.02|399.42|402.63|401.03|403.91|402.31|400.7|399.1|0
1647633900000|2022-03-18 20:05:00|402.46|400.86|403.75|402.15|404.07|402.47|402.38|400.78|0
1647634200000|2022-03-18 20:10:00|403.43|401.83|404.87|403.27|405.36|403.76|403.43|401.83|0
1647849600000|2022-03-21 08:00:00|392.63|390.23|395.5|393.1|396.05|393.65|392.47|390.07|0
1647849900000|2022-03-21 08:05:00|395.34|392.94|395.97|393.57|396.61|394.21|393.58|391.18|0
1647850200000|2022-03-21 08:10:00|395.81|393.41|396.31|393.91|397.42|395.02|395.33|392.93|0
1647850500000|2022-03-21 08:15:00|396.47|394.07|399.82|397.42|400.14|397.74|396.38|393.98|0
1647850800000|2022-03-21 08:20:00|399.66|397.26|399.17|396.77|399.98|397.58|398.7|396.3|0
1647851100000|2022-03-21 08:25:00|399.33|396.93|397.57|395.17|399.33|396.93|397.1|394.7|0
1647851400000|2022-03-21 08:30:00|397.41|395.01|398.53|396.13|399.97|397.57|397.41|395.01|0
1647851700000|2022-03-21 08:35:00|398.61|396.21|399.46|397.06|399.86|397.46|397.86|395.46|0
1647852000000|2022-03-21 08:40:00|399.54|397.14|398.09|395.69|400.1|397.7|397.21|394.81|0
1647852300000|2022-03-21 08:45:00|398.25|395.85|397.69|395.29|399.37|396.97|397.53|395.13|0
1647852600000|2022-03-21 08:50:00|397.85|395.45|395.85|393.45|397.85|395.45|395.29|392.89|0
1647852900000|2022-03-21 08:55:00|395.93|393.53|396.73|394.33|396.89|394.49|395.13|392.73|0
1647853200000|2022-03-21 09:00:00|396.89|394.49|396.56|394.16|397.69|395.29|395.93|393.53|0
1647853500000|2022-03-21 09:05:00|393.85|391.45|395.12|392.72|396.56|394.16|392.26|389.86|0
1647853800000|2022-03-21 09:10:00|394.97|392.57|395.84|393.44|396.24|393.84|394.97|392.57|0
1647854100000|2022-03-21 09:15:00|396|393.6|397.68|395.28|397.84|395.44|395.04|392.64|0
1647854400000|2022-03-21 09:20:00|397.75|395.35|398.79|396.39|399.76|397.36|397.75|395.35|0
1647854700000|2022-03-21 09:25:00|398.21|395.81|398.37|395.97|398.37|395.97|397.09|394.69|0
1647855000000|2022-03-21 09:30:00|398.45|396.05|399.49|397.09|399.65|397.25|397.73|395.33|0
1647855300000|2022-03-21 09:35:00|399.33|396.93|397.72|395.32|400.13|397.73|397.4|395|0
1647855600000|2022-03-21 09:40:00|397.4|395|397.4|395|397.96|395.56|397.24|394.84|0
1647855900000|2022-03-21 09:45:00|397.48|395.08|396.76|394.36|397.56|395.16|396.28|393.88|0
1647856200000|2022-03-21 09:50:00|396.83|394.43|396.27|393.87|396.83|394.43|395.8|393.4|0
1647856500000|2022-03-21 09:55:00|396.35|393.95|397.07|394.67|397.31|394.91|395.95|393.55|0
1647856800000|2022-03-21 10:00:00|396.91|394.51|395.63|393.23|397.47|395.07|395.15|392.75|0
1647857100000|2022-03-21 10:05:00|395.71|393.31|396.27|393.87|396.59|394.19|395.31|392.91|0
1647857400000|2022-03-21 10:10:00|396.11|393.71|396.98|394.58|397.38|394.98|395.86|393.46|0
1647857700000|2022-03-21 10:15:00|397.06|394.66|395.46|393.06|397.06|394.66|395.22|392.82|0
1647858000000|2022-03-21 10:20:00|395.38|392.98|394.18|391.78|396.42|394.02|394.18|391.78|0
1647858300000|2022-03-21 10:25:00|394.34|391.94|394|391.6|395.26|392.86|392.85|390.45|0
1647858600000|2022-03-21 10:30:00|393.91|391.51|393.2|390.8|394.63|392.23|393.04|390.64|0
1647858900000|2022-03-21 10:35:00|393.04|390.64|393.19|390.79|393.83|391.43|392.88|390.48|0
1647859200000|2022-03-21 10:40:00|393.27|390.87|394.79|392.39|394.95|392.55|392.79|390.39|0
1647859500000|2022-03-21 10:45:00|394.7|392.3|394.15|391.75|395.1|392.7|393.99|391.59|0
1647859800000|2022-03-21 10:50:00|394.3|391.9|393.35|390.95|394.3|391.9|393.03|390.63|0
1647860100000|2022-03-21 10:55:00|393.51|391.11|396.06|393.66|396.22|393.82|393.51|391.11|0
1647860400000|2022-03-21 11:00:00|395.9|393.5|397.97|395.57|398.14|395.74|395.73|393.33|0
1647860700000|2022-03-21 11:05:00|398.05|395.65|398.29|395.89|400.54|398.14|398.05|395.65|0
1647861000000|2022-03-21 11:10:00|398.75|396.35|401.07|398.67|401.15|398.75|398.75|396.35|0
1647861300000|2022-03-21 11:15:00|401.15|398.75|403.73|401.33|403.73|401.33|399.87|397.47|0
1647861600000|2022-03-21 11:20:00|403.56|401.16|403.08|400.68|404.53|402.13|401.71|399.31|0
1647861900000|2022-03-21 11:25:00|402.99|400.59|402.91|400.51|403.4|401|402.43|400.03|0
1647862200000|2022-03-21 11:30:00|402.59|400.19|403.72|401.32|403.88|401.48|402.27|399.87|0
1647862500000|2022-03-21 11:35:00|403.88|401.48|402.29|399.89|404.52|402.12|402.13|399.73|0
1647862800000|2022-03-21 11:40:00|402.46|400.06|402.13|399.73|402.78|400.38|401.33|398.93|0
1647863100000|2022-03-21 11:45:00|402.29|399.89|402.29|399.89|402.53|400.13|401.08|398.68|0
1647863400000|2022-03-21 11:50:00|402.21|399.81|401.24|398.84|402.45|400.05|400.92|398.52|0
1647863700000|2022-03-21 11:55:00|401.08|398.68|401|398.6|401.4|399|400.19|397.79|0
1647864000000|2022-03-21 12:00:00|400.84|398.44|399.87|397.47|401.96|399.56|399.87|397.47|0
1647864300000|2022-03-21 12:05:00|399.78|397.38|399.38|396.98|400.67|398.27|399.38|396.98|0
1647864600000|2022-03-21 12:10:00|399.54|397.14|400.51|398.11|401.31|398.91|399.38|396.98|0
1647864900000|2022-03-21 12:15:00|400.02|397.62|399.38|396.98|400.34|397.94|398.74|396.34|0
1647865200000|2022-03-21 12:20:00|399.22|396.82|398.09|395.69|400.18|397.78|397.61|395.21|0
1647865500000|2022-03-21 12:25:00|398.25|395.85|397.77|395.37|398.73|396.33|397.21|394.81|0
1647865800000|2022-03-21 12:30:00|397.85|395.45|397.77|395.37|398.25|395.85|397.13|394.73|0
1647866100000|2022-03-21 12:35:00|397.84|395.44|398.24|395.84|398.73|396.33|397.12|394.72|0
1647866400000|2022-03-21 12:40:00|398.08|395.68|398.4|396|399.21|396.81|397.44|395.04|0
1647866700000|2022-03-21 12:45:00|398.32|395.92|398.4|396|398.4|396|396.96|394.56|0
1647867000000|2022-03-21 12:50:00|398.56|396.16|400.32|397.92|400.48|398.08|398.08|395.68|0
1647867300000|2022-03-21 12:55:00|400.16|397.76|399.2|396.8|400.48|398.08|398.72|396.32|0
1647867600000|2022-03-21 13:00:00|399.36|396.96|399.03|396.63|399.36|396.96|397.27|394.87|0
1647867900000|2022-03-21 13:05:00|398.95|396.55|400.48|398.08|400.96|398.56|398.71|396.31|0
1647868200000|2022-03-21 13:10:00|400.39|397.99|400.63|398.23|401.12|398.72|399.67|397.27|0
1647868500000|2022-03-21 13:15:00|400.47|398.07|400.87|398.47|401.11|398.71|400.15|397.75|0
1647868800000|2022-03-21 13:20:00|400.79|398.39|401.27|398.87|401.92|399.52|400.47|398.07|0
1647869100000|2022-03-21 13:25:00|401.19|398.79|399.18|396.78|401.92|399.52|398.7|396.3|0
1647869400000|2022-03-21 13:30:00|401.27|398.87|408.87|406.47|408.87|406.47|399.98|397.58|0
1647869700000|2022-03-21 13:35:00|409.03|406.63|411.95|409.55|412.61|410.21|409.03|406.63|0
1647870000000|2022-03-21 13:40:00|412.61|410.21|409.02|406.62|413.1|410.7|408.05|405.65|0
1647870300000|2022-03-21 13:45:00|409.84|407.44|404.26|401.86|410.16|407.76|404.1|401.7|0
1647870600000|2022-03-21 13:50:00|404.42|402.02|397.59|395.19|406.68|404.28|397.03|394.63|0
1647870900000|2022-03-21 13:55:00|398.15|395.75|397.83|395.43|401.04|398.64|397.51|395.11|0
1647871200000|2022-03-21 14:00:00|397.99|395.59|395.43|393.03|399.75|397.35|395.43|393.03|0
1647871500000|2022-03-21 14:05:00|395.11|392.71|395.27|392.87|397.19|394.79|392.24|389.84|0
1647871800000|2022-03-21 14:10:00|395.34|392.94|394.15|391.75|397.02|394.62|392.88|390.48|0
1647872100000|2022-03-21 14:15:00|394.63|392.23|395.26|392.86|396.38|393.98|393.19|390.79|0
1647872400000|2022-03-21 14:20:00|394.94|392.54|393.98|391.58|394.94|392.54|391.28|388.88|0
1647872700000|2022-03-21 14:25:00|393.9|391.5|391.6|389.2|393.9|391.5|390.17|387.77|0
1647873000000|2022-03-21 14:30:00|391.76|389.36|388.31|385.91|393.19|390.79|388.31|385.91|0
1647873300000|2022-03-21 14:35:00|388.62|386.22|393.24|390.84|393.24|390.84|387.99|385.59|0
1647873600000|2022-03-21 14:40:00|393.08|390.68|393.63|391.23|395.32|392.92|391.8|389.4|0
1647873900000|2022-03-21 14:45:00|393.56|391.16|396.11|393.71|396.44|394.04|392.28|389.88|0
1647874200000|2022-03-21 14:50:00|395.95|393.55|398.52|396.12|398.52|396.12|395.95|393.55|0
1647874500000|2022-03-21 14:55:00|399|396.6|401.58|399.18|402.71|400.31|397.72|395.32|0
1647874800000|2022-03-21 15:00:00|401.74|399.34|401.25|398.85|404|401.6|401.25|398.85|0
1647875100000|2022-03-21 15:05:00|401.41|399.01|398.19|395.79|402.38|399.98|398.03|395.63|0
1647875400000|2022-03-21 15:10:00|398.35|395.95|400.44|398.04|401.57|399.17|398.35|395.95|0
1647875700000|2022-03-21 15:15:00|400.6|398.2|400.4|398|407.44|405.04|399.63|397.23|0
1647876000000|2022-03-21 15:20:00|400.56|398.16|402.99|400.59|403.8|401.4|398.62|396.22|0
1647876300000|2022-03-21 15:25:00|402.83|400.43|403.47|401.07|405.1|402.7|402.66|400.26|0
1647876600000|2022-03-21 15:30:00|403.64|401.24|402.66|400.26|403.96|401.56|401.37|398.97|0
1647876900000|2022-03-21 15:35:00|402.98|400.58|401.52|399.12|403.71|401.31|399.26|396.86|0
1647877200000|2022-03-21 15:40:00|401.69|399.29|399.1|396.7|404.12|401.72|398.45|396.05|0
1647877500000|2022-03-21 15:45:00|398.93|396.53|399.26|396.86|401.36|398.96|398.45|396.05|0
1647877800000|2022-03-21 15:50:00|399.58|397.18|401.84|399.44|404.11|401.71|398.61|396.21|0
1647878100000|2022-03-21 15:55:00|401.19|398.79|403.46|401.06|405.24|402.84|400.22|397.82|0
1647878400000|2022-03-21 16:00:00|403.54|401.14|400.22|397.82|404.27|401.87|399.57|397.17|0
1647878700000|2022-03-21 16:05:00|400.38|397.98|402.48|400.08|403.29|400.89|398.44|396.04|0
1647879000000|2022-03-21 16:10:00|401.99|399.59|402.8|400.4|403.29|400.89|400.7|398.3|0
1647879300000|2022-03-21 16:15:00|402.96|400.56|402.8|400.4|403.77|401.37|400.05|397.65|0
1647879600000|2022-03-21 16:20:00|402.64|400.24|404.91|402.51|405.63|403.23|402.15|399.75|0
1647879900000|2022-03-21 16:25:00|405.23|402.83|403.44|401.04|405.88|403.48|402.63|400.23|0
1647880200000|2022-03-21 16:30:00|403.52|401.12|394.32|391.92|403.6|401.2|390.03|387.63|0
1647880500000|2022-03-21 16:35:00|394.08|391.68|390.67|388.27|394.08|391.68|386.61|384.21|0
1647880800000|2022-03-21 16:40:00|390.83|388.43|396.11|393.71|396.11|393.71|390.51|388.11|0
1647881100000|2022-03-21 16:45:00|395.63|393.23|395.62|393.22|396.59|394.19|393.22|390.82|0
1647881400000|2022-03-21 16:50:00|394.66|392.26|385.89|383.49|394.82|392.42|385.74|383.34|0
1647881700000|2022-03-21 16:55:00|385.73|383.33|384.68|382.28|388.59|386.19|381.71|379.31|0
1647882000000|2022-03-21 17:00:00|385|382.6|381.05|378.65|385.16|382.76|380.58|378.18|0
1647882300000|2022-03-21 17:05:00|380.89|378.49|384.04|381.64|385.31|382.91|380.58|378.18|0
1647882600000|2022-03-21 17:10:00|384.12|381.72|381.2|378.8|384.52|382.12|379.79|377.39|0
1647882900000|2022-03-21 17:15:00|380.96|378.56|374.46|372.06|381.36|378.96|374.46|372.06|0
1647883200000|2022-03-21 17:20:00|374.62|372.22|378.06|375.66|378.37|375.97|374.15|371.75|0
1647883500000|2022-03-21 17:25:00|377.97|375.57|378.05|375.65|380.88|378.48|377.27|374.87|0
1647883800000|2022-03-21 17:30:00|377.74|375.34|383.16|380.76|383.87|381.47|377.27|374.87|0
1647884100000|2022-03-21 17:35:00|382.45|380.05|384.98|382.58|386.32|383.92|380.88|378.48|0
1647884400000|2022-03-21 17:40:00|384.82|382.42|380.71|378.31|385.13|382.73|378.99|376.59|0
1647884700000|2022-03-21 17:45:00|381.19|378.79|383.31|380.91|384.02|381.62|379.61|377.21|0
1647885000000|2022-03-21 17:50:00|383.86|381.46|383.7|381.3|385.36|382.96|382.13|379.73|0
1647885300000|2022-03-21 17:55:00|384.02|381.62|385.76|383.36|385.76|383.36|381.65|379.25|0
1647885600000|2022-03-21 18:00:00|385.52|383.12|383.86|381.46|387.26|384.86|382.12|379.72|0
1647885900000|2022-03-21 18:05:00|383.38|380.98|385.59|383.19|385.75|383.35|381.18|378.78|0
1647886200000|2022-03-21 18:10:00|384.8|382.4|382.27|379.87|385.03|382.63|381.8|379.4|0
1647886500000|2022-03-21 18:15:00|381.96|379.56|383.85|381.45|383.85|381.45|380.77|378.37|0
1647886800000|2022-03-21 18:20:00|383.69|381.29|391.84|389.44|392.63|390.23|383.69|381.29|0
1647887100000|2022-03-21 18:25:00|391.91|389.51|393.27|390.87|393.91|391.51|390.08|387.68|0
1647887400000|2022-03-21 18:30:00|392.95|390.55|391.35|388.95|393.82|391.42|390.87|388.47|0
1647887700000|2022-03-21 18:35:00|391.99|389.59|391.99|389.59|392.94|390.54|390.08|387.68|0
1647888000000|2022-03-21 18:40:00|391.67|389.27|393.26|390.86|393.9|391.5|389.44|387.04|0
1647888300000|2022-03-21 18:45:00|392.78|390.38|390.87|388.47|396.14|393.74|390.63|388.23|0
1647888600000|2022-03-21 18:50:00|391.03|388.63|389.59|387.19|392.62|390.22|389.43|387.03|0
1647888900000|2022-03-21 18:55:00|389.83|387.43|382.47|380.07|389.83|387.43|382.32|379.92|0
1647889200000|2022-03-21 19:00:00|382.32|379.92|382.63|380.23|384.05|381.65|381.84|379.44|0
1647889500000|2022-03-21 19:05:00|382.79|380.39|384.44|382.04|385.47|383.07|382.16|379.76|0
1647889800000|2022-03-21 19:10:00|384.68|382.28|389.11|386.71|389.11|386.71|384.52|382.12|0
1647890100000|2022-03-21 19:15:00|389.26|386.86|387.04|384.64|392.04|389.64|386.88|384.48|0
1647890400000|2022-03-21 19:20:00|387.2|384.8|390.85|388.45|391.33|388.93|386.41|384.01|0
1647890700000|2022-03-21 19:25:00|390.37|387.97|392.92|390.52|393.24|390.84|390.37|387.97|0
1647891000000|2022-03-21 19:30:00|393.4|391|392.86|390.46|396.69|394.29|390.69|388.29|0
1647891300000|2022-03-21 19:35:00|392.38|389.98|390.95|388.55|393.97|391.57|390.63|388.23|0
1647891600000|2022-03-21 19:40:00|391.11|388.71|389.75|387.35|393.17|390.77|389.44|387.04|0
1647891900000|2022-03-21 19:45:00|390.31|387.91|385.72|383.32|391.9|389.5|385.72|383.32|0
1647892200000|2022-03-21 19:50:00|389.74|387.34|394.86|392.46|395.34|392.94|387.84|385.44|0
1647892500000|2022-03-21 19:55:00|393.9|391.5|399.66|397.26|400.14|397.74|393.9|391.5|0
1647892800000|2022-03-21 20:00:00|399.82|397.42|401.98|399.58|402.46|400.06|398.6|396.2|0
1647893100000|2022-03-21 20:05:00|401.66|399.26|401.17|398.77|402.46|400.06|401.01|398.61|0
1647893400000|2022-03-21 20:10:00|401.33|398.93|402.3|399.9|402.54|400.14|401.33|398.93|0
1647893700000|2022-03-21 20:15:00|402.34|399.54|402.66|399.86|402.66|399.86|401.85|399.05|0
1647894000000|2022-03-21 20:20:00|403.14|400.34|403.46|400.66|403.62|400.82|402.98|400.18|0
1647894300000|2022-03-21 20:25:00|403.7|400.9|402.89|400.09|403.78|400.98|402.65|399.85|0
1647894600000|2022-03-21 20:30:00|402.81|400.01|403.85|401.05|403.85|401.05|402.81|400.01|0
1647894900000|2022-03-21 20:35:00|403.78|400.98|404.1|401.3|404.42|401.62|403.78|400.98|0
1647895200000|2022-03-21 20:40:00|404.01|401.21|404.42|401.62|404.58|401.78|403.93|401.13|0
1647895500000|2022-03-21 20:45:00|404.58|401.78|404.41|401.61|405.06|402.26|404.09|401.29|0
1647895800000|2022-03-21 20:50:00|404.25|401.45|404.09|401.29|404.9|402.1|404.09|401.29|0
1647896100000|2022-03-21 20:55:00|404.17|401.37|403.84|401.04|404.17|401.37|403.44|400.64|0
1647896400000|2022-03-21 21:00:00|403.8|401|403.61|400.81|404.07|401.27|403.57|400.77|0
1647896700000|2022-03-21 21:05:00|403.52|400.72|403.49|400.69|403.52|400.72|402.98|400.18|0
1647897000000|2022-03-21 21:10:00|403.38|400.58|403.63|400.83|403.63|400.83|403.38|400.58|0
1647897300000|2022-03-21 21:15:00|403.61|400.81|403.25|400.45|403.61|400.81|402.97|400.17|0
1647897600000|2022-03-21 21:20:00|403.44|400.64|403.03|400.23|403.44|400.64|403.03|400.23|0
1647897900000|2022-03-21 21:25:00|403.05|400.25|403.1|400.3|403.1|400.3|403.03|400.23|0
1647898200000|2022-03-21 21:30:00|402.84|400.04|402.79|399.99|403.17|400.37|402.79|399.99|0
1647898500000|2022-03-21 21:35:00|403.07|400.27|402.7|399.9|403.07|400.27|402.39|399.59|0
1647898800000|2022-03-21 21:40:00|402.84|400.04|402.6|399.8|402.97|400.17|402.6|399.8|0
1647899100000|2022-03-21 21:45:00|402.58|399.78|402.81|400.01|402.9|400.1|402.48|399.68|0
1647899400000|2022-03-21 21:50:00|402.76|399.96|402.8|400|402.81|400.01|402.69|399.89|0
1647899700000|2022-03-21 21:55:00|402.83|400.03|402.92|400.12|402.92|400.12|402.62|399.82|0
1647900000000|2022-03-21 22:00:00|402.52|399.72|401.07|398.27|402.52|399.72|400.83|398.03|0
1647900300000|2022-03-21 22:05:00|400.99|398.19|400.66|397.86|401.71|398.91|400.42|397.62|0
1647900600000|2022-03-21 22:10:00|400.83|398.03|401.06|398.26|401.63|398.83|400.83|398.03|0
1647900900000|2022-03-21 22:15:00|400.98|398.18|400.82|398.02|401.14|398.34|400.74|397.94|0
1647901200000|2022-03-21 22:20:00|400.74|397.94|399.85|397.05|400.82|398.02|399.85|397.05|0
1647901500000|2022-03-21 22:25:00|399.93|397.13|400.17|397.37|400.25|397.45|399.85|397.05|0
1647901800000|2022-03-21 22:30:00|400.01|397.21|399.37|396.57|400.17|397.37|399.04|396.24|0
1647902100000|2022-03-21 22:35:00|399.44|396.64|400.01|397.21|400.01|397.21|399.36|396.56|0
1647902400000|2022-03-21 22:40:00|400|397.2|400.32|397.52|400.33|397.53|400|397.2|0
1647902700000|2022-03-21 22:45:00|400.16|397.36|399.52|396.72|400.16|397.36|399.2|396.4|0
1647903000000|2022-03-21 22:50:00|399.6|396.8|400.32|397.52|400.32|397.52|399.52|396.72|0
1647903300000|2022-03-21 22:55:00|400.16|397.36|399.35|396.55|400.16|397.36|399.35|396.55|0
1647903600000|2022-03-21 23:00:00|399.19|396.39|399.51|396.71|399.67|396.87|399.19|396.39|0
1647903900000|2022-03-21 23:05:00|399.35|396.55|399.03|396.23|399.67|396.87|398.87|396.07|0
1647904200000|2022-03-21 23:10:00|399.19|396.39|397.9|395.1|399.19|396.39|397.58|394.78|0
1647904500000|2022-03-21 23:15:00|397.82|395.02|398.38|395.58|398.38|395.58|397.58|394.78|0
1647904800000|2022-03-21 23:20:00|398.46|395.66|398.45|395.65|398.54|395.74|397.9|395.1|0
1647905100000|2022-03-21 23:25:00|398.54|395.74|398.85|396.05|399.18|396.38|397.73|394.93|0
1647905400000|2022-03-21 23:30:00|398.93|396.13|398.53|395.73|399.01|396.21|398.05|395.25|0
1647905700000|2022-03-21 23:35:00|398.37|395.57|398.69|395.89|398.69|395.89|398.21|395.41|0
1647906000000|2022-03-21 23:40:00|398.53|395.73|397.56|394.76|398.85|396.05|397.24|394.44|0
1647906300000|2022-03-21 23:45:00|397.4|394.6|397.08|394.28|397.72|394.92|397.08|394.28|0
1647906600000|2022-03-21 23:50:00|397.24|394.44|396.6|393.8|397.88|395.08|396.44|393.64|0
1647906900000|2022-03-21 23:55:00|396.44|393.64|395.16|392.36|396.44|393.64|395.16|392.36|0
1647907200000|2022-03-22 00:00:00|394.84|392.04|394.67|391.87|395|392.2|393.72|390.92|0
1647907500000|2022-03-22 00:05:00|394.51|391.71|394.19|391.39|394.99|392.19|393.55|390.75|0
1647907800000|2022-03-22 00:10:00|394.35|391.55|393.87|391.07|394.51|391.71|393.55|390.75|0
1647908100000|2022-03-22 00:15:00|393.79|390.99|393.55|390.75|394.35|391.55|393.31|390.51|0
1647908400000|2022-03-22 00:20:00|393.71|390.91|394.02|391.22|394.82|392.02|393.71|390.91|0
1647908700000|2022-03-22 00:25:00|393.86|391.06|393.38|390.58|394.34|391.54|393.38|390.58|0
1647909000000|2022-03-22 00:30:00|393.46|390.66|393.38|390.58|393.54|390.74|392.59|389.79|0
1647909300000|2022-03-22 00:35:00|393.54|390.74|392.42|389.62|393.54|390.74|392.26|389.46|0
1647909600000|2022-03-22 00:40:00|392.5|389.7|392.5|389.7|392.58|389.78|391.31|388.51|0
1647909900000|2022-03-22 00:45:00|392.58|389.78|391.62|388.82|392.58|389.78|391.14|388.34|0
1647910200000|2022-03-22 00:50:00|391.54|388.74|391.46|388.66|392.26|389.46|391.3|388.5|0
1647910500000|2022-03-22 00:55:00|391.3|388.5|390.19|387.39|391.3|388.5|390.19|387.39|0
1647910800000|2022-03-22 01:00:00|390.1|387.3|389.39|386.59|390.19|387.39|387.33|384.53|0
1647911100000|2022-03-22 01:05:00|389.55|386.75|389.39|386.59|390.34|387.54|389.07|386.27|0
1647911400000|2022-03-22 01:10:00|389.46|386.66|390.65|387.85|391.21|388.41|389.39|386.59|0
1647911700000|2022-03-22 01:15:00|390.81|388.01|390.89|388.09|391.21|388.41|390.41|387.61|0
1647912000000|2022-03-22 01:20:00|391.13|388.33|390.73|387.93|391.92|389.12|390.33|387.53|0
1647912300000|2022-03-22 01:25:00|390.81|388.01|391.6|388.8|392.08|389.28|389.85|387.05|0
1647912600000|2022-03-22 01:30:00|391.76|388.96|390.96|388.16|391.84|389.04|390.8|388|0
1647912900000|2022-03-22 01:35:00|390.8|388|392.07|389.27|392.07|389.27|390.64|387.84|0
1647913200000|2022-03-22 01:40:00|392.15|389.35|390|387.2|392.23|389.43|389.84|387.04|0
1647913500000|2022-03-22 01:45:00|390.16|387.36|389.68|386.88|390.64|387.84|389.21|386.41|0
1647913800000|2022-03-22 01:50:00|390|387.2|390.47|387.67|390.95|388.15|390|387.2|0
1647914100000|2022-03-22 01:55:00|390.39|387.59|390.79|387.99|390.95|388.15|389.91|387.11|0
1647914400000|2022-03-22 02:00:00|390.95|388.15|390.95|388.15|391.34|388.54|390.15|387.35|0
1647914700000|2022-03-22 02:05:00|390.79|387.99|390.78|387.98|390.95|388.15|389.99|387.19|0
1647915000000|2022-03-22 02:10:00|390.7|387.9|390.46|387.66|391.58|388.78|390.46|387.66|0
1647915300000|2022-03-22 02:15:00|390.38|387.58|389.98|387.18|390.62|387.82|389.67|386.87|0
1647915600000|2022-03-22 02:20:00|389.83|387.03|389.98|387.18|390.3|387.5|389.82|387.02|0
1647915900000|2022-03-22 02:25:00|389.82|387.02|389.82|387.02|390.78|387.98|389.5|386.7|0
1647916200000|2022-03-22 02:30:00|389.66|386.86|390.13|387.33|390.61|387.81|389.5|386.7|0
1647916500000|2022-03-22 02:35:00|390.29|387.49|392.36|389.56|392.43|389.63|390.21|387.41|0
1647916800000|2022-03-22 02:40:00|392.28|389.48|393.15|390.35|393.31|390.51|391.72|388.92|0
1647917100000|2022-03-22 02:45:00|393.31|390.51|393.15|390.35|393.47|390.67|392.99|390.19|0
1647917400000|2022-03-22 02:50:00|393.31|390.51|395.54|392.74|396.02|393.22|393.15|390.35|0
1647917700000|2022-03-22 02:55:00|395.38|392.58|393.78|390.98|395.38|392.58|393.62|390.82|0
1647918000000|2022-03-22 03:00:00|393.94|391.14|391.71|388.91|394.26|391.46|391.71|388.91|0
1647918300000|2022-03-22 03:05:00|391.55|388.75|391.86|389.06|391.87|389.07|391.15|388.35|0
1647918600000|2022-03-22 03:10:00|391.78|388.98|391.86|389.06|392.82|390.02|391.7|388.9|0
1647918900000|2022-03-22 03:15:00|392.02|389.22|392.66|389.86|393.45|390.65|391.86|389.06|0
1647919200000|2022-03-22 03:20:00|392.81|390.01|394.09|391.29|394.09|391.29|392.66|389.86|0
1647919500000|2022-03-22 03:25:00|393.93|391.13|394.72|391.92|395.04|392.24|393.85|391.05|0
1647919800000|2022-03-22 03:30:00|394.64|391.84|394.24|391.44|394.72|391.92|393.92|391.12|0
1647920100000|2022-03-22 03:35:00|394.32|391.52|393.92|391.12|395.04|392.24|393.92|391.12|0
1647920400000|2022-03-22 03:40:00|393.76|390.96|394.24|391.44|394.72|391.92|392.49|389.69|0
1647920700000|2022-03-22 03:45:00|394.15|391.35|394.07|391.27|394.31|391.51|393.76|390.96|0
1647921000000|2022-03-22 03:50:00|394.31|391.51|393.75|390.95|395.19|392.39|393.59|390.79|0
1647921300000|2022-03-22 03:55:00|393.67|390.87|392.79|389.99|393.91|391.11|392.79|389.99|0
1647921600000|2022-03-22 04:00:00|392.63|389.83|391.99|389.19|393.03|390.23|391.84|389.04|0
1647921900000|2022-03-22 04:05:00|392.15|389.35|392.79|389.99|392.95|390.15|391.99|389.19|0
1647922200000|2022-03-22 04:10:00|392.71|389.91|394.22|391.42|394.78|391.98|392.71|389.91|0
1647922500000|2022-03-22 04:15:00|394.3|391.5|393.1|390.3|394.38|391.58|393.1|390.3|0
1647922800000|2022-03-22 04:20:00|393.26|390.46|391.51|388.71|393.26|390.46|391.51|388.71|0
1647923100000|2022-03-22 04:25:00|391.67|388.87|391.98|389.18|391.98|389.18|391.51|388.71|0
1647923400000|2022-03-22 04:30:00|392.14|389.34|392.05|389.25|392.69|389.89|391.98|389.18|0
1647923700000|2022-03-22 04:35:00|392.14|389.34|391.5|388.7|392.3|389.5|391.42|388.62|0
1647924000000|2022-03-22 04:40:00|391.66|388.86|391.97|389.17|392.45|389.65|391.66|388.86|0
1647924300000|2022-03-22 04:45:00|392.05|389.25|390.86|388.06|392.13|389.33|390.86|388.06|0
1647924600000|2022-03-22 04:50:00|391.02|388.22|391.49|388.69|391.49|388.69|390.7|387.9|0
1647924900000|2022-03-22 04:55:00|391.81|389.01|392.12|389.32|392.44|389.64|391.81|389.01|0
1647925200000|2022-03-22 05:00:00|392.04|389.24|391.17|388.37|392.44|389.64|391.17|388.37|0
1647925500000|2022-03-22 05:05:00|391.33|388.53|389.97|387.17|391.33|388.53|389.73|386.93|0
1647925800000|2022-03-22 05:10:00|390.05|387.25|389.41|386.61|390.21|387.41|389.41|386.61|0
1647926100000|2022-03-22 05:15:00|389.49|386.69|389.89|387.09|389.89|387.09|389.1|386.3|0
1647926400000|2022-03-22 05:20:00|389.81|387.01|389.73|386.93|389.89|387.09|389.49|386.69|0
1647926700000|2022-03-22 05:25:00|389.89|387.09|390.84|388.04|390.84|388.04|389.89|387.09|0
1647927000000|2022-03-22 05:30:00|391.31|388.51|391.31|388.51|391.47|388.67|390.83|388.03|0
1647927300000|2022-03-22 05:35:00|391.47|388.67|393.22|390.42|393.38|390.58|391.15|388.35|0
1647927600000|2022-03-22 05:40:00|393.29|390.49|393.22|390.42|393.29|390.49|391.94|389.14|0
1647927900000|2022-03-22 05:45:00|393.06|390.26|392.73|389.93|393.37|390.57|392.26|389.46|0
1647928200000|2022-03-22 05:50:00|392.89|390.09|393.05|390.25|393.37|390.57|392.41|389.61|0
1647928500000|2022-03-22 05:55:00|392.97|390.17|392.73|389.93|393.37|390.57|392.41|389.61|0
1647928800000|2022-03-22 06:00:00|392.57|389.77|393.84|391.04|394.32|391.52|391.61|388.81|0
1647929100000|2022-03-22 06:05:00|393.76|390.96|393.76|390.96|393.92|391.12|393.2|390.4|0
1647929400000|2022-03-22 06:10:00|393.84|391.04|394.32|391.52|394.64|391.84|393.36|390.56|0
1647929700000|2022-03-22 06:15:00|394.16|391.36|395.11|392.31|396.23|393.43|394.16|391.36|0
1647930000000|2022-03-22 06:20:00|395.27|392.47|394.55|391.75|395.75|392.95|394.47|391.67|0
1647930300000|2022-03-22 06:25:00|394.47|391.67|393.83|391.03|394.63|391.83|393.51|390.71|0
1647930600000|2022-03-22 06:30:00|393.91|391.11|393.19|390.39|393.91|391.11|392.95|390.15|0
1647930900000|2022-03-22 06:35:00|393.35|390.55|395.1|392.3|395.26|392.46|393.35|390.55|0
1647931200000|2022-03-22 06:40:00|395.42|392.62|393.82|391.02|395.58|392.78|393.34|390.54|0
1647931500000|2022-03-22 06:45:00|393.74|390.94|393.66|390.86|393.82|391.02|392.86|390.06|0
1647931800000|2022-03-22 06:50:00|393.5|390.7|393.1|390.3|394.21|391.41|392.86|390.06|0
1647932100000|2022-03-22 06:55:00|393.18|390.38|393.02|390.22|393.89|391.09|392.86|390.06|0
1647932400000|2022-03-22 07:00:00|393.34|390.54|393.49|390.69|394.61|391.81|392.14|389.34|0
1647932700000|2022-03-22 07:05:00|393.77|391.37|394.25|391.85|394.89|392.49|393.37|390.97|0
1647933000000|2022-03-22 07:10:00|393.93|391.53|394.72|392.32|394.88|392.48|393.77|391.37|0
1647933300000|2022-03-22 07:15:00|394.88|392.48|396.16|393.76|396.48|394.08|394.72|392.32|0
1647933600000|2022-03-22 07:20:00|396.32|393.92|397.28|394.88|397.28|394.88|396|393.6|0
1647933900000|2022-03-22 07:25:00|397.36|394.96|397.6|395.2|398.4|396|396.07|393.67|0
1647934200000|2022-03-22 07:30:00|397.92|395.52|398.24|395.84|398.88|396.48|397.6|395.2|0
1647934500000|2022-03-22 07:35:00|398.15|395.75|397.35|394.95|398.15|395.75|396.63|394.23|0
1647934800000|2022-03-22 07:40:00|397.27|394.87|397.43|395.03|397.67|395.27|396.79|394.39|0
1647935100000|2022-03-22 07:45:00|397.51|395.11|398.87|396.47|399.19|396.79|397.27|394.87|0
1647935400000|2022-03-22 07:50:00|399.03|396.63|400.8|398.4|401.12|398.72|399.03|396.63|0
1647935700000|2022-03-22 07:55:00|400.87|398.47|400.79|398.39|401.03|398.63|399.99|397.59|0
1647936000000|2022-03-22 08:00:00|401.12|398.72|402.56|400.16|402.73|400.33|399.99|397.59|0
1647936300000|2022-03-22 08:05:00|402.4|400|402.32|399.92|403.21|400.81|401.92|399.52|0
1647936600000|2022-03-22 08:10:00|402.08|399.68|404.82|402.42|405.47|403.07|401.27|398.87|0
1647936900000|2022-03-22 08:15:00|404.74|402.34|402.53|400.13|405.22|402.82|401.37|398.97|0
1647937200000|2022-03-22 08:20:00|402.85|400.45|405.44|403.04|405.6|403.2|401.8|399.4|0
1647937500000|2022-03-22 08:25:00|405.19|402.79|405.76|403.36|406.09|403.69|404.47|402.07|0
1647937800000|2022-03-22 08:30:00|405.84|403.44|407.63|405.23|408.69|406.29|405.84|403.44|0
1647938100000|2022-03-22 08:35:00|407.71|405.31|408.62|406.22|409.04|406.64|406.32|403.92|0
1647938400000|2022-03-22 08:40:00|408.53|406.13|409.26|406.86|409.59|407.19|406.82|404.42|0
1647938700000|2022-03-22 08:45:00|409.1|406.7|406.98|404.58|409.1|406.7|406.98|404.58|0
1647939000000|2022-03-22 08:50:00|407.15|404.75|406.66|404.26|407.31|404.91|405.84|403.44|0
1647939300000|2022-03-22 08:55:00|406.49|404.09|407.14|404.74|407.63|405.23|406.41|404.01|0
1647939600000|2022-03-22 09:00:00|406.98|404.58|409.09|406.69|409.42|407.02|406.98|404.58|0
1647939900000|2022-03-22 09:05:00|409.25|406.85|409.66|407.26|410.56|408.16|408.6|406.2|0
1647940200000|2022-03-22 09:10:00|409.58|407.18|409.65|407.25|410.23|407.83|408.68|406.28|0
1647940500000|2022-03-22 09:15:00|409.9|407.5|409.74|407.34|410.72|408.32|409.25|406.85|0
1647940800000|2022-03-22 09:20:00|409.57|407.17|407.04|404.64|409.74|407.34|407.04|404.64|0
1647941100000|2022-03-22 09:25:00|406.96|404.56|405.74|403.34|407.61|405.21|405.66|403.26|0
1647941400000|2022-03-22 09:30:00|405.66|403.26|406.47|404.07|406.8|404.4|405.17|402.77|0
1647941700000|2022-03-22 09:35:00|406.63|404.23|406.47|404.07|406.96|404.56|406.14|403.74|0
1647942000000|2022-03-22 09:40:00|406.31|403.91|406.95|404.55|407.28|404.88|405.98|403.58|0
1647942300000|2022-03-22 09:45:00|406.87|404.47|406.14|403.74|407.36|404.96|405.98|403.58|0
1647942600000|2022-03-22 09:50:00|406.3|403.9|406.79|404.39|406.95|404.55|405.97|403.57|0
1647942900000|2022-03-22 09:55:00|406.7|404.3|407.43|405.03|407.44|405.04|406.46|404.06|0
1647943200000|2022-03-22 10:00:00|407.27|404.87|405.88|403.48|407.35|404.95|404.99|402.59|0
1647943500000|2022-03-22 10:05:00|405.81|403.41|405.15|402.75|405.81|403.41|404.99|402.59|0
1647943800000|2022-03-22 10:10:00|405.32|402.92|405.23|402.83|405.96|403.56|404.42|402.02|0
1647944100000|2022-03-22 10:15:00|405.31|402.91|406.36|403.96|406.61|404.21|404.5|402.1|0
1647944400000|2022-03-22 10:20:00|406.29|403.89|406.69|404.29|406.93|404.53|406.29|403.89|0
1647944700000|2022-03-22 10:25:00|406.61|404.21|406.77|404.37|407.42|405.02|406.12|403.72|0
1647945000000|2022-03-22 10:30:00|406.93|404.53|409.37|406.97|409.86|407.46|406.6|404.2|0
1647945300000|2022-03-22 10:35:00|409.53|407.13|408.72|406.32|410.02|407.62|408.63|406.23|0
1647945600000|2022-03-22 10:40:00|408.63|406.23|408.06|405.66|408.63|406.23|407.9|405.5|0
1647945900000|2022-03-22 10:45:00|407.9|405.5|407.9|405.5|408.87|406.47|407.9|405.5|0
1647946200000|2022-03-22 10:50:00|408.06|405.66|407.57|405.17|408.06|405.66|407.24|404.84|0
1647946500000|2022-03-22 10:55:00|407.73|405.33|408.22|405.82|408.71|406.31|407.73|405.33|0
1647946800000|2022-03-22 11:00:00|407.89|405.49|406.1|403.7|408.7|406.3|406.1|403.7|0
1647947100000|2022-03-22 11:05:00|406.42|404.02|405.93|403.53|406.42|404.02|404.96|402.56|0
1647947400000|2022-03-22 11:10:00|406.1|403.7|405.77|403.37|406.26|403.86|405.44|403.04|0
1647947700000|2022-03-22 11:15:00|405.93|403.53|405.28|402.88|406.26|403.86|404.63|402.23|0
1647948000000|2022-03-22 11:20:00|405.12|402.72|405.28|402.88|405.76|403.36|405.12|402.72|0
1647948300000|2022-03-22 11:25:00|405.11|402.71|407.06|404.66|407.22|404.82|405.11|402.71|0
1647948600000|2022-03-22 11:30:00|407.22|404.82|407.06|404.66|408.36|405.96|407.06|404.66|0
1647948900000|2022-03-22 11:35:00|406.9|404.5|406.24|403.84|406.9|404.5|405.76|403.36|0
1647949200000|2022-03-22 11:40:00|406.08|403.68|406.24|403.84|407.05|404.65|405.92|403.52|0
1647949500000|2022-03-22 11:45:00|406.08|403.68|405.26|402.86|406.24|403.84|405.18|402.78|0
1647949800000|2022-03-22 11:50:00|405.1|402.7|405.42|403.02|405.59|403.19|404.78|402.38|0
1647950100000|2022-03-22 11:55:00|405.34|402.94|405.1|402.7|405.59|403.19|404.45|402.05|0
1647950400000|2022-03-22 12:00:00|405.01|402.61|404.77|402.37|405.26|402.86|404.61|402.21|0
1647950700000|2022-03-22 12:05:00|404.68|402.28|404.28|401.88|405.09|402.69|403.96|401.56|0
1647951000000|2022-03-22 12:10:00|404.36|401.96|403.47|401.07|404.77|402.37|403.47|401.07|0
1647951300000|2022-03-22 12:15:00|403.63|401.23|403.3|400.9|404.28|401.88|402.49|400.09|0
1647951600000|2022-03-22 12:20:00|403.14|400.74|403.46|401.06|404.6|402.2|403.14|400.74|0
1647951900000|2022-03-22 12:25:00|403.3|400.9|403.62|401.22|403.78|401.38|401.84|399.44|0
1647952200000|2022-03-22 12:30:00|403.46|401.06|403.94|401.54|403.94|401.54|402.33|399.93|0
1647952500000|2022-03-22 12:35:00|404.1|401.7|404.26|401.86|404.27|401.87|402.32|399.92|0
1647952800000|2022-03-22 12:40:00|404.1|401.7|404.59|402.19|404.66|402.26|403.94|401.54|0
1647953100000|2022-03-22 12:45:00|404.75|402.35|406.37|403.97|406.37|403.97|404.59|402.19|0
1647953400000|2022-03-22 12:50:00|406.21|403.81|406.2|403.8|406.37|403.97|405.56|403.16|0
1647953700000|2022-03-22 12:55:00|406.28|403.88|407.5|405.1|407.74|405.34|406.2|403.8|0
1647954000000|2022-03-22 13:00:00|407.66|405.26|408.64|406.24|408.8|406.4|407.66|405.26|0
1647954300000|2022-03-22 13:05:00|408.15|405.75|405.69|403.29|408.31|405.91|405.37|402.97|0
1647954600000|2022-03-22 13:10:00|405.53|403.13|405.36|402.96|405.85|403.45|404.55|402.15|0
1647954900000|2022-03-22 13:15:00|405.2|402.8|404.87|402.47|405.36|402.96|404.22|401.82|0
1647955200000|2022-03-22 13:20:00|405.04|402.64|405.85|403.45|406.01|403.61|404.38|401.98|0
1647955500000|2022-03-22 13:25:00|406.01|403.61|406.01|403.61|406.82|404.42|405.03|402.63|0
1647955800000|2022-03-22 13:30:00|406.82|404.42|408.12|405.72|410.25|407.85|406.33|403.93|0
1647956100000|2022-03-22 13:35:00|408.28|405.88|415.66|413.26|415.99|413.59|407.8|405.4|0
1647956400000|2022-03-22 13:40:00|415.49|413.09|415.57|413.17|416.48|414.08|413.03|410.63|0
1647956700000|2022-03-22 13:45:00|415.66|413.26|415.32|412.92|415.82|413.42|411.22|408.82|0
1647957000000|2022-03-22 13:50:00|415.65|413.25|414.83|412.43|415.82|413.42|411.13|408.73|0
1647957300000|2022-03-22 13:55:00|414.99|412.59|414.66|412.26|416.31|413.91|413.68|411.28|0
1647957600000|2022-03-22 14:00:00|416.14|413.74|423.46|421.06|423.46|421.06|415.81|413.41|0
1647957900000|2022-03-22 14:05:00|423.54|421.14|423.24|420.84|423.96|421.56|421.42|419.02|0
1647958200000|2022-03-22 14:10:00|423.4|421|422.74|420.34|424.4|422|422.08|419.68|0
1647958500000|2022-03-22 14:15:00|422.65|420.25|424.72|422.32|424.72|422.32|420.59|418.19|0
1647958800000|2022-03-22 14:20:00|424.89|422.49|425.38|422.98|426.55|424.15|423.89|421.49|0
1647959100000|2022-03-22 14:25:00|425.55|423.15|425.23|422.83|427.54|425.14|424.73|422.33|0
1647959400000|2022-03-22 14:30:00|425.4|423|426.44|424.04|427.22|424.82|424.11|421.71|0
1647959700000|2022-03-22 14:35:00|426.1|423.7|425.68|423.28|427.94|425.54|425.27|422.87|0
1647960000000|2022-03-22 14:40:00|425.77|423.37|425.27|422.87|428.27|425.87|424.43|422.03|0
1647960300000|2022-03-22 14:45:00|425.1|422.7|426.76|424.36|427.27|424.87|424.6|422.2|0
1647960600000|2022-03-22 14:50:00|427.1|424.7|426.76|424.36|427.1|424.7|425.6|423.2|0
1647960900000|2022-03-22 14:55:00|426.93|424.53|424.42|422.02|427.26|424.86|423.76|421.36|0
1647961200000|2022-03-22 15:00:00|424.59|422.19|423.92|421.52|425.09|422.69|420.77|418.37|0
1647961500000|2022-03-22 15:05:00|423.76|421.36|425.59|423.19|425.92|423.52|422.59|420.19|0
1647961800000|2022-03-22 15:10:00|425.92|423.52|426.58|424.18|427.42|425.02|424.75|422.35|0
1647962100000|2022-03-22 15:15:00|426.75|424.35|428.76|426.36|428.76|426.36|426.42|424.02|0
1647962400000|2022-03-22 15:20:00|428.42|426.02|430.43|428.03|430.43|428.03|427.25|424.85|0
1647962700000|2022-03-22 15:25:00|429.76|427.36|430.2|427.8|430.26|427.86|427.75|425.35|0
1647963000000|2022-03-22 15:30:00|430.28|427.88|427.19|424.79|430.28|427.88|426.19|423.79|0
1647963300000|2022-03-22 15:35:00|427.36|424.96|428.52|426.12|429.02|426.62|425.52|423.12|0
1647963600000|2022-03-22 15:40:00|428.69|426.29|425.92|423.52|429.19|426.79|424.71|422.31|0
1647963900000|2022-03-22 15:45:00|425.75|423.35|428.41|426.01|428.41|426.01|424.92|422.52|0
1647964200000|2022-03-22 15:50:00|428.58|426.18|428.08|425.68|428.74|426.34|426.74|424.34|0
1647964500000|2022-03-22 15:55:00|428.24|425.84|426.41|424.01|428.74|426.34|426.41|424.01|0
1647964800000|2022-03-22 16:00:00|426.74|424.34|425.91|423.51|427.41|425.01|424.75|422.35|0
1647965100000|2022-03-22 16:05:00|425.74|423.34|427.73|425.33|429.32|426.92|425.74|423.34|0
1647965400000|2022-03-22 16:10:00|427.57|425.17|427.07|424.67|428.73|426.33|426.07|423.67|0
1647965700000|2022-03-22 16:15:00|426.9|424.5|426.23|423.83|427.57|425.17|424.74|422.34|0
1647966000000|2022-03-22 16:20:00|426.07|423.67|423.57|421.17|426.48|424.08|421.34|418.94|0
1647966300000|2022-03-22 16:25:00|423.41|421.01|421.59|419.19|423.74|421.34|420.43|418.03|0
1647966600000|2022-03-22 16:30:00|421.26|418.86|422.08|419.68|422.08|419.68|419.44|417.04|0
1647966900000|2022-03-22 16:35:00|422.25|419.85|423.07|420.67|424.24|421.84|421.99|419.59|0
1647967200000|2022-03-22 16:40:00|422.91|420.51|422.24|419.84|424.4|422|420.59|418.19|0
1647967500000|2022-03-22 16:45:00|422.08|419.68|424.23|421.83|424.23|421.83|421.08|418.68|0
1647967800000|2022-03-22 16:50:00|424.4|422|427.55|425.15|427.55|425.15|424.4|422|0
1647968100000|2022-03-22 16:55:00|427.39|424.99|427.55|425.15|428.05|425.65|426.39|423.99|0
1647968400000|2022-03-22 17:00:00|427.39|424.99|429.55|427.15|429.72|427.32|426.22|423.82|0
1647968700000|2022-03-22 17:05:00|429.63|427.23|428.88|426.48|430.72|428.32|428.88|426.48|0
1647969000000|2022-03-22 17:10:00|428.71|426.31|430.05|427.65|430.05|427.65|427.71|425.31|0
1647969300000|2022-03-22 17:15:00|429.88|427.48|428.21|425.81|431.22|428.82|427.54|425.14|0
1647969600000|2022-03-22 17:20:00|428.04|425.64|425.54|423.14|428.04|425.64|424.71|422.31|0
1647969900000|2022-03-22 17:25:00|425.71|423.31|427.2|424.8|427.54|425.14|425.54|423.14|0
1647970200000|2022-03-22 17:30:00|427.54|425.14|429.87|427.47|430.04|427.64|427.54|425.14|0
1647970500000|2022-03-22 17:35:00|430.04|427.64|429.7|427.3|430.37|427.97|428.2|425.8|0
1647970800000|2022-03-22 17:40:00|429.53|427.13|429.2|426.8|429.53|427.13|427.2|424.8|0
1647971100000|2022-03-22 17:45:00|429.36|426.96|428.53|426.13|429.36|426.96|427.19|424.79|0
1647971400000|2022-03-22 17:50:00|428.69|426.29|430.44|428.04|430.7|428.3|428.53|426.13|0
1647971700000|2022-03-22 17:55:00|430.19|427.79|430.86|428.46|431.36|428.96|429.53|427.13|0
1647972000000|2022-03-22 18:00:00|431.03|428.63|428.35|425.95|431.36|428.96|427.35|424.95|0
1647972300000|2022-03-22 18:05:00|428.27|425.87|428.02|425.62|428.85|426.45|427.02|424.62|0
1647972600000|2022-03-22 18:10:00|428.1|425.7|428.26|425.86|429.68|427.28|427.35|424.95|0
1647972900000|2022-03-22 18:15:00|428.18|425.78|430.01|427.61|430.68|428.28|427.35|424.95|0
1647973200000|2022-03-22 18:20:00|430.18|427.78|426.34|423.94|430.18|427.78|426.01|423.61|0
1647973500000|2022-03-22 18:25:00|426.01|423.61|424.68|422.28|426.34|423.94|422.02|419.62|0
1647973800000|2022-03-22 18:30:00|424.84|422.44|427|424.6|427.17|424.77|422.02|419.62|0
1647974100000|2022-03-22 18:35:00|426.84|424.44|426.33|423.93|427.17|424.77|425.5|423.1|0
1647974400000|2022-03-22 18:40:00|426.17|423.77|425.58|423.18|426.33|423.93|424.5|422.1|0
1647974700000|2022-03-22 18:45:00|425.67|423.27|424.5|422.1|426.58|424.18|423.67|421.27|0
1647975000000|2022-03-22 18:50:00|424.67|422.27|426.83|424.43|427.49|425.09|424|421.6|0
1647975300000|2022-03-22 18:55:00|426.99|424.59|427.66|425.26|429.33|426.93|426.91|424.51|0
1647975600000|2022-03-22 19:00:00|427.32|424.92|429.99|427.59|430.16|427.76|427.16|424.76|0
1647975900000|2022-03-22 19:05:00|430.16|427.76|430.32|427.92|430.49|428.09|428.49|426.09|0
1647976200000|2022-03-22 19:10:00|430.16|427.76|430.49|428.09|430.82|428.42|427.82|425.42|0
1647976500000|2022-03-22 19:15:00|430.99|428.59|430.15|427.75|433|430.6|430.06|427.66|0
1647976800000|2022-03-22 19:20:00|430.48|428.08|429.23|426.83|431.32|428.92|426.31|423.91|0
1647977100000|2022-03-22 19:25:00|429.31|426.91|427.81|425.41|430.31|427.91|427.81|425.41|0
1647977400000|2022-03-22 19:30:00|427.47|425.07|429.64|427.24|430.14|427.74|426.81|424.41|0
1647977700000|2022-03-22 19:35:00|429.31|426.91|430.98|428.58|431.98|429.58|429.14|426.74|0
1647978000000|2022-03-22 19:40:00|430.64|428.24|432.82|430.42|433.66|431.26|429.47|427.07|0
1647978300000|2022-03-22 19:45:00|433.32|430.92|436.51|434.11|437.02|434.62|432.31|429.91|0
1647978600000|2022-03-22 19:50:00|435.84|433.44|428.8|426.4|437.86|435.46|428.8|426.4|0
1647978900000|2022-03-22 19:55:00|429.13|426.73|432.14|429.74|432.31|429.91|426.79|424.39|0
1647979200000|2022-03-22 20:00:00|431.8|429.4|432.97|430.57|433.31|430.91|431.21|428.81|0
1647979500000|2022-03-22 20:05:00|432.64|430.24|431.97|429.57|432.64|430.24|431.46|429.06|0
1647979800000|2022-03-22 20:10:00|431.63|429.23|431.29|428.89|431.96|429.56|431.29|428.89|0
1647980100000|2022-03-22 20:15:00|431.66|428.86|431.16|428.36|431.66|428.86|431.16|428.36|0
1647980400000|2022-03-22 20:20:00|431.32|428.52|431.82|429.02|432.33|429.53|431.32|428.52|0
1647980700000|2022-03-22 20:25:00|431.99|429.19|431.82|429.02|432.16|429.36|431.82|429.02|0
1647981000000|2022-03-22 20:30:00|431.9|429.1|432.15|429.35|432.15|429.35|431.82|429.02|0
1647981300000|2022-03-22 20:35:00|432.32|429.52|432.15|429.35|432.32|429.52|431.81|429.01|0
1647981600000|2022-03-22 20:40:00|432.32|429.52|432.65|429.85|432.65|429.85|432.15|429.35|0
1647981900000|2022-03-22 20:45:00|432.82|430.02|432.14|429.34|432.82|430.02|432.14|429.34|0
1647982200000|2022-03-22 20:50:00|432.31|429.51|432.64|429.84|432.64|429.84|432.14|429.34|0
1647982500000|2022-03-22 20:55:00|432.48|429.68|432.13|429.33|432.81|430.01|432.13|429.33|0
1647982800000|2022-03-22 21:00:00|432.07|429.27|431.7|428.9|432.19|429.39|431.7|428.9|0
1647983100000|2022-03-22 21:05:00|431.73|428.93|431.55|428.75|431.73|428.93|431.45|428.65|0
1647983400000|2022-03-22 21:10:00|431.52|428.72|431.52|428.72|431.55|428.75|431.38|428.58|0
1647983700000|2022-03-22 21:15:00|431.33|428.53|431.32|428.52|431.52|428.72|431.3|428.5|0
1647984000000|2022-03-22 21:20:00|431.4|428.6|430.89|428.09|431.4|428.6|430.89|428.09|0
1647984300000|2022-03-22 21:25:00|431.2|428.4|431.78|428.98|431.78|428.98|431.01|428.21|0
1647984600000|2022-03-22 21:30:00|431.96|429.16|431.32|428.52|431.96|429.16|431.32|428.52|0
1647984900000|2022-03-22 21:35:00|431.36|428.56|431.19|428.39|431.36|428.56|431.19|428.39|0
1647985200000|2022-03-22 21:40:00|431.21|428.41|431.21|428.41|431.21|428.41|431.1|428.3|0
1647985500000|2022-03-22 21:45:00|431.26|428.46|431.26|428.46|431.38|428.58|431.19|428.39|0
1647985800000|2022-03-22 21:50:00|431.38|428.58|431.45|428.65|431.57|428.77|431.14|428.34|0
1647986100000|2022-03-22 21:55:00|431.43|428.63|431.28|428.48|431.48|428.68|431.19|428.39|0
1647986400000|2022-03-22 22:00:00|431.18|428.38|430.34|427.54|431.27|428.47|428.6|425.8|0
1647986700000|2022-03-22 22:05:00|430.26|427.46|428.09|425.29|430.43|427.63|427.92|425.12|0
1647987000000|2022-03-22 22:10:00|428.17|425.37|429.34|426.54|429.59|426.79|427.92|425.12|0
1647987300000|2022-03-22 22:15:00|429.42|426.62|430.84|428.04|431.09|428.29|429.42|426.62|0
1647987600000|2022-03-22 22:20:00|430.93|428.13|432.51|429.71|432.77|429.97|430.93|428.13|0
1647987900000|2022-03-22 22:25:00|432.6|429.8|432.6|429.8|432.93|430.13|431.76|428.96|0
1647988200000|2022-03-22 22:30:00|432.43|429.63|431.92|429.12|433.1|430.3|431.92|429.12|0
1647988500000|2022-03-22 22:35:00|432.09|429.29|433.43|430.63|433.43|430.63|432.09|429.29|0
1647988800000|2022-03-22 22:40:00|433.34|430.54|436.28|433.48|436.28|433.48|433.34|430.54|0
1647989100000|2022-03-22 22:45:00|436.11|433.31|434.93|432.13|436.62|433.82|434.77|431.97|0
1647989400000|2022-03-22 22:50:00|434.77|431.97|434.93|432.13|435.94|433.14|434.43|431.63|0
1647989700000|2022-03-22 22:55:00|435.1|432.3|434.43|431.63|435.27|432.47|434.26|431.46|0
1647990000000|2022-03-22 23:00:00|434.51|431.71|435.09|432.29|435.09|432.29|434.42|431.62|0
1647990300000|2022-03-22 23:05:00|434.93|432.13|435.09|432.29|435.43|432.63|434.25|431.45|0
1647990600000|2022-03-22 23:10:00|435.17|432.37|434.42|431.62|435.34|432.54|434.25|431.45|0
1647990900000|2022-03-22 23:15:00|434.92|432.12|433.91|431.11|434.92|432.12|433.74|430.94|0
1647991200000|2022-03-22 23:20:00|433.82|431.02|433.41|430.61|434.08|431.28|433.24|430.44|0
1647991500000|2022-03-22 23:25:00|433.32|430.52|433.4|430.6|434.24|431.44|433.32|430.52|0
1647991800000|2022-03-22 23:30:00|433.57|430.77|433.57|430.77|433.74|430.94|433.4|430.6|0
1647992100000|2022-03-22 23:35:00|433.82|431.02|433.57|430.77|433.9|431.1|433.57|430.77|0
1647992400000|2022-03-22 23:40:00|433.56|430.76|433.56|430.76|433.73|430.93|433.23|430.43|0
1647992700000|2022-03-22 23:45:00|433.39|430.59|433.98|431.18|434.06|431.26|433.06|430.26|0
1647993000000|2022-03-22 23:50:00|434.06|431.26|434.4|431.6|435.07|432.27|434.06|431.26|0
1647993300000|2022-03-22 23:55:00|434.56|431.76|434.9|432.1|435.32|432.52|434.31|431.51|0
1647993600000|2022-03-23 00:00:00|434.73|431.93|434.22|431.42|436.75|433.95|433.89|431.09|0
1647993900000|2022-03-23 00:05:00|434.39|431.59|433.38|430.58|434.56|431.76|432.71|429.91|0
1647994200000|2022-03-23 00:10:00|433.55|430.75|432.45|429.65|433.55|430.75|431.87|429.07|0
1647994500000|2022-03-23 00:15:00|432.54|429.74|432.2|429.4|432.71|429.91|431.87|429.07|0
1647994800000|2022-03-23 00:20:00|432.37|429.57|431.7|428.9|432.37|429.57|431.44|428.64|0
1647995100000|2022-03-23 00:25:00|431.61|428.81|432.11|429.31|432.87|430.07|431.61|428.81|0
1647995400000|2022-03-23 00:30:00|432.37|429.57|431.02|428.22|432.37|429.57|430.86|428.06|0
1647995700000|2022-03-23 00:35:00|430.86|428.06|430.52|427.72|431.69|428.89|430.35|427.55|0
1647996000000|2022-03-23 00:40:00|430.6|427.8|430.93|428.13|431.52|428.72|430.52|427.72|0
1647996300000|2022-03-23 00:45:00|431.02|428.22|431.52|428.72|431.85|429.05|430.93|428.13|0
1647996600000|2022-03-23 00:50:00|431.85|429.05|431.01|428.21|432.02|429.22|430.93|428.13|0
1647996900000|2022-03-23 00:55:00|430.93|428.13|430.67|427.87|431.68|428.88|430.42|427.62|0
1647997200000|2022-03-23 01:00:00|430.84|428.04|430.67|427.87|431.85|429.05|430.25|427.45|0
1647997500000|2022-03-23 01:05:00|430.84|428.04|431|428.2|431.01|428.21|430.34|427.54|0
1647997800000|2022-03-23 01:10:00|431.17|428.37|431.34|428.54|432.18|429.38|430.92|428.12|0
1647998100000|2022-03-23 01:15:00|431.25|428.45|432|429.2|432.17|429.37|430.5|427.7|0
1647998400000|2022-03-23 01:20:00|432.17|429.37|432|429.2|433.01|430.21|431.84|429.04|0
1647998700000|2022-03-23 01:25:00|431.91|429.11|432.33|429.53|432.58|429.78|431.33|428.53|0
1647999000000|2022-03-23 01:30:00|432.67|429.87|432.33|429.53|432.67|429.87|430.49|427.69|0
1647999300000|2022-03-23 01:35:00|432.16|429.36|431.32|428.52|432.5|429.7|430.99|428.19|0
1647999600000|2022-03-23 01:40:00|431.4|428.6|431.99|429.19|432.07|429.27|431.32|428.52|0
1647999900000|2022-03-23 01:45:00|432.07|429.27|431.15|428.35|432.16|429.36|430.65|427.85|0
1648000200000|2022-03-23 01:50:00|431.23|428.43|432.66|429.86|432.99|430.19|431.23|428.43|0
1648000500000|2022-03-23 01:55:00|432.57|429.77|434|431.2|434|431.2|432.57|429.77|0
1648000800000|2022-03-23 02:00:00|433.83|431.03|433.74|430.94|434.5|431.7|432.99|430.19|0
1648001100000|2022-03-23 02:05:00|433.83|431.03|432.39|429.59|434.16|431.36|432.39|429.59|0
1648001400000|2022-03-23 02:10:00|432.31|429.51|431.64|428.84|432.48|429.68|431.47|428.67|0
1648001700000|2022-03-23 02:15:00|431.55|428.75|433.65|430.85|433.65|430.85|431.55|428.75|0
1648002000000|2022-03-23 02:20:00|433.82|431.02|433.98|431.18|434.15|431.35|433.82|431.02|0
1648002300000|2022-03-23 02:25:00|434.06|431.26|433.48|430.68|434.99|432.19|433.31|430.51|0
1648002600000|2022-03-23 02:30:00|433.31|430.51|434.73|431.93|435.16|432.36|433.14|430.34|0
1648002900000|2022-03-23 02:35:00|434.56|431.76|434.9|432.1|435.15|432.35|434.31|431.51|0
1648003200000|2022-03-23 02:40:00|434.82|432.02|435.9|433.1|436.33|433.53|434.65|431.85|0
1648003500000|2022-03-23 02:45:00|436.07|433.27|436.83|434.03|437.17|434.37|435.99|433.19|0
1648003800000|2022-03-23 02:50:00|436.66|433.86|436.74|433.94|437.5|434.7|436.66|433.86|0
1648004100000|2022-03-23 02:55:00|436.66|433.86|436.4|433.6|437.5|434.7|436.15|433.35|0
1648004400000|2022-03-23 03:00:00|436.66|433.86|436.73|433.93|437.16|434.36|436.49|433.69|0
1648004700000|2022-03-23 03:05:00|436.82|434.02|435.14|432.34|436.9|434.1|434.97|432.17|0
1648005000000|2022-03-23 03:10:00|434.97|432.17|435.38|432.58|435.47|432.67|434.46|431.66|0
1648005300000|2022-03-23 03:15:00|435.3|432.5|435.47|432.67|435.47|432.67|434.96|432.16|0
1648005600000|2022-03-23 03:20:00|435.38|432.58|434.87|432.07|435.38|432.58|434.29|431.49|0
1648005900000|2022-03-23 03:25:00|434.79|431.99|434.2|431.4|435.3|432.5|433.78|430.98|0
1648006200000|2022-03-23 03:30:00|434.37|431.57|434.28|431.48|434.62|431.82|434.03|431.23|0
1648006500000|2022-03-23 03:35:00|434.2|431.4|434.62|431.82|434.95|432.15|434.11|431.31|0
1648006800000|2022-03-23 03:40:00|434.53|431.73|433.77|430.97|434.62|431.82|433.44|430.64|0
1648007100000|2022-03-23 03:45:00|433.94|431.14|434.78|431.98|434.95|432.15|433.77|430.97|0
1648007400000|2022-03-23 03:50:00|434.95|432.15|434.44|431.64|435.28|432.48|434.27|431.47|0
1648007700000|2022-03-23 03:55:00|434.61|431.81|433.93|431.13|435.45|432.65|433.6|430.8|0
1648008000000|2022-03-23 04:00:00|433.85|431.05|434.1|431.3|434.18|431.38|433.26|430.46|0
1648008300000|2022-03-23 04:05:00|434.27|431.47|434.18|431.38|434.52|431.72|433.93|431.13|0
1648008600000|2022-03-23 04:10:00|434.1|431.3|434.09|431.29|434.43|431.63|434.01|431.21|0
1648008900000|2022-03-23 04:15:00|434.17|431.37|433.84|431.04|434.43|431.63|433.84|431.04|0
1648009200000|2022-03-23 04:20:00|433.76|430.96|434.09|431.29|434.26|431.46|433.59|430.79|0
1648009500000|2022-03-23 04:25:00|434|431.2|434.42|431.62|434.42|431.62|433.75|430.95|0
1648009800000|2022-03-23 04:30:00|434.59|431.79|434.67|431.87|435.09|432.29|434.25|431.45|0
1648010100000|2022-03-23 04:35:00|434.59|431.79|434.75|431.95|434.92|432.12|434.5|431.7|0
1648010400000|2022-03-23 04:40:00|434.67|431.87|434.58|431.78|434.67|431.87|434.41|431.61|0
1648010700000|2022-03-23 04:45:00|434.66|431.86|435.08|432.28|435.25|432.45|434.49|431.69|0
1648011000000|2022-03-23 04:50:00|435|432.2|435.25|432.45|435.25|432.45|434.91|432.11|0
1648011300000|2022-03-23 04:55:00|435.42|432.62|435.92|433.12|436.26|433.46|435.42|432.62|0
1648011600000|2022-03-23 05:00:00|436|433.2|435.41|432.61|436.76|433.96|435.41|432.61|0
1648011900000|2022-03-23 05:05:00|435.32|432.52|434.65|431.85|435.41|432.61|433.81|431.01|0
1648012200000|2022-03-23 05:10:00|434.57|431.77|435.07|432.27|435.41|432.61|434.4|431.6|0
1648012500000|2022-03-23 05:15:00|435.15|432.35|435.91|433.11|436.58|433.78|435.07|432.27|0
1648012800000|2022-03-23 05:20:00|435.74|432.94|436.24|433.44|436.32|433.52|435.57|432.77|0
1648013100000|2022-03-23 05:25:00|436.32|433.52|435.74|432.94|436.41|433.61|435.57|432.77|0
1648013400000|2022-03-23 05:30:00|435.9|433.1|436.07|433.27|436.24|433.44|435.73|432.93|0
1648013700000|2022-03-23 05:35:00|436.15|433.35|436.57|433.77|436.74|433.94|436.07|433.27|0
1648014000000|2022-03-23 05:40:00|436.48|433.68|436.74|433.94|436.91|434.11|436.32|433.52|0
1648014300000|2022-03-23 05:45:00|436.82|434.02|436.4|433.6|437.24|434.44|436.4|433.6|0
1648014600000|2022-03-23 05:50:00|436.23|433.43|436.4|433.6|436.57|433.77|436.23|433.43|0
1648014900000|2022-03-23 05:55:00|436.23|433.43|436.73|433.93|436.73|433.93|436.23|433.43|0
1648015200000|2022-03-23 06:00:00|436.9|434.1|435.55|432.75|436.9|434.1|435.55|432.75|0
1648015500000|2022-03-23 06:05:00|435.38|432.58|436.05|433.25|436.05|433.25|435.38|432.58|0
1648015800000|2022-03-23 06:10:00|435.96|433.16|436.39|433.59|436.39|433.59|435.71|432.91|0
1648016100000|2022-03-23 06:15:00|436.55|433.75|436.89|434.09|436.89|434.09|436.55|433.75|0
1648016400000|2022-03-23 06:20:00|437.06|434.26|436.38|433.58|437.06|434.26|436.04|433.24|0
1648016700000|2022-03-23 06:25:00|436.21|433.41|435.2|432.4|436.38|433.58|435.2|432.4|0
1648017000000|2022-03-23 06:30:00|435.11|432.31|434.69|431.89|435.11|432.31|434.02|431.22|0
1648017300000|2022-03-23 06:35:00|434.86|432.06|435.36|432.56|435.36|432.56|434.19|431.39|0
1648017600000|2022-03-23 06:40:00|435.44|432.64|435.61|432.81|435.7|432.9|435.19|432.39|0
1648017900000|2022-03-23 06:45:00|435.53|432.73|434.52|431.72|436.03|433.23|434.35|431.55|0
1648018200000|2022-03-23 06:50:00|434.6|431.8|434.35|431.55|434.69|431.89|433.84|431.04|0
1648018500000|2022-03-23 06:55:00|434.26|431.46|434.93|432.13|435.18|432.38|434.18|431.38|0
1648018800000|2022-03-23 07:00:00|435.02|432.22|434.01|431.21|435.18|432.38|433.33|430.53|0
1648019100000|2022-03-23 07:05:00|433.81|431.41|433.04|430.64|433.81|431.41|432.29|429.89|0
1648019400000|2022-03-23 07:10:00|433.13|430.73|432.12|429.72|433.13|430.73|431.96|429.56|0
1648019700000|2022-03-23 07:15:00|431.95|429.55|432.29|429.89|432.46|430.06|431.95|429.55|0
1648020000000|2022-03-23 07:20:00|432.03|429.63|432.28|429.88|432.79|430.39|431.95|429.55|0
1648020300000|2022-03-23 07:25:00|432.36|429.96|433.03|430.63|433.12|430.72|432.36|429.96|0
1648020600000|2022-03-23 07:30:00|432.95|430.55|431.61|429.21|432.95|430.55|431.61|429.21|0
1648020900000|2022-03-23 07:35:00|431.11|428.71|431.94|429.54|431.94|429.54|430.27|427.87|0
1648021200000|2022-03-23 07:40:00|431.77|429.37|431.52|429.12|432.11|429.71|431.44|429.04|0
1648021500000|2022-03-23 07:45:00|431.6|429.2|431.77|429.37|431.85|429.45|431.18|428.78|0
1648021800000|2022-03-23 07:50:00|431.94|429.54|431.77|429.37|432.1|429.7|431.26|428.86|0
1648022100000|2022-03-23 07:55:00|431.6|429.2|431.26|428.86|431.93|429.53|431.1|428.7|0
1648022400000|2022-03-23 08:00:00|431.43|429.03|429.33|426.93|432.1|429.7|428.75|426.35|0
1648022700000|2022-03-23 08:05:00|429.08|426.68|429.25|426.85|430.42|428.02|428.08|425.68|0
1648023000000|2022-03-23 08:10:00|429.16|426.76|428.66|426.26|430.75|428.35|428.41|426.01|0
1648023300000|2022-03-23 08:15:00|428.74|426.34|426.91|424.51|429.91|427.51|426.24|423.84|0
1648023600000|2022-03-23 08:20:00|426.82|424.42|425.24|422.84|426.91|424.51|424.91|422.51|0
1648023900000|2022-03-23 08:25:00|425.4|423|425.4|423|426.24|423.84|424.9|422.5|0
1648024200000|2022-03-23 08:30:00|425.57|423.17|425.57|423.17|426.07|423.67|425.07|422.67|0
1648024500000|2022-03-23 08:35:00|425.48|423.08|426.73|424.33|426.81|424.41|425.4|423|0
1648024800000|2022-03-23 08:40:00|426.56|424.16|427.23|424.83|427.48|425.08|426.39|423.99|0
1648025100000|2022-03-23 08:45:00|427.06|424.66|428.06|425.66|428.23|425.83|426.56|424.16|0
1648025400000|2022-03-23 08:50:00|428.22|425.82|428.56|426.16|429.06|426.66|427.72|425.32|0
1648025700000|2022-03-23 08:55:00|428.39|425.99|427.72|425.32|428.72|426.32|427.55|425.15|0
1648026000000|2022-03-23 09:00:00|427.89|425.49|428.72|426.32|428.72|426.32|427.22|424.82|0
1648026300000|2022-03-23 09:05:00|428.55|426.15|427.71|425.31|428.72|426.32|427.38|424.98|0
1648026600000|2022-03-23 09:10:00|427.55|425.15|427.21|424.81|428.05|425.65|427.21|424.81|0
1648026900000|2022-03-23 09:15:00|427.12|424.72|428.04|425.64|428.21|425.81|426.54|424.14|0
1648027200000|2022-03-23 09:20:00|427.87|425.47|426.54|424.14|428.71|426.31|426.45|424.05|0
1648027500000|2022-03-23 09:25:00|426.7|424.3|425.7|423.3|427.04|424.64|425.7|423.3|0
1648027800000|2022-03-23 09:30:00|425.2|422.8|424.62|422.22|425.2|422.8|423.54|421.14|0
1648028100000|2022-03-23 09:35:00|424.54|422.14|423.37|420.97|424.54|422.14|422.04|419.64|0
1648028400000|2022-03-23 09:40:00|423.54|421.14|422.04|419.64|423.54|421.14|421.87|419.47|0
1648028700000|2022-03-23 09:45:00|421.87|419.47|420.55|418.15|422.04|419.64|420.55|418.15|0
1648029000000|2022-03-23 09:50:00|420.38|417.98|420.54|418.14|421.7|419.3|420.38|417.98|0
1648029300000|2022-03-23 09:55:00|420.71|418.31|420.95|418.55|421.7|419.3|419.88|417.48|0
1648029600000|2022-03-23 10:00:00|421.04|418.64|422.69|420.29|422.69|420.29|420.95|418.55|0
1648029900000|2022-03-23 10:05:00|422.77|420.37|422.34|419.94|423.67|421.27|421.53|419.13|0
1648030200000|2022-03-23 10:10:00|422.18|419.78|423|420.6|423.33|420.93|421.84|419.44|0
1648030500000|2022-03-23 10:15:00|423.17|420.77|422.58|420.18|423.17|420.77|422.01|419.61|0
1648030800000|2022-03-23 10:20:00|422.5|420.1|421.59|419.19|422.83|420.43|421.34|418.94|0
1648031100000|2022-03-23 10:25:00|421.51|419.11|421.17|418.77|422.33|419.93|421.17|418.77|0
1648031400000|2022-03-23 10:30:00|421.34|418.94|422.49|420.09|422.83|420.43|421.01|418.61|0
1648031700000|2022-03-23 10:35:00|422.41|420.01|422.16|419.76|423.32|420.92|421.99|419.59|0
1648032000000|2022-03-23 10:40:00|422.24|419.84|420.01|417.61|422.49|420.09|419.68|417.28|0
1648032300000|2022-03-23 10:45:00|419.84|417.44|421.33|418.93|421.49|419.09|419.51|417.11|0
1648032600000|2022-03-23 10:50:00|421.16|418.76|422.81|420.41|423.06|420.66|421.16|418.76|0
1648032900000|2022-03-23 10:55:00|422.98|420.58|422.15|419.75|423.31|420.91|421.32|418.92|0
1648033200000|2022-03-23 11:00:00|422.48|420.08|422.64|420.24|422.98|420.58|422.15|419.75|0
1648033500000|2022-03-23 11:05:00|422.72|420.32|420.54|418.14|423.52|421.12|420.38|417.98|0
1648033800000|2022-03-23 11:10:00|420.71|418.31|422.03|419.63|422.52|420.12|420.71|418.31|0
1648034100000|2022-03-23 11:15:00|422.19|419.79|422.19|419.79|422.69|420.29|421.86|419.46|0
1648034400000|2022-03-23 11:20:00|422.36|419.96|420.54|418.14|422.36|419.96|420.21|417.81|0
1648034700000|2022-03-23 11:25:00|420.87|418.47|420.37|417.97|421.2|418.8|420.04|417.64|0
1648035000000|2022-03-23 11:30:00|420.2|417.8|420.7|418.3|420.86|418.46|420.04|417.64|0
1648035300000|2022-03-23 11:35:00|420.53|418.13|420.36|417.96|421.85|419.45|420.36|417.96|0
1648035600000|2022-03-23 11:40:00|420.53|418.13|418.22|415.82|420.53|418.13|417.4|415|0
1648035900000|2022-03-23 11:45:00|418.38|415.98|418.87|416.47|419.04|416.64|417.72|415.32|0
1648036200000|2022-03-23 11:50:00|418.71|416.31|418.87|416.47|419.2|416.8|416.57|414.17|0
1648036500000|2022-03-23 11:55:00|419.04|416.64|419.44|417.04|419.69|417.29|418.71|416.31|0
1648036800000|2022-03-23 12:00:00|419.61|417.21|419.2|416.8|420.43|418.03|418.87|416.47|0
1648037100000|2022-03-23 12:05:00|419.03|416.63|420.43|418.03|420.51|418.11|418.53|416.13|0
1648037400000|2022-03-23 12:10:00|420.35|417.95|421.91|419.51|422.16|419.76|420.35|417.95|0
1648037700000|2022-03-23 12:15:00|421.83|419.43|420.84|418.44|422|419.6|420.51|418.11|0
1648038000000|2022-03-23 12:20:00|420.67|418.27|420.01|417.61|421.33|418.93|419.84|417.44|0
1648038300000|2022-03-23 12:25:00|420.34|417.94|420.01|417.61|420.83|418.43|419.02|416.62|0
1648038600000|2022-03-23 12:30:00|420.17|417.77|418.19|415.79|420.5|418.1|417.86|415.46|0
1648038900000|2022-03-23 12:35:00|418.52|416.12|417.53|415.13|418.69|416.29|417.04|414.64|0
1648039200000|2022-03-23 12:40:00|417.61|415.21|418.19|415.79|418.19|415.79|416.87|414.47|0
1648039500000|2022-03-23 12:45:00|418.02|415.62|417.69|415.29|418.68|416.28|417.53|415.13|0
1648039800000|2022-03-23 12:50:00|417.6|415.2|414.4|412|417.6|415.2|414.24|411.84|0
1648040100000|2022-03-23 12:55:00|414.57|412.17|416.04|413.64|416.21|413.81|414.4|412|0
1648040400000|2022-03-23 13:00:00|415.88|413.48|416.37|413.97|417.35|414.95|415.88|413.48|0
1648040700000|2022-03-23 13:05:00|416.2|413.8|417.51|415.11|418.34|415.94|416.04|413.64|0
1648041000000|2022-03-23 13:10:00|417.35|414.95|416.2|413.8|417.35|414.95|415.38|412.98|0
1648041300000|2022-03-23 13:15:00|416.36|413.96|417.02|414.62|417.84|415.44|416.2|413.8|0
1648041600000|2022-03-23 13:20:00|417.09|414.69|418.49|416.09|418.99|416.59|415.37|412.97|0
1648041900000|2022-03-23 13:25:00|418.33|415.93|414.46|412.06|418.82|416.42|414.46|412.06|0
1648042200000|2022-03-23 13:30:00|414.38|411.98|413.56|411.16|417.34|414.94|412.25|409.85|0
1648042500000|2022-03-23 13:35:00|413.07|410.67|410.78|408.38|415.2|412.8|410.78|408.38|0
1648042800000|2022-03-23 13:40:00|409.96|407.56|413.92|411.52|415.56|413.16|409.66|407.26|0
1648043100000|2022-03-23 13:45:00|413.59|411.19|409.03|406.63|413.59|411.19|408.7|406.3|0
1648043400000|2022-03-23 13:50:00|409.19|406.79|412.44|410.04|412.44|410.04|408.29|405.89|0
1648043700000|2022-03-23 13:55:00|412.61|410.21|410.65|408.25|415.39|412.99|410.65|408.25|0
1648044000000|2022-03-23 14:00:00|410.32|407.92|412.11|409.71|412.93|410.53|408.77|406.37|0
1648044300000|2022-03-23 14:05:00|411.95|409.55|416.36|413.96|417.51|415.11|411.3|408.9|0
1648044600000|2022-03-23 14:10:00|416.53|414.13|417.68|415.28|417.68|415.28|414.72|412.32|0
1648044900000|2022-03-23 14:15:00|417.85|415.45|418.34|415.94|420.49|418.09|417.85|415.45|0
1648045200000|2022-03-23 14:20:00|418.5|416.1|420.48|418.08|420.81|418.41|416.69|414.29|0
1648045500000|2022-03-23 14:25:00|420.65|418.25|418.26|415.86|420.98|418.58|416.12|413.72|0
1648045800000|2022-03-23 14:30:00|418.59|416.19|420.07|417.67|421.23|418.83|417.68|415.28|0
1648046100000|2022-03-23 14:35:00|420.4|418|418.75|416.35|420.73|418.33|418.09|415.69|0
1648046400000|2022-03-23 14:40:00|419.08|416.68|415.53|413.13|420.4|418|414.63|412.23|0
1648046700000|2022-03-23 14:45:00|415.29|412.89|414.46|412.06|415.29|412.89|412.5|410.1|0
1648047000000|2022-03-23 14:50:00|415.12|412.72|415.94|413.54|417.42|415.02|412.98|410.58|0
1648047300000|2022-03-23 14:55:00|415.77|413.37|416.1|413.7|417.58|415.18|415.28|412.88|0
1648047600000|2022-03-23 15:00:00|416.43|414.03|418.9|416.5|420.38|417.98|416.18|413.78|0
1648047900000|2022-03-23 15:05:00|418.73|416.33|417.41|415.01|419.56|417.16|417.41|415.01|0
1648048200000|2022-03-23 15:10:00|417.08|414.68|419.47|417.07|419.55|417.15|416.26|413.86|0
1648048500000|2022-03-23 15:15:00|419.39|416.99|418.89|416.49|420.21|417.81|417.74|415.34|0
1648048800000|2022-03-23 15:20:00|419.05|416.65|420.87|418.47|421.86|419.46|418.72|416.32|0
1648049100000|2022-03-23 15:25:00|421.2|418.8|421.69|419.29|422.69|420.29|420.54|418.14|0
1648049400000|2022-03-23 15:30:00|421.94|419.54|419.62|417.22|421.94|419.54|419.21|416.81|0
1648049700000|2022-03-23 15:35:00|419.71|417.31|420.7|418.3|421.03|418.63|418.72|416.32|0
1648050000000|2022-03-23 15:40:00|420.53|418.13|419.7|417.3|420.7|418.3|417.39|414.99|0
1648050300000|2022-03-23 15:45:00|419.54|417.14|418.21|415.81|420.2|417.8|417.56|415.16|0
1648050600000|2022-03-23 15:50:00|418.05|415.65|420.03|417.63|420.36|417.96|417.72|415.32|0
1648050900000|2022-03-23 15:55:00|420.19|417.79|418.88|416.48|420.85|418.45|418.22|415.82|0
1648051200000|2022-03-23 16:00:00|419.05|416.65|419.7|417.3|423.52|421.12|418.71|416.31|0
1648051500000|2022-03-23 16:05:00|419.54|417.14|415.41|413.01|420.04|417.64|414.59|412.19|0
1648051800000|2022-03-23 16:10:00|415.08|412.68|412.78|410.38|415.08|412.68|410.07|407.67|0
1648052100000|2022-03-23 16:15:00|412.61|410.21|417|414.6|417.17|414.77|412.61|410.21|0
1648052400000|2022-03-23 16:20:00|416.84|414.44|415.68|413.28|417.33|414.93|415.03|412.63|0
1648052700000|2022-03-23 16:25:00|415.93|413.53|416.51|414.11|416.51|414.11|415.02|412.62|0
1648053000000|2022-03-23 16:30:00|416.18|413.78|416.17|413.77|418.32|415.92|415.68|413.28|0
1648053300000|2022-03-23 16:35:00|416.01|413.61|414.85|412.45|416.17|413.77|413.05|410.65|0
1648053600000|2022-03-23 16:40:00|414.6|412.2|410.1|407.7|415.35|412.95|410.1|407.7|0
1648053900000|2022-03-23 16:45:00|409.93|407.53|411.1|408.7|411.92|409.52|408.48|406.08|0
1648054200000|2022-03-23 16:50:00|410.45|408.05|412.25|409.85|412.9|410.5|410.28|407.88|0
1648054500000|2022-03-23 16:55:00|411.59|409.19|413.06|410.66|413.56|411.16|411.43|409.03|0
1648054800000|2022-03-23 17:00:00|412.9|410.5|409.62|407.22|413.72|411.32|409.46|407.06|0
1648055100000|2022-03-23 17:05:00|409.79|407.39|412.24|409.84|412.57|410.17|409.46|407.06|0
1648055400000|2022-03-23 17:10:00|412.08|409.68|411.42|409.02|412.73|410.33|410.11|407.71|0
1648055700000|2022-03-23 17:15:00|411.91|409.51|408.31|405.91|412.07|409.67|408.06|405.66|0
1648056000000|2022-03-23 17:20:00|408.39|405.99|405.05|402.65|408.96|406.56|404.72|402.32|0
1648056300000|2022-03-23 17:25:00|404.89|402.49|401.8|399.4|404.89|402.49|400.83|398.43|0
1648056600000|2022-03-23 17:30:00|401.32|398.92|403.75|401.35|404.72|402.32|400.19|397.79|0
1648056900000|2022-03-23 17:35:00|404.07|401.67|403.58|401.18|404.72|402.32|402.93|400.53|0
1648057200000|2022-03-23 17:40:00|403.42|401.02|400.82|398.42|403.74|401.34|400.82|398.42|0
1648057500000|2022-03-23 17:45:00|400.66|398.26|401.63|399.23|402.12|399.72|400.01|397.61|0
1648057800000|2022-03-23 17:50:00|401.31|398.91|405.85|403.45|405.85|403.45|400.34|397.94|0
1648058100000|2022-03-23 17:55:00|406.01|403.61|406.01|403.61|406.66|404.26|405.03|402.63|0
1648058400000|2022-03-23 18:00:00|406.17|403.77|406.08|403.68|406.66|404.26|404.38|401.98|0
1648058700000|2022-03-23 18:05:00|406|403.6|401.63|399.23|406|403.6|401.3|398.9|0
1648059000000|2022-03-23 18:10:00|401.79|399.39|400.82|398.42|402.44|400.04|400.33|397.93|0
1648059300000|2022-03-23 18:15:00|400.49|398.09|403.73|401.33|404.05|401.65|399.36|396.96|0
1648059600000|2022-03-23 18:20:00|403.64|401.24|402.91|400.51|404.54|402.14|402.43|400.03|0
1648059900000|2022-03-23 18:25:00|402.75|400.35|406.81|404.41|406.81|404.41|402.43|400.03|0
1648060200000|2022-03-23 18:30:00|407.14|404.74|404.37|401.97|407.79|405.39|403.88|401.48|0
1648060500000|2022-03-23 18:35:00|404.04|401.64|406.15|403.75|406.32|403.92|402.42|400.02|0
1648060800000|2022-03-23 18:40:00|406.48|404.08|406.15|403.75|407.13|404.73|405.01|402.61|0
1648061100000|2022-03-23 18:45:00|406.23|403.83|406.79|404.39|409.57|407.17|405.83|403.43|0
1648061400000|2022-03-23 18:50:00|406.95|404.55|405.48|403.08|407.11|404.71|404.58|402.18|0
1648061700000|2022-03-23 18:55:00|405.8|403.4|400.92|398.52|405.8|403.4|400.75|398.35|0
1648062000000|2022-03-23 19:00:00|401.4|399|404.57|402.17|405.71|403.31|399.94|397.54|0
1648062300000|2022-03-23 19:05:00|404.24|401.84|400.99|398.59|404.24|401.84|400.34|397.94|0
1648062600000|2022-03-23 19:10:00|400.51|398.11|400.67|398.27|402.29|399.89|399.69|397.29|0
1648062900000|2022-03-23 19:15:00|400.99|398.59|400.01|397.61|402.12|399.72|399.69|397.29|0
1648063200000|2022-03-23 19:20:00|399.85|397.45|403.91|401.51|403.91|401.51|399.21|396.81|0
1648063500000|2022-03-23 19:25:00|404.07|401.67|404.23|401.83|404.56|402.16|402.77|400.37|0
1648063800000|2022-03-23 19:30:00|403.42|401.02|402.11|399.71|405.21|402.81|401.47|399.07|0
1648064100000|2022-03-23 19:35:00|401.95|399.55|400.49|398.09|403.25|400.85|400.49|398.09|0
1648064400000|2022-03-23 19:40:00|400.33|397.93|402.6|400.2|402.76|400.36|396.77|394.37|0
1648064700000|2022-03-23 19:45:00|402.43|400.03|400.65|398.25|405.2|402.8|400.16|397.76|0
1648065000000|2022-03-23 19:50:00|398.7|396.3|394.83|392.43|398.7|396.3|394.35|391.95|0
1648065300000|2022-03-23 19:55:00|395.8|393.4|390.24|387.84|397.57|395.17|390.24|387.84|0
1648065600000|2022-03-23 20:00:00|390.57|388.17|389.76|387.36|390.73|388.33|388.96|386.56|0
1648065900000|2022-03-23 20:05:00|389.68|387.28|389.6|387.2|390.4|388|389.12|386.72|0
1648066200000|2022-03-23 20:10:00|389.76|387.36|390.56|388.16|390.56|388.16|389.44|387.04|0
1648066500000|2022-03-23 20:15:00|390.6|387.8|390.76|387.96|390.76|387.96|390.27|387.47|0
1648066800000|2022-03-23 20:20:00|390.67|387.87|391.07|388.27|391.56|388.76|390.59|387.79|0
1648067100000|2022-03-23 20:25:00|391.15|388.35|390.91|388.11|391.55|388.75|390.75|387.95|0
1648067400000|2022-03-23 20:30:00|391.23|388.43|391.39|388.59|391.71|388.91|390.91|388.11|0
1648067700000|2022-03-23 20:35:00|391.55|388.75|391.3|388.5|391.55|388.75|390.91|388.11|0
1648068000000|2022-03-23 20:40:00|391.23|388.43|391.38|388.58|391.39|388.59|390.9|388.1|0
1648068300000|2022-03-23 20:45:00|391.46|388.66|391.86|389.06|391.87|389.07|391.22|388.42|0
1648068600000|2022-03-23 20:50:00|392.02|389.22|391.94|389.14|392.02|389.22|391.7|388.9|0
1648068900000|2022-03-23 20:55:00|392.02|389.22|391.52|388.72|392.18|389.38|391.52|388.72|0
1648069200000|2022-03-23 21:00:00|391.44|388.64|390.8|388|391.46|388.66|390.69|387.89|0
1648069500000|2022-03-23 21:05:00|390.69|387.89|390.75|387.95|390.78|387.98|390.59|387.79|0
1648069800000|2022-03-23 21:10:00|390.61|387.81|390.8|388|390.82|388.02|390.61|387.81|0
1648070100000|2022-03-23 21:15:00|390.82|388.02|390.72|387.92|390.82|388.02|390.61|387.81|0
1648070400000|2022-03-23 21:20:00|390.63|387.83|390.72|387.92|390.79|387.99|390.58|387.78|0
1648070700000|2022-03-23 21:25:00|390.68|387.88|390.86|388.06|390.86|388.06|390.68|387.88|0
1648071000000|2022-03-23 21:30:00|390.83|388.03|390.93|388.13|391.26|388.46|390.83|388.03|0
1648071300000|2022-03-23 21:35:00|391.21|388.41|390.97|388.17|391.21|388.41|390.97|388.17|0
1648071600000|2022-03-23 21:40:00|391.07|388.27|391.06|388.26|391.25|388.45|391.02|388.22|0
1648071900000|2022-03-23 21:45:00|391.04|388.24|390.96|388.16|391.11|388.31|390.96|388.16|0
1648072200000|2022-03-23 21:50:00|391.02|388.22|391.03|388.23|391.13|388.33|390.99|388.19|0
1648072500000|2022-03-23 21:55:00|391.1|388.3|391.13|388.33|391.24|388.44|391.08|388.28|0
1648072800000|2022-03-23 22:00:00|392.23|389.43|390.38|387.58|392.23|389.43|390.38|387.58|0
1648073100000|2022-03-23 22:05:00|390.54|387.74|390.86|388.06|391.1|388.3|390.54|387.74|0
1648073400000|2022-03-23 22:10:00|390.93|388.13|390.69|387.89|391.82|389.02|390.61|387.81|0
1648073700000|2022-03-23 22:15:00|390.86|388.06|391.66|388.86|391.82|389.02|390.53|387.73|0
1648074000000|2022-03-23 22:20:00|391.73|388.93|391.81|389.01|391.89|389.09|391.49|388.69|0
1648074300000|2022-03-23 22:25:00|392.05|389.25|392.29|389.49|392.45|389.65|391.81|389.01|0
1648074600000|2022-03-23 22:30:00|392.45|389.65|393.1|390.3|393.42|390.62|392.45|389.65|0
1648074900000|2022-03-23 22:35:00|392.93|390.13|392.77|389.97|393.49|390.69|392.61|389.81|0
1648075200000|2022-03-23 22:40:00|392.93|390.13|392.45|389.65|392.93|390.13|392.45|389.65|0
1648075500000|2022-03-23 22:45:00|392.28|389.48|392.28|389.48|392.45|389.65|391.8|389|0
1648075800000|2022-03-23 22:50:00|392.36|389.56|392.12|389.32|392.36|389.56|391.8|389|0
1648076100000|2022-03-23 22:55:00|391.96|389.16|392.6|389.8|392.6|389.8|391.8|389|0
1648076400000|2022-03-23 23:00:00|392.76|389.96|393.56|390.76|393.72|390.92|392.12|389.32|0
1648076700000|2022-03-23 23:05:00|393.72|390.92|393.88|391.08|394.21|391.41|393.24|390.44|0
1648077000000|2022-03-23 23:10:00|394.04|391.24|394.52|391.72|394.6|391.8|393.88|391.08|0
1648077300000|2022-03-23 23:15:00|394.69|391.89|394.52|391.72|394.92|392.12|394.36|391.56|0
1648077600000|2022-03-23 23:20:00|394.68|391.88|394.36|391.56|394.84|392.04|394.2|391.4|0
1648077900000|2022-03-23 23:25:00|394.27|391.47|394.52|391.72|394.68|391.88|394.27|391.47|0
1648078200000|2022-03-23 23:30:00|394.68|391.88|394.35|391.55|394.68|391.88|394.19|391.39|0
1648078500000|2022-03-23 23:35:00|394.27|391.47|394.51|391.71|394.75|391.95|394.19|391.39|0
1648078800000|2022-03-23 23:40:00|394.43|391.63|393.7|390.9|394.43|391.63|393.54|390.74|0
1648079100000|2022-03-23 23:45:00|393.86|391.06|393.54|390.74|394.35|391.55|393.22|390.42|0
1648079400000|2022-03-23 23:50:00|393.38|390.58|393.21|390.41|393.38|390.58|392.89|390.09|0
1648079700000|2022-03-23 23:55:00|393.38|390.58|393.86|391.06|394.18|391.38|393.38|390.58|0
1648080000000|2022-03-24 00:00:00|394.02|391.22|395.63|392.83|395.79|392.99|393.69|390.89|0
1648080300000|2022-03-24 00:05:00|395.71|392.91|396.83|394.03|396.83|394.03|395.3|392.5|0
1648080600000|2022-03-24 00:10:00|396.92|394.12|397.4|394.6|397.4|394.6|396.76|393.96|0
1648080900000|2022-03-24 00:15:00|397.56|394.76|397.08|394.28|397.73|394.93|396.75|393.95|0
1648081200000|2022-03-24 00:20:00|396.91|394.11|396.59|393.79|397.07|394.27|396.1|393.3|0
1648081500000|2022-03-24 00:25:00|396.75|393.95|394.65|391.85|396.75|393.95|394.65|391.85|0
1648081800000|2022-03-24 00:30:00|394.81|392.01|393.03|390.23|394.81|392.01|391.59|388.79|0
1648082100000|2022-03-24 00:35:00|392.87|390.07|392.55|389.75|393.35|390.55|391.9|389.1|0
1648082400000|2022-03-24 00:40:00|392.71|389.91|393.51|390.71|393.83|391.03|392.55|389.75|0
1648082700000|2022-03-24 00:45:00|393.59|390.79|393.99|391.19|394.31|391.51|392.7|389.9|0
1648083000000|2022-03-24 00:50:00|393.91|391.11|393.02|390.22|393.99|391.19|393.02|390.22|0
1648083300000|2022-03-24 00:55:00|392.86|390.06|393.99|391.19|393.99|391.19|392.86|390.06|0
1648083600000|2022-03-24 01:00:00|393.82|391.02|393.5|390.7|393.82|391.02|392.7|389.9|0
1648083900000|2022-03-24 01:05:00|393.58|390.78|393.57|390.77|393.66|390.86|393.02|390.22|0
1648084200000|2022-03-24 01:10:00|393.5|390.7|392.85|390.05|393.57|390.77|392.85|390.05|0
1648084500000|2022-03-24 01:15:00|393.01|390.21|391.72|388.92|393.49|390.69|391.72|388.92|0
1648084800000|2022-03-24 01:20:00|391.8|389|391.08|388.28|392.28|389.48|390.6|387.8|0
1648085100000|2022-03-24 01:25:00|390.99|388.19|389.95|387.15|391.08|388.28|389.95|387.15|0
1648085400000|2022-03-24 01:30:00|390.11|387.31|391.39|388.59|391.55|388.75|389.63|386.83|0
1648085700000|2022-03-24 01:35:00|391.23|388.43|393.4|390.6|393.64|390.84|391.07|388.27|0
1648086000000|2022-03-24 01:40:00|393.32|390.52|394.61|391.81|394.77|391.97|393|390.2|0
1648086300000|2022-03-24 01:45:00|394.68|391.88|393.32|390.52|394.77|391.97|392.83|390.03|0
1648086600000|2022-03-24 01:50:00|393.39|390.59|393.8|391|393.96|391.16|393.15|390.35|0
1648086900000|2022-03-24 01:55:00|393.87|391.07|393.47|390.67|394.44|391.64|393.47|390.67|0
1648087200000|2022-03-24 02:00:00|393.63|390.83|393.79|390.99|394.03|391.23|393.06|390.26|0
1648087500000|2022-03-24 02:05:00|393.87|391.07|394.11|391.31|394.27|391.47|393.38|390.58|0
1648087800000|2022-03-24 02:10:00|394.19|391.39|393.14|390.34|394.59|391.79|393.14|390.34|0
1648088100000|2022-03-24 02:15:00|393.3|390.5|393.46|390.66|393.46|390.66|392.66|389.86|0
1648088400000|2022-03-24 02:20:00|393.54|390.74|393.3|390.5|393.78|390.98|393.14|390.34|0
1648088700000|2022-03-24 02:25:00|393.46|390.66|393.29|390.49|393.94|391.14|393.13|390.33|0
1648089000000|2022-03-24 02:30:00|393.46|390.66|394.42|391.62|395.23|392.43|393.37|390.57|0
1648089300000|2022-03-24 02:35:00|394.34|391.54|394.33|391.53|394.74|391.94|394.26|391.46|0
1648089600000|2022-03-24 02:40:00|394.26|391.46|394.74|391.94|394.74|391.94|393.61|390.81|0
1648089900000|2022-03-24 02:45:00|394.9|392.1|396.19|393.39|396.67|393.87|394.58|391.78|0
1648090200000|2022-03-24 02:50:00|396.27|393.47|395.38|392.58|396.35|393.55|395.06|392.26|0
1648090500000|2022-03-24 02:55:00|395.54|392.74|395.54|392.74|395.86|393.06|395.38|392.58|0
1648090800000|2022-03-24 03:00:00|395.61|392.81|394.89|392.09|396.18|393.38|394.89|392.09|0
1648091100000|2022-03-24 03:05:00|394.8|392|395.45|392.65|395.69|392.89|394.08|391.28|0
1648091400000|2022-03-24 03:10:00|395.53|392.73|395.69|392.89|395.85|393.05|395.37|392.57|0
1648091700000|2022-03-24 03:15:00|395.53|392.73|395.69|392.89|396.01|393.21|395.21|392.41|0
1648092000000|2022-03-24 03:20:00|395.85|393.05|395.12|392.32|396.01|393.21|395.04|392.24|0
1648092300000|2022-03-24 03:25:00|395.2|392.4|395.04|392.24|395.52|392.72|395.04|392.24|0
1648092600000|2022-03-24 03:30:00|395.2|392.4|395.52|392.72|395.68|392.88|394.87|392.07|0
1648092900000|2022-03-24 03:35:00|395.68|392.88|395.03|392.23|395.68|392.88|394.71|391.91|0
1648093200000|2022-03-24 03:40:00|395.19|392.39|395.03|392.23|395.68|392.88|394.87|392.07|0
1648093500000|2022-03-24 03:45:00|394.87|392.07|395.67|392.87|395.75|392.95|394.71|391.91|0
1648093800000|2022-03-24 03:50:00|395.51|392.71|397.29|394.49|397.45|394.65|395.51|392.71|0
1648094100000|2022-03-24 03:55:00|397.12|394.32|398.74|395.94|398.74|395.94|396.96|394.16|0
1648094400000|2022-03-24 04:00:00|398.9|396.1|398.58|395.78|399.47|396.67|398.42|395.62|0
1648094700000|2022-03-24 04:05:00|398.74|395.94|398.9|396.1|399.06|396.26|398.58|395.78|0
1648095000000|2022-03-24 04:10:00|398.74|395.94|398.41|395.61|398.9|396.1|398.25|395.45|0
1648095300000|2022-03-24 04:15:00|398.57|395.77|398.73|395.93|399.54|396.74|398.41|395.61|0
1648095600000|2022-03-24 04:20:00|398.89|396.09|398.4|395.6|399.06|396.26|398.08|395.28|0
1648095900000|2022-03-24 04:25:00|398.24|395.44|397.92|395.12|398.57|395.77|397.75|394.95|0
1648096200000|2022-03-24 04:30:00|398.08|395.28|398.24|395.44|398.56|395.76|398.08|395.28|0
1648096500000|2022-03-24 04:35:00|398.4|395.6|398.56|395.76|398.72|395.92|398.07|395.27|0
1648096800000|2022-03-24 04:40:00|398.4|395.6|398.56|395.76|398.72|395.92|398.31|395.51|0
1648097100000|2022-03-24 04:45:00|398.72|395.92|398.72|395.92|400.18|397.38|398.72|395.92|0
1648097400000|2022-03-24 04:50:00|398.88|396.08|398.55|395.75|398.96|396.16|398.23|395.43|0
1648097700000|2022-03-24 04:55:00|398.39|395.59|398.55|395.75|398.55|395.75|398.39|395.59|0
1648098000000|2022-03-24 05:00:00|398.87|396.07|399.68|396.88|400.17|397.37|398.71|395.91|0
1648098300000|2022-03-24 05:05:00|399.36|396.56|399.03|396.23|400.49|397.69|398.54|395.74|0
1648098600000|2022-03-24 05:10:00|399.35|396.55|399.84|397.04|400.17|397.37|398.87|396.07|0
1648098900000|2022-03-24 05:15:00|399.92|397.12|399.19|396.39|400.49|397.69|399.19|396.39|0
1648099200000|2022-03-24 05:20:00|399.26|396.46|399.51|396.71|399.51|396.71|398.86|396.06|0
1648099500000|2022-03-24 05:25:00|399.67|396.87|399.67|396.87|400.32|397.52|399.35|396.55|0
1648099800000|2022-03-24 05:30:00|399.83|397.03|401.13|398.33|401.21|398.41|399.51|396.71|0
1648100100000|2022-03-24 05:35:00|400.97|398.17|403.08|400.28|403.24|400.44|400.8|398|0
1648100400000|2022-03-24 05:40:00|402.92|400.12|403.57|400.77|403.57|400.77|402.43|399.63|0
1648100700000|2022-03-24 05:45:00|403.73|400.93|404.05|401.25|404.71|401.91|403.57|400.77|0
1648101000000|2022-03-24 05:50:00|403.89|401.09|403.4|400.6|403.89|401.09|403.24|400.44|0
1648101300000|2022-03-24 05:55:00|403.64|400.84|404.38|401.58|405.03|402.23|403.56|400.76|0
1648101600000|2022-03-24 06:00:00|404.21|401.41|405.84|403.04|406.01|403.21|403.96|401.16|0
1648101900000|2022-03-24 06:05:00|405.68|402.88|403.23|400.43|405.68|402.88|403.06|400.26|0
1648102200000|2022-03-24 06:10:00|403.06|400.26|402.57|399.77|403.06|400.26|402.25|399.45|0
1648102500000|2022-03-24 06:15:00|402.65|399.85|401.92|399.12|402.74|399.94|401.76|398.96|0
1648102800000|2022-03-24 06:20:00|402.08|399.28|401.92|399.12|402.08|399.28|401.43|398.63|0
1648103100000|2022-03-24 06:25:00|401.83|399.03|402.13|399.33|402.49|399.69|400.12|397.32|0
1648103400000|2022-03-24 06:30:00|402.21|399.41|401.72|398.92|402.54|399.74|401.72|398.92|0
1648103700000|2022-03-24 06:35:00|401.88|399.08|402.37|399.57|402.37|399.57|401.72|398.92|0
1648104000000|2022-03-24 06:40:00|402.2|399.4|401.95|399.15|402.37|399.57|401.71|398.91|0
1648104300000|2022-03-24 06:45:00|401.88|399.08|401.71|398.91|402.2|399.4|401.71|398.91|0
1648104600000|2022-03-24 06:50:00|401.87|399.07|400.16|397.36|401.87|399.07|399.92|397.12|0
1648104900000|2022-03-24 06:55:00|400.08|397.28|400.24|397.44|400.41|397.61|399.92|397.12|0
1648105200000|2022-03-24 07:00:00|400.41|397.61|401.05|398.25|402.19|399.39|400.41|397.61|0
1648105500000|2022-03-24 07:05:00|400.77|398.37|400.44|398.04|400.77|398.37|399.71|397.31|0
1648105800000|2022-03-24 07:10:00|400.36|397.96|401.66|399.26|401.82|399.42|400.36|397.96|0
1648106100000|2022-03-24 07:15:00|401.82|399.42|404.1|401.7|404.27|401.87|401.66|399.26|0
1648106400000|2022-03-24 07:20:00|403.94|401.54|402.87|400.47|407.76|405.36|402.54|400.14|0
1648106700000|2022-03-24 07:25:00|402.71|400.31|403.84|401.44|404.17|401.77|402.22|399.82|0
1648107000000|2022-03-24 07:30:00|403.92|401.52|403.68|401.28|404.17|401.77|403.11|400.71|0
1648107300000|2022-03-24 07:35:00|403.51|401.11|402.37|399.97|403.67|401.27|402.21|399.81|0
1648107600000|2022-03-24 07:40:00|402.7|400.3|403.18|400.78|403.83|401.43|402.21|399.81|0
1648107900000|2022-03-24 07:45:00|403.02|400.62|402.53|400.13|403.99|401.59|402.37|399.97|0
1648108200000|2022-03-24 07:50:00|402.69|400.29|401.96|399.56|402.69|400.29|401.88|399.48|0
1648108500000|2022-03-24 07:55:00|401.88|399.48|402.12|399.72|402.85|400.45|401.71|399.31|0
1648108800000|2022-03-24 08:00:00|402.2|399.8|406.1|403.7|406.1|403.7|402.04|399.64|0
1648109100000|2022-03-24 08:05:00|406.27|403.87|407.97|405.57|410.19|407.79|406.18|403.78|0
1648109400000|2022-03-24 08:10:00|408.06|405.66|406.75|404.35|409.04|406.64|406.42|404.02|0
1648109700000|2022-03-24 08:15:00|407.16|404.76|408.05|405.65|409.2|406.8|406.59|404.19|0
1648110000000|2022-03-24 08:20:00|407.97|405.57|409.36|406.96|409.77|407.37|407.56|405.16|0
1648110300000|2022-03-24 08:25:00|409.44|407.04|409.11|406.71|410.02|407.62|409.03|406.63|0
1648110600000|2022-03-24 08:30:00|409.19|406.79|409.36|406.96|412.47|410.07|409.03|406.63|0
1648110900000|2022-03-24 08:35:00|409.6|407.2|411.16|408.76|411.98|409.58|409.52|407.12|0
1648111200000|2022-03-24 08:40:00|411.32|408.92|410.5|408.1|411.4|409|410.01|407.61|0
1648111500000|2022-03-24 08:45:00|410.41|408.01|409.68|407.28|410.5|408.1|409.1|406.7|0
1648111800000|2022-03-24 08:50:00|409.51|407.11|410|407.6|410.41|408.01|409.51|407.11|0
1648112100000|2022-03-24 08:55:00|409.92|407.52|410.16|407.76|411.31|408.91|409.67|407.27|0
1648112400000|2022-03-24 09:00:00|410.33|407.93|411.64|409.24|412.13|409.73|409.83|407.43|0
1648112700000|2022-03-24 09:05:00|411.14|408.74|410.88|408.48|413.59|411.19|410.49|408.09|0
1648113000000|2022-03-24 09:10:00|410.8|408.4|411.62|409.22|411.62|409.22|410.15|407.75|0
1648113300000|2022-03-24 09:15:00|411.46|409.06|411.04|408.64|411.46|409.06|410.63|408.23|0
1648113600000|2022-03-24 09:20:00|411.13|408.73|409.81|407.41|411.45|409.05|409.48|407.08|0
1648113900000|2022-03-24 09:25:00|409.73|407.33|409.4|407|409.89|407.49|409.32|406.92|0
1648114200000|2022-03-24 09:30:00|409.48|407.08|410.79|408.39|410.79|408.39|409.15|406.75|0
1648114500000|2022-03-24 09:35:00|410.87|408.47|410.3|407.9|410.95|408.55|409.8|407.4|0
1648114800000|2022-03-24 09:40:00|410.05|407.65|409.96|407.56|410.3|407.9|409.64|407.24|0
1648115100000|2022-03-24 09:45:00|409.8|407.4|410.2|407.8|410.46|408.06|409.47|407.07|0
1648115400000|2022-03-24 09:50:00|410.13|407.73|409.47|407.07|410.29|407.89|409.3|406.9|0
1648115700000|2022-03-24 09:55:00|409.63|407.23|408.48|406.08|409.63|407.23|408.32|405.92|0
1648116000000|2022-03-24 10:00:00|408.32|405.92|407.34|404.94|408.32|405.92|406.52|404.12|0
1648116300000|2022-03-24 10:05:00|407.25|404.85|405.94|403.54|407.25|404.85|405.7|403.3|0
1648116600000|2022-03-24 10:10:00|405.86|403.46|405.13|402.73|406.52|404.12|405.05|402.65|0
1648116900000|2022-03-24 10:15:00|404.4|402|405.21|402.81|405.21|402.81|403.74|401.34|0
1648117200000|2022-03-24 10:20:00|405.12|402.72|404.39|401.99|405.21|402.81|403.25|400.85|0
1648117500000|2022-03-24 10:25:00|404.31|401.91|405.37|402.97|405.69|403.29|404.31|401.91|0
1648117800000|2022-03-24 10:30:00|405.69|403.29|405.93|403.53|406.34|403.94|403.74|401.34|0
1648118100000|2022-03-24 10:35:00|406.01|403.61|405.52|403.12|406.5|404.1|405.36|402.96|0
1648118400000|2022-03-24 10:40:00|405.44|403.04|405.68|403.28|405.93|403.53|404.87|402.47|0
1648118700000|2022-03-24 10:45:00|405.6|403.2|405.6|403.2|406.17|403.77|405.19|402.79|0
1648119000000|2022-03-24 10:50:00|405.52|403.12|405.92|403.52|406.33|403.93|405.35|402.95|0
1648119300000|2022-03-24 10:55:00|406|403.6|405.19|402.79|406.17|403.77|404.7|402.3|0
1648119600000|2022-03-24 11:00:00|405.02|402.62|406.65|404.25|406.98|404.58|405.02|402.62|0
1648119900000|2022-03-24 11:05:00|406.49|404.09|411.23|408.83|414.03|411.63|405.83|403.43|0
1648120200000|2022-03-24 11:10:00|412.05|409.65|409.67|407.27|412.05|409.65|409.5|407.1|0
1648120500000|2022-03-24 11:15:00|409.59|407.19|409.75|407.35|410.57|408.17|409.59|407.19|0
1648120800000|2022-03-24 11:20:00|409.67|407.27|410.9|408.5|411.06|408.66|409.26|406.86|0
1648121100000|2022-03-24 11:25:00|410.73|408.33|410.32|407.92|410.9|408.5|410.07|407.67|0
1648121400000|2022-03-24 11:30:00|410.57|408.17|411.22|408.82|411.71|409.31|410.07|407.67|0
1648121700000|2022-03-24 11:35:00|411.13|408.73|410.89|408.49|412.04|409.64|410.72|408.32|0
1648122000000|2022-03-24 11:40:00|408.43|406.03|407.77|404.89|408.67|406.27|402.48|400.08|0
1648122300000|2022-03-24 11:45:00|407.6|404.72|408.67|405.79|409.32|406.44|407.2|404.32|0
1648122600000|2022-03-24 11:50:00|408.09|405.21|405.89|403.01|408.34|405.46|404.99|402.11|0
1648122900000|2022-03-24 11:55:00|405.96|403.08|406.05|403.17|407.19|404.31|405.31|402.43|0
1648123200000|2022-03-24 12:00:00|406.21|403.33|408|405.12|408|405.12|405.96|403.08|0
1648123500000|2022-03-24 12:05:00|407.92|405.04|406.53|403.65|408.33|405.45|406.53|403.65|0
1648123800000|2022-03-24 12:10:00|405.72|402.84|405.88|403|406.2|403.32|404.25|401.37|0
1648124100000|2022-03-24 12:15:00|405.79|402.91|404.9|402.02|405.88|403|404.08|401.2|0
1648124400000|2022-03-24 12:20:00|404.97|402.09|404.16|401.28|405.55|402.67|403.92|401.04|0
1648124700000|2022-03-24 12:25:00|404.24|401.36|404.89|402.01|405.22|402.34|403.75|400.87|0
1648125000000|2022-03-24 12:30:00|404.81|401.93|404.8|401.92|405.21|402.33|402.29|399.41|0
1648125300000|2022-03-24 12:35:00|404.89|402.01|405.54|402.66|406.35|403.47|404.56|401.68|0
1648125600000|2022-03-24 12:40:00|405.61|402.73|406.68|403.8|407|404.12|405.54|402.66|0
1648125900000|2022-03-24 12:45:00|406.75|403.87|406.75|403.87|407.65|404.77|406.02|403.14|0
1648126200000|2022-03-24 12:50:00|406.84|403.96|407.32|404.44|407.82|404.94|406.83|403.95|0
1648126500000|2022-03-24 12:55:00|407.49|404.61|406.34|403.46|407.98|405.1|406.34|403.46|0
1648126800000|2022-03-24 13:00:00|406.18|403.3|406.42|403.54|407.48|404.6|405.52|402.64|0
1648127100000|2022-03-24 13:05:00|406.18|403.3|407.07|404.19|407.32|404.44|405.52|402.64|0
1648127400000|2022-03-24 13:10:00|406.66|403.78|406.34|403.46|406.99|404.11|405.52|402.64|0
1648127700000|2022-03-24 13:15:00|406.51|403.63|406.42|403.54|407.48|404.6|405.85|402.97|0
1648128000000|2022-03-24 13:20:00|406.5|403.62|407.32|404.44|407.32|404.44|406.18|403.3|0
1648128300000|2022-03-24 13:25:00|407.15|404.27|405.36|402.48|408.13|405.25|404.87|401.99|0
1648128600000|2022-03-24 13:30:00|405.19|402.31|400.8|397.92|406.01|403.13|400.32|397.44|0
1648128900000|2022-03-24 13:35:00|400.32|397.44|400.48|397.6|400.8|397.92|398.05|395.17|0
1648129200000|2022-03-24 13:40:00|400.15|397.27|405.26|402.38|406.82|403.94|399.83|396.95|0
1648129500000|2022-03-24 13:45:00|405.59|402.71|403.39|400.51|406.98|404.1|402.58|399.7|0
1648129800000|2022-03-24 13:50:00|403.07|400.19|405.91|403.03|408.28|405.4|401.61|398.73|0
1648130100000|2022-03-24 13:55:00|406.07|403.19|404.37|401.49|408.77|405.89|404.37|401.49|0
1648130400000|2022-03-24 14:00:00|404.54|401.66|411.06|408.18|412.37|409.49|404.54|401.66|0
1648130700000|2022-03-24 14:05:00|411.55|408.67|411.71|408.83|413.35|410.47|409.91|407.03|0
1648131000000|2022-03-24 14:10:00|411.87|408.99|410.07|407.19|411.87|408.99|408.44|405.56|0
1648131300000|2022-03-24 14:15:00|410.56|407.68|405.56|402.68|411.76|408.88|403.94|401.06|0
1648131600000|2022-03-24 14:20:00|405.89|403.01|405.4|402.52|407.35|404.47|404.42|401.54|0
1648131900000|2022-03-24 14:25:00|405.88|403|404.74|401.86|406.7|403.82|403.45|400.57|0
1648132200000|2022-03-24 14:30:00|404.58|401.7|411.89|409.01|412.73|409.85|402.96|400.08|0
1648132500000|2022-03-24 14:35:00|411.73|408.85|409.6|406.72|413.04|410.16|408.95|406.07|0
1648132800000|2022-03-24 14:40:00|409.93|407.05|411.72|408.84|411.72|408.84|408.13|405.25|0
1648133100000|2022-03-24 14:45:00|412.05|409.17|413.19|410.31|414.5|411.62|411.4|408.52|0
1648133400000|2022-03-24 14:50:00|413.36|410.48|411.3|408.42|413.36|410.48|410.08|407.2|0
1648133700000|2022-03-24 14:55:00|411.23|408.35|409.59|406.71|411.88|409|408.45|405.57|0
1648134000000|2022-03-24 15:00:00|410.24|407.36|412.7|409.82|418.95|416.07|409.26|406.38|0
1648134300000|2022-03-24 15:05:00|413.19|410.31|413.51|410.63|416.31|413.43|411.55|408.67|0
1648134600000|2022-03-24 15:10:00|412.86|409.98|415.65|412.77|416.97|414.09|412.04|409.16|0
1648134900000|2022-03-24 15:15:00|416.31|413.43|417.46|414.58|417.46|414.58|414.5|411.62|0
1648135200000|2022-03-24 15:20:00|418.12|415.24|417.62|414.74|418.12|415.24|415.48|412.6|0
1648135500000|2022-03-24 15:25:00|417.79|414.91|421.92|419.04|422.25|419.37|417.13|414.25|0
1648135800000|2022-03-24 15:30:00|422.08|419.2|421.58|418.7|423.41|420.53|421.42|418.54|0
1648136100000|2022-03-24 15:35:00|421.42|418.54|421.82|418.94|424.83|421.95|420.92|418.04|0
1648136400000|2022-03-24 15:40:00|421.91|419.03|424.74|421.86|425.57|422.69|421.74|418.86|0
1648136700000|2022-03-24 15:45:00|424.4|421.52|422.74|419.86|424.9|422.02|422.74|419.86|0
1648137000000|2022-03-24 15:50:00|422.4|419.52|422.15|419.27|422.73|419.85|420.91|418.03|0
1648137300000|2022-03-24 15:55:00|422.07|419.19|422.23|419.35|423.4|420.52|421.9|419.02|0
1648137600000|2022-03-24 16:00:00|421.9|419.02|418.74|415.86|423.06|420.18|418.08|415.2|0
1648137900000|2022-03-24 16:05:00|418.08|415.2|416.36|413.48|418.91|416.03|415.95|413.07|0
1648138200000|2022-03-24 16:10:00|416.28|413.4|416.77|413.89|417.27|414.39|415.62|412.74|0
1648138500000|2022-03-24 16:15:00|416.94|414.06|416.77|413.89|417.27|414.39|415.28|412.4|0
1648138800000|2022-03-24 16:20:00|416.94|414.06|415.94|413.06|417.93|415.05|415.94|413.06|0
1648139100000|2022-03-24 16:25:00|415.61|412.73|412.97|410.09|416.44|413.56|411.65|408.77|0
1648139400000|2022-03-24 16:30:00|412.64|409.76|410.24|407.36|413.63|410.75|409.91|407.03|0
1648139700000|2022-03-24 16:35:00|410.4|407.52|414.36|411.48|414.85|411.97|409.75|406.87|0
1648140000000|2022-03-24 16:40:00|414.19|411.31|415.02|412.14|415.02|412.14|413.04|410.16|0
1648140300000|2022-03-24 16:45:00|414.69|411.81|413.11|410.23|414.69|411.81|412.7|409.82|0
1648140600000|2022-03-24 16:50:00|413.2|410.32|415.34|412.46|416|413.12|413.2|410.32|0
1648140900000|2022-03-24 16:55:00|415.01|412.13|415.84|412.96|416.33|413.45|414.68|411.8|0
1648141200000|2022-03-24 17:00:00|416|413.12|414.68|411.8|419.48|416.6|414.34|411.46|0
1648141500000|2022-03-24 17:05:00|415.01|412.13|414.34|411.46|416.49|413.61|413.52|410.64|0
1648141800000|2022-03-24 17:10:00|414.67|411.79|416.32|413.44|417.15|414.27|414.09|411.21|0
1648142100000|2022-03-24 17:15:00|415.99|413.11|418.15|415.27|418.15|415.27|415.99|413.11|0
1648142400000|2022-03-24 17:20:00|417.98|415.1|418.53|415.65|419.37|416.49|417.38|414.5|0
1648142700000|2022-03-24 17:25:00|418.7|415.82|419.69|416.81|421.19|418.31|418.37|415.49|0
1648143000000|2022-03-24 17:30:00|419.86|416.98|418.53|415.65|420.36|417.48|417.37|414.49|0
1648143300000|2022-03-24 17:35:00|418.2|415.32|419.36|416.48|420.19|417.31|417.87|414.99|0
1648143600000|2022-03-24 17:40:00|419.44|416.56|420.35|417.47|421.01|418.13|418.86|415.98|0
1648143900000|2022-03-24 17:45:00|420.52|417.64|421.18|418.3|422.18|419.3|420.18|417.3|0
1648144200000|2022-03-24 17:50:00|420.84|417.96|420.34|417.46|421.67|418.79|420.01|417.13|0
1648144500000|2022-03-24 17:55:00|420.18|417.3|420.34|417.46|420.84|417.96|419.68|416.8|0
1648144800000|2022-03-24 18:00:00|420.18|417.3|423.83|420.95|424.33|421.45|419.84|416.96|0
1648145100000|2022-03-24 18:05:00|423.67|420.79|420.83|417.95|423.67|420.79|420.34|417.46|0
1648145400000|2022-03-24 18:10:00|421|418.12|420.5|417.62|421.16|418.28|418.01|415.13|0
1648145700000|2022-03-24 18:15:00|420.67|417.79|420.16|417.28|421.83|418.95|419.83|416.95|0
1648146000000|2022-03-24 18:20:00|420.41|417.53|418.5|415.62|420.41|417.53|417.51|414.63|0
1648146300000|2022-03-24 18:25:00|418.67|415.79|419.9|417.02|420.4|417.52|418.41|415.53|0
1648146600000|2022-03-24 18:30:00|420.06|417.18|418.4|415.52|420.73|417.85|417.74|414.86|0
1648146900000|2022-03-24 18:35:00|418.57|415.69|419.4|416.52|419.56|416.68|417.25|414.37|0
1648147200000|2022-03-24 18:40:00|419.56|416.68|418.9|416.02|419.89|417.01|418.4|415.52|0
1648147500000|2022-03-24 18:45:00|418.57|415.69|416.74|413.86|419.06|416.18|415.42|412.54|0
1648147800000|2022-03-24 18:50:00|417.07|414.19|419.72|416.84|420.55|417.67|416.91|414.03|0
1648148100000|2022-03-24 18:55:00|419.55|416.67|420.38|417.5|420.88|418|418.72|415.84|0
1648148400000|2022-03-24 19:00:00|420.13|417.25|419.38|416.5|420.88|418|417.73|414.85|0
1648148700000|2022-03-24 19:05:00|419.05|416.17|423.87|420.99|424.53|421.65|419.05|416.17|0
1648149000000|2022-03-24 19:10:00|423.53|420.65|424.53|421.65|424.53|421.65|423.37|420.49|0
1648149300000|2022-03-24 19:15:00|424.36|421.48|425.86|422.98|425.86|422.98|423.53|420.65|0
1648149600000|2022-03-24 19:20:00|426.2|423.32|428.7|425.82|428.87|425.99|425.86|422.98|0
1648149900000|2022-03-24 19:25:00|429.37|426.49|429.87|426.99|431.22|428.34|429.37|426.49|0
1648150200000|2022-03-24 19:30:00|430.21|427.33|428.2|425.32|430.88|428|427.02|424.14|0
1648150500000|2022-03-24 19:35:00|428.36|425.48|426.85|423.97|428.86|425.98|426.35|423.47|0
1648150800000|2022-03-24 19:40:00|426.69|423.81|427.86|424.98|427.86|424.98|424.85|421.97|0
1648151100000|2022-03-24 19:45:00|428.02|425.14|428.4|425.52|431.52|428.64|427.35|424.47|0
1648151400000|2022-03-24 19:50:00|429.07|426.19|430.91|428.03|432.59|429.71|429.07|426.19|0
1648151700000|2022-03-24 19:55:00|431.08|428.2|434.11|431.23|434.78|431.9|429.74|426.86|0
1648152000000|2022-03-24 20:00:00|434.95|432.07|435.29|432.41|435.96|433.08|434.11|431.23|0
1648152300000|2022-03-24 20:05:00|435.46|432.58|434.61|431.73|435.62|432.74|434.61|431.73|0
1648152600000|2022-03-24 20:10:00|434.44|431.56|435.9|433.02|436.24|433.36|433.26|430.38|0
1648152900000|2022-03-24 20:15:00|436.14|432.78|436.31|432.95|436.48|433.12|436.14|432.78|0
1648153200000|2022-03-24 20:20:00|436.48|433.12|438.16|434.8|438.5|435.14|436.48|433.12|0
1648153500000|2022-03-24 20:25:00|437.99|434.63|439.46|436.1|439.46|436.1|437.65|434.29|0
1648153800000|2022-03-24 20:30:00|439.37|436.01|439.28|435.92|439.96|436.6|439.28|435.92|0
1648154100000|2022-03-24 20:35:00|439.45|436.09|439.45|436.09|439.45|436.09|439.28|435.92|0
1648154400000|2022-03-24 20:40:00|439.62|436.26|439.28|435.92|439.62|436.26|439.28|435.92|0
1648155000000|2022-03-24 20:50:00|439.27|435.91|439.27|435.91|439.27|435.91|439.27|435.91|0
1648155300000|2022-03-24 20:55:00|439.18|435.82|439.18|435.82|439.35|435.99|439.18|435.82|0
1648155600000|2022-03-24 21:00:00|439.25|435.89|439|435.64|439.25|435.89|438.98|435.62|0
1648155900000|2022-03-24 21:05:00|439.05|435.69|439.14|435.78|439.15|435.79|439|435.64|0
1648156200000|2022-03-24 21:10:00|438.92|435.56|439.12|435.76|439.14|435.78|438.92|435.56|0
1648156500000|2022-03-24 21:15:00|439.09|435.73|439.12|435.76|439.14|435.78|439.09|435.73|0
1648156800000|2022-03-24 21:20:00|439.19|435.83|439.16|435.8|439.31|435.95|439.06|435.7|0
1648157100000|2022-03-24 21:25:00|439.19|435.83|439.24|435.88|439.36|436|439.19|435.83|0
1648157400000|2022-03-24 21:30:00|439.06|435.7|439.04|435.68|439.06|435.7|439.04|435.68|0
1648157700000|2022-03-24 21:35:00|439.06|435.7|439.01|435.65|439.06|435.7|438.91|435.55|0
1648158000000|2022-03-24 21:40:00|438.91|435.55|438.67|435.31|438.91|435.55|438.67|435.31|0
1648158300000|2022-03-24 21:45:00|438.61|435.25|438.66|435.3|438.67|435.31|438.61|435.25|0
1648158600000|2022-03-24 21:50:00|438.68|435.32|439.12|435.76|439.12|435.76|438.68|435.32|0
1648158900000|2022-03-24 21:55:00|439.18|435.82|438.92|435.56|439.18|435.82|438.9|435.54|0
1648159200000|2022-03-24 22:00:00|439.15|435.79|439.41|436.05|439.91|436.55|437.97|434.61|0
1648159500000|2022-03-24 22:05:00|439.49|436.13|437.97|434.61|439.49|436.13|437.8|434.44|0
1648159800000|2022-03-24 22:10:00|438.22|434.86|437.12|433.76|438.22|434.86|436.7|433.34|0
1648160100000|2022-03-24 22:15:00|437.04|433.68|436.95|433.59|437.54|434.18|436.61|433.25|0
1648160400000|2022-03-24 22:20:00|436.87|433.51|437.03|433.67|437.54|434.18|436.87|433.51|0
1648160700000|2022-03-24 22:25:00|437.2|433.84|437.2|433.84|438.38|435.02|437.2|433.84|0
1648161000000|2022-03-24 22:30:00|437.11|433.75|436.35|432.99|437.2|433.84|436.35|432.99|0
1648161300000|2022-03-24 22:35:00|436.52|433.16|436.01|432.65|436.86|433.5|435.85|432.49|0
1648161600000|2022-03-24 22:40:00|435.93|432.57|436.01|432.65|436.18|432.82|435.84|432.48|0
1648161900000|2022-03-24 22:45:00|435.84|432.48|436.68|433.32|436.77|433.41|435.84|432.48|0
1648162200000|2022-03-24 22:50:00|436.51|433.15|436.51|433.15|437.02|433.66|436.34|432.98|0
1648162500000|2022-03-24 22:55:00|436.34|432.98|435.33|431.97|436.34|432.98|435.33|431.97|0
1648162800000|2022-03-24 23:00:00|435.41|432.05|435.16|431.8|435.67|432.31|435.16|431.8|0
1648163100000|2022-03-24 23:05:00|435.33|431.97|435.33|431.97|435.66|432.3|435.16|431.8|0
1648163400000|2022-03-24 23:10:00|435.16|431.8|434.31|430.95|435.16|431.8|433.98|430.62|0
1648163700000|2022-03-24 23:15:00|434.48|431.12|435.32|431.96|435.66|432.3|434.48|431.12|0
1648164000000|2022-03-24 23:20:00|435.4|432.04|436.5|433.14|436.5|433.14|435.15|431.79|0
1648164300000|2022-03-24 23:25:00|436.33|432.97|435.99|432.63|437|433.64|435.99|432.63|0
1648164600000|2022-03-24 23:30:00|435.9|432.54|435.65|432.29|436.33|432.97|435.48|432.12|0
1648164900000|2022-03-24 23:35:00|435.48|432.12|435.14|431.78|436.15|432.79|434.81|431.45|0
1648165200000|2022-03-24 23:40:00|434.97|431.61|435.64|432.28|435.64|432.28|434.72|431.36|0
1648165500000|2022-03-24 23:45:00|435.81|432.45|435.47|432.11|436.15|432.79|435.14|431.78|0
1648165800000|2022-03-24 23:50:00|435.31|431.95|435.47|432.11|435.98|432.62|435.14|431.78|0
1648166100000|2022-03-24 23:55:00|435.64|432.28|435.3|431.94|435.81|432.45|434.96|431.6|0
1648166400000|2022-03-25 00:00:00|435.13|431.77|433.62|430.26|435.3|431.94|433.28|429.92|0
1648166700000|2022-03-25 00:05:00|433.78|430.42|432.94|429.58|433.78|430.42|432.61|429.25|0
1648167000000|2022-03-25 00:10:00|432.61|429.25|431.93|428.57|433.11|429.75|431.6|428.24|0
1648167300000|2022-03-25 00:15:00|432.1|428.74|431.93|428.57|432.18|428.82|430.76|427.4|0
1648167600000|2022-03-25 00:20:00|432.1|428.74|431.26|427.9|432.43|429.07|431.09|427.73|0
1648167900000|2022-03-25 00:25:00|431.43|428.07|431.93|428.57|431.93|428.57|430.92|427.56|0
1648168200000|2022-03-25 00:30:00|431.76|428.4|432.26|428.9|432.76|429.4|431.76|428.4|0
1648168500000|2022-03-25 00:35:00|432.34|428.98|432.76|429.4|433.1|429.74|431.75|428.39|0
1648168800000|2022-03-25 00:40:00|432.93|429.57|432.76|429.4|433.43|430.07|432.67|429.31|0
1648169100000|2022-03-25 00:45:00|432.92|429.56|432.92|429.56|433.26|429.9|432.59|429.23|0
1648169400000|2022-03-25 00:50:00|433.09|429.73|432.25|428.89|433.09|429.73|431.74|428.38|0
1648169700000|2022-03-25 00:55:00|432.08|428.72|431.91|428.55|432.83|429.47|431.91|428.55|0
1648170000000|2022-03-25 01:00:00|431.74|428.38|432.24|428.88|432.91|429.55|431.24|427.88|0
1648170300000|2022-03-25 01:05:00|432.41|429.05|433.58|430.22|433.58|430.22|432.41|429.05|0
1648170600000|2022-03-25 01:10:00|433.41|430.05|433.58|430.22|434.09|430.73|433.24|429.88|0
1648170900000|2022-03-25 01:15:00|433.75|430.39|433.24|429.88|433.75|430.39|432.74|429.38|0
1648171200000|2022-03-25 01:20:00|433.41|430.05|432.31|428.95|433.41|430.05|431.56|428.2|0
1648171500000|2022-03-25 01:25:00|432.4|429.04|433.74|430.38|433.91|430.55|432.4|429.04|0
1648171800000|2022-03-25 01:30:00|433.57|430.21|433.57|430.21|433.91|430.55|432.73|429.37|0
1648172100000|2022-03-25 01:35:00|433.74|430.38|433.4|430.04|433.9|430.54|432.9|429.54|0
1648172400000|2022-03-25 01:40:00|433.48|430.12|434.48|431.12|434.48|431.12|433.23|429.87|0
1648172700000|2022-03-25 01:45:00|434.57|431.21|434.23|430.87|434.74|431.38|433.9|430.54|0
1648173000000|2022-03-25 01:50:00|434.07|430.71|443.01|439.65|443.35|439.99|434.07|430.71|0
1648173300000|2022-03-25 01:55:00|442.84|439.48|441.23|437.87|443.69|440.33|440.64|437.28|0
1648173600000|2022-03-25 02:00:00|441.14|437.78|440.04|436.68|441.14|437.78|440.04|436.68|0
1648173900000|2022-03-25 02:05:00|439.96|436.6|440.97|437.61|440.97|437.61|439.96|436.6|0
1648174200000|2022-03-25 02:10:00|440.71|437.35|439.44|436.08|440.8|437.44|439.11|435.75|0
1648174500000|2022-03-25 02:15:00|439.36|436|440.29|436.93|440.63|437.27|439.11|435.75|0
1648174800000|2022-03-25 02:20:00|440.12|436.76|439.1|435.74|440.12|436.76|438.76|435.4|0
1648175100000|2022-03-25 02:25:00|438.93|435.57|438.09|434.73|438.93|435.57|437.75|434.39|0
1648175400000|2022-03-25 02:30:00|437.92|434.56|437.91|434.55|438.08|434.72|436.73|433.37|0
1648175700000|2022-03-25 02:35:00|437.75|434.39|439.26|435.9|439.85|436.49|437.41|434.05|0
1648176000000|2022-03-25 02:40:00|439.43|436.07|438.42|435.06|439.6|436.24|437.99|434.63|0
1648176300000|2022-03-25 02:45:00|438.5|435.14|438.41|435.05|438.92|435.56|438.08|434.72|0
1648176600000|2022-03-25 02:50:00|438.58|435.22|438.58|435.22|439.26|435.9|437.91|434.55|0
1648176900000|2022-03-25 02:55:00|438.49|435.13|439.33|435.97|439.42|436.06|438.24|434.88|0
1648177200000|2022-03-25 03:00:00|439.42|436.06|439.76|436.4|439.76|436.4|438.82|435.46|0
1648177500000|2022-03-25 03:05:00|439.59|436.23|439.25|435.89|440.43|437.07|439.25|435.89|0
1648177800000|2022-03-25 03:10:00|439.08|435.72|438.4|435.04|439.08|435.72|437.73|434.37|0
1648178100000|2022-03-25 03:15:00|438.31|434.95|437.55|434.19|438.57|435.21|437.55|434.19|0
1648178400000|2022-03-25 03:20:00|437.47|434.11|437.21|433.85|437.55|434.19|436.54|433.18|0
1648178700000|2022-03-25 03:25:00|437.05|433.69|436.87|433.51|437.89|434.53|436.87|433.51|0
1648179000000|2022-03-25 03:30:00|437.04|433.68|437.63|434.27|438.05|434.69|437.04|433.68|0
1648179300000|2022-03-25 03:35:00|437.55|434.19|437.04|433.68|437.96|434.6|436.87|433.51|0
1648179600000|2022-03-25 03:40:00|437.12|433.76|435.86|432.5|437.12|433.76|435.43|432.07|0
1648179900000|2022-03-25 03:45:00|435.69|432.33|435.6|432.24|436.19|432.83|435.26|431.9|0
1648180200000|2022-03-25 03:50:00|435.68|432.32|436.1|432.74|436.36|433|435.51|432.15|0
1648180500000|2022-03-25 03:55:00|436.02|432.66|437.03|433.67|437.03|433.67|436.02|432.66|0
1648180800000|2022-03-25 04:00:00|436.86|433.5|437.36|434|437.44|434.08|436.52|433.16|0
1648181100000|2022-03-25 04:05:00|437.53|434.17|437.36|434|437.53|434.17|437.02|433.66|0
1648181400000|2022-03-25 04:10:00|437.53|434.17|438.2|434.84|438.88|435.52|437.53|434.17|0
1648181700000|2022-03-25 04:15:00|437.86|434.5|438.53|435.17|438.79|435.43|437.86|434.5|0
1648182000000|2022-03-25 04:20:00|438.7|435.34|438.53|435.17|438.87|435.51|438.36|435|0
1648182300000|2022-03-25 04:25:00|438.7|435.34|439.37|436.01|439.38|436.02|438.7|435.34|0
1648182600000|2022-03-25 04:30:00|439.29|435.93|439.03|435.67|439.88|436.52|438.87|435.51|0
1648182900000|2022-03-25 04:35:00|439.11|435.75|439.03|435.67|439.54|436.18|438.86|435.5|0
1648183200000|2022-03-25 04:40:00|438.94|435.58|439.7|436.34|440.21|436.85|438.86|435.5|0
1648183500000|2022-03-25 04:45:00|439.54|436.18|440.38|437.02|440.72|437.36|439.37|436.01|0
1648183800000|2022-03-25 04:50:00|440.21|436.85|441.84|438.48|442.01|438.65|440.21|436.85|0
1648184100000|2022-03-25 04:55:00|441.92|438.56|445.4|442.04|447.1|443.74|441.67|438.31|0
1648184400000|2022-03-25 05:00:00|445.57|442.21|444.37|441.01|445.57|442.21|443.87|440.51|0
1648184700000|2022-03-25 05:05:00|444.54|441.18|443.52|440.16|444.71|441.35|443.36|440|0
1648185000000|2022-03-25 05:10:00|443.19|439.83|443.69|440.33|444.03|440.67|442.85|439.49|0
1648185300000|2022-03-25 05:15:00|443.52|440.16|442.5|439.14|443.69|440.33|442.16|438.8|0
1648185600000|2022-03-25 05:20:00|442.67|439.31|442.84|439.48|443.69|440.33|442.33|438.97|0
1648185900000|2022-03-25 05:25:00|443.01|439.65|442.07|438.71|443.85|440.49|441.65|438.29|0
1648186200000|2022-03-25 05:30:00|441.99|438.63|441.05|437.69|442.07|438.71|440.3|436.94|0
1648186500000|2022-03-25 05:35:00|441.14|437.78|441.31|437.95|441.31|437.95|440.3|436.94|0
1648186800000|2022-03-25 05:40:00|441.14|437.78|440.12|436.76|441.14|437.78|439.62|436.26|0
1648187100000|2022-03-25 05:45:00|440.2|436.84|441.3|437.94|441.81|438.45|439.95|436.59|0
1648187400000|2022-03-25 05:50:00|441.47|438.11|441.21|437.85|441.64|438.28|440.29|436.93|0
1648187700000|2022-03-25 05:55:00|441.3|437.94|441.13|437.77|442.14|438.78|440.62|437.26|0
1648188000000|2022-03-25 06:00:00|441.3|437.94|441.38|438.02|442.31|438.95|440.96|437.6|0
1648188300000|2022-03-25 06:05:00|441.3|437.94|440.95|437.59|441.97|438.61|440.79|437.43|0
1648188600000|2022-03-25 06:10:00|441.2|437.84|442.05|438.69|442.64|439.28|441.2|437.84|0
1648188900000|2022-03-25 06:15:00|442.22|438.86|442.64|439.28|442.89|439.53|442.22|438.86|0
1648189200000|2022-03-25 06:20:00|442.72|439.36|443.06|439.7|443.32|439.96|442.3|438.94|0
1648189500000|2022-03-25 06:25:00|442.98|439.62|442.38|439.02|443.15|439.79|441.96|438.6|0
1648189800000|2022-03-25 06:30:00|442.47|439.11|442.46|439.1|442.64|439.28|442.04|438.68|0
1648190100000|2022-03-25 06:35:00|442.63|439.27|441.62|438.26|442.63|439.27|441.36|438|0
1648190400000|2022-03-25 06:40:00|441.61|438.25|441.27|437.91|442.12|438.76|440.94|437.58|0
1648190700000|2022-03-25 06:45:00|440.94|437.58|441.18|437.82|441.27|437.91|440.77|437.41|0
1648191000000|2022-03-25 06:50:00|441.27|437.91|441.95|438.59|441.95|438.59|440.93|437.57|0
1648191300000|2022-03-25 06:55:00|441.78|438.42|443.47|440.11|443.47|440.11|441.44|438.08|0
1648191600000|2022-03-25 07:00:00|443.3|439.94|442.11|438.75|443.3|439.94|441.27|437.91|0
1648191900000|2022-03-25 07:05:00|441.87|438.99|440.01|437.13|441.87|438.99|439.84|436.96|0
1648192200000|2022-03-25 07:10:00|440.18|437.3|441.69|438.81|441.7|438.82|440.01|437.13|0
1648192500000|2022-03-25 07:15:00|441.86|438.98|440.49|437.61|442.63|439.75|439.96|437.08|0
1648192800000|2022-03-25 07:20:00|440.58|437.7|440.07|437.19|440.75|437.87|438.89|436.01|0
1648193100000|2022-03-25 07:25:00|439.9|437.02|439.06|436.18|440.07|437.19|438.89|436.01|0
1648193400000|2022-03-25 07:30:00|439.23|436.35|440.07|437.19|440.24|437.36|439.06|436.18|0
1648193700000|2022-03-25 07:35:00|439.98|437.1|439.73|436.85|440.4|437.52|439.05|436.17|0
1648194000000|2022-03-25 07:40:00|439.9|437.02|439.56|436.68|440.48|437.6|439.22|436.34|0
1648194300000|2022-03-25 07:45:00|439.47|436.59|439.55|436.67|440.4|437.52|439.38|436.5|0
1648194600000|2022-03-25 07:50:00|439.63|436.75|440.73|437.85|441.07|438.19|439.55|436.67|0
1648194900000|2022-03-25 07:55:00|440.64|437.76|442.25|439.37|442.33|439.45|440.47|437.59|0
1648195200000|2022-03-25 08:00:00|441.74|438.86|440.05|437.17|442.75|439.87|440.05|437.17|0
1648195500000|2022-03-25 08:05:00|439.88|437|435.5|432.62|439.88|437|434.75|431.87|0
1648195800000|2022-03-25 08:10:00|435.34|432.46|431.56|428.68|435.5|432.62|431.56|428.68|0
1648196100000|2022-03-25 08:15:00|431.65|428.77|430.37|427.49|431.98|429.1|428.45|425.57|0
1648196400000|2022-03-25 08:20:00|430.53|427.65|431.78|428.9|432.37|429.49|430.2|427.32|0
1648196700000|2022-03-25 08:25:00|431.87|428.99|432.36|429.48|432.87|429.99|431.61|428.73|0
1648197000000|2022-03-25 08:30:00|432.28|429.4|433.2|430.32|433.37|430.49|431.53|428.65|0
1648197300000|2022-03-25 08:35:00|433.37|430.49|433.36|430.48|433.87|430.99|432.86|429.98|0
1648197600000|2022-03-25 08:40:00|433.44|430.56|434.7|431.82|434.87|431.99|432.53|429.65|0
1648197900000|2022-03-25 08:45:00|434.87|431.99|434.03|431.15|434.87|431.99|433.86|430.98|0
1648198200000|2022-03-25 08:50:00|434.61|431.73|435.37|432.49|435.54|432.66|434.61|431.73|0
1648198500000|2022-03-25 08:55:00|435.28|432.4|435.7|432.82|436.37|433.49|435.03|432.15|0
1648198800000|2022-03-25 09:00:00|435.78|432.9|434.35|431.47|438.89|436.01|431.68|428.8|0
1648199100000|2022-03-25 09:05:00|434.1|431.22|432.34|429.46|434.19|431.31|432.18|429.3|0
1648199400000|2022-03-25 09:10:00|432.42|429.54|433.93|431.05|434.01|431.13|432.01|429.13|0
1648199700000|2022-03-25 09:15:00|433.68|430.8|435.86|432.98|435.86|432.98|433.68|430.8|0
1648200000000|2022-03-25 09:20:00|435.77|432.89|436.36|433.48|436.7|433.82|435.35|432.47|0
1648200300000|2022-03-25 09:25:00|436.27|433.39|435.68|432.8|436.53|433.65|435.18|432.3|0
1648200600000|2022-03-25 09:30:00|435.6|432.72|434.34|431.46|436.6|433.72|434.17|431.29|0
1648200900000|2022-03-25 09:35:00|434.51|431.63|436.93|434.05|436.93|434.05|434.08|431.2|0
1648201200000|2022-03-25 09:40:00|436.85|433.97|437.52|434.64|437.52|434.64|436.52|433.64|0
1648201500000|2022-03-25 09:45:00|437.36|434.48|438.53|435.65|439.37|436.49|437.36|434.48|0
1648201800000|2022-03-25 09:50:00|438.7|435.82|439.71|436.83|439.88|437|438.19|435.31|0
1648202100000|2022-03-25 09:55:00|439.54|436.66|439.71|436.83|439.88|437|439.37|436.49|0
1648202400000|2022-03-25 10:00:00|439.7|436.82|438.86|435.98|440.72|437.84|438.69|435.81|0
1648202700000|2022-03-25 10:05:00|439.03|436.15|439.53|436.65|439.87|436.99|438.86|435.98|0
1648203000000|2022-03-25 10:10:00|439.44|436.56|440.36|437.48|441.57|438.69|439.19|436.31|0
1648203300000|2022-03-25 10:15:00|440.19|437.31|441.03|438.15|441.21|438.33|440.19|437.31|0
1648203600000|2022-03-25 10:20:00|441.2|438.32|441.03|438.15|442.21|439.33|440.7|437.82|0
1648203900000|2022-03-25 10:25:00|440.94|438.06|442.29|439.41|442.55|439.67|440.78|437.9|0
1648204200000|2022-03-25 10:30:00|442.21|439.33|441.7|438.82|442.72|439.84|441.53|438.65|0
1648204500000|2022-03-25 10:35:00|441.87|438.99|441.36|438.48|442.04|439.16|441.02|438.14|0
1648204800000|2022-03-25 10:40:00|441.44|438.56|441.86|438.98|442.2|439.32|441.19|438.31|0
1648205100000|2022-03-25 10:45:00|441.7|438.82|441.27|438.39|442.37|439.49|441.02|438.14|0
1648205400000|2022-03-25 10:50:00|441.44|438.56|442.87|439.99|442.87|439.99|441.36|438.48|0
1648205700000|2022-03-25 10:55:00|442.78|439.9|445.74|442.86|445.83|442.95|442.7|439.82|0
1648206000000|2022-03-25 11:00:00|445.66|442.78|444.56|441.68|445.66|442.78|444.56|441.68|0
1648206300000|2022-03-25 11:05:00|444.73|441.85|444.82|441.94|445.94|443.06|444.13|441.25|0
1648206600000|2022-03-25 11:10:00|444.98|442.1|443.29|440.41|445.66|442.78|443.29|440.41|0
1648206900000|2022-03-25 11:15:00|442.78|439.9|443.96|441.08|444.81|441.93|442.53|439.65|0
1648207200000|2022-03-25 11:20:00|443.88|441|446.92|444.04|447.26|444.38|443.79|440.91|0
1648207500000|2022-03-25 11:25:00|446.84|443.96|451.09|448.21|452.2|449.32|446.5|443.62|0
1648207800000|2022-03-25 11:30:00|450.92|448.04|450.07|447.19|451.09|448.21|449.73|446.85|0
1648208100000|2022-03-25 11:35:00|449.9|447.02|448.7|445.82|450.07|447.19|448.7|445.82|0
1648208400000|2022-03-25 11:40:00|448.53|445.65|449.38|446.5|449.38|446.5|448.53|445.65|0
1648208700000|2022-03-25 11:45:00|449.55|446.67|449.72|446.84|450.4|447.52|449.21|446.33|0
1648209000000|2022-03-25 11:50:00|449.8|446.92|451.03|448.15|451.03|448.15|449.62|446.74|0
1648209300000|2022-03-25 11:55:00|451.2|448.32|450.86|447.98|452.05|449.17|450.18|447.3|0
1648209600000|2022-03-25 12:00:00|450.52|447.64|450.17|447.29|450.69|447.81|449.92|447.04|0
1648209900000|2022-03-25 12:05:00|450|447.12|450.34|447.46|451.1|448.22|450|447.12|0
1648210200000|2022-03-25 12:10:00|450.51|447.63|450.51|447.63|450.68|447.8|449.49|446.61|0
1648210500000|2022-03-25 12:15:00|450.34|447.46|450.85|447.97|450.85|447.97|449.74|446.86|0
1648210800000|2022-03-25 12:20:00|451.19|448.31|451.01|448.13|451.53|448.65|450.33|447.45|0
1648211100000|2022-03-25 12:25:00|451.18|448.3|450.5|447.62|451.18|448.3|450.33|447.45|0
1648211400000|2022-03-25 12:30:00|450.41|447.53|449.65|446.77|450.67|447.79|448.8|445.92|0
1648211700000|2022-03-25 12:35:00|449.48|446.6|448.28|445.4|449.65|446.77|448.28|445.4|0
1648212000000|2022-03-25 12:40:00|447.77|444.89|448.86|445.98|448.96|446.08|447.67|444.79|0
1648212300000|2022-03-25 12:45:00|448.94|446.06|448.86|445.98|449.2|446.32|448.52|445.64|0
1648212600000|2022-03-25 12:50:00|448.69|445.81|448.44|446.04|448.86|446.22|448.27|445.81|0
1648212900000|2022-03-25 12:55:00|448.62|446.22|448.78|446.38|449.13|446.73|448.27|445.87|0
1648213200000|2022-03-25 13:00:00|448.61|446.21|447.08|444.68|448.78|446.38|446.91|444.51|0
1648213500000|2022-03-25 13:05:00|447.25|444.85|447.08|444.68|447.93|445.53|446.57|444.17|0
1648213800000|2022-03-25 13:10:00|447.25|444.85|446.98|444.58|447.58|445.18|446.73|444.33|0
1648214100000|2022-03-25 13:15:00|446.9|444.5|446.73|444.33|447.24|444.84|446.39|443.99|0
1648214400000|2022-03-25 13:20:00|446.81|444.41|445.54|443.14|446.9|444.5|445.37|442.97|0
1648214700000|2022-03-25 13:25:00|445.62|443.22|443.33|440.93|445.71|443.31|442.65|440.25|0
1648215000000|2022-03-25 13:30:00|443.07|440.67|443.84|441.44|445.87|443.47|442.48|440.08|0
1648215300000|2022-03-25 13:35:00|443.33|440.93|439.78|437.38|444.01|441.61|439.78|437.38|0
1648215600000|2022-03-25 13:40:00|439.61|437.21|441.63|439.23|442.65|440.25|438.09|435.69|0
1648215900000|2022-03-25 13:45:00|442.14|439.74|445.1|442.7|446.55|444.15|440.11|437.71|0
1648216200000|2022-03-25 13:50:00|445.36|442.96|445.86|443.46|446.88|444.48|443.49|441.09|0
1648216500000|2022-03-25 13:55:00|446.2|443.8|441.79|439.39|446.37|443.97|440.44|438.04|0
1648216800000|2022-03-25 14:00:00|442.04|439.64|441.36|438.96|442.38|439.98|439.26|436.86|0
1648217100000|2022-03-25 14:05:00|441.45|439.05|443.99|441.59|444.33|441.93|440.44|438.04|0
1648217400000|2022-03-25 14:10:00|443.82|441.42|443.48|441.08|445.68|443.28|443.22|440.82|0
1648217700000|2022-03-25 14:15:00|442.97|440.57|446.36|443.96|446.7|444.3|442.29|439.89|0
1648218000000|2022-03-25 14:20:00|446.53|444.13|449.41|447.01|450.96|448.56|446.19|443.79|0
1648218300000|2022-03-25 14:25:00|449.23|446.83|446.5|444.1|449.41|447.01|446.5|444.1|0
1648218600000|2022-03-25 14:30:00|446.67|444.27|449.91|447.51|449.91|447.51|446.5|444.1|0
1648218900000|2022-03-25 14:35:00|450.26|447.86|450.25|447.85|452.14|449.74|450.25|447.85|0
1648219200000|2022-03-25 14:40:00|450.16|447.76|453.34|450.94|454.03|451.63|449.57|447.17|0
1648219500000|2022-03-25 14:45:00|452.99|450.59|453.2|450.8|455.43|453.03|452.14|449.74|0
1648219800000|2022-03-25 14:50:00|453.37|450.97|450.8|448.4|454.22|451.82|449.77|447.37|0
1648220100000|2022-03-25 14:55:00|450.63|448.23|450.96|448.56|452.16|449.76|449.77|447.37|0
1648220400000|2022-03-25 15:00:00|451.56|449.16|447.38|444.98|452.16|449.76|445.68|443.28|0
1648220700000|2022-03-25 15:05:00|447.21|444.81|439.4|437|448.06|445.66|439.4|437|0
1648221000000|2022-03-25 15:10:00|439.23|436.83|434.48|432.08|439.4|437|430.26|427.86|0
1648221300000|2022-03-25 15:15:00|434.31|431.91|435.26|432.86|437.96|435.56|433.63|431.23|0
1648221600000|2022-03-25 15:20:00|435.51|433.11|430.52|428.12|435.51|433.11|430.52|428.12|0
1648221900000|2022-03-25 15:25:00|430.36|427.96|430.22|427.82|433.62|431.22|426.06|423.66|0
1648222200000|2022-03-25 15:30:00|430.06|427.66|430.89|428.49|432.06|429.66|427.55|425.15|0
1648222500000|2022-03-25 15:35:00|431.22|428.82|431.89|429.49|433.06|430.66|430.22|427.82|0
1648222800000|2022-03-25 15:40:00|431.55|429.15|436.49|434.09|436.58|434.18|431.55|429.15|0
1648223100000|2022-03-25 15:45:00|436.58|434.18|432.22|429.82|436.58|434.18|431.88|429.48|0
1648223400000|2022-03-25 15:50:00|432.38|429.98|432.55|430.15|436.41|434.01|432.22|429.82|0
1648223700000|2022-03-25 15:55:00|432.38|429.98|431.54|429.14|433.05|430.65|428.54|426.14|0
1648224000000|2022-03-25 16:00:00|431.04|428.64|431.54|429.14|432.71|430.31|429.7|427.3|0
1648224300000|2022-03-25 16:05:00|431.87|429.47|435.22|432.82|436.73|434.33|431.87|429.47|0
1648224600000|2022-03-25 16:10:00|435.39|432.99|437.91|435.51|438.08|435.68|435.13|432.73|0
1648224900000|2022-03-25 16:15:00|438.25|435.85|438.41|436.01|438.75|436.35|435.22|432.82|0
1648225200000|2022-03-25 16:20:00|438.32|435.92|436.66|434.26|438.68|436.28|435.65|433.25|0
1648225500000|2022-03-25 16:25:00|436.99|434.59|437.83|435.43|438.51|436.11|434.3|431.9|0
1648225800000|2022-03-25 16:30:00|438|435.6|437.66|435.26|438|435.6|434.97|432.57|0
1648226100000|2022-03-25 16:35:00|437.49|435.09|432.29|429.89|437.49|435.09|431.28|428.88|0
1648226400000|2022-03-25 16:40:00|432.12|429.72|434.13|431.73|434.13|431.73|431.95|429.55|0
1648226700000|2022-03-25 16:45:00|434.29|431.89|436.22|433.82|437.65|435.25|433.96|431.56|0
1648227000000|2022-03-25 16:50:00|436.31|433.91|434.79|432.39|439|436.6|433.28|430.88|0
1648227300000|2022-03-25 16:55:00|434.62|432.22|436.13|433.73|436.97|434.57|432.61|430.21|0
1648227600000|2022-03-25 17:00:00|436.47|434.07|436.3|433.9|436.8|434.4|433.28|430.88|0
1648227900000|2022-03-25 17:05:00|436.13|433.73|436.13|433.73|437.47|435.07|434.62|432.22|0
1648228200000|2022-03-25 17:10:00|435.79|433.39|434.45|432.05|435.96|433.56|433.11|430.71|0
1648228500000|2022-03-25 17:15:00|434.78|432.38|440.17|437.77|441.18|438.78|434.78|432.38|0
1648228800000|2022-03-25 17:20:00|440.33|437.93|434.44|432.04|441.18|438.78|434.27|431.87|0
1648229100000|2022-03-25 17:25:00|434.61|432.21|435.61|433.21|435.62|433.22|433.77|431.37|0
1648229400000|2022-03-25 17:30:00|435.86|433.46|438.47|436.07|438.64|436.24|435.78|433.38|0
1648229700000|2022-03-25 17:35:00|438.64|436.24|438.97|436.57|439.48|437.08|437.46|435.06|0
1648230000000|2022-03-25 17:40:00|439.14|436.74|439.65|437.25|439.98|437.58|436.45|434.05|0
1648230300000|2022-03-25 17:45:00|439.82|437.42|440.32|437.92|440.83|438.43|438.13|435.73|0
1648230600000|2022-03-25 17:50:00|440.49|438.09|441.84|439.44|442.01|439.61|440.32|437.92|0
1648230900000|2022-03-25 17:55:00|442.01|439.61|445.05|442.65|445.56|443.16|441.84|439.44|0
1648231200000|2022-03-25 18:00:00|445.22|442.82|446.58|444.18|447.26|444.86|443.7|441.3|0
1648231500000|2022-03-25 18:05:00|446.75|444.35|447.68|445.28|448.11|445.71|446.41|444.01|0
1648231800000|2022-03-25 18:10:00|447.94|445.54|446.92|444.52|448.45|446.05|445.56|443.16|0
1648232100000|2022-03-25 18:15:00|447.09|444.69|445.3|442.9|447.77|445.37|445.04|442.64|0
1648232400000|2022-03-25 18:20:00|445.55|443.15|446.57|444.17|447.08|444.68|445.38|442.98|0
1648232700000|2022-03-25 18:25:00|446.74|444.34|447.59|445.19|448.27|445.87|445.72|443.32|0
1648233000000|2022-03-25 18:30:00|447.93|445.53|448.44|446.04|449.97|447.57|447.59|445.19|0
1648233300000|2022-03-25 18:35:00|448.27|445.87|448.09|445.69|449.46|447.06|447.24|444.84|0
1648233600000|2022-03-25 18:40:00|447.92|445.52|448.6|446.2|448.6|446.2|446.56|444.16|0
1648233900000|2022-03-25 18:45:00|448.77|446.37|448.09|445.69|449.62|447.22|447.41|445.01|0
1648234200000|2022-03-25 18:50:00|448.43|446.03|449.96|447.56|450.3|447.9|447.75|445.35|0
1648234500000|2022-03-25 18:55:00|450.13|447.73|448.76|446.36|450.81|448.41|448.25|445.85|0
1648234800000|2022-03-25 19:00:00|448.85|446.45|442.52|440.12|449.28|446.88|440.82|438.42|0
1648235100000|2022-03-25 19:05:00|442.86|440.46|439.8|437.4|443.2|440.8|438.79|436.39|0
1648235400000|2022-03-25 19:10:00|440.48|438.08|443.02|440.62|443.2|440.8|439.63|437.23|0
1648235700000|2022-03-25 19:15:00|443.36|440.96|439.46|437.06|443.7|441.3|439.12|436.72|0
1648236000000|2022-03-25 19:20:00|439.71|437.31|437.42|435.02|439.8|437.4|435.23|432.83|0
1648236300000|2022-03-25 19:25:00|437.59|435.19|434.05|431.65|438.1|435.7|433.88|431.48|0
1648236600000|2022-03-25 19:30:00|433.71|431.31|434.55|432.15|435.9|433.5|432.03|429.63|0
1648236900000|2022-03-25 19:35:00|434.38|431.98|435.05|432.65|437.76|435.36|433.54|431.14|0
1648237200000|2022-03-25 19:40:00|435.56|433.16|438.6|436.2|441.31|438.91|435.39|432.99|0
1648237500000|2022-03-25 19:45:00|439.11|436.71|444.03|441.63|444.03|441.63|439.11|436.71|0
1648237800000|2022-03-25 19:50:00|443.01|440.61|447.09|444.69|447.26|444.86|443.01|440.61|0
1648238100000|2022-03-25 19:55:00|447.26|444.86|451.2|448.8|452.91|450.51|446.92|444.52|0
1648238400000|2022-03-25 20:00:00|452.23|449.83|451.54|449.14|452.23|449.83|449.31|446.91|0
1648238700000|2022-03-25 20:05:00|451.37|448.97|450.51|448.11|451.88|449.48|450.51|448.11|0
1648239000000|2022-03-25 20:10:00|450.68|448.28|451.36|448.96|451.53|449.13|450.51|448.11|0
1648451100000|2022-03-28 07:05:00|446.1|443.3|447.26|444.86|448.71|446.31|445.73|443.3|0
1648451400000|2022-03-28 07:10:00|447.18|444.78|445.64|443.24|447.35|444.95|444.28|441.88|0
1648451700000|2022-03-28 07:15:00|445.72|443.32|444.87|442.47|446.66|444.26|444.62|442.22|0
1648452000000|2022-03-28 07:20:00|444.62|442.22|445.47|443.07|446.32|443.92|443.94|441.54|0
1648452300000|2022-03-28 07:25:00|445.64|443.24|448.53|446.13|449.21|446.81|445.64|443.24|0
1648452600000|2022-03-28 07:30:00|448.61|446.21|450.4|448|450.58|448.18|448.61|446.21|0
1648452900000|2022-03-28 07:35:00|450.49|448.09|447.92|445.52|450.58|448.18|447.92|445.52|0
1648453200000|2022-03-28 07:40:00|447.84|445.44|447.75|445.35|448.35|445.95|446.65|444.25|0
1648453500000|2022-03-28 07:45:00|447.92|445.52|446.3|443.9|448.09|445.69|445.79|443.39|0
1648453800000|2022-03-28 07:50:00|445.96|443.56|446.64|444.24|447.32|444.92|445.62|443.22|0
1648454100000|2022-03-28 07:55:00|446.55|444.15|447.49|445.09|447.91|445.51|445.7|443.3|0
1648454400000|2022-03-28 08:00:00|447.32|444.92|444.59|442.19|447.32|444.92|444.08|441.68|0
1648454700000|2022-03-28 08:05:00|444.42|442.02|444.59|442.19|444.93|442.53|443.23|440.83|0
1648455000000|2022-03-28 08:10:00|444.25|441.85|445.95|443.55|445.95|443.55|444.25|441.85|0
1648455300000|2022-03-28 08:15:00|445.78|443.38|448.67|446.27|449.19|446.79|445.78|443.38|0
1648455600000|2022-03-28 08:20:00|448.16|445.76|447.82|445.42|448.5|446.1|446.97|444.57|0
1648455900000|2022-03-28 08:25:00|448.07|445.67|448.81|446.41|449.92|447.52|447.44|445.04|0
1648456200000|2022-03-28 08:30:00|448.89|446.49|447.1|444.7|448.98|446.58|446.76|444.36|0
1648456500000|2022-03-28 08:35:00|446.93|444.53|448.63|446.23|448.63|446.23|446.59|444.19|0
1648456800000|2022-03-28 08:40:00|448.54|446.14|450|447.6|450.08|447.68|448.46|446.06|0
1648457100000|2022-03-28 08:45:00|450.17|447.77|451.88|449.48|452.73|450.33|449.65|447.25|0
1648457400000|2022-03-28 08:50:00|451.7|449.3|454.29|451.89|454.47|452.07|451.19|448.79|0
1648457700000|2022-03-28 08:55:00|454.21|451.81|455.84|453.44|456.09|453.69|454.12|451.72|0
1648458000000|2022-03-28 09:00:00|455.75|453.35|452.92|450.52|455.75|453.35|452.75|450.35|0
1648458300000|2022-03-28 09:05:00|453|450.6|451.55|449.15|453.17|450.77|450.86|448.46|0
1648458600000|2022-03-28 09:10:00|451.38|448.98|450.18|447.78|451.38|448.98|450.18|447.78|0
1648458900000|2022-03-28 09:15:00|450.26|447.86|448.81|446.41|450.52|448.12|448.38|445.98|0
1648459200000|2022-03-28 09:20:00|448.98|446.58|449.83|447.43|450|447.6|447.95|445.55|0
1648459500000|2022-03-28 09:25:00|449.91|447.51|451.02|448.62|451.02|448.62|449.83|447.43|0
1648459800000|2022-03-28 09:30:00|450.85|448.45|452.05|449.65|452.05|449.65|450.51|448.11|0
1648460100000|2022-03-28 09:35:00|452.13|449.73|452.64|450.24|453.59|451.19|451.96|449.56|0
1648460400000|2022-03-28 09:40:00|452.9|450.5|453.41|451.01|453.76|451.36|452.9|450.5|0
1648460700000|2022-03-28 09:45:00|453.32|450.92|452.38|449.98|453.75|451.35|452.12|449.72|0
1648461000000|2022-03-28 09:50:00|452.55|450.15|451.26|448.86|452.63|450.23|450.84|448.44|0
1648461300000|2022-03-28 09:55:00|451.35|448.95|451.6|449.2|452.2|449.8|450.84|448.44|0
1648461600000|2022-03-28 10:00:00|451.52|449.12|452.54|450.14|452.63|450.23|449.98|447.58|0
1648461900000|2022-03-28 10:05:00|452.37|449.97|451.86|449.46|452.71|450.31|451.69|449.29|0
1648462200000|2022-03-28 10:10:00|451.69|449.29|453.22|450.82|453.22|450.82|451.34|448.94|0
1648462500000|2022-03-28 10:15:00|453.05|450.65|453.91|451.51|454.25|451.85|452.88|450.48|0
1648462800000|2022-03-28 10:20:00|453.74|451.34|454.93|452.53|454.93|452.53|452.88|450.48|0
1648463100000|2022-03-28 10:25:00|454.84|452.44|452.19|449.79|454.93|452.53|452.02|449.62|0
1648463400000|2022-03-28 10:30:00|452.27|449.87|452.27|449.87|452.78|450.38|451.67|449.27|0
1648463700000|2022-03-28 10:35:00|452.36|449.96|453.29|450.89|453.46|451.06|451.67|449.27|0
1648464000000|2022-03-28 10:40:00|453.38|450.98|454.41|452.01|455.27|452.87|453.38|450.98|0
1648464300000|2022-03-28 10:45:00|454.24|451.84|455.61|453.21|456.12|453.72|453.89|451.49|0
1648464600000|2022-03-28 10:50:00|455.44|453.04|454.75|452.35|456.12|453.72|454.4|452|0
1648464900000|2022-03-28 10:55:00|454.83|452.43|454.83|452.43|455.17|452.77|453.37|450.97|0
1648465200000|2022-03-28 11:00:00|455.26|452.86|456.8|454.4|456.8|454.4|455.17|452.77|0
1648465500000|2022-03-28 11:05:00|456.63|454.23|456.96|454.56|458.06|455.66|455.7|453.3|0
1648465800000|2022-03-28 11:10:00|457.13|454.73|456.79|454.39|458.17|455.77|455.84|453.44|0
1648466100000|2022-03-28 11:15:00|456.7|454.3|458.85|456.45|458.85|456.45|456.61|454.21|0
1648466400000|2022-03-28 11:20:00|458.68|456.28|458.51|456.11|459.03|456.63|457.82|455.42|0
1648466700000|2022-03-28 11:25:00|458.5|456.1|459.02|456.62|459.02|456.62|458.33|455.93|0
1648467000000|2022-03-28 11:30:00|458.85|456.45|460.05|457.65|460.4|458|458.85|456.45|0
1648467300000|2022-03-28 11:35:00|460.23|457.83|460.57|458.17|461.44|459.04|459.88|457.48|0
1648467600000|2022-03-28 11:40:00|460.4|458|459.73|457.33|461|458.6|459.01|456.61|0
1648467900000|2022-03-28 11:45:00|460.83|458.43|461.69|459.29|461.86|459.46|460.83|458.43|0
1648468200000|2022-03-28 11:50:00|461.86|459.46|461.17|458.77|461.86|459.46|460.48|458.08|0
1648468500000|2022-03-28 11:55:00|461.08|458.68|461.77|459.37|462.03|459.63|460.56|458.16|0
1648468800000|2022-03-28 12:00:00|461.69|459.29|460.47|458.07|462.21|459.81|459.96|457.56|0
1648469100000|2022-03-28 12:05:00|460.21|457.81|459.78|457.38|460.82|458.42|459.78|457.38|0
1648469400000|2022-03-28 12:10:00|459.61|457.21|459.26|456.86|459.95|457.55|458.92|456.52|0
1648469700000|2022-03-28 12:15:00|459.43|457.03|457.96|455.56|459.78|457.38|457.96|455.56|0
1648470000000|2022-03-28 12:20:00|457.88|455.48|455.24|452.84|457.88|455.48|455.07|452.67|0
1648470300000|2022-03-28 12:25:00|455.32|452.92|456.44|454.04|456.96|454.56|455.32|452.92|0
1648470600000|2022-03-28 12:30:00|456.61|454.21|456.09|453.69|456.96|454.56|455.75|453.35|0
1648470900000|2022-03-28 12:35:00|456.27|453.87|454.72|452.32|456.27|453.87|454.55|452.15|0
1648471200000|2022-03-28 12:40:00|454.8|452.4|453|450.6|454.8|452.4|452.14|449.74|0
1648471500000|2022-03-28 12:45:00|452.83|450.43|452.4|450|453.34|450.94|451.63|449.23|0
1648471800000|2022-03-28 12:50:00|452.57|450.17|452.39|449.99|452.74|450.34|451.28|448.88|0
1648472100000|2022-03-28 12:55:00|452.22|449.82|452.39|449.99|453.25|450.85|451.71|449.31|0
1648472400000|2022-03-28 13:00:00|452.56|450.16|451.53|449.13|453.08|450.68|451.02|448.62|0
1648472700000|2022-03-28 13:05:00|451.88|449.48|452.39|449.99|453.76|451.36|451.62|449.22|0
1648473000000|2022-03-28 13:10:00|452.56|450.16|452.21|449.81|452.56|450.16|449.31|446.91|0
1648473300000|2022-03-28 13:15:00|452.38|449.98|452.04|449.64|453.41|451.01|451.7|449.3|0
1648473600000|2022-03-28 13:20:00|451.7|449.3|450.5|448.1|452.21|449.81|450.5|448.1|0
1648473900000|2022-03-28 13:25:00|450.67|448.27|449.64|447.24|450.67|448.27|448.62|446.22|0
1648474200000|2022-03-28 13:30:00|450.32|447.92|449.3|446.9|452.2|449.8|447.42|445.02|0
1648474500000|2022-03-28 13:35:00|448.96|446.56|453.23|450.83|453.23|450.83|448.79|446.39|0
1648474800000|2022-03-28 13:40:00|452.54|450.14|453.74|451.34|455.8|453.4|451.86|449.46|0
1648475100000|2022-03-28 13:45:00|453.91|451.51|453.39|450.99|454.77|452.37|452.19|449.79|0
1648475400000|2022-03-28 13:50:00|453.74|451.34|457|454.6|457.86|455.46|453.22|450.82|0
1648475700000|2022-03-28 13:55:00|457.51|455.11|460.09|457.69|460.96|458.56|456.31|453.91|0
1648476000000|2022-03-28 14:00:00|460.61|458.21|456.95|454.55|460.61|458.21|454.03|451.63|0
1648476300000|2022-03-28 14:05:00|457.46|455.06|457.2|454.8|460.12|457.72|455.4|453|0
1648476600000|2022-03-28 14:10:00|457.29|454.89|456.08|453.68|458.15|455.75|455.65|453.25|0
1648476900000|2022-03-28 14:15:00|456.26|453.86|455.05|452.65|457.63|455.23|453.34|450.94|0
1648477200000|2022-03-28 14:20:00|455.74|453.34|453.26|450.86|456.08|453.68|450.35|447.95|0
1648477500000|2022-03-28 14:25:00|453.43|451.03|455.15|452.75|455.32|452.92|450.52|448.12|0
1648477800000|2022-03-28 14:30:00|455.83|453.43|452.82|450.42|457.21|454.81|451.55|449.15|0
1648478100000|2022-03-28 14:35:00|453.68|451.28|452.82|450.42|455.05|452.65|450.77|448.37|0
1648478400000|2022-03-28 14:40:00|453.33|450.93|454.87|452.47|455.39|452.99|452.31|449.91|0
1648478700000|2022-03-28 14:45:00|455.04|452.64|457.79|455.39|459.34|456.94|455.04|452.64|0
1648479000000|2022-03-28 14:50:00|457.62|455.22|458.82|456.42|459.51|457.11|457.1|454.7|0
1648479300000|2022-03-28 14:55:00|458.99|456.59|458.99|456.59|459.5|457.1|458.13|455.73|0
1648479600000|2022-03-28 15:00:00|459.5|457.1|453.83|451.43|460.36|457.96|450.93|448.53|0
1648479900000|2022-03-28 15:05:00|453.15|450.75|453.66|451.26|454.52|452.12|451.35|448.95|0
1648480200000|2022-03-28 15:10:00|454.17|451.77|456.06|453.66|456.23|453.83|453.15|450.75|0
1648480500000|2022-03-28 15:15:00|455.88|453.48|456.76|454.36|456.76|454.36|454.54|452.14|0
1648480800000|2022-03-28 15:20:00|456.93|454.53|454.19|451.79|457.1|454.7|453.68|451.28|0
1648481100000|2022-03-28 15:25:00|453.85|451.45|453.93|451.53|454.19|451.79|450.43|448.03|0
1648481400000|2022-03-28 15:30:00|454.1|451.7|449.41|447.01|454.36|451.96|448.39|445.99|0
1648481700000|2022-03-28 15:35:00|448.72|446.32|445.92|443.52|448.72|446.32|444.99|442.59|0
1648482000000|2022-03-28 15:40:00|446.17|443.77|448.21|445.81|448.21|445.81|445.49|443.09|0
1648482300000|2022-03-28 15:45:00|447.7|445.3|441.09|438.69|447.7|445.3|440.92|438.52|0
1648482600000|2022-03-28 15:50:00|440.75|438.35|438.91|436.51|443.29|440.89|438.91|436.51|0
1648482900000|2022-03-28 15:55:00|441.14|438.74|440.29|437.89|441.65|439.25|439.62|437.22|0
1648483200000|2022-03-28 16:00:00|439.79|437.39|444.18|441.78|444.35|441.95|439.11|436.71|0
1648483500000|2022-03-28 16:05:00|444.01|441.61|441.98|439.58|445.2|442.8|441.98|439.58|0
1648483800000|2022-03-28 16:10:00|442.15|439.75|441.13|438.73|442.15|439.75|439.27|436.87|0
1648484100000|2022-03-28 16:15:00|440.79|438.39|438.6|436.2|442.14|439.74|437.59|435.19|0
1648484400000|2022-03-28 16:20:00|438.76|436.36|442.14|439.74|442.65|440.25|438.76|436.36|0
1648484700000|2022-03-28 16:25:00|442.31|439.91|438.89|436.49|443.32|440.92|437.88|435.48|0
1648485000000|2022-03-28 16:30:00|438.55|436.15|443.67|441.27|444.52|442.12|438.22|435.82|0
1648485300000|2022-03-28 16:35:00|444.18|441.78|445.53|443.13|445.7|443.3|443.67|441.27|0
1648485600000|2022-03-28 16:40:00|445.44|443.04|446.54|444.14|447.39|444.99|445.02|442.62|0
1648485900000|2022-03-28 16:45:00|446.21|443.81|446.2|443.8|446.37|443.97|444.59|442.19|0
1648486200000|2022-03-28 16:50:00|445.86|443.46|448.41|446.01|448.41|446.01|445.52|443.12|0
1648486500000|2022-03-28 16:55:00|448.58|446.18|448.92|446.52|449.43|447.03|448.32|445.92|0
1648486800000|2022-03-28 17:00:00|449.09|446.69|449.25|446.85|450.28|447.88|448.57|446.17|0
1648487100000|2022-03-28 17:05:00|449.42|447.02|447.72|445.32|450.27|447.87|447.38|444.98|0
1648487400000|2022-03-28 17:10:00|447.55|445.15|449.08|446.68|449.42|447.02|447.38|444.98|0
1648487700000|2022-03-28 17:15:00|449.25|446.85|449.76|447.36|450.1|447.7|448.91|446.51|0
1648488000000|2022-03-28 17:20:00|450.1|447.7|452.05|449.65|452.23|449.83|448.82|446.42|0
1648488300000|2022-03-28 17:25:00|452.23|449.83|452.91|450.51|454.28|451.88|451.2|448.8|0
1648488600000|2022-03-28 17:30:00|453.08|450.68|453.16|450.76|454.1|451.7|452.22|449.82|0
1648488900000|2022-03-28 17:35:00|453.07|450.67|451.46|449.06|454.1|451.7|450.1|447.7|0
1648489200000|2022-03-28 17:40:00|451.37|448.97|450.43|448.03|451.89|449.49|450.17|447.77|0
1648489500000|2022-03-28 17:45:00|450.86|448.46|451.2|448.8|451.89|449.49|450.34|447.94|0
1648489800000|2022-03-28 17:50:00|451.71|449.31|450.85|448.45|452.05|449.65|450.42|448.02|0
1648490100000|2022-03-28 17:55:00|451.02|448.62|451.19|448.79|451.71|449.31|449.48|447.08|0
1648490400000|2022-03-28 18:00:00|451.02|448.62|451.27|448.87|453.42|451.02|450.51|448.11|0
1648490700000|2022-03-28 18:05:00|451.02|448.62|452.73|450.33|453.25|450.85|449.82|447.42|0
1648491000000|2022-03-28 18:10:00|452.9|450.5|452.47|450.07|454.28|451.88|451.01|448.61|0
1648491300000|2022-03-28 18:15:00|452.73|450.33|449.71|447.31|454.4|452|449.71|447.31|0
1648491600000|2022-03-28 18:20:00|449.88|447.48|451.94|449.54|452.28|449.88|449.37|446.97|0
1648491900000|2022-03-28 18:25:00|452.28|449.88|455.14|452.74|455.65|453.25|451.08|448.68|0
1648492200000|2022-03-28 18:30:00|454.97|452.57|455.14|452.74|456|453.6|454.79|452.39|0
1648492500000|2022-03-28 18:35:00|454.51|452.11|454.33|451.93|454.68|452.28|453.65|451.25|0
1648492800000|2022-03-28 18:40:00|454.5|452.1|457.43|455.03|459.85|457.45|453.99|451.59|0
1648493100000|2022-03-28 18:45:00|457.26|454.86|458.81|456.41|459.15|456.75|457.26|454.86|0
1648493400000|2022-03-28 18:50:00|458.98|456.58|459.93|457.53|460.1|457.7|457.85|455.45|0
1648493700000|2022-03-28 18:55:00|459.75|457.35|463.4|461|463.4|461|459.58|457.18|0
1648494000000|2022-03-28 19:00:00|463.57|461.17|460.27|457.87|463.57|461.17|459.92|457.52|0
1648494300000|2022-03-28 19:05:00|460.44|458.04|461.13|458.73|461.83|459.43|460.09|457.69|0
1648494600000|2022-03-28 19:10:00|460.96|458.56|462.35|459.95|462.7|460.3|460.79|458.39|0
1648494900000|2022-03-28 19:15:00|462.7|460.3|461.04|458.64|463.22|460.82|461.04|458.64|0
1648495200000|2022-03-28 19:20:00|460.96|458.56|464.43|462.03|464.78|462.38|460.96|458.56|0
1648495500000|2022-03-28 19:25:00|464.26|461.86|464.08|461.68|464.6|462.2|463.21|460.81|0
1648495800000|2022-03-28 19:30:00|464.25|461.85|466.52|464.12|466.87|464.47|463.56|461.16|0
1648496100000|2022-03-28 19:35:00|466.87|464.47|464.25|461.85|466.87|464.47|463.9|461.5|0
1648496400000|2022-03-28 19:40:00|464.07|461.67|466.86|464.46|467.04|464.64|463.38|460.98|0
1648496700000|2022-03-28 19:45:00|466.51|464.11|469.31|466.91|469.31|466.91|465.64|463.24|0
1648497000000|2022-03-28 19:50:00|465.81|463.41|468.53|466.13|468.53|466.13|463.47|461.07|0
1648497300000|2022-03-28 19:55:00|468.35|465.95|473.96|471.56|474.13|471.73|467.3|464.9|0
1648497600000|2022-03-28 20:00:00|473.6|471.2|475.71|473.31|476.59|474.19|473.43|471.03|0
1648497900000|2022-03-28 20:05:00|476.06|473.66|475.53|473.13|476.06|473.66|474.65|472.25|0
1648498200000|2022-03-28 20:10:00|475.36|472.96|475.35|472.95|475.53|473.13|474.83|472.43|0
1648498500000|2022-03-28 20:15:00|475.55|472.75|475.38|472.58|475.91|473.11|475.38|472.58|0
1648498800000|2022-03-28 20:20:00|475.37|472.57|475.55|472.75|475.55|472.75|475.02|472.22|0
1648499100000|2022-03-28 20:25:00|475.37|472.57|475.37|472.57|475.55|472.75|475.37|472.57|0
1648499400000|2022-03-28 20:30:00|475.45|472.65|475.54|472.74|475.55|472.75|475.37|472.57|0
1648499700000|2022-03-28 20:35:00|475.45|472.65|475.54|472.74|475.54|472.74|475.37|472.57|0
1648500000000|2022-03-28 20:40:00|475.45|472.65|475.36|472.56|475.45|472.65|475.36|472.56|0
1648500300000|2022-03-28 20:45:00|475.54|472.74|475.36|472.56|475.54|472.74|475.36|472.56|0
1648500900000|2022-03-28 20:55:00|475.35|472.55|475.26|472.46|475.44|472.64|475.26|472.46|0
1648501200000|2022-03-28 21:00:00|475.29|472.49|475.34|472.54|475.34|472.54|475.24|472.44|0
1648501500000|2022-03-28 21:05:00|475.26|472.46|475.13|472.33|475.29|472.49|474.9|472.1|0
1648501800000|2022-03-28 21:10:00|475.1|472.3|474.9|472.1|475.16|472.36|474.8|472|0
1648502100000|2022-03-28 21:15:00|475.13|472.33|474.97|472.17|475.16|472.36|474.95|472.15|0
1648502400000|2022-03-28 21:20:00|475|472.2|475.15|472.35|475.15|472.35|474.72|471.92|0
1648502700000|2022-03-28 21:25:00|475.23|472.43|474.97|472.17|475.25|472.45|474.95|472.15|0
1648503000000|2022-03-28 21:30:00|474.51|471.71|474.96|472.16|474.96|472.16|474.51|471.71|0
1648503300000|2022-03-28 21:35:00|474.99|472.19|474.91|472.11|475.07|472.27|474.88|472.08|0
1648503600000|2022-03-28 21:40:00|474.88|472.08|474.57|471.77|475.04|472.24|474.57|471.77|0
1648503900000|2022-03-28 21:45:00|474.65|471.85|474.83|472.03|475.06|472.26|474.65|471.85|0
1648504200000|2022-03-28 21:50:00|474.72|471.92|474.95|472.15|474.95|472.15|474.72|471.92|0
1648504500000|2022-03-28 21:55:00|474.85|472.05|475.01|472.21|475.03|472.23|474.85|472.05|0
1648504800000|2022-03-28 22:00:00|474.88|472.08|473.56|470.76|474.88|472.08|473.21|470.41|0
1648505100000|2022-03-28 22:05:00|473.39|470.59|473.39|470.59|473.56|470.76|473.03|470.23|0
1648505400000|2022-03-28 22:10:00|473.21|470.41|473.21|470.41|473.38|470.58|472.33|469.53|0
1648505700000|2022-03-28 22:15:00|473.29|470.49|472.85|470.05|473.56|470.76|472.85|470.05|0
1648506000000|2022-03-28 22:20:00|472.94|470.14|473.38|470.58|473.38|470.58|472.94|470.14|0
1648506300000|2022-03-28 22:25:00|473.03|470.23|473.02|470.22|473.2|470.4|472.85|470.05|0
1648506600000|2022-03-28 22:30:00|473.2|470.4|473.9|471.1|474.86|472.06|473.2|470.4|0
1648506900000|2022-03-28 22:35:00|473.63|470.83|474.07|471.27|474.43|471.63|473.63|470.83|0
1648507200000|2022-03-28 22:40:00|474.25|471.45|473.37|470.57|474.25|471.45|473.37|470.57|0
1648507500000|2022-03-28 22:45:00|473.54|470.74|473.89|471.09|474.24|471.44|473.37|470.57|0
1648507800000|2022-03-28 22:50:00|474.07|471.27|473.54|470.74|474.59|471.79|473.36|470.56|0
1648508100000|2022-03-28 22:55:00|473.71|470.91|474.41|471.61|474.59|471.79|473.71|470.91|0
1648508400000|2022-03-28 23:00:00|474.77|471.97|474.59|471.79|475.12|472.32|474.41|471.61|0
1648508700000|2022-03-28 23:05:00|474.5|471.7|474.76|471.96|475.11|472.31|474.49|471.69|0
1648509000000|2022-03-28 23:10:00|474.94|472.14|474.49|471.69|474.94|472.14|474.41|471.61|0
1648509300000|2022-03-28 23:15:00|474.41|471.61|473.88|471.08|474.76|471.96|473.7|470.9|0
1648509600000|2022-03-28 23:20:00|474.05|471.25|474.05|471.25|474.05|471.25|473.43|470.63|0
1648509900000|2022-03-28 23:25:00|474.4|471.6|475.1|472.3|475.1|472.3|473.7|470.9|0
1648510200000|2022-03-28 23:30:00|475.63|472.83|475.27|472.47|475.98|473.18|474.75|471.95|0
1648510500000|2022-03-28 23:35:00|475.45|472.65|475.45|472.65|475.8|473|475.36|472.56|0
1648510800000|2022-03-28 23:40:00|475.53|472.73|476.15|473.35|476.33|473.53|475.18|472.38|0
1648511100000|2022-03-28 23:45:00|475.97|473.17|475.27|472.47|475.97|473.17|475.09|472.29|0
1648511400000|2022-03-28 23:50:00|475.35|472.55|473.86|471.06|475.35|472.55|473.68|470.88|0
1648511700000|2022-03-28 23:55:00|473.68|470.88|473.68|470.88|474.03|471.23|473.5|470.7|0
1648512000000|2022-03-29 00:00:00|474.03|471.23|472.97|470.17|474.38|471.58|472.62|469.82|0
1648512300000|2022-03-29 00:05:00|472.8|470|472.8|470|472.97|470.17|472.27|469.47|0
1648512600000|2022-03-29 00:10:00|472.88|470.08|472.62|469.82|472.97|470.17|471.92|469.12|0
1648512900000|2022-03-29 00:15:00|472.44|469.64|472.44|469.64|472.97|470.17|472.09|469.29|0
1648513200000|2022-03-29 00:20:00|472.27|469.47|472.79|469.99|472.97|470.17|472.27|469.47|0
1648513500000|2022-03-29 00:25:00|472.96|470.16|472.61|469.81|472.96|470.16|472.26|469.46|0
1648513800000|2022-03-29 00:30:00|472.79|469.99|472.78|469.98|472.79|469.99|472.44|469.64|0
1648514100000|2022-03-29 00:35:00|472.61|469.81|472.96|470.16|472.96|470.16|472.43|469.63|0
1648514400000|2022-03-29 00:40:00|473.13|470.33|474.36|471.56|474.71|471.91|472.96|470.16|0
1648514700000|2022-03-29 00:45:00|474.18|471.38|473.3|470.5|474.36|471.56|473.13|470.33|0
1648515000000|2022-03-29 00:50:00|473.48|470.68|473.3|470.5|473.65|470.85|472.95|470.15|0
1648515300000|2022-03-29 00:55:00|473.48|470.68|472.6|469.8|473.65|470.85|472.6|469.8|0
1648515600000|2022-03-29 01:00:00|472.77|469.97|473.29|470.49|473.65|470.85|472.42|469.62|0
1648515900000|2022-03-29 01:05:00|473.12|470.32|473.29|470.49|473.47|470.67|472.94|470.14|0
1648516200000|2022-03-29 01:10:00|473.12|470.32|473.99|471.19|474.17|471.37|472.94|470.14|0
1648516500000|2022-03-29 01:15:00|474.17|471.37|474.17|471.37|475.05|472.25|473.64|470.84|0
1648516800000|2022-03-29 01:20:00|474.34|471.54|474.87|472.07|475.22|472.42|474.17|471.37|0
1648517100000|2022-03-29 01:25:00|475.04|472.24|474.6|471.8|475.22|472.42|474.51|471.71|0
1648517400000|2022-03-29 01:30:00|474.69|471.89|476.09|473.29|476.09|473.29|474.69|471.89|0
1648517700000|2022-03-29 01:35:00|476.27|473.47|477.85|475.05|478.38|475.58|476.09|473.29|0
1648518000000|2022-03-29 01:40:00|478.03|475.23|478.11|475.31|478.38|475.58|477.32|474.52|0
1648518300000|2022-03-29 01:45:00|478.03|475.23|477.32|474.52|478.11|475.31|477.14|474.34|0
1648518600000|2022-03-29 01:50:00|477.49|474.69|476.96|474.16|478.02|475.22|476.79|473.99|0
1648518900000|2022-03-29 01:55:00|477.14|474.34|476.78|473.98|477.31|474.51|476.61|473.81|0
1648519200000|2022-03-29 02:00:00|476.96|474.16|476.25|473.45|477.31|474.51|476.08|473.28|0
1648519500000|2022-03-29 02:05:00|476.16|473.36|476.07|473.27|476.43|473.63|475.9|473.1|0
1648519800000|2022-03-29 02:10:00|475.98|473.18|475.9|473.1|476.25|473.45|475.72|472.92|0
1648520100000|2022-03-29 02:15:00|475.8|473|475.89|473.09|476.07|473.27|475.54|472.74|0
1648520400000|2022-03-29 02:20:00|475.72|472.92|475.71|472.91|476.07|473.27|475.27|472.47|0
1648520700000|2022-03-29 02:25:00|475.54|472.74|475.18|472.38|475.71|472.91|475.01|472.21|0
1648521000000|2022-03-29 02:30:00|475.36|472.56|474.83|472.03|475.71|472.91|474.83|472.03|0
1648521300000|2022-03-29 02:35:00|475.01|472.21|474.3|471.5|475.01|472.21|473.95|471.15|0
1648521600000|2022-03-29 02:40:00|474.21|471.41|474.47|471.67|474.65|471.85|473.95|471.15|0
1648521900000|2022-03-29 02:45:00|474.65|471.85|475|472.2|475|472.2|474.12|471.32|0
1648522200000|2022-03-29 02:50:00|474.82|472.02|475|472.2|475.17|472.37|474.47|471.67|0
1648522500000|2022-03-29 02:55:00|474.9|472.1|474.82|472.02|475.17|472.37|474.47|471.67|0
1648522800000|2022-03-29 03:00:00|474.99|472.19|474.55|471.75|475.17|472.37|474.29|471.49|0
1648523100000|2022-03-29 03:05:00|474.64|471.84|475.34|472.54|475.52|472.72|474.64|471.84|0
1648523400000|2022-03-29 03:10:00|475.52|472.72|475.51|472.71|475.69|472.89|475.16|472.36|0
1648523700000|2022-03-29 03:15:00|475.34|472.54|475.33|472.53|475.51|472.71|474.98|472.18|0
1648524000000|2022-03-29 03:20:00|475.51|472.71|475.68|472.88|475.69|472.89|475.33|472.53|0
1648524300000|2022-03-29 03:25:00|475.59|472.79|475.15|472.35|475.68|472.88|474.98|472.18|0
1648524600000|2022-03-29 03:30:00|475.33|472.53|475.15|472.35|475.33|472.53|474.62|471.82|0
1648524900000|2022-03-29 03:35:00|475.06|472.26|474.8|472|475.24|472.44|474.62|471.82|0
1648525200000|2022-03-29 03:40:00|474.62|471.82|474.97|472.17|474.97|472.17|474.44|471.64|0
1648525500000|2022-03-29 03:45:00|475.05|472.25|474.44|471.64|475.15|472.35|474.44|471.64|0
1648525800000|2022-03-29 03:50:00|474.62|471.82|474.61|471.81|474.97|472.17|474.26|471.46|0
1648526100000|2022-03-29 03:55:00|474.79|471.99|474.96|472.16|475.05|472.25|474.61|471.81|0
1648526400000|2022-03-29 04:00:00|475.05|472.25|475.31|472.51|475.84|473.04|474.96|472.16|0
1648526700000|2022-03-29 04:05:00|475.14|472.34|475.13|472.33|475.22|472.42|474.61|471.81|0
1648527000000|2022-03-29 04:10:00|475.31|472.51|475.31|472.51|475.84|473.04|475.22|472.42|0
1648527300000|2022-03-29 04:15:00|475.48|472.68|475.13|472.33|475.66|472.86|475.13|472.33|0
1648527600000|2022-03-29 04:20:00|474.95|472.15|474.95|472.15|475.21|472.41|474.68|471.88|0
1648527900000|2022-03-29 04:25:00|475.12|472.32|474.77|471.97|475.12|472.32|474.59|471.79|0
1648528200000|2022-03-29 04:30:00|474.95|472.15|474.59|471.79|475.12|472.32|474.59|471.79|0
1648528500000|2022-03-29 04:35:00|474.5|471.7|474.77|471.97|474.94|472.14|474.42|471.62|0
1648528800000|2022-03-29 04:40:00|474.94|472.14|475.11|472.31|475.2|472.4|474.85|472.05|0
1648529100000|2022-03-29 04:45:00|475.2|472.4|475.46|472.66|475.46|472.66|475.11|472.31|0
1648529400000|2022-03-29 04:50:00|475.64|472.84|475.81|473.01|475.82|473.02|475.46|472.66|0
1648529700000|2022-03-29 04:55:00|475.99|473.19|475.99|473.19|475.99|473.19|475.81|473.01|0
1648530000000|2022-03-29 05:00:00|475.81|473.01|476.16|473.36|476.69|473.89|475.63|472.83|0
1648530300000|2022-03-29 05:05:00|476.34|473.54|474.75|471.95|476.69|473.89|474.75|471.95|0
1648530600000|2022-03-29 05:10:00|474.57|471.77|475.63|472.83|475.63|472.83|474.57|471.77|0
1648530900000|2022-03-29 05:15:00|475.45|472.65|475.62|472.82|475.98|473.18|475.36|472.56|0
1648531200000|2022-03-29 05:20:00|475.8|473|475.97|473.17|476.15|473.35|475.8|473|0
1648531500000|2022-03-29 05:25:00|476.15|473.35|477.56|474.76|477.73|474.93|476.15|473.35|0
1648531800000|2022-03-29 05:30:00|477.73|474.93|480.56|477.76|481.09|478.29|477.56|474.76|0
1648532100000|2022-03-29 05:35:00|480.73|477.93|479.49|476.69|480.73|477.93|479.49|476.69|0
1648532400000|2022-03-29 05:40:00|479.67|476.87|481.08|478.28|481.08|478.28|479.67|476.87|0
1648532700000|2022-03-29 05:45:00|480.99|478.19|480.55|477.75|481.26|478.46|480.02|477.22|0
1648533000000|2022-03-29 05:50:00|480.73|477.93|481.79|478.99|482.49|479.69|480.73|477.93|0
1648533300000|2022-03-29 05:55:00|481.96|479.16|483.43|480.63|484.69|481.89|480.53|477.73|0
1648533600000|2022-03-29 06:00:00|483.08|480.28|480.24|477.44|483.25|480.45|480.24|477.44|0
1648533900000|2022-03-29 06:05:00|480.42|477.62|480.67|477.87|482.3|479.5|479.01|476.21|0
1648534200000|2022-03-29 06:10:00|480.75|477.95|480.67|477.87|480.85|478.05|480.14|477.34|0
1648534500000|2022-03-29 06:15:00|480.58|477.78|479.78|476.98|480.67|477.87|479.78|476.98|0
1648534800000|2022-03-29 06:20:00|479.69|476.89|479.6|476.8|479.96|477.16|479.07|476.27|0
1648535100000|2022-03-29 06:25:00|479.43|476.63|478.01|475.21|479.78|476.98|478.01|475.21|0
1648535400000|2022-03-29 06:30:00|477.84|475.04|478.01|475.21|478.72|475.92|477.49|474.69|0
1648535700000|2022-03-29 06:35:00|477.92|475.12|478.36|475.56|478.54|475.74|477.48|474.68|0
1648536000000|2022-03-29 06:40:00|478.27|475.47|478.18|475.38|478.36|475.56|477.66|474.86|0
1648536300000|2022-03-29 06:45:00|478.09|475.29|479.41|476.61|479.59|476.79|478.01|475.21|0
1648536600000|2022-03-29 06:50:00|479.32|476.52|481|478.2|481|478.2|479.24|476.44|0
1648536900000|2022-03-29 06:55:00|480.82|478.02|483.38|480.58|484|481.2|480.47|477.67|0
1648537200000|2022-03-29 07:00:00|483.47|480.67|480.37|477.57|483.65|480.85|479.76|476.96|0
1648537500000|2022-03-29 07:05:00|480.09|477.69|477|474.6|480.09|477.69|476.91|474.51|0
1648537800000|2022-03-29 07:10:00|476.91|474.51|478.23|475.83|479.55|477.15|476.29|473.89|0
1648538100000|2022-03-29 07:15:00|478.05|475.65|478.93|476.53|479.55|477.15|477.88|475.48|0
1648538400000|2022-03-29 07:20:00|478.85|476.45|483.26|480.86|485.12|482.72|478.85|476.45|0
1648538700000|2022-03-29 07:25:00|483.35|480.95|484.14|481.74|485.47|483.07|483.26|480.86|0
1648539000000|2022-03-29 07:30:00|484.32|481.92|481.84|479.44|484.5|482.1|481.75|479.35|0
1648539300000|2022-03-29 07:35:00|481.92|479.52|482.19|479.79|482.37|479.97|481.31|478.91|0
1648539600000|2022-03-29 07:40:00|482.1|479.7|481.57|479.17|482.1|479.7|480.6|478.2|0
1648539900000|2022-03-29 07:45:00|481.48|479.08|481.48|479.08|481.92|479.52|480.33|477.93|0
1648540200000|2022-03-29 07:50:00|481.39|478.99|481.12|478.72|482.09|479.69|480.15|477.75|0
1648540500000|2022-03-29 07:55:00|481.03|478.63|481.91|479.51|482.36|479.96|480.59|478.19|0
1648540800000|2022-03-29 08:00:00|481.83|479.43|482.89|480.49|483.59|481.19|481.12|478.72|0
1648541100000|2022-03-29 08:05:00|482.62|480.22|483.32|480.92|483.41|481.01|481.65|479.25|0
1648541400000|2022-03-29 08:10:00|483.41|481.01|482.53|480.13|483.59|481.19|481.11|478.71|0
1648541700000|2022-03-29 08:15:00|482|479.6|483.41|481.01|484.47|482.07|482|479.6|0
1648542000000|2022-03-29 08:20:00|483.59|481.19|483.05|480.65|484.29|481.89|482.34|479.94|0
1648542300000|2022-03-29 08:25:00|483.23|480.83|482.87|480.47|483.58|481.18|482.34|479.94|0
1648542600000|2022-03-29 08:30:00|482.96|480.56|482.16|479.76|482.96|480.56|481.81|479.41|0
1648542900000|2022-03-29 08:35:00|482.34|479.94|482.95|480.55|483.58|481.18|481.63|479.23|0
1648543200000|2022-03-29 08:40:00|483.04|480.64|484.81|482.41|484.99|482.59|483.04|480.64|0
1648543500000|2022-03-29 08:45:00|484.72|482.32|484.63|482.23|485.35|482.95|484.37|481.97|0
1648543800000|2022-03-29 08:50:00|484.72|482.32|484.36|481.96|485.16|482.76|484.28|481.88|0
1648544100000|2022-03-29 08:55:00|484.28|481.88|483.92|481.52|484.99|482.59|483.39|480.99|0
1648544400000|2022-03-29 09:00:00|484.1|481.7|484.63|482.23|484.89|482.49|483.39|480.99|0
1648544700000|2022-03-29 09:05:00|484.45|482.05|487.85|485.45|490.85|488.45|483.56|481.16|0
1648545000000|2022-03-29 09:10:00|488.03|485.63|488.02|485.62|488.56|486.16|486.15|483.75|0
1648545300000|2022-03-29 09:15:00|488.38|485.98|488.81|486.41|488.91|486.51|486.6|484.2|0
1648545600000|2022-03-29 09:20:00|488.73|486.33|490.15|487.75|490.69|488.29|487.84|485.44|0
1648545900000|2022-03-29 09:25:00|490.33|487.93|486.95|484.55|490.68|488.28|486.95|484.55|0
1648546200000|2022-03-29 09:30:00|487.12|484.72|487.48|485.08|488.01|485.61|486.41|484.01|0
1648546500000|2022-03-29 09:35:00|487.56|485.16|489.79|487.39|490.14|487.74|486.76|484.36|0
1648546800000|2022-03-29 09:40:00|490.14|487.74|489.35|486.95|491.66|489.26|489.17|486.77|0
1648547100000|2022-03-29 09:45:00|489.52|487.12|491.21|488.81|491.84|489.44|488.99|486.59|0
1648547400000|2022-03-29 09:50:00|491.3|488.9|488.81|486.41|492.02|489.62|488.72|486.32|0
1648547700000|2022-03-29 09:55:00|488.99|486.59|488.63|486.23|489.16|486.76|487.74|485.34|0
1648548000000|2022-03-29 10:00:00|488.36|485.96|488.8|486.4|488.89|486.49|487.91|485.51|0
1648548300000|2022-03-29 10:05:00|488.89|486.49|485.25|482.85|488.98|486.58|483.3|480.9|0
1648548600000|2022-03-29 10:10:00|485.33|482.93|486.22|483.82|486.31|483.91|484.36|481.96|0
1648548900000|2022-03-29 10:15:00|486.13|483.73|486.31|483.91|487.2|484.8|485.78|483.38|0
1648549200000|2022-03-29 10:20:00|486.48|484.08|486.13|483.73|487.37|484.97|486.13|483.73|0
1648549500000|2022-03-29 10:25:00|485.95|483.55|486.38|483.98|487.09|484.69|485.95|483.55|0
1648549800000|2022-03-29 10:30:00|486.82|484.42|485.93|483.53|487.09|484.69|485.31|482.91|0
1648550100000|2022-03-29 10:35:00|485.85|483.45|486.91|484.51|487.27|484.87|485.85|483.45|0
1648550400000|2022-03-29 10:40:00|487.09|484.69|487.26|484.86|487.8|485.4|486.91|484.51|0
1648550700000|2022-03-29 10:45:00|487.44|485.04|487.79|485.39|488.86|486.46|487.26|484.86|0
1648551000000|2022-03-29 10:50:00|487.7|485.3|486.81|484.41|488.15|485.75|486.37|483.97|0
1648551300000|2022-03-29 10:55:00|486.72|484.32|486.19|483.79|487.43|485.03|485.39|482.99|0
1648551600000|2022-03-29 11:00:00|486.01|483.61|487.43|485.03|487.61|485.21|485.12|482.72|0
1648551900000|2022-03-29 11:05:00|487.51|485.11|486.89|484.49|487.96|485.56|486.36|483.96|0
1648552200000|2022-03-29 11:10:00|486.98|484.58|488.22|485.82|488.85|486.45|486.72|484.32|0
1648552500000|2022-03-29 11:15:00|487.78|485.38|487.6|485.2|488.04|485.64|487.07|484.67|0
1648552800000|2022-03-29 11:20:00|487.07|484.67|487.6|485.2|487.87|485.47|486.36|483.96|0
1648553100000|2022-03-29 11:25:00|487.42|485.02|485.38|482.98|487.52|485.12|485.03|482.63|0
1648553400000|2022-03-29 11:30:00|485.21|482.81|484.23|481.83|485.74|483.34|483.61|481.21|0
1648553700000|2022-03-29 11:35:00|484.14|481.74|485.64|483.24|486.27|483.87|483.69|481.29|0
1648554000000|2022-03-29 11:40:00|485.56|483.16|488.3|485.9|491.07|488.67|484.49|482.09|0
1648554300000|2022-03-29 11:45:00|489.11|486.71|491.42|489.02|492.4|490|486.8|484.4|0
1648554600000|2022-03-29 11:50:00|491.68|489.28|494.27|491.87|495.88|493.48|491.06|488.66|0
1648554900000|2022-03-29 11:55:00|493.56|491.16|493.02|490.62|493.56|491.16|490.25|487.85|0
1648555200000|2022-03-29 12:00:00|492.84|490.44|494.27|491.87|494.98|492.58|491.77|489.37|0
1648555500000|2022-03-29 12:05:00|494.45|492.05|494.62|492.22|495.52|493.12|493.91|491.51|0
1648555800000|2022-03-29 12:10:00|494.8|492.4|492.3|489.9|494.8|492.4|491.76|489.36|0
1648556100000|2022-03-29 12:15:00|492.12|489.72|494.35|491.95|494.8|492.4|491.94|489.54|0
1648556400000|2022-03-29 12:20:00|494.44|492.04|501.43|499.03|501.97|499.57|494.44|492.04|0
1648556700000|2022-03-29 12:25:00|501.97|499.57|503.77|501.37|504.85|502.45|501.97|499.57|0
1648557000000|2022-03-29 12:30:00|503.59|501.19|502.77|500.37|503.59|501.19|501.07|498.67|0
1648557300000|2022-03-29 12:35:00|502.69|500.29|501.15|498.75|502.87|500.47|500.71|498.31|0
1648557600000|2022-03-29 12:40:00|501.42|499.02|499.26|496.86|501.78|499.38|498.73|496.33|0
1648557900000|2022-03-29 12:45:00|499.17|496.77|500.43|498.03|501.24|498.84|499.17|496.77|0
1648558200000|2022-03-29 12:50:00|500.52|498.12|502.05|499.65|502.59|500.19|499.54|497.14|0
1648558500000|2022-03-29 12:55:00|502.23|499.83|501.87|499.47|502.77|500.37|501.15|498.75|0
1648558800000|2022-03-29 13:00:00|502.41|500.01|501.69|499.29|502.41|500.01|499.35|496.95|0
1648559100000|2022-03-29 13:05:00|501.87|499.47|501.48|499.08|502.9|500.5|500.94|498.54|0
1648559400000|2022-03-29 13:10:00|501.66|499.26|503.28|500.88|503.28|500.88|500.76|498.36|0
1648559700000|2022-03-29 13:15:00|503.46|501.06|502.56|500.16|503.46|501.06|501.84|499.44|0
1648560000000|2022-03-29 13:20:00|502.74|500.34|502.55|500.15|503.1|500.7|501.66|499.26|0
1648560300000|2022-03-29 13:25:00|502.73|500.33|503.99|501.59|504|501.6|501.29|498.89|0
1648560600000|2022-03-29 13:30:00|504.17|501.77|509.6|507.2|512.5|510.1|501.65|499.25|0
1648560900000|2022-03-29 13:35:00|510.14|507.74|503.09|500.69|510.14|507.74|500.57|498.17|0
1648561200000|2022-03-29 13:40:00|503.27|500.87|503.08|500.68|503.63|501.23|500.03|497.63|0
1648561500000|2022-03-29 13:45:00|503.63|501.23|498.04|495.64|505.25|502.85|497.69|495.29|0
1648561800000|2022-03-29 13:50:00|497.33|494.93|495.75|493.35|498.76|496.36|493.95|491.55|0
1648562100000|2022-03-29 13:55:00|496.64|494.24|498.16|495.76|498.98|496.58|495.39|492.99|0
1648562400000|2022-03-29 14:00:00|498.52|496.12|494.13|491.73|501.14|498.74|493.77|491.37|0
1648562700000|2022-03-29 14:05:00|494.31|491.91|490.73|488.33|495.83|493.43|489.3|486.9|0
1648563000000|2022-03-29 14:10:00|491.08|488.68|486.09|483.69|493.05|490.65|483.61|481.21|0
1648563300000|2022-03-29 14:15:00|485.91|483.51|487.6|485.2|489.3|486.9|484.85|482.45|0
1648563600000|2022-03-29 14:20:00|487.25|484.85|488.67|486.27|490.09|487.69|486.01|483.61|0
1648563900000|2022-03-29 14:25:00|488.85|486.45|494.91|492.51|495.09|492.69|487.07|484.67|0
1648564200000|2022-03-29 14:30:00|495.27|492.87|494.73|492.33|497.24|494.84|492.41|490.01|0
1648564500000|2022-03-29 14:35:00|494.55|492.15|491.33|488.93|495.8|493.4|489.28|486.88|0
1648564800000|2022-03-29 14:40:00|490.8|488.4|492.22|489.82|494.27|491.87|487.59|485.19|0
1648565100000|2022-03-29 14:45:00|493.47|491.07|494|491.6|495.8|493.4|490.97|488.57|0
1648565400000|2022-03-29 14:50:00|494.72|492.32|497.34|494.94|497.52|495.12|494.72|492.32|0
1648565700000|2022-03-29 14:55:00|496.81|494.41|499.13|496.73|500.57|498.17|496.45|494.05|0
1648566000000|2022-03-29 15:00:00|499.31|496.91|497.52|495.12|500.75|498.35|496.44|494.04|0
1648566300000|2022-03-29 15:05:00|497.34|494.94|496.08|493.68|497.78|495.38|495.37|492.97|0
1648566600000|2022-03-29 15:10:00|496.17|493.77|496.08|493.68|497.51|495.11|493.58|491.18|0
1648566900000|2022-03-29 15:15:00|496.26|493.86|497.33|494.93|497.51|495.11|494.47|492.07|0
1648567200000|2022-03-29 15:20:00|497.15|494.75|495.72|493.32|498.05|495.65|492.5|490.1|0
1648567500000|2022-03-29 15:25:00|495.9|493.5|499.84|497.44|501.28|498.88|495.9|493.5|0
1648567800000|2022-03-29 15:30:00|499.66|497.26|501.27|498.87|501.99|499.59|499.3|496.9|0
1648568100000|2022-03-29 15:35:00|501.09|498.69|500.01|497.61|501.27|498.87|499.29|496.89|0
1648568400000|2022-03-29 15:40:00|499.74|497.34|500.91|498.51|501.45|499.05|498.4|496|0
1648568700000|2022-03-29 15:45:00|501.09|498.69|504.15|501.75|504.15|501.75|500.73|498.33|0
1648569000000|2022-03-29 15:50:00|503.96|501.56|502.88|500.48|503.96|501.56|501.44|499.04|0
1648569300000|2022-03-29 15:55:00|502.52|500.12|500.54|498.14|502.7|500.3|499.46|497.06|0
1648569600000|2022-03-29 16:00:00|501.08|498.68|495.01|492.61|501.08|498.68|494.83|492.43|0
1648569900000|2022-03-29 16:05:00|495.19|492.79|492.86|490.46|495.73|493.33|492.5|490.1|0
1648570200000|2022-03-29 16:10:00|493.03|490.63|493.03|490.63|493.75|491.35|491.78|489.38|0
1648570500000|2022-03-29 16:15:00|492.49|490.09|493.75|491.35|493.75|491.35|491.42|489.02|0
1648570800000|2022-03-29 16:20:00|493.57|491.17|491.05|488.65|493.75|491.35|490.34|487.94|0
1648571100000|2022-03-29 16:25:00|490.88|488.48|489.8|487.4|491.59|489.19|488.55|486.15|0
1648571400000|2022-03-29 16:30:00|489.62|487.22|484.26|481.86|489.98|487.58|483.73|481.33|0
1648571700000|2022-03-29 16:35:00|484.62|482.22|486.4|484|486.76|484.36|483.73|481.33|0
1648572000000|2022-03-29 16:40:00|486.22|483.82|490.33|487.93|490.33|487.93|486.22|483.82|0
1648572300000|2022-03-29 16:45:00|490.51|488.11|491.76|489.36|492.66|490.26|490.15|487.75|0
1648572600000|2022-03-29 16:50:00|492.12|489.72|488.18|485.78|492.3|489.9|487.46|485.06|0
1648572900000|2022-03-29 16:55:00|487.82|485.42|489.25|486.85|489.43|487.03|487.82|485.42|0
1648573200000|2022-03-29 17:00:00|489.43|487.03|487.54|485.14|489.43|487.03|485.4|483|0
1648573500000|2022-03-29 17:05:00|487.64|485.24|484.6|482.2|487.64|485.24|484.6|482.2|0
1648573800000|2022-03-29 17:10:00|484.78|482.38|487.81|485.41|488.88|486.48|484.78|482.38|0
1648574100000|2022-03-29 17:15:00|487.99|485.59|489.14|486.74|489.86|487.46|487.99|485.59|0
1648574400000|2022-03-29 17:20:00|489.24|486.84|488.16|485.76|489.24|486.84|486.11|483.71|0
1648574700000|2022-03-29 17:25:00|488.34|485.94|489.23|486.83|490.84|488.44|487.09|484.69|0
1648575000000|2022-03-29 17:30:00|489.41|487.01|489.22|486.82|490.48|488.08|487.98|485.58|0
1648575300000|2022-03-29 17:35:00|489.4|487|492.44|490.04|492.62|490.22|489.4|487|0
1648575600000|2022-03-29 17:40:00|492.62|490.22|494.14|491.74|494.41|492.01|492.08|489.68|0
1648575900000|2022-03-29 17:45:00|494.41|492.01|497.1|494.7|498.72|496.32|492.44|490.04|0
1648576200000|2022-03-29 17:50:00|496.74|494.34|497.64|495.24|497.82|495.42|495.3|492.9|0
1648576500000|2022-03-29 17:55:00|497.46|495.06|499.08|496.68|499.26|496.86|496.56|494.16|0
1648576800000|2022-03-29 18:00:00|498.9|496.5|499.07|496.67|500.15|497.75|498.17|495.77|0
1648577100000|2022-03-29 18:05:00|499.43|497.03|499.79|497.39|500.33|497.93|497.81|495.41|0
1648577400000|2022-03-29 18:10:00|499.97|497.57|500.33|497.93|501.59|499.19|499.61|497.21|0
1648577700000|2022-03-29 18:15:00|500.15|497.75|497.45|495.05|500.51|498.11|497.09|494.69|0
1648578000000|2022-03-29 18:20:00|497.27|494.87|499.24|496.84|499.78|497.38|496.01|493.61|0
1648578300000|2022-03-29 18:25:00|499.06|496.66|501.22|498.82|501.58|499.18|498.7|496.3|0
1648578600000|2022-03-29 18:30:00|501.4|499|503.39|500.99|503.57|501.17|500.5|498.1|0
1648578900000|2022-03-29 18:35:00|503.57|501.17|504.83|502.43|505.74|503.34|503.57|501.17|0
1648579200000|2022-03-29 18:40:00|504.65|502.25|506.28|503.88|506.46|504.06|504.47|502.07|0
1648579500000|2022-03-29 18:45:00|506.46|504.06|506.1|503.7|507.55|505.15|505.55|503.15|0
1648579800000|2022-03-29 18:50:00|505.73|503.33|506.64|504.24|507.55|505.15|504.65|502.25|0
1648580100000|2022-03-29 18:55:00|507|504.6|506.64|504.24|508.45|506.05|505.37|502.97|0
1648580400000|2022-03-29 19:00:00|506.82|504.42|508.99|506.59|508.99|506.59|505|502.6|0
1648580700000|2022-03-29 19:05:00|508.81|506.41|510.81|508.41|511.35|508.95|508.81|506.41|0
1648581000000|2022-03-29 19:10:00|510.9|508.5|510.71|508.31|512.99|510.59|510.62|508.22|0
1648581300000|2022-03-29 19:15:00|510.99|508.59|514.02|511.62|515.44|513.04|510.08|507.68|0
1648581600000|2022-03-29 19:20:00|514.21|511.81|513.48|511.08|515.11|512.71|513.11|510.71|0
1648581900000|2022-03-29 19:25:00|513.11|510.71|515.84|513.44|515.84|513.44|512.75|510.35|0
1648582200000|2022-03-29 19:30:00|516.02|513.62|518.75|516.35|518.75|516.35|514.75|512.35|0
1648582500000|2022-03-29 19:35:00|518.57|516.17|516.2|513.8|519.85|517.45|516.02|513.62|0
1648582800000|2022-03-29 19:40:00|516.38|513.98|514.96|512.56|516.93|514.53|511.69|509.29|0
1648583100000|2022-03-29 19:45:00|514.6|512.2|515.51|513.11|518.06|515.66|513.69|511.29|0
1648583400000|2022-03-29 19:50:00|515.14|512.74|510.59|508.19|515.33|512.93|508.6|506.2|0
1648583700000|2022-03-29 19:55:00|509.69|507.29|515.5|513.1|515.5|513.1|509.5|507.1|0
1648584000000|2022-03-29 20:00:00|515.32|512.92|514.04|511.64|515.5|513.1|513.5|511.1|0
1648584300000|2022-03-29 20:05:00|513.86|511.46|511.86|509.46|513.86|511.46|510.59|508.19|0
1648584600000|2022-03-29 20:10:00|511.68|509.28|511.21|508.81|511.68|509.28|510.95|508.55|0
1648584900000|2022-03-29 20:15:00|511.33|508.53|511.87|509.07|511.87|509.07|511.15|508.35|0
1648585200000|2022-03-29 20:20:00|511.96|509.16|511.87|509.07|512.6|509.8|511.87|509.07|0
1648585500000|2022-03-29 20:25:00|512.05|509.25|511.87|509.07|512.23|509.43|511.59|508.79|0
1648585800000|2022-03-29 20:30:00|511.86|509.06|512.23|509.43|512.23|509.43|511.68|508.88|0
1648586100000|2022-03-29 20:35:00|512.04|509.24|512.77|509.97|512.77|509.97|512.04|509.24|0
1648586400000|2022-03-29 20:40:00|512.67|509.87|512.77|509.97|512.95|510.15|512.59|509.79|0
1648586700000|2022-03-29 20:45:00|512.95|510.15|513.13|510.33|513.49|510.69|512.95|510.15|0
1648587000000|2022-03-29 20:50:00|512.76|509.96|512.76|509.96|513.13|510.33|512.76|509.96|0
1648587300000|2022-03-29 20:55:00|512.85|510.05|511.94|509.14|512.94|510.14|511.85|509.05|0
1648587600000|2022-03-29 21:00:00|511.99|509.19|511.64|508.84|511.99|509.19|511.64|508.84|0
1648587900000|2022-03-29 21:05:00|511.61|508.81|511.39|508.59|511.64|508.84|511.29|508.49|0
1648588200000|2022-03-29 21:10:00|511.47|508.67|511.06|508.26|511.47|508.67|510.77|507.97|0
1648588500000|2022-03-29 21:15:00|511.08|508.28|510.68|507.88|511.16|508.36|510.42|507.62|0
1648588800000|2022-03-29 21:20:00|510.74|507.94|510.86|508.06|511.05|508.25|510.68|507.88|0
1648589100000|2022-03-29 21:25:00|510.94|508.14|511.13|508.33|511.17|508.37|510.91|508.11|0
1648589400000|2022-03-29 21:30:00|511.18|508.38|511.34|508.54|511.34|508.54|511.16|508.36|0
1648589700000|2022-03-29 21:35:00|511.29|508.49|511.42|508.62|511.44|508.64|511.18|508.38|0
1648590000000|2022-03-29 21:40:00|511.41|508.61|511.23|508.43|511.41|508.61|511.04|508.24|0
1648590300000|2022-03-29 21:45:00|511.25|508.45|511.07|508.27|511.33|508.53|510.89|508.09|0
1648590600000|2022-03-29 21:50:00|510.91|508.11|511.33|508.53|511.33|508.53|510.91|508.11|0
1648590900000|2022-03-29 21:55:00|511.23|508.43|511.35|508.55|511.38|508.58|511.23|508.43|0
1648591200000|2022-03-29 22:00:00|511.91|509.11|510.18|507.38|511.91|509.11|510.18|507.38|0
1648591500000|2022-03-29 22:05:00|510.09|507.29|508.73|505.93|510.09|507.29|508.37|505.57|0
1648591800000|2022-03-29 22:10:00|508.91|506.11|508.73|505.93|508.91|506.11|508.36|505.56|0
1648592100000|2022-03-29 22:15:00|508.91|506.11|509.09|506.29|509.09|506.29|508.54|505.74|0
1648592400000|2022-03-29 22:20:00|508.72|505.92|509.81|507.01|509.81|507.01|508.54|505.74|0
1648592700000|2022-03-29 22:25:00|509.63|506.83|510.35|507.55|510.9|508.1|509.08|506.28|0
1648593000000|2022-03-29 22:30:00|510.53|507.73|510.53|507.73|511.26|508.46|510.35|507.55|0
1648593300000|2022-03-29 22:35:00|510.89|508.09|511.62|508.82|511.8|509|510.53|507.73|0
1648593600000|2022-03-29 22:40:00|511.7|508.9|511.62|508.82|511.8|509|511.25|508.45|0
1648593900000|2022-03-29 22:45:00|511.98|509.18|512.34|509.54|512.34|509.54|511.8|509|0
1648594200000|2022-03-29 22:50:00|512.16|509.36|510.7|507.9|512.16|509.36|510.52|507.72|0
1648594500000|2022-03-29 22:55:00|510.52|507.72|510.7|507.9|511.61|508.81|510.52|507.72|0
1648594800000|2022-03-29 23:00:00|510.52|507.72|511.06|508.26|511.61|508.81|510.34|507.54|0
1648595100000|2022-03-29 23:05:00|510.88|508.08|511.42|508.62|511.6|508.8|510.88|508.08|0
1648595400000|2022-03-29 23:10:00|511.24|508.44|511.24|508.44|511.87|509.07|510.96|508.16|0
1648595700000|2022-03-29 23:15:00|511.42|508.62|511.42|508.62|511.78|508.98|511.05|508.25|0
1648596000000|2022-03-29 23:20:00|511.23|508.43|511.23|508.43|511.78|508.98|511.23|508.43|0
1648596300000|2022-03-29 23:25:00|511.05|508.25|511.05|508.25|511.59|508.79|511.05|508.25|0
1648596600000|2022-03-29 23:30:00|510.87|508.07|510.5|507.7|511.23|508.43|510.14|507.34|0
1648596900000|2022-03-29 23:35:00|510.32|507.52|510.95|508.15|511.41|508.61|510.32|507.52|0
1648597200000|2022-03-29 23:40:00|510.86|508.06|512.31|509.51|512.31|509.51|510.86|508.06|0
1648597500000|2022-03-29 23:45:00|512.13|509.33|512.13|509.33|512.31|509.51|511.76|508.96|0
1648597800000|2022-03-29 23:50:00|512.21|509.41|511.76|508.96|512.31|509.51|511.58|508.78|0
1648598100000|2022-03-29 23:55:00|511.94|509.14|512.3|509.5|512.31|509.51|511.94|509.14|0
1648598400000|2022-03-30 00:00:00|512.12|509.32|508.34|505.54|512.12|509.32|508.16|505.36|0
1648598700000|2022-03-30 00:05:00|508.16|505.36|508.89|506.09|508.89|506.09|507.25|504.45|0
1648599000000|2022-03-30 00:10:00|508.7|505.9|508.79|505.99|508.89|506.09|507.98|505.18|0
1648599300000|2022-03-30 00:15:00|508.7|505.9|508.34|505.54|508.88|506.08|507.79|504.99|0
1648599600000|2022-03-30 00:20:00|508.24|505.44|509.06|506.26|509.06|506.26|508.24|505.44|0
1648599900000|2022-03-30 00:25:00|508.88|506.08|510.15|507.35|510.33|507.53|508.88|506.08|0
1648600200000|2022-03-30 00:30:00|510.51|507.71|510.33|507.53|511.24|508.44|510.15|507.35|0
1648600500000|2022-03-30 00:35:00|510.51|507.71|509.96|507.16|510.51|507.71|509.6|506.8|0
1648600800000|2022-03-30 00:40:00|510.05|507.25|509.14|506.34|510.05|507.25|509.05|506.25|0
1648601100000|2022-03-30 00:45:00|509.05|506.25|509.59|506.79|509.68|506.88|508.87|506.07|0
1648601400000|2022-03-30 00:50:00|509.68|506.88|508.68|505.88|509.77|506.97|508.68|505.88|0
1648601700000|2022-03-30 00:55:00|508.5|505.7|508.86|506.06|509.04|506.24|508.14|505.34|0
1648602000000|2022-03-30 01:00:00|508.77|505.97|508.68|505.88|508.86|506.06|507.95|505.15|0
1648602300000|2022-03-30 01:05:00|508.5|505.7|509.4|506.6|509.77|506.97|507.95|505.15|0
1648602600000|2022-03-30 01:10:00|509.49|506.69|508.85|506.05|509.76|506.96|507.95|505.15|0
1648602900000|2022-03-30 01:15:00|508.31|505.51|508.31|505.51|508.49|505.69|507.76|504.96|0
1648603200000|2022-03-30 01:20:00|508.49|505.69|508.49|505.69|509.03|506.23|508.3|505.5|0
1648603500000|2022-03-30 01:25:00|508.67|505.87|512.12|509.32|513.03|510.23|508.3|505.5|0
1648603800000|2022-03-30 01:30:00|511.94|509.14|512.48|509.68|512.85|510.05|511.76|508.96|0
1648604100000|2022-03-30 01:35:00|512.66|509.86|511.02|508.22|512.85|510.05|510.48|507.68|0
1648604400000|2022-03-30 01:40:00|511.2|508.4|513.21|510.41|513.39|510.59|511.02|508.22|0
1648604700000|2022-03-30 01:45:00|513.39|510.59|512.74|509.94|515.21|512.41|512.66|509.86|0
1648605000000|2022-03-30 01:50:00|512.66|509.86|511.74|508.94|513.02|510.22|511.38|508.58|0
1648605300000|2022-03-30 01:55:00|511.38|508.58|510.83|508.03|511.38|508.58|510.47|507.67|0
1648605600000|2022-03-30 02:00:00|511.01|508.21|509.74|506.94|511.19|508.39|509.37|506.57|0
1648605900000|2022-03-30 02:05:00|509.92|507.12|509.73|506.93|510.46|507.66|509.46|506.66|0
1648606200000|2022-03-30 02:10:00|509.55|506.75|509.91|507.11|510.64|507.84|509.37|506.57|0
1648606500000|2022-03-30 02:15:00|510.1|507.3|509.55|506.75|510.1|507.3|509.18|506.38|0
1648606800000|2022-03-30 02:20:00|509.45|506.65|509.18|506.38|509.91|507.11|509.18|506.38|0
1648607100000|2022-03-30 02:25:00|509.36|506.56|509.36|506.56|509.73|506.93|509.18|506.38|0
1648607400000|2022-03-30 02:30:00|509.18|506.38|508.63|505.83|509.36|506.56|507.91|505.11|0
1648607700000|2022-03-30 02:35:00|508.45|505.65|508.81|506.01|508.81|506.01|508.09|505.29|0
1648608000000|2022-03-30 02:40:00|508.63|505.83|508.08|505.28|509.17|506.37|507.9|505.1|0
1648608300000|2022-03-30 02:45:00|508.26|505.46|508.62|505.82|508.62|505.82|507.36|504.56|0
1648608600000|2022-03-30 02:50:00|508.81|506.01|508.62|505.82|509.53|506.73|508.44|505.64|0
1648608900000|2022-03-30 02:55:00|508.44|505.64|507.89|505.09|508.44|505.64|507.89|505.09|0
1648609200000|2022-03-30 03:00:00|508.07|505.27|508.98|506.18|509.16|506.36|508.07|505.27|0
1648609500000|2022-03-30 03:05:00|509.16|506.36|509.43|506.63|509.52|506.72|509.16|506.36|0
1648609800000|2022-03-30 03:10:00|509.52|506.72|508.97|506.17|509.52|506.72|508.61|505.81|0
1648610100000|2022-03-30 03:15:00|508.79|505.99|508.79|505.99|509.16|506.36|508.43|505.63|0
1648610400000|2022-03-30 03:20:00|508.97|506.17|509.15|506.35|509.15|506.35|508.79|505.99|0
1648610700000|2022-03-30 03:25:00|509.33|506.53|510.06|507.26|510.06|507.26|509.15|506.35|0
1648611000000|2022-03-30 03:30:00|509.69|506.89|509.51|506.71|510.42|507.62|509.33|506.53|0
1648611300000|2022-03-30 03:35:00|509.69|506.89|509.14|506.34|509.69|506.89|509.14|506.34|0
1648611600000|2022-03-30 03:40:00|509.33|506.53|509.87|507.07|509.96|507.16|509.14|506.34|0
1648611900000|2022-03-30 03:45:00|509.69|506.89|509.68|506.88|510.23|507.43|509.5|506.7|0
1648612200000|2022-03-30 03:50:00|509.77|506.97|512.05|509.25|512.15|509.35|509.5|506.7|0
1648612500000|2022-03-30 03:55:00|511.97|509.17|510.69|507.89|511.97|509.17|510.51|507.71|0
1648612800000|2022-03-30 04:00:00|510.87|508.07|511.78|508.98|512.14|509.34|510.87|508.07|0
1648613100000|2022-03-30 04:05:00|511.96|509.16|511.96|509.16|512.32|509.52|511.96|509.16|0
1648613400000|2022-03-30 04:10:00|512.04|509.24|512.14|509.34|512.32|509.52|511.77|508.97|0
1648613700000|2022-03-30 04:15:00|512.32|509.52|511.77|508.97|512.32|509.52|511.59|508.79|0
1648614000000|2022-03-30 04:20:00|511.86|509.06|511.77|508.97|512.13|509.33|511.41|508.61|0
1648614300000|2022-03-30 04:25:00|511.95|509.15|511.77|508.97|512.49|509.69|511.77|508.97|0
1648614600000|2022-03-30 04:30:00|511.85|509.05|510.49|507.69|511.95|509.15|510.49|507.69|0
1648614900000|2022-03-30 04:35:00|510.4|507.6|509.31|506.51|510.67|507.87|509.22|506.42|0
1648615200000|2022-03-30 04:40:00|509.4|506.6|507.41|504.61|509.4|506.6|507.23|504.43|0
1648615500000|2022-03-30 04:45:00|507.59|504.79|508.86|506.06|508.86|506.06|507.59|504.79|0
1648615800000|2022-03-30 04:50:00|509.04|506.24|509.03|506.23|509.58|506.78|508.49|505.69|0
1648616100000|2022-03-30 04:55:00|509.22|506.42|509.21|506.41|509.48|506.68|509.03|506.23|0
1648616400000|2022-03-30 05:00:00|509.39|506.59|510.12|507.32|511.02|508.22|509.03|506.23|0
1648616700000|2022-03-30 05:05:00|510.3|507.5|510.66|507.86|511.02|508.22|510.12|507.32|0
1648617000000|2022-03-30 05:10:00|510.74|507.94|509.21|506.41|510.74|507.94|508.93|506.13|0
1648617300000|2022-03-30 05:15:00|509.02|506.22|508.84|506.04|509.21|506.41|507.94|505.14|0
1648617600000|2022-03-30 05:20:00|508.66|505.86|508.84|506.04|509.2|506.4|508.3|505.5|0
1648617900000|2022-03-30 05:25:00|509.02|506.22|510.1|507.3|510.29|507.49|508.74|505.94|0
1648618200000|2022-03-30 05:30:00|510.19|507.39|510.64|507.84|510.64|507.84|509.74|506.94|0
1648618500000|2022-03-30 05:35:00|510.46|507.66|511.73|508.93|511.73|508.93|510.28|507.48|0
1648618800000|2022-03-30 05:40:00|511.91|509.11|512.27|509.47|512.64|509.84|511.82|509.02|0
1648619100000|2022-03-30 05:45:00|512.45|509.65|514.09|511.29|514.09|511.29|512.45|509.65|0
1648619400000|2022-03-30 05:50:00|514.45|511.65|514.63|511.83|514.81|512.01|513.26|510.46|0
1648619700000|2022-03-30 05:55:00|514.81|512.01|516.63|513.83|516.81|514.01|514.27|511.47|0
1648620000000|2022-03-30 06:00:00|516.81|514.01|515.08|512.28|516.81|514.01|513.53|510.73|0
1648620300000|2022-03-30 06:05:00|515.26|512.46|515.35|512.55|515.72|512.92|513.35|510.55|0
1648620600000|2022-03-30 06:10:00|515.17|512.37|514.8|512|515.89|513.09|514.44|511.64|0
1648620900000|2022-03-30 06:15:00|514.62|511.82|516.74|513.94|516.74|513.94|514.62|511.82|0
1648621200000|2022-03-30 06:20:00|516.65|513.85|514.65|511.85|516.65|513.85|514.01|511.21|0
1648621500000|2022-03-30 06:25:00|514.92|512.12|515.47|512.67|515.83|513.03|514.56|511.76|0
1648621800000|2022-03-30 06:30:00|515.65|512.85|514.19|511.39|515.65|512.85|513.83|511.03|0
1648622100000|2022-03-30 06:35:00|514.37|511.57|513.83|511.03|514.55|511.75|513.28|510.48|0
1648622400000|2022-03-30 06:40:00|513.73|510.93|512.73|509.93|513.91|511.11|512.73|509.93|0
1648622700000|2022-03-30 06:45:00|512.64|509.84|512.55|509.75|513.28|510.48|512.28|509.48|0
1648623000000|2022-03-30 06:50:00|512.37|509.57|513.9|511.1|514|511.2|511.82|509.02|0
1648623300000|2022-03-30 06:55:00|513.82|511.02|514.54|511.74|514.54|511.74|513.09|510.29|0
1648623600000|2022-03-30 07:00:00|514.36|511.56|511.36|508.56|514.54|511.74|510.01|507.21|0
1648623900000|2022-03-30 07:05:00|511.07|508.67|511.07|508.67|511.62|509.22|507.99|505.59|0
1648624200000|2022-03-30 07:10:00|510.89|508.49|509.62|507.22|512.16|509.76|509.62|507.22|0
1648624500000|2022-03-30 07:15:00|509.8|507.4|506.18|503.78|509.8|507.4|506|503.6|0
1648624800000|2022-03-30 07:20:00|506.27|503.87|507.53|505.13|508.61|506.21|503.43|501.03|0
1648625100000|2022-03-30 07:25:00|508.07|505.67|507.35|504.95|509.15|506.75|506.98|504.58|0
1648625400000|2022-03-30 07:30:00|507.53|505.13|509.06|506.66|509.15|506.75|507.16|504.76|0
1648625700000|2022-03-30 07:35:00|508.97|506.57|506.83|504.43|509.18|506.78|506.83|504.43|0
1648626000000|2022-03-30 07:40:00|507.01|504.61|508.9|506.5|509|506.6|506.65|504.25|0
1648626300000|2022-03-30 07:45:00|508.81|506.41|507.54|505.14|509.36|506.96|507|504.6|0
1648626600000|2022-03-30 07:50:00|507.36|504.96|506.64|504.24|507.99|505.59|506.64|504.24|0
1648626900000|2022-03-30 07:55:00|506.82|504.42|507.54|505.14|508.08|505.68|506.45|504.05|0
1648627200000|2022-03-30 08:00:00|507.36|504.96|503.92|501.52|507.63|505.23|502.48|500.08|0
1648627500000|2022-03-30 08:05:00|504.1|501.7|504.28|501.88|504.46|502.06|502.48|500.08|0
1648627800000|2022-03-30 08:10:00|503.83|501.43|501.24|498.84|504.1|501.7|500|497.6|0
1648628100000|2022-03-30 08:15:00|501.06|498.66|502.67|500.27|503.4|501|500.88|498.48|0
1648628400000|2022-03-30 08:20:00|502.85|500.45|502.4|500|503.76|501.36|502.4|500|0
1648628700000|2022-03-30 08:25:00|502.31|499.91|504.29|501.89|504.47|502.07|501.77|499.37|0
1648629000000|2022-03-30 08:30:00|504.38|501.98|504.11|501.71|504.56|502.16|503.75|501.35|0
1648629300000|2022-03-30 08:35:00|504.01|501.61|504.2|501.8|504.92|502.52|503.93|501.53|0
1648629600000|2022-03-30 08:40:00|503.84|501.44|502.75|500.35|504.2|501.8|502.03|499.63|0
1648629900000|2022-03-30 08:45:00|502.66|500.26|501.31|498.91|502.66|500.26|501.31|498.91|0
1648630200000|2022-03-30 08:50:00|501.13|498.73|502.03|499.63|502.75|500.35|500.95|498.55|0
1648630500000|2022-03-30 08:55:00|502.21|499.81|503.29|500.89|503.65|501.25|502.21|499.81|0
1648630800000|2022-03-30 09:00:00|503.47|501.07|505.09|502.69|505.09|502.69|503.28|500.88|0
1648631100000|2022-03-30 09:05:00|504.72|502.32|504.9|502.5|505.63|503.23|504.18|501.78|0
1648631400000|2022-03-30 09:10:00|504.99|502.59|504.99|502.59|505.08|502.68|504.18|501.78|0
1648631700000|2022-03-30 09:15:00|505.08|502.68|505.98|503.58|506.16|503.76|504.54|502.14|0
1648632000000|2022-03-30 09:20:00|506.07|503.67|507.06|504.66|507.33|504.93|505.98|503.58|0
1648632300000|2022-03-30 09:25:00|507.15|504.75|505.98|503.58|507.24|504.84|505.61|503.21|0
1648632600000|2022-03-30 09:30:00|505.79|503.39|506.15|503.75|506.88|504.48|505.79|503.39|0
1648632900000|2022-03-30 09:35:00|505.97|503.57|505.61|503.21|506.15|503.75|504.71|502.31|0
1648633200000|2022-03-30 09:40:00|505.79|503.39|506.69|504.29|506.87|504.47|505.61|503.21|0
1648633500000|2022-03-30 09:45:00|506.51|504.11|506.69|504.29|507.41|505.01|506.33|503.93|0
1648633800000|2022-03-30 09:50:00|506.51|504.11|505.96|503.56|507.41|505.01|505.78|503.38|0
1648634100000|2022-03-30 09:55:00|505.78|503.38|507.04|504.64|507.22|504.82|505.42|503.02|0
1648634400000|2022-03-30 10:00:00|507.13|504.73|505.42|503.02|507.13|504.73|502.08|499.68|0
1648634700000|2022-03-30 10:05:00|505.68|503.28|502.98|500.58|506.4|504|502.62|500.22|0
1648635000000|2022-03-30 10:10:00|502.89|500.49|503.15|500.75|503.79|501.39|502.35|499.95|0
1648635300000|2022-03-30 10:15:00|503.07|500.67|503.24|500.84|503.43|501.03|501.09|498.69|0
1648635600000|2022-03-30 10:20:00|503.06|500.66|503.96|501.56|504.05|501.65|502.7|500.3|0
1648635900000|2022-03-30 10:25:00|503.87|501.47|503.78|501.38|504.68|502.28|503.42|501.02|0
1648636200000|2022-03-30 10:30:00|503.69|501.29|504.04|501.64|504.32|501.92|503.51|501.11|0
1648636500000|2022-03-30 10:35:00|504.14|501.74|504.68|502.28|505.04|502.64|503.96|501.56|0
1648636800000|2022-03-30 10:40:00|504.32|501.92|504.94|502.54|505.58|503.18|504.14|501.74|0
1648637100000|2022-03-30 10:45:00|505.03|502.63|506.92|504.52|507.47|505.07|505.03|502.63|0
1648637400000|2022-03-30 10:50:00|506.84|504.44|507.46|505.06|507.92|505.52|506.66|504.26|0
1648637700000|2022-03-30 10:55:00|507.56|505.16|506.65|504.25|507.74|505.34|505.93|503.53|0
1648638000000|2022-03-30 11:00:00|506.83|504.43|508.36|505.96|509.36|506.96|506.65|504.25|0
1648638300000|2022-03-30 11:05:00|508.28|505.88|506.65|504.25|508.28|505.88|506.29|503.89|0
1648638600000|2022-03-30 11:10:00|506.55|504.15|507.09|504.69|507.55|505.15|506.28|503.88|0
1648638900000|2022-03-30 11:15:00|507.01|504.61|506.64|504.24|507.73|505.33|506.28|503.88|0
1648639200000|2022-03-30 11:20:00|506.46|504.06|507.9|505.5|508.63|506.23|506.28|503.88|0
1648639500000|2022-03-30 11:25:00|507.81|505.41|507.72|505.32|508.63|506.23|507.36|504.96|0
1648639800000|2022-03-30 11:30:00|507.81|505.41|509.35|506.95|509.35|506.95|507.36|504.96|0
1648640100000|2022-03-30 11:35:00|509.43|507.03|508.8|506.4|509.53|507.13|508.44|506.04|0
1648640400000|2022-03-30 11:40:00|508.89|506.49|507.89|505.49|508.89|506.49|507.62|505.22|0
1648640700000|2022-03-30 11:45:00|508.07|505.67|507.89|505.49|508.25|505.85|507.53|505.13|0
1648641000000|2022-03-30 11:50:00|507.8|505.4|508.61|506.21|508.97|506.57|507.8|505.4|0
1648641300000|2022-03-30 11:55:00|508.79|506.39|508.07|505.67|508.97|506.57|507.71|505.31|0
1648641600000|2022-03-30 12:00:00|507.89|505.49|507.52|505.12|507.89|505.49|506.08|503.68|0
1648641900000|2022-03-30 12:05:00|507.34|504.94|506.3|503.9|507.43|505.03|505.58|503.18|0
1648642200000|2022-03-30 12:10:00|506.48|504.08|501.52|499.12|507.02|504.62|501.34|498.94|0
1648642500000|2022-03-30 12:15:00|501.7|499.3|501.79|499.39|503.05|500.65|501.43|499.03|0
1648642800000|2022-03-30 12:20:00|501.43|499.03|499.81|497.41|502.15|499.75|499.54|497.14|0
1648643100000|2022-03-30 12:25:00|499.99|497.59|499.99|497.59|501.69|499.29|499.27|496.87|0
1648643400000|2022-03-30 12:30:00|500.43|498.03|502.5|500.1|503.22|500.82|500.35|497.95|0
1648643700000|2022-03-30 12:35:00|502.32|499.92|505.2|502.8|507.01|504.61|502.32|499.92|0
1648644000000|2022-03-30 12:40:00|505.38|502.98|504.66|502.26|506.1|503.7|504.66|502.26|0
1648644300000|2022-03-30 12:45:00|504.84|502.44|502.4|500|504.84|502.44|501.95|499.55|0
1648644600000|2022-03-30 12:50:00|502.49|500.09|503.66|501.26|503.93|501.53|502.13|499.73|0
1648644900000|2022-03-30 12:55:00|503.57|501.17|504.69|502.29|504.69|502.29|502.89|500.49|0
1648645200000|2022-03-30 13:00:00|504.78|502.38|502.8|500.4|504.78|502.38|502.53|500.13|0
1648645500000|2022-03-30 13:05:00|502.71|500.31|502.35|499.95|503.43|501.03|501.99|499.59|0
1648645800000|2022-03-30 13:10:00|502.53|500.13|504.69|502.29|504.69|502.29|501.62|499.22|0
1648646100000|2022-03-30 13:15:00|504.41|502.01|505.41|503.01|505.41|503.01|503.24|500.84|0
1648646400000|2022-03-30 13:20:00|505.23|502.83|506.31|503.91|507.58|505.18|505.22|502.82|0
1648646700000|2022-03-30 13:25:00|506.13|503.73|506.67|504.27|508.11|505.71|505.58|503.18|0
1648647000000|2022-03-30 13:30:00|508.11|505.71|508.77|506.37|510.55|508.15|507.39|504.99|0
1648647300000|2022-03-30 13:35:00|509.13|506.73|505.69|503.29|510.76|508.36|504.43|502.03|0
1648647600000|2022-03-30 13:40:00|505.51|503.11|506.23|503.83|508.22|505.82|504.61|502.21|0
1648647900000|2022-03-30 13:45:00|506.41|504.01|508.94|506.54|509.48|507.08|503.88|501.48|0
1648648200000|2022-03-30 13:50:00|509.3|506.9|508.94|506.54|510.39|507.99|507.49|505.09|0
1648648500000|2022-03-30 13:55:00|508.76|506.36|511.29|508.89|512.02|509.62|507.13|504.73|0
1648648800000|2022-03-30 14:00:00|511.84|509.44|510.42|508.02|513.47|511.07|509.84|507.44|0
1648649100000|2022-03-30 14:05:00|510.24|507.84|506.61|504.21|510.96|508.56|506.07|503.67|0
1648649400000|2022-03-30 14:10:00|506.88|504.48|510.32|507.92|510.78|508.38|506.79|504.39|0
1648649700000|2022-03-30 14:15:00|510.41|508.01|506.24|503.84|510.96|508.56|505.16|502.76|0
1648650000000|2022-03-30 14:20:00|506.15|503.75|507.49|505.09|507.51|505.11|504.93|502.53|0
1648650300000|2022-03-30 14:25:00|507.67|505.27|506.23|503.83|509.3|506.9|505.69|503.29|0
1648650600000|2022-03-30 14:30:00|506.13|503.73|506.04|503.64|506.86|504.46|503.88|501.48|0
1648650900000|2022-03-30 14:35:00|505.32|502.92|507.85|505.45|508.21|505.81|505.14|502.74|0
1648651200000|2022-03-30 14:40:00|508.03|505.63|506.94|504.54|508.21|505.81|506.22|503.82|0
1648651500000|2022-03-30 14:45:00|506.76|504.36|508.57|506.17|509.74|507.34|506.4|504|0
1648651800000|2022-03-30 14:50:00|508.75|506.35|506.58|504.18|510.38|507.98|506.39|503.99|0
1648652100000|2022-03-30 14:55:00|506.76|504.36|503.87|501.47|507.12|504.72|503.51|501.11|0
1648652400000|2022-03-30 15:00:00|503.69|501.29|503.86|501.46|505.31|502.91|502.96|500.56|0
1648652700000|2022-03-30 15:05:00|504.04|501.64|500.81|498.41|504.72|502.32|500.81|498.41|0
1648653000000|2022-03-30 15:10:00|500.63|498.23|500.63|498.23|500.99|498.59|496.88|494.48|0
1648653300000|2022-03-30 15:15:00|500.27|497.87|503.14|500.74|503.5|501.1|500.09|497.69|0
1648653600000|2022-03-30 15:20:00|502.96|500.56|502.06|499.66|503.68|501.28|501.34|498.94|0
1648653900000|2022-03-30 15:25:00|502.24|499.84|500.09|497.69|502.24|499.84|498.65|496.25|0
1648654200000|2022-03-30 15:30:00|500.62|498.22|502.41|500.01|502.59|500.19|499.37|496.97|0
1648654500000|2022-03-30 15:35:00|502.59|500.19|503.22|500.82|504.21|501.81|502.23|499.83|0
1648654800000|2022-03-30 15:40:00|503.49|501.09|503.03|500.63|503.85|501.45|501.87|499.47|0
1648655100000|2022-03-30 15:45:00|502.77|500.37|502.77|500.37|504.38|501.98|501.51|499.11|0
1648655400000|2022-03-30 15:50:00|502.94|500.54|502.04|499.64|503.12|500.72|501.33|498.93|0
1648655700000|2022-03-30 15:55:00|502.22|499.82|504.2|501.8|504.2|501.8|501.33|498.93|0
1648656000000|2022-03-30 16:00:00|503.66|501.26|505.63|503.23|507.26|504.86|503.66|501.26|0
1648656300000|2022-03-30 16:05:00|505.45|503.05|501.5|499.1|505.45|503.05|500.6|498.2|0
1648656600000|2022-03-30 16:10:00|501.68|499.28|501.94|499.54|502.39|499.99|500.06|497.66|0
1648656900000|2022-03-30 16:15:00|501.85|499.45|503.29|500.89|503.47|501.07|501.32|498.92|0
1648657200000|2022-03-30 16:20:00|503.65|501.25|502.39|499.99|504.01|501.61|501.67|499.27|0
1648657500000|2022-03-30 16:25:00|502.21|499.81|502.74|500.34|503.46|501.06|501.49|499.09|0
1648657800000|2022-03-30 16:30:00|502.92|500.52|503.64|501.24|503.64|501.24|501.85|499.45|0
1648658100000|2022-03-30 16:35:00|504|501.6|505.44|503.04|505.44|503.04|503.82|501.42|0
1648658400000|2022-03-30 16:40:00|505.8|503.4|506.87|504.47|507.23|504.83|504.72|502.32|0
1648658700000|2022-03-30 16:45:00|506.69|504.29|505.43|503.03|506.87|504.47|504.89|502.49|0
1648659000000|2022-03-30 16:50:00|505.25|502.85|505.43|503.03|505.61|503.21|504.53|502.13|0
1648659300000|2022-03-30 16:55:00|505.61|503.21|505.79|503.39|505.97|503.57|505.07|502.67|0
1648659600000|2022-03-30 17:00:00|505.97|503.57|503.98|501.58|505.97|503.57|503.63|501.23|0
1648659900000|2022-03-30 17:05:00|504.07|501.67|501.65|499.25|504.16|501.76|500.93|498.53|0
1648660200000|2022-03-30 17:10:00|501.73|499.33|503.53|501.13|503.53|501.13|500.75|498.35|0
1648660500000|2022-03-30 17:15:00|503.62|501.22|501.64|499.24|503.8|501.4|500.39|497.99|0
1648660800000|2022-03-30 17:20:00|501.46|499.06|500.03|497.63|501.46|499.06|498.95|496.55|0
1648661100000|2022-03-30 17:25:00|499.85|497.45|499.31|496.91|499.85|497.45|498.41|496.01|0
1648661400000|2022-03-30 17:30:00|498.95|496.55|498.77|496.37|500.56|498.16|498.41|496.01|0
1648661700000|2022-03-30 17:35:00|498.95|496.55|498.23|495.83|500.2|497.8|498.05|495.65|0
1648662000000|2022-03-30 17:40:00|498.05|495.65|497.87|495.47|498.76|496.36|496.98|494.58|0
1648662300000|2022-03-30 17:45:00|497.51|495.11|498.94|496.54|499.12|496.72|496.62|494.22|0
1648662600000|2022-03-30 17:50:00|499.12|496.72|499.2|496.8|499.83|497.43|498.22|495.82|0
1648662900000|2022-03-30 17:55:00|498.76|496.36|496.79|494.39|499.11|496.71|495.9|493.5|0
1648663200000|2022-03-30 18:00:00|496.43|494.03|498.06|495.66|500.54|498.14|496.25|493.85|0
1648663500000|2022-03-30 18:05:00|497.88|495.48|498.6|496.2|498.95|496.55|496.45|494.05|0
1648663800000|2022-03-30 18:10:00|498.78|496.38|498.05|495.65|498.95|496.55|497.34|494.94|0
1648664100000|2022-03-30 18:15:00|498.23|495.83|494.83|492.43|498.23|495.83|494.11|491.71|0
1648664400000|2022-03-30 18:20:00|495.01|492.61|494.82|492.42|495.18|492.78|493.75|491.35|0
1648664700000|2022-03-30 18:25:00|494.64|492.24|493.93|491.53|495.72|493.32|493.03|490.63|0
1648665000000|2022-03-30 18:30:00|493.57|491.17|495.08|492.68|496.07|493.67|493.21|490.81|0
1648665300000|2022-03-30 18:35:00|495|492.6|495.89|493.49|496.79|494.39|495|492.6|0
1648665600000|2022-03-30 18:40:00|495.71|493.31|492.13|489.73|495.89|493.49|491.42|489.02|0
1648665900000|2022-03-30 18:45:00|491.95|489.55|491.24|488.84|492.31|489.91|490.35|487.95|0
1648666200000|2022-03-30 18:50:00|491.06|488.66|490.52|488.12|492.13|489.73|489.81|487.41|0
1648666500000|2022-03-30 18:55:00|490.7|488.3|489|486.6|492.48|490.08|488.38|485.98|0
1648666800000|2022-03-30 19:00:00|488.74|486.34|487.85|485.45|489.63|487.23|487.67|485.27|0
1648667100000|2022-03-30 19:05:00|487.67|485.27|487.13|484.73|488.91|486.51|486.6|484.2|0
1648667400000|2022-03-30 19:10:00|486.78|484.38|489.78|487.38|490.13|487.73|482.82|480.42|0
1648667700000|2022-03-30 19:15:00|489.86|487.46|486.41|484.01|490.31|487.91|485.17|482.77|0
1648668000000|2022-03-30 19:20:00|486.23|483.83|482.17|479.77|486.23|483.83|481.28|478.88|0
1648668300000|2022-03-30 19:25:00|481.99|479.59|486.05|483.65|486.93|484.53|481.46|479.06|0
1648668600000|2022-03-30 19:30:00|486.22|483.82|488.17|485.77|489.59|487.19|484.81|482.41|0
1648668900000|2022-03-30 19:35:00|487.99|485.59|483.45|481.05|491.46|489.06|483.27|480.87|0
1648669200000|2022-03-30 19:40:00|483.63|481.23|483.8|481.4|486.11|483.71|480.97|478.57|0
1648669500000|2022-03-30 19:45:00|483.98|481.58|488.6|486.2|490.57|488.17|483.98|481.58|0
1648669800000|2022-03-30 19:50:00|488.07|485.67|483.27|480.87|488.07|485.67|482.38|479.98|0
1648670100000|2022-03-30 19:55:00|485.4|483|496.08|493.68|496.44|494.04|484.86|482.46|0
1648670400000|2022-03-30 20:00:00|496.97|494.57|499.47|497.07|499.47|497.07|496.43|494.03|0
1648670700000|2022-03-30 20:05:00|499.29|496.89|499.11|496.71|499.83|497.43|498.4|496|0
1648671000000|2022-03-30 20:10:00|498.93|496.53|498.58|496.18|499.47|497.07|497.17|494.77|0
1648671300000|2022-03-30 20:15:00|498.78|495.98|497.89|495.09|498.78|495.98|497.71|494.91|0
1648671600000|2022-03-30 20:20:00|498.24|495.44|498.6|495.8|498.78|495.98|498.24|495.44|0
1648671900000|2022-03-30 20:25:00|498.42|495.62|498.96|496.16|499.14|496.34|498.42|495.62|0
1648672200000|2022-03-30 20:30:00|499.13|496.33|499.13|496.33|499.49|496.69|499.13|496.33|0
1648672500000|2022-03-30 20:35:00|499.22|496.42|499.13|496.33|499.31|496.51|498.95|496.15|0
1648672800000|2022-03-30 20:40:00|499.22|496.42|500.38|497.58|500.38|497.58|499.22|496.42|0
1648673100000|2022-03-30 20:45:00|500.56|497.76|500.74|497.94|500.92|498.12|499.84|497.04|0
1648673400000|2022-03-30 20:50:00|500.83|498.03|500.2|497.4|500.83|498.03|500.02|497.22|0
1648673700000|2022-03-30 20:55:00|500.02|497.22|499.21|496.41|500.02|497.22|499.21|496.41|0
1648674000000|2022-03-30 21:00:00|499.36|496.56|499.19|496.39|499.53|496.73|499.06|496.26|0
1648674300000|2022-03-30 21:05:00|499.17|496.37|499.19|496.39|499.25|496.45|499.14|496.34|0
1648674600000|2022-03-30 21:10:00|499.14|496.34|499.05|496.25|499.21|496.41|499.05|496.25|0
1648674900000|2022-03-30 21:15:00|499.03|496.23|499.13|496.33|499.13|496.33|498.97|496.17|0
1648675200000|2022-03-30 21:20:00|499.05|496.25|499.21|496.41|499.49|496.69|499.05|496.25|0
1648675500000|2022-03-30 21:25:00|499.08|496.28|498.94|496.14|499.08|496.28|498.86|496.06|0
1648675800000|2022-03-30 21:30:00|498.97|496.17|498.84|496.04|498.97|496.17|498.81|496.01|0
1648676100000|2022-03-30 21:35:00|498.89|496.09|498.78|495.98|498.96|496.16|498.78|495.98|0
1648676400000|2022-03-30 21:40:00|498.91|496.11|498.99|496.19|499.01|496.21|498.88|496.08|0
1648676700000|2022-03-30 21:45:00|499.01|496.21|499.09|496.29|499.09|496.29|498.99|496.19|0
1648677000000|2022-03-30 21:50:00|499.19|496.39|498.88|496.08|499.22|496.42|498.72|495.92|0
1648677300000|2022-03-30 21:55:00|498.75|495.95|498.92|496.12|499.16|496.36|498.74|495.94|0
1648677600000|2022-03-30 22:00:00|499.03|496.23|498.37|495.57|499.27|496.47|498.01|495.21|0
1648677900000|2022-03-30 22:05:00|498.28|495.48|498.72|495.92|499.17|496.37|498.19|495.39|0
1648678200000|2022-03-30 22:10:00|498.9|496.1|498.9|496.1|498.9|496.1|498.19|495.39|0
1648678500000|2022-03-30 22:15:00|498.72|495.92|498.54|495.74|498.72|495.92|498.18|495.38|0
1648678800000|2022-03-30 22:20:00|498.81|496.01|499.43|496.63|499.43|496.63|498.54|495.74|0
1648679100000|2022-03-30 22:25:00|499.07|496.27|499.43|496.63|499.43|496.63|499.07|496.27|0
1648679400000|2022-03-30 22:30:00|499.34|496.54|498.71|495.91|499.34|496.54|498.53|495.73|0
1648679700000|2022-03-30 22:35:00|498.89|496.09|497.99|495.19|498.89|496.09|497.99|495.19|0
1648680000000|2022-03-30 22:40:00|498.17|495.37|498.89|496.09|499.42|496.62|498.17|495.37|0
1648680300000|2022-03-30 22:45:00|499.06|496.26|498.7|495.9|499.06|496.26|498.35|495.55|0
1648680600000|2022-03-30 22:50:00|498.52|495.72|498.52|495.72|498.7|495.9|498.34|495.54|0
1648680900000|2022-03-30 22:55:00|498.34|495.54|498.52|495.72|498.7|495.9|498.34|495.54|0
1648681200000|2022-03-30 23:00:00|498.7|495.9|498.52|495.72|499.06|496.26|498.52|495.72|0
1648681500000|2022-03-30 23:05:00|498.34|495.54|498.87|496.07|499.23|496.43|498.34|495.54|0
1648681800000|2022-03-30 23:10:00|498.69|495.89|498.51|495.71|499.05|496.25|498.33|495.53|0
1648682100000|2022-03-30 23:15:00|498.69|495.89|498.33|495.53|499.23|496.43|498.33|495.53|0
1648682400000|2022-03-30 23:20:00|498.51|495.71|498.33|495.53|498.69|495.89|498.33|495.53|0
1648682700000|2022-03-30 23:25:00|498.51|495.71|498.15|495.35|498.51|495.71|498.15|495.35|0
1648683000000|2022-03-30 23:30:00|497.97|495.17|497.25|494.45|497.97|495.17|497.25|494.45|0
1648683300000|2022-03-30 23:35:00|497.15|494.35|497.07|494.27|497.25|494.45|496.89|494.09|0
1648683600000|2022-03-30 23:40:00|497.24|494.44|497.24|494.44|497.42|494.62|496.89|494.09|0
1648683900000|2022-03-30 23:45:00|497.06|494.26|496.88|494.08|497.06|494.26|496.53|493.73|0
1648684200000|2022-03-30 23:50:00|497.06|494.26|497.24|494.44|497.42|494.62|496.7|493.9|0
1648684500000|2022-03-30 23:55:00|497.14|494.34|497.06|494.26|497.24|494.44|496.88|494.08|0
1648684800000|2022-03-31 00:00:00|497.23|494.43|496.7|493.9|497.41|494.61|496.7|493.9|0
1648685100000|2022-03-31 00:05:00|496.87|494.07|497.23|494.43|497.23|494.43|496.69|493.89|0
1648685400000|2022-03-31 00:10:00|497.05|494.25|500.81|498.01|502.25|499.45|496.69|493.89|0
1648685700000|2022-03-31 00:15:00|500.99|498.19|500.45|497.65|501.35|498.55|499.02|496.22|0
1648686000000|2022-03-31 00:20:00|500.54|497.74|500.27|497.47|501.89|499.09|500.09|497.29|0
1648686300000|2022-03-31 00:25:00|500.09|497.29|501.16|498.36|501.34|498.54|499.91|497.11|0
1648686600000|2022-03-31 00:30:00|500.98|498.18|503.14|500.34|504.22|501.42|500.98|498.18|0
1648686900000|2022-03-31 00:35:00|503.32|500.52|504.76|501.96|504.76|501.96|502.6|499.8|0
1648687200000|2022-03-31 00:40:00|504.94|502.14|506.92|504.12|508|505.2|504.58|501.78|0
1648687500000|2022-03-31 00:45:00|507.1|504.3|506.38|503.58|507.1|504.3|505.65|502.85|0
1648687800000|2022-03-31 00:50:00|506.2|503.4|506.91|504.11|507.28|504.48|506.1|503.3|0
1648688100000|2022-03-31 00:55:00|506.82|504.02|506.04|503.24|507.28|504.48|505.5|502.7|0
1648688400000|2022-03-31 01:00:00|505.94|503.14|505.67|502.87|506.58|503.78|505.67|502.87|0
1648688700000|2022-03-31 01:05:00|505.86|503.06|504.77|501.97|505.86|503.06|504.41|501.61|0
1648689000000|2022-03-31 01:10:00|504.86|502.06|504.59|501.79|504.95|502.15|503.87|501.07|0
1648689300000|2022-03-31 01:15:00|504.77|501.97|504.58|501.78|504.95|502.15|504.22|501.42|0
1648689600000|2022-03-31 01:20:00|504.4|501.6|504.04|501.24|504.76|501.96|504.04|501.24|0
1648689900000|2022-03-31 01:25:00|504.22|501.42|504.94|502.14|505.12|502.32|504.04|501.24|0
1648690200000|2022-03-31 01:30:00|504.76|501.96|505.66|502.86|505.84|503.04|504.22|501.42|0
1648690500000|2022-03-31 01:35:00|505.84|503.04|504.21|501.41|505.84|503.04|504.03|501.23|0
1648690800000|2022-03-31 01:40:00|504.03|501.23|504.03|501.23|504.57|501.77|503.67|500.87|0
1648691100000|2022-03-31 01:45:00|504.21|501.41|504.11|501.31|504.75|501.95|503.67|500.87|0
1648691400000|2022-03-31 01:50:00|504.21|501.41|504.2|501.4|504.93|502.13|504.02|501.22|0
1648691700000|2022-03-31 01:55:00|504.02|501.22|504.2|501.4|504.2|501.4|503.84|501.04|0
1648692000000|2022-03-31 02:00:00|504.02|501.22|502.94|500.14|504.2|501.4|502.76|499.96|0
1648692300000|2022-03-31 02:05:00|503.2|500.4|503.48|500.68|503.84|501.04|502.76|499.96|0
1648692600000|2022-03-31 02:10:00|503.66|500.86|504.01|501.21|504.01|501.21|503.29|500.49|0
1648692900000|2022-03-31 02:15:00|504.19|501.39|504.01|501.21|504.19|501.39|503.83|501.03|0
1648693200000|2022-03-31 02:20:00|504.19|501.39|503.83|501.03|504.37|501.57|503.83|501.03|0
1648693500000|2022-03-31 02:25:00|504.01|501.21|503.83|501.03|504.19|501.39|503.47|500.67|0
1648693800000|2022-03-31 02:30:00|504.01|501.21|504.36|501.56|504.37|501.57|503.64|500.84|0
1648694100000|2022-03-31 02:35:00|504.54|501.74|505.26|502.46|505.63|502.83|504.54|501.74|0
1648694400000|2022-03-31 02:40:00|505.35|502.55|504.54|501.74|505.45|502.65|504.18|501.38|0
1648694700000|2022-03-31 02:45:00|504.18|501.38|504.36|501.56|504.54|501.74|504|501.2|0
1648695000000|2022-03-31 02:50:00|504.44|501.64|504.17|501.37|504.44|501.64|503.9|501.1|0
1648695300000|2022-03-31 02:55:00|504.08|501.28|503.99|501.19|504.53|501.73|503.81|501.01|0
1648695600000|2022-03-31 03:00:00|504.35|501.55|504.17|501.37|504.35|501.55|503.81|501.01|0
1648695900000|2022-03-31 03:05:00|504.07|501.27|503.44|500.64|504.35|501.55|503.44|500.64|0
1648696200000|2022-03-31 03:10:00|503.08|500.28|502.9|500.1|503.26|500.46|502.18|499.38|0
1648696500000|2022-03-31 03:15:00|503.08|500.28|503.08|500.28|503.44|500.64|502.9|500.1|0
1648696800000|2022-03-31 03:20:00|502.9|500.1|503.26|500.46|503.44|500.64|502.72|499.92|0
1648697100000|2022-03-31 03:25:00|503.44|500.64|503.61|500.81|503.61|500.81|503.25|500.45|0
1648697400000|2022-03-31 03:30:00|503.43|500.63|502.17|499.37|503.43|500.63|502.17|499.37|0
1648697700000|2022-03-31 03:35:00|501.99|499.19|501.63|498.83|502.17|499.37|500.73|497.93|0
1648698000000|2022-03-31 03:40:00|501.45|498.65|501.35|498.55|501.45|498.65|500.91|498.11|0
1648698300000|2022-03-31 03:45:00|501.44|498.64|501.26|498.46|501.62|498.82|501.26|498.46|0
1648698600000|2022-03-31 03:50:00|501.44|498.64|501.26|498.46|501.44|498.64|501.17|498.37|0
1648698900000|2022-03-31 03:55:00|501.44|498.64|500.9|498.1|501.62|498.82|500.72|497.92|0
1648699200000|2022-03-31 04:00:00|501.08|498.28|503.55|500.75|503.91|501.11|500.9|498.1|0
1648699500000|2022-03-31 04:05:00|503.64|500.84|503.37|500.57|503.91|501.11|503.37|500.57|0
1648699800000|2022-03-31 04:10:00|503.45|500.65|503.19|500.39|503.55|500.75|503.19|500.39|0
1648700100000|2022-03-31 04:15:00|503.09|500.29|503.72|500.92|503.72|500.92|503.01|500.21|0
1648700400000|2022-03-31 04:20:00|503.54|500.74|503.36|500.56|504.08|501.28|503.18|500.38|0
1648700700000|2022-03-31 04:25:00|503.18|500.38|502.46|499.66|503.27|500.47|502.46|499.66|0
1648701000000|2022-03-31 04:30:00|502.37|499.57|503.17|500.37|503.72|500.92|502.37|499.57|0
1648701300000|2022-03-31 04:35:00|503|500.2|503.35|500.55|503.53|500.73|502.99|500.19|0
1648701600000|2022-03-31 04:40:00|503.26|500.46|503.53|500.73|503.71|500.91|503.26|500.46|0
1648701900000|2022-03-31 04:45:00|503.35|500.55|503.53|500.73|504.07|501.27|503.35|500.55|0
1648702200000|2022-03-31 04:50:00|503.71|500.91|503.34|500.54|503.71|500.91|503.34|500.54|0
1648702500000|2022-03-31 04:55:00|503.43|500.63|503.52|500.72|503.7|500.9|503.25|500.45|0
1648702800000|2022-03-31 05:00:00|503.7|500.9|502.8|500|503.88|501.08|502.44|499.64|0
1648703100000|2022-03-31 05:05:00|502.62|499.82|501.54|498.74|503.16|500.36|501.18|498.38|0
1648703400000|2022-03-31 05:10:00|501.63|498.83|502.26|499.46|503.33|500.53|501.63|498.83|0
1648703700000|2022-03-31 05:15:00|502.44|499.64|501.71|498.91|502.61|499.81|501.36|498.56|0
1648704000000|2022-03-31 05:20:00|501.89|499.09|502.07|499.27|502.43|499.63|501.71|498.91|0
1648704300000|2022-03-31 05:25:00|501.89|499.09|501.35|498.55|501.98|499.18|500.99|498.19|0
1648704600000|2022-03-31 05:30:00|501.53|498.73|500.81|498.01|501.89|499.09|500.63|497.83|0
1648704900000|2022-03-31 05:35:00|500.99|498.19|500.09|497.29|501.71|498.91|500.09|497.29|0
1648705200000|2022-03-31 05:40:00|500.27|497.47|500.45|497.65|500.81|498.01|499.73|496.93|0
1648705500000|2022-03-31 05:45:00|500.27|497.47|500.26|497.46|500.98|498.18|500.09|497.29|0
1648705800000|2022-03-31 05:50:00|500.44|497.64|501.7|498.9|502.59|499.79|500.26|497.46|0
1648706100000|2022-03-31 05:55:00|501.78|498.98|502.41|499.61|502.68|499.88|501.69|498.89|0
1648706400000|2022-03-31 06:00:00|502.05|499.25|500.44|497.64|503.67|500.87|500.26|497.46|0
1648706700000|2022-03-31 06:05:00|500.62|497.82|501.69|498.89|501.87|499.07|500.26|497.46|0
1648707000000|2022-03-31 06:10:00|501.87|499.07|501.91|499.11|502.61|499.81|500.43|497.63|0
1648707300000|2022-03-31 06:15:00|501.81|499.01|499.68|496.88|501.91|499.11|498.61|495.81|0
1648707600000|2022-03-31 06:20:00|499.5|496.7|500.94|498.14|500.94|498.14|499.32|496.52|0
1648707900000|2022-03-31 06:25:00|500.84|498.04|500.66|497.86|500.93|498.13|499.76|496.96|0
1648708200000|2022-03-31 06:30:00|500.57|497.77|499.14|496.34|500.93|498.13|499.14|496.34|0
1648708500000|2022-03-31 06:35:00|499.49|496.69|498.95|496.15|499.76|496.96|498.24|495.44|0
1648708800000|2022-03-31 06:40:00|498.77|495.97|499.85|497.05|500.29|497.49|498.77|495.97|0
1648709100000|2022-03-31 06:45:00|500.03|497.23|500.2|497.4|500.74|497.94|499.57|496.77|0
1648709400000|2022-03-31 06:50:00|500.02|497.22|501.28|498.48|501.64|498.84|499.75|496.95|0
1648709700000|2022-03-31 06:55:00|500.92|498.12|501.72|498.92|501.82|499.02|500.47|497.67|0
1648710000000|2022-03-31 07:00:00|501.99|499.19|503.25|500.45|504.33|501.53|501.99|499.19|0
1648710300000|2022-03-31 07:05:00|503.05|500.65|501.07|498.67|503.23|500.83|500.89|498.49|0
1648710600000|2022-03-31 07:10:00|501.16|498.76|503.77|501.37|505.57|503.17|501.07|498.67|0
1648710900000|2022-03-31 07:15:00|503.95|501.55|504.99|502.59|506.92|504.52|503.95|501.55|0
1648711200000|2022-03-31 07:20:00|504.81|502.41|504.89|502.49|505.71|503.31|504.08|501.68|0
1648711500000|2022-03-31 07:25:00|504.8|502.4|503.72|501.32|505.71|503.31|503.63|501.23|0
1648711800000|2022-03-31 07:30:00|503.54|501.14|504.62|502.22|505.88|503.48|502.82|500.42|0
1648712100000|2022-03-31 07:35:00|504.44|502.04|505.34|502.94|505.88|503.48|504.44|502.04|0
1648712400000|2022-03-31 07:40:00|505.42|503.02|503.62|501.22|505.52|503.12|503.17|500.77|0
1648712700000|2022-03-31 07:45:00|503.53|501.13|503.17|500.77|503.71|501.31|502.45|500.05|0
1648713000000|2022-03-31 07:50:00|502.99|500.59|502.08|499.68|503.17|500.77|502.08|499.68|0
1648713300000|2022-03-31 07:55:00|502.26|499.86|502.28|499.88|502.89|500.49|501.09|498.69|0
1648713600000|2022-03-31 08:00:00|502.1|499.7|501.2|498.8|502.1|499.7|500.3|497.9|0
1648713900000|2022-03-31 08:05:00|501.29|498.89|499.76|497.36|501.92|499.52|499.04|496.64|0
1648714200000|2022-03-31 08:10:00|499.85|497.45|499.22|496.82|499.94|497.54|498.86|496.46|0
1648714500000|2022-03-31 08:15:00|499.04|496.64|499.58|497.18|499.94|497.54|497.78|495.38|0
1648714800000|2022-03-31 08:20:00|499.4|497|499.06|496.66|500.29|497.89|498.72|496.32|0
1648715100000|2022-03-31 08:25:00|498.88|496.48|499.86|497.46|499.95|497.55|498.7|496.3|0
1648715400000|2022-03-31 08:30:00|499.95|497.55|499.41|497.01|499.95|497.55|498.52|496.12|0
1648715700000|2022-03-31 08:35:00|499.32|496.92|498.15|495.75|499.77|497.37|497.97|495.57|0
1648716000000|2022-03-31 08:40:00|497.97|495.57|498.51|496.11|498.69|496.29|497.97|495.57|0
1648716300000|2022-03-31 08:45:00|498.33|495.93|498.33|495.93|498.51|496.11|497.97|495.57|0
1648716600000|2022-03-31 08:50:00|498.51|496.11|499.76|497.36|499.94|497.54|498.15|495.75|0
1648716900000|2022-03-31 08:55:00|499.94|497.54|500.3|497.9|501.38|498.98|499.76|497.36|0
1648717200000|2022-03-31 09:00:00|499.94|497.54|498.59|496.19|500.74|498.34|498.5|496.1|0
1648717500000|2022-03-31 09:05:00|498.68|496.28|498.32|495.92|499.04|496.64|497.96|495.56|0
1648717800000|2022-03-31 09:10:00|498.5|496.1|498.67|496.27|498.76|496.36|498.14|495.74|0
1648718100000|2022-03-31 09:15:00|498.49|496.09|500.46|498.06|500.47|498.07|498.49|496.09|0
1648718400000|2022-03-31 09:20:00|500.29|497.89|500.19|497.79|500.46|498.06|499.83|497.43|0
1648718700000|2022-03-31 09:25:00|500.28|497.88|499.74|497.34|500.28|497.88|499.02|496.62|0
1648719000000|2022-03-31 09:30:00|499.65|497.25|499.74|497.34|499.92|497.52|499.02|496.62|0
1648719300000|2022-03-31 09:35:00|499.56|497.16|499.2|496.8|499.82|497.42|498.84|496.44|0
1648719600000|2022-03-31 09:40:00|499.02|496.62|500.45|498.05|500.81|498.41|499.02|496.62|0
1648719900000|2022-03-31 09:45:00|500.54|498.14|499.55|497.15|500.63|498.23|499.37|496.97|0
1648720200000|2022-03-31 09:50:00|499.91|497.51|499.19|496.79|499.91|497.51|498.83|496.43|0
1648720500000|2022-03-31 09:55:00|499.55|497.15|498.83|496.43|500.09|497.69|498.83|496.43|0
1648720800000|2022-03-31 10:00:00|499.01|496.61|498.83|496.43|499.73|497.33|498.11|495.71|0
1648721100000|2022-03-31 10:05:00|498.65|496.25|499|496.6|499.54|497.14|498.47|496.07|0
1648721400000|2022-03-31 10:10:00|499.09|496.69|498.19|495.79|499.18|496.78|498.11|495.71|0
1648721700000|2022-03-31 10:15:00|498.46|496.06|497.39|494.99|499.54|497.14|497.39|494.99|0
1648722000000|2022-03-31 10:20:00|497.21|494.81|498.64|496.24|498.82|496.42|496.49|494.09|0
1648722300000|2022-03-31 10:25:00|498.82|496.42|499.17|496.77|499.53|497.13|498.28|495.88|0
1648722600000|2022-03-31 10:30:00|499.35|496.95|498.36|495.96|499.44|497.04|498.27|495.87|0
1648722900000|2022-03-31 10:35:00|498.45|496.05|497.82|495.42|500.43|498.03|497.2|494.8|0
1648723200000|2022-03-31 10:40:00|497.73|495.33|498.63|496.23|499.35|496.95|497.28|494.88|0
1648723500000|2022-03-31 10:45:00|498.81|496.41|498.09|495.69|499.34|496.94|497.91|495.51|0
1648723800000|2022-03-31 10:50:00|497.91|495.51|498.44|496.04|498.53|496.13|497.91|495.51|0
1648724100000|2022-03-31 10:55:00|498.26|495.86|496.29|493.89|498.26|495.86|496.11|493.71|0
1648724400000|2022-03-31 11:00:00|496.47|494.07|496.82|494.42|497.36|494.96|496.29|493.89|0
1648724700000|2022-03-31 11:05:00|497|494.6|496.29|493.89|497|494.6|495.21|492.81|0
1648725000000|2022-03-31 11:10:00|496.11|493.71|494.14|491.74|496.11|493.71|493.96|491.56|0
1648725300000|2022-03-31 11:15:00|494.32|491.92|494.16|491.76|496.12|493.72|493.81|491.41|0
1648725600000|2022-03-31 11:20:00|493.98|491.58|493.27|490.87|494.52|492.12|493.09|490.69|0
1648725900000|2022-03-31 11:25:00|493.09|490.69|491.48|489.08|493.44|491.04|491.48|489.08|0
1648726200000|2022-03-31 11:30:00|491.84|489.44|492.55|490.15|493.26|490.86|491.48|489.08|0
1648726500000|2022-03-31 11:35:00|492.19|489.79|493.79|491.39|494.24|491.84|492.19|489.79|0
1648726800000|2022-03-31 11:40:00|493.97|491.57|495.22|492.82|495.4|493|493.17|490.77|0
1648727100000|2022-03-31 11:45:00|495.48|493.08|496.38|493.98|496.47|494.07|495.22|492.82|0
1648727400000|2022-03-31 11:50:00|496.29|493.89|495.21|492.81|496.29|493.89|495.21|492.81|0
1648727700000|2022-03-31 11:55:00|495.39|492.99|496.64|494.24|497.18|494.78|495.21|492.81|0
1648728000000|2022-03-31 12:00:00|496.82|494.42|496.46|494.06|497.18|494.78|495.92|493.52|0
1648728300000|2022-03-31 12:05:00|496.64|494.24|497.53|495.13|498.25|495.85|496.37|493.97|0
1648728600000|2022-03-31 12:10:00|497.71|495.31|497.35|494.95|497.71|495.31|497.17|494.77|0
1648728900000|2022-03-31 12:15:00|497.53|495.13|496.45|494.05|497.53|495.13|496.27|493.87|0
1648729200000|2022-03-31 12:20:00|496.63|494.23|496.81|494.41|496.99|494.59|495.74|493.34|0
1648729500000|2022-03-31 12:25:00|496.99|494.59|497.16|494.76|497.52|495.12|496.63|494.23|0
1648729800000|2022-03-31 12:30:00|496.63|494.23|496.27|493.87|500.03|497.63|495.91|493.51|0
1648730100000|2022-03-31 12:35:00|496.62|494.22|495.28|492.88|496.98|494.58|494.12|491.72|0
1648730400000|2022-03-31 12:40:00|495.37|492.97|495.01|492.61|495.37|492.97|494.48|492.08|0
1648730700000|2022-03-31 12:45:00|495.19|492.79|494.65|492.25|495.19|492.79|493.76|491.36|0
1648731000000|2022-03-31 12:50:00|494.47|492.07|494.29|491.89|495.19|492.79|494.11|491.71|0
1648731300000|2022-03-31 12:55:00|494.02|491.62|495.9|493.5|496.61|494.21|494.02|491.62|0
1648731600000|2022-03-31 13:00:00|496.07|493.67|496.97|494.57|497.14|494.74|495.18|492.78|0
1648731900000|2022-03-31 13:05:00|496.79|494.39|495.53|493.13|498.04|495.64|495.35|492.95|0
1648732200000|2022-03-31 13:10:00|495.71|493.31|494.1|491.7|495.8|493.4|491.78|489.38|0
1648732500000|2022-03-31 13:15:00|494.46|492.06|493.03|490.63|494.82|492.42|491.43|489.03|0
1648732800000|2022-03-31 13:20:00|492.67|490.27|494.1|491.7|494.1|491.7|491.78|489.38|0
1648733100000|2022-03-31 13:25:00|494.27|491.87|490.35|487.95|494.45|492.05|490.35|487.95|0
1648733400000|2022-03-31 13:30:00|491.42|489.02|489.64|487.24|491.95|489.55|489.28|486.88|0
1648733700000|2022-03-31 13:35:00|489.1|486.7|489.28|486.88|489.28|486.88|485.02|482.62|0
1648734000000|2022-03-31 13:40:00|488.21|485.81|487.23|484.83|489.81|487.41|486.26|483.86|0
1648734300000|2022-03-31 13:45:00|487.32|484.92|488.65|486.25|489.54|487.14|483.58|481.18|0
1648734600000|2022-03-31 13:50:00|488.2|485.8|487.94|485.54|491.49|489.09|485.99|483.59|0
1648734900000|2022-03-31 13:55:00|487.76|485.36|489.89|487.49|490.96|488.56|486.34|483.94|0
1648735200000|2022-03-31 14:00:00|489.97|487.57|481.91|479.51|489.97|487.57|480.86|478.46|0
1648735500000|2022-03-31 14:05:00|482.27|479.87|482.97|480.57|485.27|482.87|482.09|479.69|0
1648735800000|2022-03-31 14:10:00|483.32|480.92|485.09|482.69|485.45|483.05|481.38|478.98|0
1648736100000|2022-03-31 14:15:00|485.27|482.87|485.09|482.69|486.86|484.46|483.14|480.74|0
1648736400000|2022-03-31 14:20:00|484.82|482.42|482.43|480.03|486.5|484.1|481.9|479.5|0
1648736700000|2022-03-31 14:25:00|482.26|479.86|484.73|482.33|485.52|483.12|480.67|478.27|0
1648737000000|2022-03-31 14:30:00|484.91|482.51|489.16|486.76|489.69|487.29|483.84|481.44|0
1648737300000|2022-03-31 14:35:00|489.51|487.11|487.17|484.77|490.94|488.54|486.82|484.42|0
1648737600000|2022-03-31 14:40:00|487.08|484.68|488.41|486.01|488.95|486.55|485.58|483.18|0
1648737900000|2022-03-31 14:45:00|488.06|485.66|492.68|490.28|493.76|491.36|487.7|485.3|0
1648738200000|2022-03-31 14:50:00|492.51|490.11|490.01|487.61|493.04|490.64|489.65|487.25|0
1648738500000|2022-03-31 14:55:00|490.36|487.96|493.04|490.64|495|492.6|490.36|487.96|0
1648738800000|2022-03-31 15:00:00|492.69|490.29|490.9|488.5|493.58|491.18|488.76|486.36|0
1648739100000|2022-03-31 15:05:00|490.72|488.32|490.36|487.96|491.97|489.57|488.4|486|0
1648739400000|2022-03-31 15:10:00|490.09|487.69|489.82|487.42|491.43|489.03|488.4|486|0
1648739700000|2022-03-31 15:15:00|490.36|487.96|488.75|486.35|490.54|488.14|487.69|485.29|0
1648740000000|2022-03-31 15:20:00|488.57|486.17|488.57|486.17|490.71|488.31|487.68|485.28|0
1648740300000|2022-03-31 15:25:00|488.39|485.99|487.15|484.75|488.39|485.99|486.26|483.86|0
1648740600000|2022-03-31 15:30:00|486.61|484.21|485.27|482.87|487.5|485.1|484.66|482.26|0
1648740900000|2022-03-31 15:35:00|485.37|482.97|486.25|483.85|487.67|485.27|484.3|481.9|0
1648741200000|2022-03-31 15:40:00|486.61|484.21|488.38|485.98|490.52|488.12|486.43|484.03|0
1648741500000|2022-03-31 15:45:00|488.2|485.8|487.49|485.09|488.2|485.8|486.6|484.2|0
1648741800000|2022-03-31 15:50:00|487.31|484.91|486.42|484.02|487.93|485.53|485.53|483.13|0
1648742100000|2022-03-31 15:55:00|486.6|484.2|488.73|486.33|488.73|486.33|486.24|483.84|0
1648742400000|2022-03-31 16:00:00|488.55|486.15|485.88|483.48|489.98|487.58|485.71|483.31|0
1648742700000|2022-03-31 16:05:00|485.71|483.31|486.24|483.84|486.95|484.55|485.17|482.77|0
1648743000000|2022-03-31 16:10:00|486.06|483.66|483.93|481.53|486.24|483.84|483.93|481.53|0
1648743300000|2022-03-31 16:15:00|483.75|481.35|484.46|482.06|485.7|483.3|483.39|480.99|0
1648743600000|2022-03-31 16:20:00|484.1|481.7|481.62|479.22|484.1|481.7|481.62|479.22|0
1648743900000|2022-03-31 16:25:00|481.44|479.04|481.79|479.39|481.97|479.57|480.2|477.8|0
1648744200000|2022-03-31 16:30:00|482.06|479.66|480.02|477.62|483.21|480.81|479.85|477.45|0
1648744500000|2022-03-31 16:35:00|480.2|477.8|481.97|479.57|482.67|480.27|479.67|477.27|0
1648744800000|2022-03-31 16:40:00|481.79|479.39|483.38|480.98|483.73|481.33|481.61|479.21|0
1648745100000|2022-03-31 16:45:00|483.73|481.33|483.02|480.62|484.26|481.86|481.78|479.38|0
1648745400000|2022-03-31 16:50:00|483.2|480.8|480.9|478.5|483.2|480.8|480.37|477.97|0
1648745700000|2022-03-31 16:55:00|480.72|478.32|479.66|477.26|481.6|479.2|479.3|476.9|0
1648746000000|2022-03-31 17:00:00|479.83|477.43|480.45|478.05|481.6|479.2|479.13|476.73|0
1648746300000|2022-03-31 17:05:00|480.36|477.96|479.12|476.72|481.42|479.02|478.95|476.55|0
1648746600000|2022-03-31 17:10:00|479.21|476.81|478.24|475.84|480|477.6|477.71|475.31|0
1648746900000|2022-03-31 17:15:00|478.06|475.66|480.53|478.13|480.71|478.31|477|474.6|0
1648747200000|2022-03-31 17:20:00|480|477.6|478.76|476.36|480|477.6|478.06|475.66|0
1648747500000|2022-03-31 17:25:00|478.41|476.01|481.76|479.36|482.12|479.72|478.06|475.66|0
1648747800000|2022-03-31 17:30:00|481.59|479.19|481.58|479.18|483|480.6|480.7|478.3|0
1648748100000|2022-03-31 17:35:00|481.23|478.83|480.17|477.77|481.23|478.83|479.46|477.06|0
1648748400000|2022-03-31 17:40:00|480.34|477.94|481.58|479.18|482.29|479.89|479.99|477.59|0
1648748700000|2022-03-31 17:45:00|481.75|479.35|482.46|480.06|482.64|480.24|481.05|478.65|0
1648749000000|2022-03-31 17:50:00|482.81|480.41|483.7|481.3|485.47|483.07|482.81|480.41|0
1648749300000|2022-03-31 17:55:00|483.52|481.12|481.57|479.17|484.23|481.83|481.57|479.17|0
1648749600000|2022-03-31 18:00:00|481.92|479.52|477.86|475.46|481.92|479.52|477.68|475.28|0
1648749900000|2022-03-31 18:05:00|478.04|475.64|477.15|474.75|478.74|476.34|476.27|473.87|0
1648750200000|2022-03-31 18:10:00|476.8|474.4|476.09|473.69|477.86|475.46|475.74|473.34|0
1648750500000|2022-03-31 18:15:00|475.92|473.52|475.39|472.99|476.44|474.04|474.51|472.11|0
1648750800000|2022-03-31 18:20:00|475.21|472.81|478.93|476.53|479.28|476.88|473.93|471.53|0
1648751100000|2022-03-31 18:25:00|478.75|476.35|479.28|476.88|479.81|477.41|476.47|474.07|0
1648751400000|2022-03-31 18:30:00|479.63|477.23|477.52|475.12|479.63|477.23|476.99|474.59|0
1648751700000|2022-03-31 18:35:00|477.34|474.94|479.18|476.78|480.33|477.93|476.46|474.06|0
1648752000000|2022-03-31 18:40:00|478.74|476.34|477.16|474.76|479.62|477.22|475.93|473.53|0
1648752300000|2022-03-31 18:45:00|477.34|474.94|477.33|474.93|478.74|476.34|475.93|473.53|0
1648752600000|2022-03-31 18:50:00|476.98|474.58|477.68|475.28|478.74|476.34|476.81|474.41|0
1648752900000|2022-03-31 18:55:00|477.16|474.76|480.85|478.45|480.85|478.45|477.16|474.76|0
1648753200000|2022-03-31 19:00:00|481.2|478.8|483.67|481.27|486.5|484.1|481.2|478.8|0
1648753500000|2022-03-31 19:05:00|483.49|481.09|484.37|481.97|485.43|483.03|482.43|480.03|0
1648753800000|2022-03-31 19:10:00|484.19|481.79|481.01|478.61|484.28|481.88|480.49|478.09|0
1648754100000|2022-03-31 19:15:00|480.84|478.44|478.55|476.15|481.19|478.79|478.02|475.62|0
1648754400000|2022-03-31 19:20:00|478.37|475.97|474.16|471.76|478.37|475.97|473.81|471.41|0
1648754700000|2022-03-31 19:25:00|474.33|471.93|473.81|471.41|475.21|472.81|472.06|469.66|0
1648755000000|2022-03-31 19:30:00|473.63|471.23|468.91|466.51|474.68|472.28|467.69|465.29|0
1648755300000|2022-03-31 19:35:00|468.74|466.34|470.83|468.43|472.75|470.35|467.69|465.29|0
1648755600000|2022-03-31 19:40:00|469.61|467.21|465.08|462.68|470.83|468.43|464.74|462.34|0
1648755900000|2022-03-31 19:45:00|465.26|462.86|462.41|460.01|468.38|465.98|462.41|460.01|0
1648756200000|2022-03-31 19:50:00|462.23|459.83|457.14|454.74|464.05|461.65|457.14|454.74|0
1648756500000|2022-03-31 19:55:00|456.1|453.7|449.56|447.16|458.69|456.29|446.83|444.43|0
1648756800000|2022-03-31 20:00:00|447.68|445.28|449.73|447.33|455.05|452.65|447.68|445.28|0
1648757100000|2022-03-31 20:05:00|449.9|447.5|452.29|449.89|452.64|450.24|448.7|446.3|0
1648757400000|2022-03-31 20:10:00|452.64|450.24|455.44|453.04|455.96|453.56|452.55|450.15|0
1648757700000|2022-03-31 20:15:00|455.3|452.5|454.95|452.15|456.51|453.71|454.09|451.29|0
1648758000000|2022-03-31 20:20:00|454.78|451.98|451.58|448.78|455.12|452.32|451.5|448.7|0
1648758300000|2022-03-31 20:25:00|451.5|448.7|452.7|449.9|453.22|450.42|450.81|448.01|0
1648758600000|2022-03-31 20:30:00|452.88|450.08|453.39|450.59|454.08|451.28|452.53|449.73|0
1648758900000|2022-03-31 20:35:00|452.96|450.16|453.9|451.1|454.6|451.8|452.96|450.16|0
1648759200000|2022-03-31 20:40:00|453.99|451.19|454.42|451.62|454.94|452.14|453.99|451.19|0
1648759500000|2022-03-31 20:45:00|454.59|451.79|454.59|451.79|455.28|452.48|453.04|450.24|0
1648759800000|2022-03-31 20:50:00|454.76|451.96|454.24|451.44|454.76|451.96|453.12|450.32|0
1648760100000|2022-03-31 20:55:00|454.41|451.61|454.32|451.52|454.76|451.96|453.89|451.09|0
1648760400000|2022-03-31 21:00:00|454.43|451.63|453.95|451.15|454.49|451.69|453.92|451.12|0
1648760700000|2022-03-31 21:05:00|453.92|451.12|453.89|451.09|454.12|451.32|453.81|451.01|0
1648761000000|2022-03-31 21:10:00|453.87|451.07|453.99|451.19|454.04|451.24|453.84|451.04|0
1648761300000|2022-03-31 21:15:00|453.96|451.16|454.03|451.23|454.06|451.26|453.94|451.14|0
1648761600000|2022-03-31 21:20:00|454.01|451.21|453.43|450.63|454.01|451.21|453.43|450.63|0
1648761900000|2022-03-31 21:25:00|453.58|450.78|452.72|449.92|453.76|450.96|452.72|449.92|0
1648762200000|2022-03-31 21:30:00|453|450.2|452.59|449.79|453.15|450.35|452.3|449.5|0
1648762500000|2022-03-31 21:35:00|452.57|449.77|452.09|449.29|452.59|449.79|451.94|449.14|0
1648762800000|2022-03-31 21:40:00|452.14|449.34|452.64|449.84|452.66|449.86|451.96|449.16|0
1648763100000|2022-03-31 21:45:00|452.46|449.66|452.69|449.89|453.17|450.37|452.46|449.66|0
1648763400000|2022-03-31 21:50:00|452.81|450.01|452.96|450.16|453.67|450.87|452.81|450.01|0
1648763700000|2022-03-31 21:55:00|453.09|450.29|453.69|450.89|453.99|451.19|453.09|450.29|0
1648764000000|2022-03-31 22:00:00|453.94|451.14|455.93|453.13|456.62|453.82|453.77|450.97|0
1648764300000|2022-03-31 22:05:00|455.76|452.96|455.24|452.44|456.27|453.47|455.07|452.27|0
1648764600000|2022-03-31 22:10:00|455.41|452.61|454.11|451.31|455.41|452.61|453.85|451.05|0
1648764900000|2022-03-31 22:15:00|454.2|451.4|452.99|450.19|454.45|451.65|452.47|449.67|0
1648765200000|2022-03-31 22:20:00|452.82|450.02|452.47|449.67|453.16|450.36|451.78|448.98|0
1648765500000|2022-03-31 22:25:00|452.64|449.84|451.95|449.15|452.81|450.01|451.95|449.15|0
1648765800000|2022-03-31 22:30:00|452.47|449.67|454.02|451.22|454.02|451.22|452.47|449.67|0
1648766100000|2022-03-31 22:35:00|454.1|451.3|454.53|451.73|454.88|452.08|454.02|451.22|0
1648766400000|2022-03-31 22:40:00|454.7|451.9|454.78|451.98|455.05|452.25|454.61|451.81|0
1648766700000|2022-03-31 22:45:00|454.87|452.07|454.53|451.73|455.39|452.59|454.53|451.73|0
1648767000000|2022-03-31 22:50:00|454.52|451.72|454.87|452.07|455.39|452.59|454.52|451.72|0
1648767300000|2022-03-31 22:55:00|455.04|452.24|454.86|452.06|455.04|452.24|454.35|451.55|0
1648767600000|2022-03-31 23:00:00|455.04|452.24|454.86|452.06|455.38|452.58|454.86|452.06|0
1648767900000|2022-03-31 23:05:00|454.69|451.89|455.03|452.23|455.2|452.4|454.34|451.54|0
1648768200000|2022-03-31 23:10:00|454.86|452.06|455.2|452.4|455.46|452.66|454.69|451.89|0
1648768500000|2022-03-31 23:15:00|455.03|452.23|455.2|452.4|455.89|453.09|454.68|451.88|0
1648768800000|2022-03-31 23:20:00|455.37|452.57|455.45|452.65|455.54|452.74|454.68|451.88|0
1648769100000|2022-03-31 23:25:00|455.37|452.57|455.54|452.74|455.54|452.74|455.02|452.22|0
1648769400000|2022-03-31 23:30:00|455.37|452.57|455.19|452.39|456.06|453.26|454.85|452.05|0
1648769700000|2022-03-31 23:35:00|455.36|452.56|455.88|453.08|456.05|453.25|455.36|452.56|0
1648770000000|2022-03-31 23:40:00|455.71|452.91|456.57|453.77|456.91|454.11|455.71|452.91|0
1648770300000|2022-03-31 23:45:00|456.4|453.6|455.01|452.21|456.4|453.6|455.01|452.21|0
1648770600000|2022-03-31 23:50:00|455.18|452.38|455.7|452.9|455.7|452.9|454.66|451.86|0
1648770900000|2022-03-31 23:55:00|455.87|453.07|455.35|452.55|455.87|453.07|455.18|452.38|0
1648771200000|2022-04-01 00:00:00|455.52|452.72|454.14|451.34|456.91|454.11|453.45|450.65|0
1648771500000|2022-04-01 00:05:00|454.31|451.51|454.48|451.68|455.52|452.72|453.45|450.65|0
1648771800000|2022-04-01 00:10:00|454.66|451.86|455.52|452.72|455.86|453.06|453.62|450.82|0
1648772100000|2022-04-01 00:15:00|455.34|452.54|453.27|450.47|455.69|452.89|453.1|450.3|0
1648772400000|2022-04-01 00:20:00|453.44|450.64|454.3|451.5|454.82|452.02|453.1|450.3|0
1648772700000|2022-04-01 00:25:00|454.13|451.33|453.09|450.29|454.13|451.33|452.75|449.95|0
1648773000000|2022-04-01 00:30:00|453.26|450.46|452.06|449.26|453.44|450.64|452.06|449.26|0
1648773300000|2022-04-01 00:35:00|452.23|449.43|453.95|451.15|453.95|451.15|451.37|448.57|0
1648773600000|2022-04-01 00:40:00|454.12|451.32|454.64|451.84|455.15|452.35|453.26|450.46|0
1648773900000|2022-04-01 00:45:00|454.46|451.66|454.2|451.4|454.98|452.18|453.94|451.14|0
1648774200000|2022-04-01 00:50:00|454.29|451.49|453.77|450.97|454.29|451.49|453.08|450.28|0
1648774500000|2022-04-01 00:55:00|453.94|451.14|455.32|452.52|455.32|452.52|453.08|450.28|0
1648774800000|2022-04-01 01:00:00|455.15|452.35|454.8|452|455.32|452.52|453.94|451.14|0
1648775100000|2022-04-01 01:05:00|454.97|452.17|455.31|452.51|455.49|452.69|454.45|451.65|0
1648775400000|2022-04-01 01:10:00|455.22|452.42|455.66|452.86|456|453.2|454.79|451.99|0
1648775700000|2022-04-01 01:15:00|455.48|452.68|456|453.2|456.69|453.89|455.14|452.34|0
1648776000000|2022-04-01 01:20:00|456.17|453.37|456.69|453.89|457.03|454.23|456|453.2|0
1648776300000|2022-04-01 01:25:00|456.77|453.97|456.34|453.54|456.77|453.97|455.48|452.68|0
1648776600000|2022-04-01 01:30:00|456.17|453.37|455.99|453.19|456.34|453.54|455.3|452.5|0
1648776900000|2022-04-01 01:35:00|456.16|453.36|454.09|451.29|456.16|453.36|453.4|450.6|0
1648777200000|2022-04-01 01:40:00|453.92|451.12|454.6|451.8|455.12|452.32|453.92|451.12|0
1648777500000|2022-04-01 01:45:00|454.43|451.63|454.26|451.46|454.78|451.98|453.74|450.94|0
1648777800000|2022-04-01 01:50:00|454.17|451.37|454.43|451.63|455.98|453.18|454.17|451.37|0
1648778100000|2022-04-01 01:55:00|454.6|451.8|454.94|452.14|455.29|452.49|454.43|451.63|0
1648778400000|2022-04-01 02:00:00|454.77|451.97|455.28|452.48|456.15|453.35|454.6|451.8|0
1648778700000|2022-04-01 02:05:00|455.37|452.57|454.59|451.79|455.63|452.83|454.59|451.79|0
1648779000000|2022-04-01 02:10:00|454.5|451.7|455.45|452.65|455.71|452.91|454.42|451.62|0
1648779300000|2022-04-01 02:15:00|455.53|452.73|455.62|452.82|455.8|453|455.28|452.48|0
1648779600000|2022-04-01 02:20:00|455.53|452.73|455.27|452.47|455.62|452.82|454.41|451.61|0
1648779900000|2022-04-01 02:25:00|455.1|452.3|455.1|452.3|455.44|452.64|454.93|452.13|0
1648780200000|2022-04-01 02:30:00|455.27|452.47|455.79|452.99|455.96|453.16|455.1|452.3|0
1648780500000|2022-04-01 02:35:00|455.87|453.07|456.82|454.02|457|454.2|455.61|452.81|0
1648780800000|2022-04-01 02:40:00|456.65|453.85|457.34|454.54|457.86|455.06|456.65|453.85|0
1648781100000|2022-04-01 02:45:00|457.16|454.36|458.03|455.23|458.03|455.23|456.99|454.19|0
1648781400000|2022-04-01 02:50:00|457.85|455.05|457.33|454.53|458.2|455.4|457.33|454.53|0
1648781700000|2022-04-01 02:55:00|457.51|454.71|457.85|455.05|458.02|455.22|457.5|454.7|0
1648782000000|2022-04-01 03:00:00|458.02|455.22|459.58|456.78|459.84|457.04|458.02|455.22|0
1648782300000|2022-04-01 03:05:00|459.41|456.61|458.54|455.74|459.41|456.61|458.36|455.56|0
1648782600000|2022-04-01 03:10:00|458.71|455.91|459.23|456.43|459.23|456.43|458.54|455.74|0
1648782900000|2022-04-01 03:15:00|459.4|456.6|459.4|456.6|459.75|456.95|459.23|456.43|0
1648783200000|2022-04-01 03:20:00|459.22|456.42|459.22|456.42|459.57|456.77|458.14|455.34|0
1648783500000|2022-04-01 03:25:00|459.39|456.59|458.87|456.07|459.39|456.59|458.7|455.9|0
1648783800000|2022-04-01 03:30:00|458.7|455.9|458.35|455.55|459.05|456.25|458.35|455.55|0
1648784100000|2022-04-01 03:35:00|458.52|455.72|457.83|455.03|458.52|455.72|457.48|454.68|0
1648784400000|2022-04-01 03:40:00|457.65|454.85|457.83|455.03|458.35|455.55|457.48|454.68|0
1648784700000|2022-04-01 03:45:00|458|455.2|458|455.2|458|455.2|457.65|454.85|0
1648785000000|2022-04-01 03:50:00|458.17|455.37|457.65|454.85|458.34|455.54|457.65|454.85|0
1648785300000|2022-04-01 03:55:00|457.47|454.67|457.99|455.19|457.99|455.19|457.3|454.5|0
1648785600000|2022-04-01 04:00:00|458.16|455.36|457.47|454.67|458.16|455.36|457.47|454.67|0
1648785900000|2022-04-01 04:05:00|457.64|454.84|457.99|455.19|457.99|455.19|457.47|454.67|0
1648786200000|2022-04-01 04:10:00|457.98|455.18|457.98|455.18|457.98|455.18|457.64|454.84|0
1648786500000|2022-04-01 04:15:00|457.81|455.01|458.33|455.53|458.33|455.53|457.81|455.01|0
1648786800000|2022-04-01 04:20:00|458.15|455.35|458.15|455.35|458.32|455.52|457.98|455.18|0
1648787100000|2022-04-01 04:25:00|457.98|455.18|457.8|455|457.98|455.18|457.71|454.91|0
1648787400000|2022-04-01 04:30:00|457.63|454.83|457.45|454.65|457.97|455.17|457.45|454.65|0
1648787700000|2022-04-01 04:35:00|457.36|454.56|456.93|454.13|457.45|454.65|456.93|454.13|0
1648788000000|2022-04-01 04:40:00|456.58|453.78|455.89|453.09|456.76|453.96|455.55|452.75|0
1648788300000|2022-04-01 04:45:00|455.72|452.92|456.23|453.43|456.41|453.61|455.72|452.92|0
1648788600000|2022-04-01 04:50:00|456.06|453.26|455.54|452.74|456.06|453.26|455.19|452.39|0
1648788900000|2022-04-01 04:55:00|453.04|450.24|454.66|451.86|455.35|452.55|453.04|450.24|0
1648789200000|2022-04-01 05:00:00|454.48|451.68|455.34|452.54|455.34|452.54|454.14|451.34|0
1648789500000|2022-04-01 05:05:00|455.17|452.37|455.34|452.54|455.69|452.89|455|452.2|0
1648789800000|2022-04-01 05:10:00|455.17|452.37|456.72|453.92|456.9|454.1|454.65|451.85|0
1648790100000|2022-04-01 05:15:00|456.9|454.1|456.72|453.92|457.07|454.27|456.38|453.58|0
1648790400000|2022-04-01 05:20:00|456.55|453.75|456.03|453.23|456.89|454.09|455.85|453.05|0
1648790700000|2022-04-01 05:25:00|456.02|453.22|455.68|452.88|456.02|453.22|455.59|452.79|0
1648791000000|2022-04-01 05:30:00|455.85|453.05|454.81|452.01|455.85|453.05|454.81|452.01|0
1648791300000|2022-04-01 05:35:00|454.98|452.18|453.77|450.97|455.15|452.35|453.6|450.8|0
1648791600000|2022-04-01 05:40:00|453.94|451.14|454.63|451.83|454.8|452|453.77|450.97|0
1648791900000|2022-04-01 05:45:00|454.46|451.66|454.28|451.48|454.63|451.83|454.02|451.22|0
1648792200000|2022-04-01 05:50:00|454.11|451.31|453.24|450.44|454.11|451.31|452.73|449.93|0
1648792500000|2022-04-01 05:55:00|453.42|450.62|452.72|449.92|453.42|450.62|452.72|449.92|0
1648792800000|2022-04-01 06:00:00|452.38|449.58|453.41|450.61|453.58|450.78|451.52|448.72|0
1648793100000|2022-04-01 06:05:00|453.24|450.44|452.55|449.75|453.41|450.61|451.68|448.88|0
1648793400000|2022-04-01 06:10:00|452.37|449.57|452.89|450.09|452.89|450.09|452.03|449.23|0
1648793700000|2022-04-01 06:15:00|452.72|449.92|454.27|451.47|454.27|451.47|452.54|449.74|0
1648794000000|2022-04-01 06:20:00|454.61|451.81|456.51|453.71|456.86|454.06|454.61|451.81|0
1648794300000|2022-04-01 06:25:00|456.69|453.89|455.99|453.19|457.38|454.58|455.82|453.02|0
1648794600000|2022-04-01 06:30:00|455.82|453.02|455.47|452.67|456.86|454.06|455.47|452.67|0
1648794900000|2022-04-01 06:35:00|455.3|452.5|457.02|454.22|457.37|454.57|455.21|452.41|0
1648795200000|2022-04-01 06:40:00|456.85|454.05|457.8|455|457.89|455.09|456.68|453.88|0
1648795500000|2022-04-01 06:45:00|457.72|454.92|458.06|455.26|458.41|455.61|457.71|454.91|0
1648795800000|2022-04-01 06:50:00|457.97|455.17|457.88|455.08|458.49|455.69|457.36|454.56|0
1648796100000|2022-04-01 06:55:00|457.71|454.91|457.88|455.08|458.4|455.6|456.84|454.04|0
1648796400000|2022-04-01 07:00:00|457.71|454.91|456.49|453.69|457.88|455.08|455.97|453.17|0
1648796700000|2022-04-01 07:05:00|456.72|454.32|456.55|454.15|456.89|454.49|455.25|452.85|0
1648797000000|2022-04-01 07:10:00|456.29|453.89|455.08|452.68|457.5|455.1|454.56|452.16|0
1648797300000|2022-04-01 07:15:00|455.33|452.93|457.32|454.92|457.67|455.27|454.9|452.5|0
1648797600000|2022-04-01 07:20:00|457.23|454.83|458.88|456.48|460.27|457.87|457.15|454.75|0
1648797900000|2022-04-01 07:25:00|458.36|455.96|456.97|454.57|458.71|456.31|456.97|454.57|0
1648798200000|2022-04-01 07:30:00|456.45|454.05|454.72|452.32|457.14|454.74|454.72|452.32|0
1648798500000|2022-04-01 07:35:00|454.89|452.49|455.41|453.01|455.58|453.18|453.34|450.94|0
1648798800000|2022-04-01 07:40:00|455.23|452.83|455.58|453.18|456.45|454.05|454.37|451.97|0
1648799100000|2022-04-01 07:45:00|455.23|452.83|456.61|454.21|457.14|454.74|455.23|452.83|0
1648799400000|2022-04-01 07:50:00|456.79|454.39|458.35|455.95|458.35|455.95|456.52|454.12|0
1648799700000|2022-04-01 07:55:00|458.52|456.12|457.56|455.16|458.52|456.12|456.78|454.38|0
1648800000000|2022-04-01 08:00:00|457.3|454.9|459.21|456.81|459.21|456.81|456.69|454.29|0
1648800300000|2022-04-01 08:05:00|458.86|456.46|458.16|455.76|459.21|456.81|457.64|455.24|0
1648800600000|2022-04-01 08:10:00|458.07|455.67|457.12|454.72|459.2|456.8|457.12|454.72|0
1648800900000|2022-04-01 08:15:00|457.29|454.89|457.29|454.89|458.24|455.84|456.51|454.11|0
1648801200000|2022-04-01 08:20:00|457.46|455.06|458.33|455.93|458.85|456.45|457.29|454.89|0
1648801500000|2022-04-01 08:25:00|458.16|455.76|458.67|456.27|459.2|456.8|457.81|455.41|0
1648801800000|2022-04-01 08:30:00|458.58|456.18|458.15|455.75|458.58|456.18|457.28|454.88|0
1648802100000|2022-04-01 08:35:00|458.32|455.92|457.28|454.88|458.84|456.44|457.28|454.88|0
1648802400000|2022-04-01 08:40:00|457.36|454.96|459.36|456.96|459.36|456.96|457.28|454.88|0
1648802700000|2022-04-01 08:45:00|459.53|457.13|459.36|456.96|460.06|457.66|458.84|456.44|0
1648803000000|2022-04-01 08:50:00|459.53|457.13|459.61|457.21|459.88|457.48|458.84|456.44|0
1648803300000|2022-04-01 08:55:00|459.53|457.13|459.35|456.95|459.53|457.13|458.83|456.43|0
1648803600000|2022-04-01 09:00:00|459.09|456.69|457.79|455.39|459.09|456.69|457.44|455.04|0
1648803900000|2022-04-01 09:05:00|457.96|455.56|456.75|454.35|457.96|455.56|456.4|454|0
1648804200000|2022-04-01 09:10:00|456.57|454.17|457.44|455.04|457.78|455.38|456.4|454|0
1648804500000|2022-04-01 09:15:00|457.52|455.12|457.09|454.69|457.78|455.38|456.57|454.17|0
1648804800000|2022-04-01 09:20:00|456.91|454.51|458.47|456.07|461.08|458.68|455.7|453.3|0
1648805100000|2022-04-01 09:25:00|458.64|456.24|458.99|456.59|459.17|456.77|458.3|455.9|0
1648805400000|2022-04-01 09:30:00|459.16|456.76|461.42|459.02|462.29|459.89|459.16|456.76|0
1648805700000|2022-04-01 09:35:00|461.59|459.19|460.72|458.32|462.12|459.72|460.72|458.32|0
1648806000000|2022-04-01 09:40:00|460.55|458.15|459.85|457.45|460.72|458.32|458.98|456.58|0
1648806300000|2022-04-01 09:45:00|460.02|457.62|459.33|456.93|460.2|457.8|458.63|456.23|0
1648806600000|2022-04-01 09:50:00|459.5|457.1|460.89|458.49|461.59|459.19|459.5|457.1|0
1648806900000|2022-04-01 09:55:00|461.06|458.66|461.32|458.92|461.93|459.53|460.54|458.14|0
1648807200000|2022-04-01 10:00:00|461.23|458.83|461.16|458.76|464.9|462.5|461.06|458.66|0
1648807500000|2022-04-01 10:05:00|461.06|458.66|461.85|459.45|461.85|459.45|460.63|458.23|0
1648807800000|2022-04-01 10:10:00|461.68|459.28|461.06|458.66|462.02|459.62|460.8|458.4|0
1648808100000|2022-04-01 10:15:00|461.15|458.75|461.41|459.01|461.5|459.1|460.8|458.4|0
1648808400000|2022-04-01 10:20:00|461.32|458.92|460.8|458.4|461.5|459.1|460.8|458.4|0
1648808700000|2022-04-01 10:25:00|461.14|458.74|461.84|459.44|462.01|459.61|460.97|458.57|0
1648809000000|2022-04-01 10:30:00|461.57|459.17|461.84|459.44|462.19|459.79|461.14|458.74|0
1648809300000|2022-04-01 10:35:00|461.66|459.26|460|457.6|461.84|459.44|459.92|457.52|0
1648809600000|2022-04-01 10:40:00|460.09|457.69|459.92|457.52|460.44|458.04|459.65|457.25|0
1648809900000|2022-04-01 10:45:00|460.09|457.69|459.57|457.17|460.09|457.69|459.04|456.64|0
1648810200000|2022-04-01 10:50:00|459.39|456.99|459.04|456.64|459.56|457.16|458.87|456.47|0
1648810500000|2022-04-01 10:55:00|459.22|456.82|460.51|458.11|460.95|458.55|458.69|456.29|0
1648810800000|2022-04-01 11:00:00|460.26|457.86|460.43|458.03|461.3|458.9|460.26|457.86|0
1648811100000|2022-04-01 11:05:00|460.6|458.2|460.6|458.2|461.3|458.9|460.33|457.93|0
1648811400000|2022-04-01 11:10:00|460.77|458.37|459.2|456.8|460.77|458.37|459.03|456.63|0
1648811700000|2022-04-01 11:15:00|459.03|456.63|459.2|456.8|459.98|457.58|459.03|456.63|0
1648812000000|2022-04-01 11:20:00|459.03|456.63|459.72|457.32|460.07|457.67|458.85|456.45|0
1648812300000|2022-04-01 11:25:00|459.55|457.15|459.2|456.8|459.89|457.49|459.2|456.8|0
1648812600000|2022-04-01 11:30:00|459.02|456.62|459.54|457.14|459.54|457.14|458.67|456.27|0
1648812900000|2022-04-01 11:35:00|459.19|456.79|459.37|456.97|459.54|457.14|458.67|456.27|0
1648813200000|2022-04-01 11:40:00|459.19|456.79|459.19|456.79|459.37|456.97|459.02|456.62|0
1648813500000|2022-04-01 11:45:00|459.02|456.62|459.88|457.48|459.88|457.48|459.01|456.61|0
1648813800000|2022-04-01 11:50:00|458.8|456.4|458.45|456.05|458.8|456.4|458.45|456.05|0
1648814100000|2022-04-01 11:55:00|458.53|456.13|458.8|456.4|458.8|456.4|458.27|455.87|0
1648814400000|2022-04-01 12:00:00|458.62|456.22|457.92|455.52|458.79|456.39|457.83|455.43|0
1648814700000|2022-04-01 12:05:00|458.1|455.7|459.66|457.26|459.66|457.26|458.1|455.7|0
1648815000000|2022-04-01 12:10:00|459.49|457.09|458.96|456.56|459.83|457.43|458.96|456.56|0
1648815300000|2022-04-01 12:15:00|458.79|456.39|458.96|456.56|460.18|457.78|458.79|456.39|0
1648815600000|2022-04-01 12:20:00|459.13|456.73|459.83|457.43|460.18|457.78|458.96|456.56|0
1648815900000|2022-04-01 12:25:00|460|457.6|459.48|457.08|460.43|458.03|458.08|455.68|0
1648816200000|2022-04-01 12:30:00|459.56|457.16|454.95|452.55|459.65|457.25|454.26|451.86|0
1648816500000|2022-04-01 12:35:00|455.04|452.64|455.5|453.1|456.19|453.79|454.63|452.23|0
1648816800000|2022-04-01 12:40:00|455.67|453.27|453.58|451.18|455.67|453.27|452.72|450.32|0
1648817100000|2022-04-01 12:45:00|453.49|451.09|453.24|450.84|454.62|452.22|453.24|450.84|0
1648817400000|2022-04-01 12:50:00|453.06|450.66|452.54|450.14|453.41|451.01|451.33|448.93|0
1648817700000|2022-04-01 12:55:00|452.37|449.97|451.84|449.44|453.06|450.66|451.67|449.27|0
1648818000000|2022-04-01 13:00:00|451.67|449.27|449.42|447.02|452.19|449.79|449.42|447.02|0
1648818300000|2022-04-01 13:05:00|449.59|447.19|451.84|449.44|452.01|449.61|449.59|447.19|0
1648818600000|2022-04-01 13:10:00|451.92|449.52|453.4|451|453.4|451|451.66|449.26|0
1648818900000|2022-04-01 13:15:00|453.57|451.17|454.78|452.38|455.3|452.9|453.57|451.17|0
1648819200000|2022-04-01 13:20:00|454.95|452.55|453.56|451.16|455.47|453.07|453.56|451.16|0
1648819500000|2022-04-01 13:25:00|453.74|451.34|451.83|449.43|454.43|452.03|451.83|449.43|0
1648819800000|2022-04-01 13:30:00|452.17|449.77|448.03|445.63|453.56|451.16|448.03|445.63|0
1648820100000|2022-04-01 13:35:00|448.2|445.8|447.42|445.02|451.39|448.99|446.48|444.08|0
1648820400000|2022-04-01 13:40:00|447.59|445.19|446.45|443.57|448.35|445.47|445.07|442.19|0
1648820700000|2022-04-01 13:45:00|446.62|443.74|448.34|445.46|449.9|447.02|445.07|442.19|0
1648821000000|2022-04-01 13:50:00|448.17|445.29|442.15|439.27|448.86|445.98|441.29|438.41|0
1648821300000|2022-04-01 13:55:00|441.81|438.93|444.72|441.84|445.06|442.18|441.46|438.58|0
1648821600000|2022-04-01 14:00:00|445.15|442.27|442.66|439.78|446.27|443.39|440.26|437.38|0
1648821900000|2022-04-01 14:05:00|443|440.12|443.17|440.29|445.41|442.53|442.31|439.43|0
1648822200000|2022-04-01 14:10:00|443.51|440.63|448.16|445.28|448.85|445.97|443.51|440.63|0
1648822500000|2022-04-01 14:15:00|447.98|445.1|440.19|437.31|447.98|445.1|439.76|436.88|0
1648822800000|2022-04-01 14:20:00|440.28|437.4|437.53|434.65|441.57|438.69|436.09|433.21|0
1648823100000|2022-04-01 14:25:00|438.04|435.16|436.67|433.79|438.72|435.84|435.65|432.77|0
1648823400000|2022-04-01 14:30:00|437.35|434.47|440.08|437.2|440.25|437.37|437.18|434.3|0
1648823700000|2022-04-01 14:35:00|440.59|437.71|438.71|435.83|441.62|438.74|437.86|434.98|0
1648824000000|2022-04-01 14:40:00|438.37|435.49|439.22|436.34|439.56|436.68|435.64|432.76|0
1648824300000|2022-04-01 14:45:00|439.05|436.17|441.61|438.73|443.16|440.28|438.88|436|0
1648824600000|2022-04-01 14:50:00|441.96|439.08|444.87|441.99|445.04|442.16|440.93|438.05|0
1648824900000|2022-04-01 14:55:00|445.04|442.16|443.08|440.68|445.56|442.68|442.4|440|0
1648825200000|2022-04-01 15:00:00|442.74|440.34|442.56|440.16|443.77|441.37|441.71|439.31|0
1648825500000|2022-04-01 15:05:00|442.39|439.99|445.48|443.08|446.17|443.77|441.54|439.14|0
1648825800000|2022-04-01 15:10:00|445.31|442.91|442.33|439.93|446.68|444.28|441.3|438.9|0
1648826100000|2022-04-01 15:15:00|441.98|439.58|442.32|439.92|443.18|440.78|440.44|438.04|0
1648826400000|2022-04-01 15:20:00|442.5|440.1|442.66|440.26|444.56|442.16|440.95|438.55|0
1648826700000|2022-04-01 15:25:00|442.84|440.44|440.61|438.21|443.69|441.29|440.44|438.04|0
1648827000000|2022-04-01 15:30:00|440.95|438.55|438.55|436.15|441.12|438.72|437.7|435.3|0
1648827300000|2022-04-01 15:35:00|438.72|436.32|435.31|432.91|438.72|436.32|434.12|431.72|0
1648827600000|2022-04-01 15:40:00|435.22|432.82|432.25|429.85|435.22|432.82|431.74|429.34|0
1648827900000|2022-04-01 15:45:00|431.91|429.51|433.04|430.64|434.57|432.17|430.17|427.77|0
1648828200000|2022-04-01 15:50:00|432.53|430.13|436.1|433.7|436.95|434.55|431.86|429.46|0
1648828500000|2022-04-01 15:55:00|435.5|433.1|431.68|429.28|435.5|433.1|430.33|427.93|0
1648828800000|2022-04-01 16:00:00|431|428.6|429.39|426.99|431.93|429.53|429.31|426.91|0
1648829100000|2022-04-01 16:05:00|429.14|426.74|430.41|428.01|430.41|428.01|427.28|424.88|0
1648829400000|2022-04-01 16:10:00|430.57|428.17|430.91|428.51|431.25|428.85|428.88|426.48|0
1648829700000|2022-04-01 16:15:00|431.08|428.68|429.89|427.49|431.93|429.53|428.38|425.98|0
1648830000000|2022-04-01 16:20:00|429.56|427.16|431.58|429.18|432.43|430.03|429.39|426.99|0
1648830300000|2022-04-01 16:25:00|432.26|429.86|433.44|431.04|433.61|431.21|431.07|428.67|0
1648830600000|2022-04-01 16:30:00|433.1|430.7|427.86|425.46|433.1|430.7|427.02|424.62|0
1648830900000|2022-04-01 16:35:00|427.44|425.04|428.87|426.47|429.21|426.81|426.18|423.78|0
1648831200000|2022-04-01 16:40:00|428.7|426.3|431.74|429.34|432.08|429.68|427.52|425.12|0
1648831500000|2022-04-01 16:45:00|432.08|429.68|432.41|430.01|432.58|430.18|429.54|427.14|0
1648831800000|2022-04-01 16:50:00|432.25|429.85|431.9|429.5|432.92|430.52|429.71|427.31|0
1648832100000|2022-04-01 16:55:00|432.07|429.67|430.04|427.64|433.26|430.86|429.87|427.47|0
1648832400000|2022-04-01 17:00:00|430.38|427.98|428.84|426.44|431.06|428.66|427.99|425.59|0
1648832700000|2022-04-01 17:05:00|429.01|426.61|428.5|426.1|431.21|428.81|428.5|426.1|0
1648833000000|2022-04-01 17:10:00|428.41|426.01|426.98|424.58|428.41|426.01|426.14|423.74|0
1648833300000|2022-04-01 17:15:00|426.81|424.41|427.14|424.74|427.48|425.08|425.8|423.4|0
1648833600000|2022-04-01 17:20:00|427.31|424.91|428.15|425.75|428.32|425.92|424.11|421.71|0
1648833900000|2022-04-01 17:25:00|427.98|425.58|427.48|425.08|428.32|425.92|426.63|424.23|0
1648834200000|2022-04-01 17:30:00|427.31|424.91|427.47|425.07|429.33|426.93|426.97|424.57|0
1648834500000|2022-04-01 17:35:00|427.3|424.9|433.22|430.82|434.24|431.84|427.3|424.9|0
1648834800000|2022-04-01 17:40:00|433.39|430.99|433.73|431.33|435.77|433.37|432.88|430.48|0
1648835100000|2022-04-01 17:45:00|433.39|430.99|433.22|430.82|433.56|431.16|431.86|429.46|0
1648835400000|2022-04-01 17:50:00|433.05|430.65|431.01|428.61|433.05|430.65|430.25|427.85|0
1648835700000|2022-04-01 17:55:00|430.93|428.53|432.62|430.22|433.47|431.07|430.42|428.02|0
1648836000000|2022-04-01 18:00:00|432.45|430.05|437.73|435.33|437.73|435.33|431.94|429.54|0
1648836300000|2022-04-01 18:05:00|437.56|435.16|438.07|435.67|440.64|438.24|436.71|434.31|0
1648836600000|2022-04-01 18:10:00|437.73|435.33|441.33|438.93|441.33|438.93|436.19|433.79|0
1648836900000|2022-04-01 18:15:00|439.49|437.09|438.8|436.4|441.2|438.8|438.46|436.06|0
1648837200000|2022-04-01 18:20:00|438.63|436.23|439.31|436.91|441.37|438.97|438.46|436.06|0
1648837500000|2022-04-01 18:25:00|439.14|436.74|443.6|441.2|443.6|441.2|438.97|436.57|0
1648837800000|2022-04-01 18:30:00|443.43|441.03|446.52|444.12|446.87|444.47|443.25|440.85|0
1648838100000|2022-04-01 18:35:00|446.7|444.3|443.94|441.54|446.7|444.3|442.56|440.16|0
1648838400000|2022-04-01 18:40:00|444.11|441.71|444.97|442.57|446.52|444.12|442.45|440.05|0
1648838700000|2022-04-01 18:45:00|444.88|442.48|443.5|441.1|446.61|444.21|442.99|440.59|0
1648839000000|2022-04-01 18:50:00|443.33|440.93|441.44|439.04|443.5|441.1|441.09|438.69|0
1648839300000|2022-04-01 18:55:00|441.61|439.21|440.06|437.66|443.15|440.75|438.86|436.46|0
1648839600000|2022-04-01 19:00:00|439.54|437.14|442.63|440.23|444.36|441.96|439.37|436.97|0
1648839900000|2022-04-01 19:05:00|442.29|439.89|440.4|438|444.53|442.13|440.23|437.83|0
1648840200000|2022-04-01 19:10:00|440.57|438.17|440.22|437.82|441.6|439.2|437.14|434.74|0
1648840500000|2022-04-01 19:15:00|439.88|437.48|433.89|431.49|441.25|438.85|433.89|431.49|0
1648840800000|2022-04-01 19:20:00|433.55|431.15|433.57|431.17|435.27|432.87|432.04|429.64|0
1648841100000|2022-04-01 19:25:00|434.08|431.68|434.76|432.36|435.44|433.04|433.22|430.82|0
1648841400000|2022-04-01 19:30:00|435.27|432.87|431.52|429.12|436.47|434.07|430.16|427.76|0
1648841700000|2022-04-01 19:35:00|432.37|429.97|431.86|429.46|432.37|429.97|429.82|427.42|0
1648842000000|2022-04-01 19:40:00|431.69|429.29|434.8|432.4|434.97|432.57|430.15|427.75|0
1648842300000|2022-04-01 19:45:00|433.7|431.3|437.28|434.88|437.28|434.88|432.18|429.78|0
1648842600000|2022-04-01 19:50:00|440.18|437.78|447.54|444.66|448.46|445.58|439.5|437.1|0
1648842900000|2022-04-01 19:55:00|447.03|444.15|448.35|445.47|451.34|448.46|446.34|443.46|0
1648843200000|2022-04-01 20:00:00|447.32|444.44|448.28|445.88|448.98|446.58|445.59|442.71|0
1648843500000|2022-04-01 20:05:00|448.11|445.71|446.38|443.98|448.28|445.88|446.21|443.81|0
1648843800000|2022-04-01 20:10:00|446.21|443.81|443.11|440.71|446.38|443.98|443.11|440.71|0
1649055900000|2022-04-04 07:05:00|452.31|449.91|448.23|445.83|452.48|450.08|447.46|445.06|0
1649056200000|2022-04-04 07:10:00|448.15|445.75|442.8|440.4|448.32|445.92|442.29|439.89|0
1649056500000|2022-04-04 07:15:00|442.63|440.23|444.35|441.95|445.38|442.98|441.94|439.54|0
1649056800000|2022-04-04 07:20:00|444.09|441.69|443.66|441.26|445.21|442.81|443.31|440.91|0
1649057100000|2022-04-04 07:25:00|443.83|441.43|443.65|441.25|444.43|442.03|442.8|440.4|0
1649057400000|2022-04-04 07:30:00|443.83|441.43|446.06|443.66|446.06|443.66|443.83|441.43|0
1649057700000|2022-04-04 07:35:00|445.97|443.57|446.49|444.09|446.75|444.35|445.37|442.97|0
1649058000000|2022-04-04 07:40:00|446.58|444.18|445.2|442.8|447.09|444.69|445.2|442.8|0
1649058300000|2022-04-04 07:45:00|445.11|442.71|445.19|442.79|445.2|442.8|444.85|442.45|0
1649058600000|2022-04-04 07:50:00|445.02|442.62|445.19|442.79|445.19|442.79|445.02|442.62|0
1649058900000|2022-04-04 07:55:00|445.02|442.62|445.02|442.62|445.19|442.79|443.98|441.58|0
1649059200000|2022-04-04 08:00:00|445.19|442.79|443.46|441.06|446.39|443.99|442.43|440.03|0
1649059500000|2022-04-04 08:05:00|443.55|441.15|443.81|441.41|444.84|442.44|442.78|440.38|0
1649059800000|2022-04-04 08:10:00|443.98|441.58|444.84|442.44|444.84|442.44|443.46|441.06|0
1649060100000|2022-04-04 08:15:00|444.66|442.26|444.83|442.43|445.01|442.61|443.63|441.23|0
1649060400000|2022-04-04 08:20:00|445.01|442.61|446.04|443.64|446.38|443.98|444.49|442.09|0
1649060700000|2022-04-04 08:25:00|445.86|443.46|447.24|444.84|447.24|444.84|444.83|442.43|0
1649061000000|2022-04-04 08:30:00|447.41|445.01|448.28|445.88|448.62|446.22|447.24|444.84|0
1649061300000|2022-04-04 08:35:00|448.45|446.05|445.86|443.46|448.79|446.39|444.82|442.42|0
1649061600000|2022-04-04 08:40:00|445.42|443.02|443.96|441.56|445.94|443.54|443.96|441.56|0
1649061900000|2022-04-04 08:45:00|445.6|443.2|446.97|444.57|447.14|444.74|445.6|443.2|0
1649062200000|2022-04-04 08:50:00|447.05|444.65|447.83|445.43|447.83|445.43|446.8|444.4|0
1649062500000|2022-04-04 08:55:00|448|445.6|447.66|445.26|448.26|445.86|447.48|445.08|0
1649062800000|2022-04-04 09:00:00|447.48|445.08|450.07|447.67|450.15|447.75|447.48|445.08|0
1649063100000|2022-04-04 09:05:00|450.24|447.84|451.2|448.8|451.72|449.32|449.38|446.98|0
1649063400000|2022-04-04 09:10:00|451.37|448.97|452.67|450.27|452.93|450.53|451.37|448.97|0
1649063700000|2022-04-04 09:15:00|452.76|450.36|451.89|449.49|453.28|450.88|451.72|449.32|0
1649064000000|2022-04-04 09:20:00|451.8|449.4|452.41|450.01|452.93|450.53|451.54|449.14|0
1649064300000|2022-04-04 09:25:00|452.23|449.83|451.88|449.48|452.32|449.92|451.88|449.48|0
1649064600000|2022-04-04 09:30:00|452.06|449.66|451.36|448.96|452.06|449.66|450.23|447.83|0
1649064900000|2022-04-04 09:35:00|451.53|449.13|452.92|450.52|453.79|451.39|451.36|448.96|0
1649065200000|2022-04-04 09:40:00|453.27|450.87|452.4|450|453.44|451.04|452.31|449.91|0
1649065500000|2022-04-04 09:45:00|452.57|450.17|452.74|450.34|452.74|450.34|452.05|449.65|0
1649065800000|2022-04-04 09:50:00|452.92|450.52|451.87|449.47|453.43|451.03|451.87|449.47|0
1649066100000|2022-04-04 09:55:00|452.04|449.64|453.61|451.21|454.65|452.25|452.04|449.64|0
1649066400000|2022-04-04 10:00:00|453.69|451.29|452.91|450.51|454.47|452.07|452.91|450.51|0
1649066700000|2022-04-04 10:05:00|453.08|450.68|453.6|451.2|453.77|451.37|452.91|450.51|0
1649067000000|2022-04-04 10:10:00|453.77|451.37|454.47|452.07|454.47|452.07|452.9|450.5|0
1649067300000|2022-04-04 10:15:00|454.29|451.89|454.64|452.24|456.21|453.81|453.94|451.54|0
1649067600000|2022-04-04 10:20:00|454.81|452.41|455.33|452.93|456.03|453.63|454.29|451.89|0
1649067900000|2022-04-04 10:25:00|455.42|453.02|453.24|450.84|455.68|453.28|453.24|450.84|0
1649068200000|2022-04-04 10:30:00|453.33|450.93|452.72|450.32|453.42|451.02|452.55|450.15|0
1649068500000|2022-04-04 10:35:00|452.54|450.14|451.85|449.45|452.54|450.14|451.85|449.45|0
1649068800000|2022-04-04 10:40:00|451.67|449.27|451.5|449.1|452.37|449.97|451.32|448.92|0
1649069100000|2022-04-04 10:45:00|451.67|449.27|451.49|449.09|452.02|449.62|451.32|448.92|0
1649069400000|2022-04-04 10:50:00|451.32|448.92|451.15|448.75|451.67|449.27|450.8|448.4|0
1649069700000|2022-04-04 10:55:00|450.97|448.57|451.14|448.74|451.23|448.83|450.62|448.22|0
1649070000000|2022-04-04 11:00:00|450.97|448.57|451.74|449.34|451.83|449.43|450.88|448.48|0
1649070300000|2022-04-04 11:05:00|451.83|449.43|452.7|450.3|452.7|450.3|451.4|449|0
1649070600000|2022-04-04 11:10:00|452.53|450.13|452.7|450.3|453.05|450.65|452|449.6|0
1649070900000|2022-04-04 11:15:00|452.52|450.12|453.82|451.42|454.78|452.38|452.52|450.12|0
1649071200000|2022-04-04 11:20:00|453.91|451.51|453.73|451.33|454.61|452.21|453.56|451.16|0
1649071500000|2022-04-04 11:25:00|453.91|451.51|453.91|451.51|453.91|451.51|453.04|450.64|0
1649071800000|2022-04-04 11:30:00|453.81|451.41|452.69|450.29|454.08|451.68|452.69|450.29|0
1649072100000|2022-04-04 11:35:00|452.77|450.37|452.16|449.76|452.77|450.37|451.47|449.07|0
1649072400000|2022-04-04 11:40:00|452.34|449.94|452.51|450.11|452.68|450.28|452.16|449.76|0
1649072700000|2022-04-04 11:45:00|452.33|449.93|451.81|449.41|452.5|450.1|451.64|449.24|0
1649073000000|2022-04-04 11:50:00|451.64|449.24|453.37|450.97|453.37|450.97|451.64|449.24|0
1649073300000|2022-04-04 11:55:00|453.54|451.14|454.67|452.27|455.63|453.23|453.37|450.97|0
1649073600000|2022-04-04 12:00:00|454.76|452.36|453.54|451.14|455.46|453.06|453.37|450.97|0
1649073900000|2022-04-04 12:05:00|453.45|451.05|452.49|450.09|453.45|451.05|452.32|449.92|0
1649074200000|2022-04-04 12:10:00|452.67|450.27|453.19|450.79|453.88|451.48|452.49|450.09|0
1649074500000|2022-04-04 12:15:00|453.01|450.61|453.53|451.13|454.23|451.83|453.01|450.61|0
1649074800000|2022-04-04 12:20:00|453.36|450.96|455.09|452.69|455.27|452.87|453.36|450.96|0
1649075100000|2022-04-04 12:25:00|454.92|452.52|453.35|450.95|455.62|453.22|453.18|450.78|0
1649075400000|2022-04-04 12:30:00|453.53|451.13|454.39|451.99|454.57|452.17|453.18|450.78|0
1649075700000|2022-04-04 12:35:00|454.57|452.17|452.48|450.08|454.74|452.34|452.48|450.08|0
1649076000000|2022-04-04 12:40:00|452.65|450.25|452.3|449.9|453.17|450.77|451.78|449.38|0
1649076300000|2022-04-04 12:45:00|452.13|449.73|449.01|446.61|452.13|449.73|448.49|446.09|0
1649076600000|2022-04-04 12:50:00|449.18|446.78|449.18|446.78|449.95|447.55|449|446.6|0
1649076900000|2022-04-04 12:55:00|449|446.6|448.39|445.99|449.18|446.78|447.62|445.22|0
1649077200000|2022-04-04 13:00:00|448.31|445.91|450.38|447.98|450.56|448.16|448.31|445.91|0
1649077500000|2022-04-04 13:05:00|450.21|447.81|450.21|447.81|450.73|448.33|449.86|447.46|0
1649077800000|2022-04-04 13:10:00|450.03|447.63|450.74|448.34|450.92|448.52|449.53|447.13|0
1649078100000|2022-04-04 13:15:00|450.92|448.52|451.96|449.56|451.96|449.56|450.91|448.51|0
1649078400000|2022-04-04 13:20:00|451.78|449.38|451.08|448.68|451.96|449.56|450.74|448.34|0
1649078700000|2022-04-04 13:25:00|451.26|448.86|449.35|446.95|451.43|449.03|449.35|446.95|0
1649079000000|2022-04-04 13:30:00|449|446.6|444.21|441.81|449.35|446.95|443.43|441.03|0
1649079300000|2022-04-04 13:35:00|444.38|441.98|445.07|442.67|447.49|445.09|444.21|441.81|0
1649079600000|2022-04-04 13:40:00|445.42|443.02|449.39|446.99|450.51|448.11|445.42|443.02|0
1649079900000|2022-04-04 13:45:00|449.74|447.34|450.6|448.2|450.6|448.2|446.28|443.88|0
1649080200000|2022-04-04 13:50:00|450.43|448.03|455.92|453.52|456.27|453.87|450.43|448.03|0
1649080500000|2022-04-04 13:55:00|456.27|453.87|458.27|455.87|460.06|457.66|456.27|453.87|0
1649080800000|2022-04-04 14:00:00|458.44|456.04|458.62|456.22|458.97|456.57|457.39|454.99|0
1649081100000|2022-04-04 14:05:00|458.44|456.04|456.32|453.92|459.14|456.74|456.15|453.75|0
1649081400000|2022-04-04 14:10:00|457.02|454.62|455.9|453.5|459.57|457.17|455.11|452.71|0
1649081700000|2022-04-04 14:15:00|455.55|453.15|455.37|452.97|455.9|453.5|451.37|448.97|0
1649082000000|2022-04-04 14:20:00|455.54|453.14|458.86|456.46|459.39|456.99|455.02|452.62|0
1649082300000|2022-04-04 14:25:00|459.04|456.64|460.61|458.21|460.61|458.21|457.81|455.41|0
1649082600000|2022-04-04 14:30:00|460.78|458.38|459.03|456.63|461.13|458.73|458.86|456.46|0
1649082900000|2022-04-04 14:35:00|459.21|456.81|460.08|457.68|461.31|458.91|457.11|454.71|0
1649083200000|2022-04-04 14:40:00|460.25|457.85|456.05|453.65|460.25|457.85|456.05|453.65|0
1649083500000|2022-04-04 14:45:00|456.58|454.18|458.85|456.45|459.72|457.32|455.7|453.3|0
1649083800000|2022-04-04 14:50:00|458.67|456.27|458.49|456.09|459.9|457.5|458.49|456.09|0
1649084100000|2022-04-04 14:55:00|457.45|455.05|457.97|455.57|459.37|456.97|456.4|454|0
1649084400000|2022-04-04 15:00:00|458.32|455.92|462.17|459.77|462.7|460.3|457.62|455.22|0
1649084700000|2022-04-04 15:05:00|461.99|459.59|462.67|460.27|464.44|462.04|461.47|459.07|0
1649085000000|2022-04-04 15:10:00|462.15|459.75|461.44|459.04|462.67|460.27|460.04|457.64|0
1649085300000|2022-04-04 15:15:00|461.62|459.22|461.61|459.21|461.79|459.39|460.21|457.81|0
1649085600000|2022-04-04 15:20:00|460.91|458.51|462.14|459.74|462.14|459.74|460.56|458.16|0
1649085900000|2022-04-04 15:25:00|462.49|460.09|463.01|460.61|463.19|460.79|461.26|458.86|0
1649086200000|2022-04-04 15:30:00|463.19|460.79|462.84|460.44|464.6|462.2|462.31|459.91|0
1649086500000|2022-04-04 15:35:00|462.66|460.26|462.66|460.26|463.36|460.96|460.9|458.5|0
1649086800000|2022-04-04 15:40:00|462.31|459.91|462.48|460.08|463.18|460.78|462.13|459.73|0
1649087100000|2022-04-04 15:45:00|462.65|460.25|463.53|461.13|465.12|462.72|461.95|459.55|0
1649087400000|2022-04-04 15:50:00|463.35|460.95|464.84|462.44|464.93|462.53|463|460.6|0
1649087700000|2022-04-04 15:55:00|464.93|462.53|464.23|461.83|465.64|463.24|464.05|461.65|0
1649088000000|2022-04-04 16:00:00|464.4|462|463.52|461.12|464.4|462|463.17|460.77|0
1649088300000|2022-04-04 16:05:00|463.34|460.94|462.81|460.41|464.4|462|462.81|460.41|0
1649088600000|2022-04-04 16:10:00|462.99|460.59|464.04|461.64|464.04|461.64|461.93|459.53|0
1649088900000|2022-04-04 16:15:00|463.87|461.47|462.98|460.58|464.04|461.64|462.63|460.23|0
1649089200000|2022-04-04 16:20:00|463.16|460.76|462.8|460.4|463.51|461.11|462.1|459.7|0
1649089500000|2022-04-04 16:25:00|462.98|460.58|463.51|461.11|463.86|461.46|462.45|460.05|0
1649089800000|2022-04-04 16:30:00|463.33|460.93|463.5|461.1|464.39|461.99|463.15|460.75|0
1649090100000|2022-04-04 16:35:00|463.59|461.19|461.16|458.76|464.19|461.79|460.28|457.88|0
1649090400000|2022-04-04 16:40:00|460.99|458.59|459.93|457.53|461.16|458.76|458.88|456.48|0
1649090700000|2022-04-04 16:45:00|460.1|457.7|460.81|458.41|460.98|458.58|459.05|456.65|0
1649091000000|2022-04-04 16:50:00|460.98|458.58|460.63|458.23|461.16|458.76|459.75|457.35|0
1649091300000|2022-04-04 16:55:00|460.45|458.05|459.22|456.82|460.45|458.05|459.22|456.82|0
1649091600000|2022-04-04 17:00:00|459.04|456.64|458.86|456.46|459.22|456.82|457.64|455.24|0
1649091900000|2022-04-04 17:05:00|458.69|456.29|459.39|456.99|459.74|457.34|457.98|455.58|0
1649092200000|2022-04-04 17:10:00|459.21|456.81|459.21|456.81|459.56|457.16|458.68|456.28|0
1649092500000|2022-04-04 17:15:00|459.39|456.99|461.15|458.75|461.5|459.1|458.68|456.28|0
1649092800000|2022-04-04 17:20:00|460.97|458.57|461.32|458.92|461.85|459.45|460.27|457.87|0
1649093100000|2022-04-04 17:25:00|461.15|458.75|462.03|459.63|462.2|459.8|460.97|458.57|0
1649093400000|2022-04-04 17:30:00|461.85|459.45|462.2|459.8|463.08|460.68|461.67|459.27|0
1649093700000|2022-04-04 17:35:00|462.38|459.98|461.14|458.74|462.9|460.5|461.05|458.65|0
1649094000000|2022-04-04 17:40:00|461.32|458.92|462.63|460.23|462.63|460.23|460.79|458.39|0
1649094300000|2022-04-04 17:45:00|462.72|460.32|462.02|459.62|462.72|460.32|461.84|459.44|0
1649094600000|2022-04-04 17:50:00|462.19|459.79|462.89|460.49|463.42|461.02|462.19|459.79|0
1649094900000|2022-04-04 17:55:00|463.07|460.67|465.71|463.31|466.24|463.84|462.89|460.49|0
1649095200000|2022-04-04 18:00:00|465.88|463.48|466.06|463.66|466.06|463.66|464.29|461.89|0
1649095500000|2022-04-04 18:05:00|466.23|463.83|461.47|459.07|466.23|463.83|461.47|459.07|0
1649095800000|2022-04-04 18:10:00|461.65|459.25|462.17|459.77|462.88|460.48|460.77|458.37|0
1649096100000|2022-04-04 18:15:00|462.35|459.95|464.28|461.88|464.46|462.06|461.47|459.07|0
1649096400000|2022-04-04 18:20:00|464.46|462.06|464.99|462.59|464.99|462.59|463.75|461.35|0
1649096700000|2022-04-04 18:25:00|465.16|462.76|466.75|464.35|467.1|464.7|464.81|462.41|0
1649097000000|2022-04-04 18:30:00|466.83|464.43|467.63|465.23|467.63|465.23|465.51|463.11|0
1649097300000|2022-04-04 18:35:00|467.45|465.05|467.63|465.23|467.98|465.58|467.1|464.7|0
1649097600000|2022-04-04 18:40:00|467.45|465.05|467.45|465.05|467.63|465.23|466.74|464.34|0
1649097900000|2022-04-04 18:45:00|467.27|464.87|467.62|465.22|469.22|466.82|467.27|464.87|0
1649098200000|2022-04-04 18:50:00|467.8|465.4|469.21|466.81|469.21|466.81|466.91|464.51|0
1649098500000|2022-04-04 18:55:00|469.39|466.99|468.49|466.09|469.91|467.51|468.49|466.09|0
1649098800000|2022-04-04 19:00:00|468.67|466.27|468.84|466.44|469.37|466.97|467.43|465.03|0
1649099100000|2022-04-04 19:05:00|469.37|466.97|469.55|467.15|470.43|468.03|468.49|466.09|0
1649099400000|2022-04-04 19:10:00|470.08|467.68|469.37|466.97|470.61|468.21|467.78|465.38|0
1649099700000|2022-04-04 19:15:00|469.55|467.15|468.39|465.99|469.72|467.32|467.95|465.55|0
1649100000000|2022-04-04 19:20:00|468.66|466.26|470.6|468.2|470.78|468.38|468.66|466.26|0
1649100300000|2022-04-04 19:25:00|470.78|468.38|469.18|466.78|470.78|468.38|468.65|466.25|0
1649100600000|2022-04-04 19:30:00|469.01|466.61|469.53|467.13|470.42|468.02|468.3|465.9|0
1649100900000|2022-04-04 19:35:00|469.36|466.96|469.19|466.79|470.6|468.2|468.3|465.9|0
1649101200000|2022-04-04 19:40:00|469.36|466.96|466.7|464.3|470.07|467.67|466.53|464.13|0
1649101500000|2022-04-04 19:45:00|466.35|463.95|468.47|466.07|470.42|468.02|465.82|463.42|0
1649101800000|2022-04-04 19:50:00|470.24|467.84|470.09|467.69|472.73|470.33|468.47|466.07|0
1649102100000|2022-04-04 19:55:00|470.45|468.05|471.69|469.29|472.4|470|466.37|463.97|0
1649102400000|2022-04-04 20:00:00|472.22|469.82|470.8|468.4|472.57|470.17|470.44|468.04|0
1649102700000|2022-04-04 20:05:00|470.62|468.22|471.33|468.93|472.04|469.64|470.62|468.22|0
1649103000000|2022-04-04 20:10:00|471.15|468.75|470.24|467.84|471.86|469.46|470.24|467.84|0
1649103300000|2022-04-04 20:15:00|470.62|467.82|471.51|468.71|472.04|469.24|470.62|467.82|0
1649103600000|2022-04-04 20:20:00|471.69|468.89|472.4|469.6|472.48|469.68|471.51|468.71|0
1649103900000|2022-04-04 20:25:00|472.57|469.77|472.04|469.24|472.57|469.77|471.95|469.15|0
1649104200000|2022-04-04 20:30:00|471.86|469.06|472.21|469.41|472.21|469.41|471.68|468.88|0
1649104500000|2022-04-04 20:35:00|472.3|469.5|472.92|470.12|472.92|470.12|472.21|469.41|0
1649104800000|2022-04-04 20:40:00|473.1|470.3|472.92|470.12|473.19|470.39|472.74|469.94|0
1649105100000|2022-04-04 20:45:00|472.74|469.94|471.32|468.52|472.74|469.94|471.32|468.52|0
1649105400000|2022-04-04 20:50:00|471.14|468.34|471.67|468.87|471.67|468.87|470.78|467.98|0
1649105700000|2022-04-04 20:55:00|471.85|469.05|470.66|467.86|472.02|469.22|470.51|467.71|0
1649106000000|2022-04-04 21:00:00|470.76|467.96|470.88|468.08|470.88|468.08|470.58|467.78|0
1649106300000|2022-04-04 21:05:00|470.76|467.96|470.88|468.08|470.88|468.08|470.52|467.72|0
1649106600000|2022-04-04 21:10:00|470.78|467.98|470.78|467.98|470.83|468.03|470.46|467.66|0
1649106900000|2022-04-04 21:15:00|470.68|467.88|470.67|467.87|470.85|468.05|470.62|467.82|0
1649107200000|2022-04-04 21:20:00|470.65|467.85|470.82|468.02|470.82|468.02|470.49|467.69|0
1649107500000|2022-04-04 21:25:00|471.08|468.28|471.37|468.57|471.39|468.59|470.82|468.02|0
1649107800000|2022-04-04 21:30:00|471.39|468.59|471.13|468.33|471.39|468.59|471.05|468.25|0
1649108100000|2022-04-04 21:35:00|471.21|468.41|471.15|468.35|471.31|468.51|471.1|468.3|0
1649108400000|2022-04-04 21:40:00|471.07|468.27|470.99|468.19|471.12|468.32|470.71|467.91|0
1649108700000|2022-04-04 21:45:00|470.97|468.17|470.96|468.16|471.02|468.22|470.96|468.16|0
1649109000000|2022-04-04 21:50:00|470.98|468.18|470.96|468.16|470.98|468.18|470.96|468.16|0
1649109300000|2022-04-04 21:55:00|471.01|468.21|471.32|468.52|471.32|468.52|471.01|468.21|0
1649109600000|2022-04-04 22:00:00|471.27|468.47|470.57|467.77|471.27|468.47|470.12|467.32|0
1649109900000|2022-04-04 22:05:00|470.39|467.59|470.56|467.76|470.92|468.12|470.21|467.41|0
1649110200000|2022-04-04 22:10:00|470.39|467.59|470.74|467.94|470.82|468.02|470.38|467.58|0
1649110500000|2022-04-04 22:15:00|470.92|468.12|470.2|467.4|470.92|468.12|470.02|467.22|0
1649110800000|2022-04-04 22:20:00|470.29|467.49|470.02|467.22|470.38|467.58|470.02|467.22|0
1649111100000|2022-04-04 22:25:00|470.2|467.4|470.38|467.58|470.55|467.75|469.84|467.04|0
1649111400000|2022-04-04 22:30:00|470.37|467.57|470.02|467.22|470.37|467.57|469.84|467.04|0
1649111700000|2022-04-04 22:35:00|469.84|467.04|469.66|466.86|470.02|467.22|469.48|466.68|0
1649112000000|2022-04-04 22:40:00|469.48|466.68|469.66|466.86|469.84|467.04|469.48|466.68|0
1649112300000|2022-04-04 22:45:00|469.83|467.03|470.01|467.21|470.19|467.39|469.83|467.03|0
1649112600000|2022-04-04 22:50:00|470.09|467.29|469.83|467.03|470.09|467.29|469.65|466.85|0
1649112900000|2022-04-04 22:55:00|470.01|467.21|470|467.2|470.01|467.21|469.83|467.03|0
1649113200000|2022-04-04 23:00:00|469.83|467.03|470|467.2|470|467.2|469.82|467.02|0
1649113500000|2022-04-04 23:05:00|469.82|467.02|470|467.2|470|467.2|469.65|466.85|0
1649113800000|2022-04-04 23:10:00|469.91|467.11|469.64|466.84|469.91|467.11|469.64|466.84|0
1649114100000|2022-04-04 23:15:00|469.82|467.02|469.82|467.02|469.82|467.02|469.73|466.93|0
1649114400000|2022-04-04 23:20:00|469.64|466.84|469.64|466.84|469.82|467.02|469.46|466.66|0
1649114700000|2022-04-04 23:25:00|469.81|467.01|469.81|467.01|469.81|467.01|469.46|466.66|0
1649115000000|2022-04-04 23:30:00|469.99|467.19|470.87|468.07|470.88|468.08|469.99|467.19|0
1649115300000|2022-04-04 23:35:00|470.7|467.9|470.69|467.89|470.78|467.98|470.52|467.72|0
1649115600000|2022-04-04 23:40:00|470.52|467.72|470.51|467.71|470.69|467.89|470.16|467.36|0
1649115900000|2022-04-04 23:45:00|470.34|467.54|469.45|466.65|470.51|467.71|469.45|466.65|0
1649116200000|2022-04-04 23:50:00|469.62|466.82|469.44|466.64|469.62|466.82|469.27|466.47|0
1649116500000|2022-04-04 23:55:00|469.62|466.82|468.73|465.93|469.62|466.82|468.73|465.93|0
1649116800000|2022-04-05 00:00:00|468.91|466.11|467.31|464.51|468.91|466.11|467.31|464.51|0
1649117100000|2022-04-05 00:05:00|467.49|464.69|467.66|464.86|468.02|465.22|467.31|464.51|0
1649117400000|2022-04-05 00:10:00|467.75|464.95|467.84|465.04|468.28|465.48|467.66|464.86|0
1649117700000|2022-04-05 00:15:00|467.66|464.86|467.39|464.59|467.84|465.04|466.77|463.97|0
1649118000000|2022-04-05 00:20:00|467.48|464.68|467.12|464.32|467.66|464.86|467.12|464.32|0
1649118300000|2022-04-05 00:25:00|467.3|464.5|467.3|464.5|467.48|464.68|466.77|463.97|0
1649118600000|2022-04-05 00:30:00|467.47|464.67|467.83|465.03|468|465.2|467.12|464.32|0
1649118900000|2022-04-05 00:35:00|468|465.2|467.82|465.02|468.18|465.38|467.82|465.02|0
1649119200000|2022-04-05 00:40:00|467.65|464.85|468|465.2|468|465.2|467.29|464.49|0
1649119500000|2022-04-05 00:45:00|467.82|465.02|467.46|464.66|467.82|465.02|467.11|464.31|0
1649119800000|2022-04-05 00:50:00|467.55|464.75|467.64|464.84|468.35|465.55|467.29|464.49|0
1649120100000|2022-04-05 00:55:00|467.72|464.92|468.52|465.72|468.52|465.72|467.46|464.66|0
1649120400000|2022-04-05 01:00:00|468.7|465.9|468.16|465.36|468.88|466.08|467.99|465.19|0
1649120700000|2022-04-05 01:05:00|467.99|465.19|467.98|465.18|468.16|465.36|467.63|464.83|0
1649121000000|2022-04-05 01:10:00|468.07|465.27|467.98|465.18|468.34|465.54|467.98|465.18|0
1649121300000|2022-04-05 01:15:00|468.16|465.36|468.51|465.71|468.51|465.71|467.98|465.18|0
1649121600000|2022-04-05 01:20:00|468.33|465.53|468.51|465.71|468.87|466.07|468.33|465.53|0
1649121900000|2022-04-05 01:25:00|468.42|465.62|467.8|465|468.42|465.62|467.62|464.82|0
1649122200000|2022-04-05 01:30:00|467.62|464.82|468.06|465.26|468.33|465.53|467.62|464.82|0
1649122500000|2022-04-05 01:35:00|467.97|465.17|468.32|465.52|468.59|465.79|467.97|465.17|0
1649122800000|2022-04-05 01:40:00|468.41|465.61|468.32|465.52|468.41|465.61|467.97|465.17|0
1649123100000|2022-04-05 01:45:00|468.41|465.61|468.67|465.87|468.67|465.87|468.14|465.34|0
1649123400000|2022-04-05 01:50:00|468.85|466.05|469.38|466.58|469.38|466.58|468.85|466.05|0
1649123700000|2022-04-05 01:55:00|469.2|466.4|469.2|466.4|469.38|466.58|469.2|466.4|0
1649124000000|2022-04-05 02:00:00|469.29|466.49|469.38|466.58|469.38|466.58|469.2|466.4|0
1649124300000|2022-04-05 02:05:00|469.2|466.4|468.84|466.04|469.38|466.58|468.84|466.04|0
1649124600000|2022-04-05 02:10:00|468.66|465.86|468.66|465.86|468.84|466.04|468.66|465.86|0
1649124900000|2022-04-05 02:15:00|468.48|465.68|469.01|466.21|469.01|466.21|468.3|465.5|0
1649125200000|2022-04-05 02:20:00|468.84|466.04|470.06|467.26|470.06|467.26|468.84|466.04|0
1649125500000|2022-04-05 02:25:00|470.14|467.34|470.06|467.26|470.24|467.44|470.06|467.26|0
1649125800000|2022-04-05 02:30:00|469.88|467.08|470.59|467.79|470.59|467.79|469.88|467.08|0
1649126100000|2022-04-05 02:35:00|470.49|467.69|470.58|467.78|470.59|467.79|470.41|467.61|0
1649126400000|2022-04-05 02:40:00|470.49|467.69|470.58|467.78|470.58|467.78|470.41|467.61|0
1649126700000|2022-04-05 02:45:00|470.4|467.6|470.22|467.42|470.4|467.6|470.05|467.25|0
1649127000000|2022-04-05 02:50:00|470.05|467.25|469.51|466.71|470.05|467.25|469.51|466.71|0
1649127300000|2022-04-05 02:55:00|469.33|466.53|469.51|466.71|469.69|466.89|469.33|466.53|0
1649127600000|2022-04-05 03:00:00|469.69|466.89|469.86|467.06|470.04|467.24|469.69|466.89|0
1649127900000|2022-04-05 03:05:00|469.95|467.15|469.68|466.88|470.22|467.42|469.5|466.7|0
1649128200000|2022-04-05 03:10:00|469.86|467.06|469.86|467.06|470.21|467.41|469.86|467.06|0
1649128500000|2022-04-05 03:15:00|470.03|467.23|470.21|467.41|470.21|467.41|470.03|467.23|0
1649128800000|2022-04-05 03:20:00|470.03|467.23|469.85|467.05|470.21|467.41|469.85|467.05|0
1649129100000|2022-04-05 03:25:00|470.03|467.23|468.96|466.16|470.03|467.23|468.96|466.16|0
1649129400000|2022-04-05 03:30:00|469.14|466.34|468.78|465.98|469.14|466.34|468.61|465.81|0
1649129700000|2022-04-05 03:35:00|468.96|466.16|469.13|466.33|469.31|466.51|468.96|466.16|0
1649130000000|2022-04-05 03:40:00|469.22|466.42|469.13|466.33|469.49|466.69|469.13|466.33|0
1649130300000|2022-04-05 03:45:00|469.04|466.24|469.31|466.51|469.48|466.68|468.95|466.15|0
1649130600000|2022-04-05 03:50:00|469.48|466.68|469.13|466.33|469.48|466.68|469.04|466.24|0
1649130900000|2022-04-05 03:55:00|469.21|466.41|469.3|466.5|469.48|466.68|469.13|466.33|0
1649131200000|2022-04-05 04:00:00|469.48|466.68|469.3|466.5|469.48|466.68|469.12|466.32|0
1649131500000|2022-04-05 04:05:00|469.48|466.68|469.65|466.85|469.83|467.03|469.47|466.67|0
1649131800000|2022-04-05 04:10:00|469.83|467.03|469.47|466.67|469.83|467.03|469.47|466.67|0
1649132100000|2022-04-05 04:15:00|469.65|466.85|469.65|466.85|469.82|467.02|469.65|466.85|0
1649132400000|2022-04-05 04:20:00|469.47|466.67|469.64|466.84|469.73|466.93|469.47|466.67|0
1649132700000|2022-04-05 04:25:00|469.82|467.02|469.82|467.02|470|467.2|469.64|466.84|0
1649133000000|2022-04-05 04:30:00|469.9|467.1|470.53|467.73|470.79|467.99|469.82|467.02|0
1649133300000|2022-04-05 04:35:00|470.35|467.55|470.52|467.72|470.53|467.73|470.17|467.37|0
1649133600000|2022-04-05 04:40:00|470.43|467.63|470.17|467.37|470.52|467.72|470.17|467.37|0
1649133900000|2022-04-05 04:45:00|470.25|467.45|470.52|467.72|470.52|467.72|470.16|467.36|0
1649134200000|2022-04-05 04:50:00|470.7|467.9|470.69|467.89|470.7|467.9|470.25|467.45|0
1649134500000|2022-04-05 04:55:00|470.51|467.71|470.33|467.53|470.69|467.89|470.33|467.53|0
1649134800000|2022-04-05 05:00:00|470.16|467.36|470.69|467.89|470.87|468.07|470.16|467.36|0
1649135100000|2022-04-05 05:05:00|470.51|467.71|470.15|467.35|470.69|467.89|470.15|467.35|0
1649135400000|2022-04-05 05:10:00|470.06|467.26|470.33|467.53|470.33|467.53|469.97|467.17|0
1649135700000|2022-04-05 05:15:00|470.5|467.7|470.15|467.35|471.04|468.24|470.15|467.35|0
1649136000000|2022-04-05 05:20:00|470.32|467.52|470.5|467.7|470.5|467.7|470.23|467.43|0
1649136300000|2022-04-05 05:25:00|470.58|467.78|471.03|468.23|471.03|468.23|470.58|467.78|0
1649136600000|2022-04-05 05:30:00|470.94|468.14|470.49|467.69|470.94|468.14|470.49|467.69|0
1649136900000|2022-04-05 05:35:00|470.67|467.87|470.67|467.87|470.85|468.05|470.49|467.69|0
1649137200000|2022-04-05 05:40:00|470.49|467.69|470.49|467.69|470.67|467.87|470.14|467.34|0
1649137500000|2022-04-05 05:45:00|470.67|467.87|470.49|467.69|470.84|468.04|470.49|467.69|0
1649137800000|2022-04-05 05:50:00|470.66|467.86|471.02|468.22|471.02|468.22|470.49|467.69|0
1649138100000|2022-04-05 05:55:00|471.19|468.39|471.73|468.93|472.08|469.28|471.19|468.39|0
1649138400000|2022-04-05 06:00:00|471.9|469.1|472.97|470.17|472.97|470.17|471.72|468.92|0
1649138700000|2022-04-05 06:05:00|472.79|469.99|472.25|469.45|473.15|470.35|472.25|469.45|0
1649139000000|2022-04-05 06:10:00|472.08|469.28|470.83|468.03|472.08|469.28|470.83|468.03|0
1649139300000|2022-04-05 06:15:00|470.65|467.85|470.12|467.32|470.83|468.03|469.94|467.14|0
1649139600000|2022-04-05 06:20:00|470.29|467.49|470.11|467.31|470.47|467.67|468.87|466.07|0
1649139900000|2022-04-05 06:25:00|470.2|467.4|470.29|467.49|470.47|467.67|469.58|466.78|0
1649140200000|2022-04-05 06:30:00|470.11|467.31|470.19|467.39|470.29|467.49|469.58|466.78|0
1649140500000|2022-04-05 06:35:00|470.29|467.49|469.93|467.13|470.29|467.49|469.93|467.13|0
1649140800000|2022-04-05 06:40:00|469.75|466.95|468.34|465.54|469.93|467.13|468.34|465.54|0
1649141100000|2022-04-05 06:45:00|468.52|465.72|470.1|467.3|470.1|467.3|468.34|465.54|0
1649141400000|2022-04-05 06:50:00|470.19|467.39|470.1|467.3|470.19|467.39|469.57|466.77|0
1649141700000|2022-04-05 06:55:00|470.46|467.66|469.92|467.12|470.46|467.66|469.03|466.23|0
1649142000000|2022-04-05 07:00:00|470.63|467.83|472.58|469.78|474.72|471.92|470.45|467.65|0
1649142300000|2022-04-05 07:05:00|472.47|470.07|471.4|469|472.56|470.16|469.89|467.49|0
1649142600000|2022-04-05 07:10:00|471.85|469.45|471.1|468.22|472.73|470.33|469.36|466.54|0
1649142900000|2022-04-05 07:15:00|471.02|468.14|472.7|469.82|472.79|469.91|469.95|467.07|0
1649143200000|2022-04-05 07:20:00|472.79|469.91|472.43|469.55|473.33|470.45|471.72|468.84|0
1649143500000|2022-04-05 07:25:00|472.52|469.64|474.03|471.15|475.08|472.2|471.72|468.84|0
1649143800000|2022-04-05 07:30:00|474.21|471.33|475.64|472.76|476.89|474.01|473.5|470.62|0
1649144100000|2022-04-05 07:35:00|475.81|472.93|477.48|474.6|479.87|476.99|475.81|472.93|0
1649144400000|2022-04-05 07:40:00|477.58|474.7|478.11|475.23|478.47|475.59|477.22|474.34|0
1649144700000|2022-04-05 07:45:00|478.02|475.14|478.82|475.94|479|476.12|476.94|474.06|0
1649145000000|2022-04-05 07:50:00|478.64|475.76|476.85|473.97|478.64|475.76|476.14|473.26|0
1649145300000|2022-04-05 07:55:00|476.94|474.06|476.85|473.97|478.19|475.31|476.5|473.62|0
1649145600000|2022-04-05 08:00:00|476.94|474.06|475.72|473.32|477.74|474.86|475.72|473.32|0
1649145900000|2022-04-05 08:05:00|475.89|473.49|476.25|473.85|476.61|474.21|475.54|473.14|0
1649146200000|2022-04-05 08:10:00|476.33|473.93|477.5|475.1|477.5|475.1|476.15|473.75|0
1649146500000|2022-04-05 08:15:00|477.32|474.92|476.42|474.02|477.85|475.45|476.24|473.84|0
1649146800000|2022-04-05 08:20:00|476.24|473.84|476.24|473.84|477.14|474.74|475.97|473.57|0
1649147100000|2022-04-05 08:25:00|476.42|474.02|474.28|471.88|476.6|474.2|474.1|471.7|0
1649147400000|2022-04-05 08:30:00|474.1|471.7|474.27|471.87|474.81|472.41|473.56|471.16|0
1649147700000|2022-04-05 08:35:00|474.18|471.78|474.81|472.41|475.16|472.76|474.09|471.69|0
1649148000000|2022-04-05 08:40:00|474.63|472.23|474.8|472.4|475.52|473.12|474.45|472.05|0
1649148300000|2022-04-05 08:45:00|474.62|472.22|472.17|469.77|474.89|472.49|472.17|469.77|0
1649148600000|2022-04-05 08:50:00|474.27|471.87|473.91|471.51|474.8|472.4|473.91|471.51|0
1649148900000|2022-04-05 08:55:00|473.81|471.41|473.19|470.79|474.26|471.86|472.66|470.26|0
1649149200000|2022-04-05 09:00:00|473.02|470.62|472.92|470.52|473.37|470.97|472.57|470.17|0
1649149500000|2022-04-05 09:05:00|473.01|470.61|473.37|470.97|473.72|471.32|473.01|470.61|0
1649149800000|2022-04-05 09:10:00|473.45|471.05|473.54|471.14|473.72|471.32|473.19|470.79|0
1649150100000|2022-04-05 09:15:00|473.45|471.05|473.01|470.61|473.72|471.32|472.83|470.43|0
1649150400000|2022-04-05 09:20:00|473.09|470.69|472.29|469.89|473.54|471.14|472.11|469.71|0
1649150700000|2022-04-05 09:25:00|472.2|469.8|471.22|468.82|472.29|469.89|470.51|468.11|0
1649151000000|2022-04-05 09:30:00|471.31|468.91|471.22|468.82|471.76|469.36|470.95|468.55|0
1649151300000|2022-04-05 09:35:00|471.31|468.91|469.27|466.87|471.75|469.35|469.27|466.87|0
1649151600000|2022-04-05 09:40:00|469.45|467.05|468.91|466.51|469.62|467.22|468.56|466.16|0
1649151900000|2022-04-05 09:45:00|468.73|466.33|467.32|464.92|468.73|466.33|467.14|464.74|0
1649152200000|2022-04-05 09:50:00|467.22|464.82|468.38|465.98|468.73|466.33|466.79|464.39|0
1649152500000|2022-04-05 09:55:00|468.2|465.8|467.85|465.45|468.56|466.16|467.32|464.92|0
1649152800000|2022-04-05 10:00:00|467.67|465.27|468.9|466.5|469.26|466.86|467.14|464.74|0
1649153100000|2022-04-05 10:05:00|468.73|466.33|465.9|463.5|469.26|466.86|465.72|463.32|0
1649153400000|2022-04-05 10:10:00|466.25|463.85|466.25|463.85|466.6|464.2|465.54|463.14|0
1649153700000|2022-04-05 10:15:00|466.42|464.02|467.48|465.08|467.48|465.08|466.07|463.67|0
1649154000000|2022-04-05 10:20:00|467.39|464.99|464.83|462.43|467.66|465.26|464.3|461.9|0
1649154300000|2022-04-05 10:25:00|465.18|462.78|465.53|463.13|465.71|463.31|464.56|462.16|0
1649154600000|2022-04-05 10:30:00|465.62|463.22|464.3|461.9|466.77|464.37|464.3|461.9|0
1649154900000|2022-04-05 10:35:00|464.65|462.25|464.47|462.07|465|462.6|463.77|461.37|0
1649155200000|2022-04-05 10:40:00|464.3|461.9|465.7|463.3|465.7|463.3|464.29|461.89|0
1649155500000|2022-04-05 10:45:00|465.53|463.13|465.88|463.48|466.05|463.65|464.82|462.42|0
1649155800000|2022-04-05 10:50:00|465.52|463.12|467.11|464.71|467.46|465.06|465.43|463.03|0
1649156100000|2022-04-05 10:55:00|466.93|464.53|467.28|464.88|467.55|465.15|466.58|464.18|0
1649156400000|2022-04-05 11:00:00|467.11|464.71|466.75|464.35|467.46|465.06|466.4|464|0
1649156700000|2022-04-05 11:05:00|466.93|464.53|465.51|463.11|467.11|464.71|465.34|462.94|0
1649157000000|2022-04-05 11:10:00|465.34|462.94|465.33|462.93|465.69|463.29|464.45|462.05|0
1649157300000|2022-04-05 11:15:00|465.16|462.76|466.04|463.64|466.04|463.64|465.16|462.76|0
1649157600000|2022-04-05 11:20:00|465.95|463.55|465.86|463.46|467|464.6|465.68|463.28|0
1649157900000|2022-04-05 11:25:00|465.94|463.54|467.09|464.69|467.27|464.87|465.86|463.46|0
1649158200000|2022-04-05 11:30:00|467.27|464.87|466.74|464.34|467.62|465.22|466.38|463.98|0
1649158500000|2022-04-05 11:35:00|466.64|464.24|467.79|465.39|467.79|465.39|466.38|463.98|0
1649158800000|2022-04-05 11:40:00|467.97|465.57|469.03|466.63|469.21|466.81|467.79|465.39|0
1649159100000|2022-04-05 11:45:00|468.85|466.45|469.03|466.63|469.21|466.81|468.67|466.27|0
1649159400000|2022-04-05 11:50:00|468.85|466.45|468.32|465.92|469.03|466.63|467.96|465.56|0
1649159700000|2022-04-05 11:55:00|468.4|466|468.49|466.09|468.49|466.09|468.14|465.74|0
1649160000000|2022-04-05 12:00:00|468.67|466.27|470.08|467.68|470.08|467.68|467.78|465.38|0
1649160300000|2022-04-05 12:05:00|469.9|467.5|468.31|465.91|469.9|467.5|467.96|465.56|0
1649160600000|2022-04-05 12:10:00|468.13|465.73|467.95|465.55|468.84|466.44|467.78|465.38|0
1649160900000|2022-04-05 12:15:00|467.78|465.38|467.24|464.84|467.78|465.38|466.54|464.14|0
1649161200000|2022-04-05 12:20:00|467.07|464.67|465.47|463.07|467.68|465.28|465.47|463.07|0
1649161500000|2022-04-05 12:25:00|465.12|462.72|465.82|463.42|466.35|463.95|465.12|462.72|0
1649161800000|2022-04-05 12:30:00|466|463.6|466.88|464.48|467.06|464.66|466|463.6|0
1649162100000|2022-04-05 12:35:00|467.06|464.66|466.88|464.48|467.59|465.19|466|463.6|0
1649162400000|2022-04-05 12:40:00|467.06|464.66|466.7|464.3|467.58|465.18|466.52|464.12|0
1649162700000|2022-04-05 12:45:00|466.88|464.48|466.34|463.94|467.23|464.83|466.34|463.94|0
1649163000000|2022-04-05 12:50:00|466.52|464.12|465.99|463.59|467.05|464.65|465.28|462.88|0
1649163300000|2022-04-05 12:55:00|465.81|463.41|464.22|461.82|466.16|463.76|463.52|461.12|0
1649163600000|2022-04-05 13:00:00|464.05|461.65|466.34|463.94|466.69|464.29|464.05|461.65|0
1649163900000|2022-04-05 13:05:00|466.51|464.11|465.98|463.58|466.51|464.11|464.57|462.17|0
1649164200000|2022-04-05 13:10:00|466.16|463.76|466.33|463.93|466.51|464.11|465.45|463.05|0
1649164500000|2022-04-05 13:15:00|466.51|464.11|466.68|464.28|467.74|465.34|466.51|464.11|0
1649164800000|2022-04-05 13:20:00|466.86|464.46|466.23|463.83|467.39|464.99|465.27|462.87|0
1649165100000|2022-04-05 13:25:00|465.97|463.57|462.97|460.57|466.5|464.1|462.62|460.22|0
1649165400000|2022-04-05 13:30:00|462.8|460.4|472.15|469.75|472.5|470.1|462.8|460.4|0
1649165700000|2022-04-05 13:35:00|473.39|470.99|475.52|473.12|475.7|473.3|472.32|469.92|0
1649166000000|2022-04-05 13:40:00|475.34|472.94|474.81|472.41|477.3|474.9|474.63|472.23|0
1649166300000|2022-04-05 13:45:00|474.89|472.49|474|471.6|477.12|474.72|473.38|470.98|0
1649166600000|2022-04-05 13:50:00|474.27|471.87|473.2|470.8|474.45|472.05|471.07|468.67|0
1649166900000|2022-04-05 13:55:00|473.02|470.62|475.51|473.11|475.51|473.11|472.85|470.45|0
1649167200000|2022-04-05 14:00:00|475.59|473.19|478.36|475.96|481.75|479.35|474.44|472.04|0
1649167500000|2022-04-05 14:05:00|478|475.6|461.26|458.38|478|475.6|459.61|457.21|0
1649167800000|2022-04-05 14:10:00|460.9|458.02|462.16|459.28|464.25|461.37|460.38|457.5|0
1649168100000|2022-04-05 14:15:00|461.28|458.4|456.56|453.68|461.28|458.4|455.69|452.81|0
1649168400000|2022-04-05 14:20:00|456.73|453.85|457.09|454.21|459.54|456.66|453.58|450.7|0
1649168700000|2022-04-05 14:25:00|457.27|454.39|458.49|455.61|459.01|456.13|455.87|452.99|0
1649169000000|2022-04-05 14:30:00|457.79|454.91|456.74|453.86|460.41|457.53|456.39|453.51|0
1649169300000|2022-04-05 14:35:00|456.91|454.03|454.99|452.11|459.88|457|454.47|451.59|0
1649169600000|2022-04-05 14:40:00|454.64|451.76|456.73|453.85|457.26|454.38|454.64|451.76|0
1649169900000|2022-04-05 14:45:00|456.38|453.5|461.28|458.4|461.63|458.75|455.86|452.98|0
1649170200000|2022-04-05 14:50:00|461.45|458.57|465.31|462.43|466.19|463.31|460.75|457.87|0
1649170500000|2022-04-05 14:55:00|465.14|462.26|463.54|460.66|465.14|462.26|462.85|459.97|0
1649170800000|2022-04-05 15:00:00|463.71|460.83|462.74|459.86|464.77|461.89|461.08|458.2|0
1649171100000|2022-04-05 15:05:00|463.36|460.48|461.25|458.37|464.24|461.36|460.38|457.5|0
1649171400000|2022-04-05 15:10:00|461.43|458.55|461.95|459.07|462.48|459.6|458.63|455.75|0
1649171700000|2022-04-05 15:15:00|461.86|458.98|458.45|455.57|461.95|459.07|457.58|454.7|0
1649172000000|2022-04-05 15:20:00|458.62|455.74|458.81|455.93|462.13|459.25|458.62|455.74|0
1649172300000|2022-04-05 15:25:00|458.72|455.84|460.38|457.5|460.38|457.5|457.94|455.06|0
1649172600000|2022-04-05 15:30:00|460.03|457.15|462.83|459.95|463|460.12|459.16|456.28|0
1649172900000|2022-04-05 15:35:00|462.65|459.77|455.84|452.96|463|460.12|454.97|452.09|0
1649173200000|2022-04-05 15:40:00|456.19|453.31|457.86|455.46|458.56|456.16|455.49|452.61|0
1649173500000|2022-04-05 15:45:00|457.69|455.29|455.59|453.19|458.03|455.63|455.07|452.67|0
1649173800000|2022-04-05 15:50:00|455.77|453.37|454.72|452.32|457.68|455.28|453.15|450.75|0
1649174100000|2022-04-05 15:55:00|454.89|452.49|452.63|450.23|455.07|452.67|452.46|450.06|0
1649174400000|2022-04-05 16:00:00|452.46|450.06|452.8|450.4|454.19|451.79|450.38|447.98|0
1649174700000|2022-04-05 16:05:00|453.15|450.75|453.92|451.52|455.23|452.83|452.8|450.4|0
1649175000000|2022-04-05 16:10:00|454.19|451.79|453.67|451.27|454.88|452.48|452.88|450.48|0
1649175300000|2022-04-05 16:15:00|453.84|451.44|449.5|447.1|453.84|451.44|449.5|447.1|0
1649175600000|2022-04-05 16:20:00|449.58|447.18|449.15|446.75|450.71|448.31|447.6|445.2|0
1649175900000|2022-04-05 16:25:00|448.46|446.06|447.42|445.02|449.15|446.75|447.08|444.68|0
1649176200000|2022-04-05 16:30:00|447.25|444.85|448.5|446.1|449.95|447.55|444.5|442.1|0
1649176500000|2022-04-05 16:35:00|448.32|445.92|451.28|448.88|451.62|449.22|447.29|444.89|0
1649176800000|2022-04-05 16:40:00|450.41|448.01|449.03|446.63|451.28|448.88|448.68|446.28|0
1649177100000|2022-04-05 16:45:00|449.37|446.97|451.79|449.39|451.79|449.39|448.51|446.11|0
1649177400000|2022-04-05 16:50:00|451.62|449.22|453.35|450.95|453.52|451.12|451.1|448.7|0
1649177700000|2022-04-05 16:55:00|453.52|451.12|453.87|451.47|454.56|452.16|452.13|449.73|0
1649178000000|2022-04-05 17:00:00|453.69|451.29|452.97|450.57|453.86|451.46|451.93|449.53|0
1649178300000|2022-04-05 17:05:00|452.53|450.13|458.02|455.62|458.02|455.62|451.93|449.53|0
1649178600000|2022-04-05 17:10:00|458.54|456.14|458.19|455.79|458.54|456.14|457.32|454.92|0
1649178900000|2022-04-05 17:15:00|458.01|455.61|460.11|457.71|460.28|457.88|457.49|455.09|0
1649179200000|2022-04-05 17:20:00|459.93|457.53|457.44|455.04|462.39|459.99|457.44|455.04|0
1649179500000|2022-04-05 17:25:00|457.62|455.22|456.04|453.64|458.14|455.74|455.34|452.94|0
1649179800000|2022-04-05 17:30:00|456.22|453.82|453.43|451.03|456.22|453.82|452.9|450.5|0
1649180100000|2022-04-05 17:35:00|453.6|451.2|452.38|449.98|453.6|451.2|452.2|449.8|0
1649180400000|2022-04-05 17:40:00|452.2|449.8|449.08|446.68|452.2|449.8|449.08|446.68|0
1649180700000|2022-04-05 17:45:00|449.25|446.85|447.34|444.94|449.6|447.2|446.65|444.25|0
1649181000000|2022-04-05 17:50:00|447|444.6|447.76|445.36|448.62|446.22|444.75|442.35|0
1649181300000|2022-04-05 17:55:00|447.93|445.53|450.17|447.77|450.52|448.12|447.24|444.84|0
1649181600000|2022-04-05 18:00:00|450|447.6|448.1|445.7|451.04|448.64|447.75|445.35|0
1649181900000|2022-04-05 18:05:00|448.27|445.87|447.92|445.52|449.48|447.08|447.41|445.01|0
1649182200000|2022-04-05 18:10:00|445.26|442.86|449.34|446.94|450.21|447.81|445.26|442.86|0
1649182500000|2022-04-05 18:15:00|449.17|446.77|452.45|450.05|452.45|450.05|448.31|445.91|0
1649182800000|2022-04-05 18:20:00|452.62|450.22|451.93|449.53|453.66|451.26|450.89|448.49|0
1649183100000|2022-04-05 18:25:00|452.1|449.7|449.85|447.45|452.97|450.57|449.51|447.11|0
1649183400000|2022-04-05 18:30:00|450.02|447.62|448.81|446.41|450.2|447.8|448.47|446.07|0
1649183700000|2022-04-05 18:35:00|448.99|446.59|447.6|445.2|451.06|448.66|447.09|444.69|0
1649184000000|2022-04-05 18:40:00|447.78|445.38|450.88|448.48|451.23|448.83|446.91|444.51|0
1649184300000|2022-04-05 18:45:00|450.53|448.13|449.84|447.44|451.74|449.34|448.12|445.72|0
1649184600000|2022-04-05 18:50:00|450.01|447.61|449.84|447.44|451.4|449|449.15|446.75|0
1649184900000|2022-04-05 18:55:00|450.18|447.78|447.08|444.68|451.57|449.17|446.21|443.81|0
1649185200000|2022-04-05 19:00:00|447.16|444.76|444.15|441.75|448.63|446.23|444.15|441.75|0
1649185500000|2022-04-05 19:05:00|444.49|442.09|442.6|440.2|444.66|442.26|441.58|439.18|0
1649185800000|2022-04-05 19:10:00|442.77|440.37|439.52|437.12|442.95|440.55|438.67|436.27|0
1649186100000|2022-04-05 19:15:00|439.35|436.95|438.49|436.09|440.72|438.32|437.98|435.58|0
1649186400000|2022-04-05 19:20:00|437.81|435.41|442.59|440.19|442.59|440.19|437.3|434.9|0
1649186700000|2022-04-05 19:25:00|442.42|440.02|439.34|436.94|442.42|440.02|439|436.6|0
1649187000000|2022-04-05 19:30:00|439.17|436.77|435.08|432.68|439.17|436.77|434.91|432.51|0
1649187300000|2022-04-05 19:35:00|434.91|432.51|434.73|432.33|436.44|434.04|433.38|430.98|0
1649187600000|2022-04-05 19:40:00|434.9|432.5|435.24|432.84|436.09|433.69|433.21|430.81|0
1649187900000|2022-04-05 19:45:00|435.75|433.35|429.66|427.26|435.75|433.35|428.86|426.46|0
1649188200000|2022-04-05 19:50:00|428.81|426.41|435.76|433.36|438.49|436.09|428.81|426.41|0
1649188500000|2022-04-05 19:55:00|436.61|434.21|437.81|435.41|437.81|435.41|433.21|430.81|0
1649188800000|2022-04-05 20:00:00|438.15|435.75|438.83|436.43|439|436.6|437.98|435.58|0
1649189100000|2022-04-05 20:05:00|439|436.6|439|436.6|439.51|437.11|438.66|436.26|0
1649189400000|2022-04-05 20:10:00|438.82|436.42|437.97|435.57|439.16|436.76|437.97|435.57|0
1649189700000|2022-04-05 20:15:00|438.17|435.37|439.53|436.73|439.53|436.73|438.17|435.37|0
1649190000000|2022-04-05 20:20:00|439.02|436.22|438.5|435.7|439.19|436.39|438.5|435.7|0
1649190300000|2022-04-05 20:25:00|438.67|435.87|438.5|435.7|438.67|435.87|438.33|435.53|0
1649190600000|2022-04-05 20:30:00|438.67|435.87|439.18|436.38|439.35|436.55|438.67|435.87|0
1649190900000|2022-04-05 20:35:00|439.35|436.55|439.35|436.55|439.35|436.55|439.09|436.29|0
1649191200000|2022-04-05 20:40:00|439.52|436.72|439.35|436.55|439.6|436.8|439.35|436.55|0
1649191500000|2022-04-05 20:45:00|439.52|436.72|440.03|437.23|440.2|437.4|439.52|436.72|0
1649191800000|2022-04-05 20:50:00|440.2|437.4|440.71|437.91|440.71|437.91|439.86|437.06|0
1649192100000|2022-04-05 20:55:00|440.54|437.74|440.99|438.19|441.13|438.33|440.54|437.74|0
1649192400000|2022-04-05 21:00:00|441.04|438.24|441.11|438.31|441.36|438.56|441.01|438.21|0
1649192700000|2022-04-05 21:05:00|440.99|438.19|440.91|438.11|441.01|438.21|440.88|438.08|0
1649193000000|2022-04-05 21:10:00|440.88|438.08|441.13|438.33|441.24|438.44|440.88|438.08|0
1649193300000|2022-04-05 21:15:00|441.16|438.36|441.28|438.48|441.35|438.55|441.01|438.21|0
1649193600000|2022-04-05 21:20:00|441.25|438.45|441.4|438.6|441.48|438.68|441.02|438.22|0
1649193900000|2022-04-05 21:25:00|441.45|438.65|441.6|438.8|441.73|438.93|441.15|438.35|0
1649194200000|2022-04-05 21:30:00|441.62|438.82|441.3|438.5|441.65|438.85|441.02|438.22|0
1649194500000|2022-04-05 21:35:00|441.95|439.15|441.72|438.92|441.95|439.15|441.69|438.89|0
1649194800000|2022-04-05 21:40:00|441.74|438.94|441.69|438.89|441.77|438.97|441.69|438.89|0
1649195100000|2022-04-05 21:45:00|441.66|438.86|441.46|438.66|441.66|438.86|441.43|438.63|0
1649195400000|2022-04-05 21:50:00|441.41|438.61|441.38|438.58|441.41|438.61|441.38|438.58|0
1649195700000|2022-04-05 21:55:00|441.41|438.61|441.37|438.57|441.52|438.72|441.37|438.57|0
1649196000000|2022-04-05 22:00:00|440.76|437.96|439.99|437.19|441.1|438.3|439.99|437.19|0
1649196300000|2022-04-05 22:05:00|440.16|437.36|439.47|436.67|440.16|437.36|439.3|436.5|0
1649196600000|2022-04-05 22:10:00|439.64|436.84|438.96|436.16|439.64|436.84|438.96|436.16|0
1649196900000|2022-04-05 22:15:00|439.13|436.33|439.12|436.32|439.21|436.41|438.79|435.99|0
1649197200000|2022-04-05 22:20:00|438.95|436.15|438.1|435.3|438.95|436.15|438.1|435.3|0
1649197500000|2022-04-05 22:25:00|437.93|435.13|437.92|435.12|438.1|435.3|437.58|434.78|0
1649197800000|2022-04-05 22:30:00|438.27|435.47|439.12|436.32|439.29|436.49|438.27|435.47|0
1649198100000|2022-04-05 22:35:00|439.29|436.49|438.77|435.97|439.46|436.66|438.51|435.71|0
1649198400000|2022-04-05 22:40:00|438.94|436.14|439.45|436.65|439.8|437|438.94|436.14|0
1649198700000|2022-04-05 22:45:00|439.62|436.82|439.62|436.82|439.79|436.99|439.45|436.65|0
1649199000000|2022-04-05 22:50:00|439.79|436.99|439.96|437.16|440.13|437.33|439.62|436.82|0
1649199300000|2022-04-05 22:55:00|439.79|436.99|439.79|436.99|439.96|437.16|439.79|436.99|0
1649199600000|2022-04-05 23:00:00|439.96|437.16|439.78|436.98|440.04|437.24|439.61|436.81|0
1649199900000|2022-04-05 23:05:00|439.61|436.81|438.93|436.13|439.61|436.81|438.93|436.13|0
1649200200000|2022-04-05 23:10:00|439.1|436.3|438.58|435.78|439.1|436.3|438.58|435.78|0
1649200500000|2022-04-05 23:15:00|438.41|435.61|438.92|436.12|438.92|436.12|438.41|435.61|0
1649200800000|2022-04-05 23:20:00|439.09|436.29|438.75|435.95|439.09|436.29|438.75|435.95|0
1649201100000|2022-04-05 23:25:00|438.58|435.78|438.4|435.6|438.75|435.95|438.23|435.43|0
1649201400000|2022-04-05 23:30:00|438.57|435.77|438.91|436.11|438.91|436.11|438.57|435.77|0
1649201700000|2022-04-05 23:35:00|439.08|436.28|438.91|436.11|439.08|436.28|438.74|435.94|0
1649202000000|2022-04-05 23:40:00|439.08|436.28|440.45|437.65|440.53|437.73|439.08|436.28|0
1649202300000|2022-04-05 23:45:00|440.28|437.48|439.42|436.62|440.45|437.65|439.42|436.62|0
1649202600000|2022-04-05 23:50:00|439.59|436.79|439.59|436.79|439.93|437.13|439.42|436.62|0
1649202900000|2022-04-05 23:55:00|439.41|436.61|438.73|435.93|439.41|436.61|438.22|435.42|0
1649203200000|2022-04-06 00:00:00|438.56|435.76|437.36|434.56|438.56|435.76|437.02|434.22|0
1649203500000|2022-04-06 00:05:00|437.19|434.39|439.41|436.61|439.75|436.95|436.85|434.05|0
1649203800000|2022-04-06 00:10:00|439.58|436.78|439.92|437.12|440.43|437.63|439.58|436.78|0
1649204100000|2022-04-06 00:15:00|439.83|437.03|439.23|436.43|440.34|437.54|438.89|436.09|0
1649204400000|2022-04-06 00:20:00|439.4|436.6|438.72|435.92|439.4|436.6|438.55|435.75|0
1649204700000|2022-04-06 00:25:00|438.54|435.74|437.18|434.38|439.06|436.26|437.01|434.21|0
1649205000000|2022-04-06 00:30:00|437.01|434.21|435.81|433.01|437.01|434.21|435.81|433.01|0
1649205300000|2022-04-06 00:35:00|435.64|432.84|436.15|433.35|436.15|433.35|434.96|432.16|0
1649205600000|2022-04-06 00:40:00|436.32|433.52|435.04|432.24|436.49|433.69|434.78|431.98|0
1649205900000|2022-04-06 00:45:00|434.95|432.15|433.93|431.13|434.95|432.15|433.25|430.45|0
1649206200000|2022-04-06 00:50:00|433.84|431.04|433.25|430.45|433.93|431.13|433.25|430.45|0
1649206500000|2022-04-06 00:55:00|433.42|430.62|431.55|428.75|433.59|430.79|431.55|428.75|0
1649206800000|2022-04-06 01:00:00|431.46|428.66|431.72|428.92|431.72|428.92|430.36|427.56|0
1649207100000|2022-04-06 01:05:00|431.8|429|432.9|430.1|433.07|430.27|431.38|428.58|0
1649207400000|2022-04-06 01:10:00|433.07|430.27|432.9|430.1|433.07|430.27|432.22|429.42|0
1649207700000|2022-04-06 01:15:00|433.07|430.27|435.45|432.65|435.62|432.82|432.9|430.1|0
1649208000000|2022-04-06 01:20:00|435.62|432.82|435.27|432.47|435.62|432.82|434.76|431.96|0
1649208300000|2022-04-06 01:25:00|435.44|432.64|435.1|432.3|435.95|433.15|435.1|432.3|0
1649208600000|2022-04-06 01:30:00|434.93|432.13|434.42|431.62|435.1|432.3|433.74|430.94|0
1649208900000|2022-04-06 01:35:00|434.59|431.79|433.56|430.76|434.93|432.13|433.31|430.51|0
1649209200000|2022-04-06 01:40:00|433.39|430.59|433.9|431.1|433.9|431.1|432.71|429.91|0
1649209500000|2022-04-06 01:45:00|433.81|431.01|433.05|430.25|433.81|431.01|431.52|428.72|0
1649209800000|2022-04-06 01:50:00|432.71|429.91|431.86|429.06|433.56|430.76|431.86|429.06|0
1649210100000|2022-04-06 01:55:00|432.03|429.23|431.35|428.55|432.2|429.4|430.67|427.87|0
1649210400000|2022-04-06 02:00:00|431.01|428.21|431.34|428.54|432.03|429.23|431.01|428.21|0
1649210700000|2022-04-06 02:05:00|431.51|428.71|432.7|429.9|432.87|430.07|431.34|428.54|0
1649211000000|2022-04-06 02:10:00|432.87|430.07|432.02|429.22|432.95|430.15|431.85|429.05|0
1649211300000|2022-04-06 02:15:00|431.93|429.13|431.51|428.71|432.1|429.3|431.34|428.54|0
1649211600000|2022-04-06 02:20:00|431.34|428.54|432.35|429.55|432.52|429.72|431.34|428.54|0
1649211900000|2022-04-06 02:25:00|432.52|429.72|432.86|430.06|433.2|430.4|432.35|429.55|0
1649212200000|2022-04-06 02:30:00|432.69|429.89|433.53|430.73|433.87|431.07|432.18|429.38|0
1649212500000|2022-04-06 02:35:00|433.7|430.9|434.21|431.41|434.21|431.41|433.45|430.65|0
1649212800000|2022-04-06 02:40:00|434.04|431.24|433.7|430.9|434.21|431.41|433.36|430.56|0
1649213100000|2022-04-06 02:45:00|433.87|431.07|433.36|430.56|433.87|431.07|433.19|430.39|0
1649213400000|2022-04-06 02:50:00|433.44|430.64|433.86|431.06|433.86|431.06|433.18|430.38|0
1649213700000|2022-04-06 02:55:00|434.03|431.23|433.86|431.06|434.03|431.23|433.52|430.72|0
1649214000000|2022-04-06 03:00:00|433.69|430.89|434.03|431.23|434.71|431.91|433.69|430.89|0
1649214300000|2022-04-06 03:05:00|434.2|431.4|434.53|431.73|434.54|431.74|433.86|431.06|0
1649214600000|2022-04-06 03:10:00|434.71|431.91|434.19|431.39|435.05|432.25|433.85|431.05|0
1649214900000|2022-04-06 03:15:00|434.02|431.22|434.19|431.39|434.36|431.56|433.85|431.05|0
1649215200000|2022-04-06 03:20:00|434.1|431.3|433.34|430.54|434.1|431.3|433.34|430.54|0
1649215500000|2022-04-06 03:25:00|433.17|430.37|433.67|430.87|433.85|431.05|433.17|430.37|0
1649215800000|2022-04-06 03:30:00|433.5|430.7|433.5|430.7|433.84|431.04|433.16|430.36|0
1649216100000|2022-04-06 03:35:00|433.67|430.87|432.99|430.19|433.67|430.87|432.48|429.68|0
1649216400000|2022-04-06 03:40:00|432.82|430.02|432.05|429.25|432.99|430.19|431.97|429.17|0
1649216700000|2022-04-06 03:45:00|431.97|429.17|431.8|429|431.97|429.17|431.46|428.66|0
1649217000000|2022-04-06 03:50:00|431.97|429.17|432.64|429.84|432.81|430.01|431.79|428.99|0
1649217300000|2022-04-06 03:55:00|432.55|429.75|432.81|430.01|432.81|430.01|431.96|429.16|0
1649217600000|2022-04-06 04:00:00|432.98|430.18|433.32|430.52|433.49|430.69|432.98|430.18|0
1649217900000|2022-04-06 04:05:00|433.4|430.6|433.82|431.02|434.16|431.36|433.31|430.51|0
1649218200000|2022-04-06 04:10:00|433.99|431.19|434.16|431.36|434.5|431.7|433.99|431.19|0
1649218500000|2022-04-06 04:15:00|434.33|431.53|435.35|432.55|435.69|432.89|434.33|431.53|0
1649218800000|2022-04-06 04:20:00|435.52|432.72|435.17|432.37|435.52|432.72|435.17|432.37|0
1649219100000|2022-04-06 04:25:00|435.34|432.54|434.66|431.86|435.51|432.71|434.66|431.86|0
1649219400000|2022-04-06 04:30:00|434.83|432.03|434.15|431.35|434.83|432.03|433.98|431.18|0
1649219700000|2022-04-06 04:35:00|433.98|431.18|433.47|430.67|433.98|431.18|433.47|430.67|0
1649220000000|2022-04-06 04:40:00|433.64|430.84|434.14|431.34|434.31|431.51|433.64|430.84|0
1649220300000|2022-04-06 04:45:00|433.97|431.17|434.65|431.85|434.99|432.19|433.97|431.17|0
1649220600000|2022-04-06 04:50:00|434.73|431.93|434.14|431.34|434.82|432.02|434.05|431.25|0
1649220900000|2022-04-06 04:55:00|434.31|431.51|434.13|431.33|434.65|431.85|434.05|431.25|0
1649221200000|2022-04-06 05:00:00|434.3|431.5|435.32|432.52|435.32|432.52|434.13|431.33|0
1649221500000|2022-04-06 05:05:00|435.15|432.35|436.85|434.05|437.2|434.4|434.64|431.84|0
1649221800000|2022-04-06 05:10:00|437.02|434.22|436.17|433.37|437.02|434.22|436|433.2|0
1649222100000|2022-04-06 05:15:00|436.34|433.54|437.7|434.9|438.04|435.24|436.34|433.54|0
1649222400000|2022-04-06 05:20:00|437.53|434.73|438.04|435.24|438.21|435.41|437.36|434.56|0
1649222700000|2022-04-06 05:25:00|438.21|435.41|438.89|436.09|438.89|436.09|437.7|434.9|0
1649223000000|2022-04-06 05:30:00|438.72|435.92|438.72|435.92|439.06|436.26|438.38|435.58|0
1649223300000|2022-04-06 05:35:00|438.89|436.09|438.72|435.92|439.4|436.6|438.72|435.92|0
1649223600000|2022-04-06 05:40:00|438.54|435.74|438.03|435.23|439.06|436.26|437.86|435.06|0
1649223900000|2022-04-06 05:45:00|437.86|435.06|438.02|435.22|438.76|435.96|435.16|432.36|0
1649224200000|2022-04-06 05:50:00|438.19|435.39|437.85|435.05|438.36|435.56|437.51|434.71|0
1649224500000|2022-04-06 05:55:00|437.68|434.88|436.82|434.02|437.68|434.88|436.48|433.68|0
1649224800000|2022-04-06 06:00:00|436.48|433.68|437.67|434.87|438.01|435.21|436.48|433.68|0
1649225100000|2022-04-06 06:05:00|437.33|434.53|437.5|434.7|437.67|434.87|436.48|433.68|0
1649225400000|2022-04-06 06:10:00|437.67|434.87|438.18|435.38|438.69|435.89|437.5|434.7|0
1649225700000|2022-04-06 06:15:00|438.01|435.21|438.09|435.29|438.94|436.14|437.33|434.53|0
1649226000000|2022-04-06 06:20:00|438.01|435.21|437.66|434.86|438.52|435.72|437.15|434.35|0
1649226300000|2022-04-06 06:25:00|437.83|435.03|438.68|435.88|439.54|436.74|437.83|435.03|0
1649226600000|2022-04-06 06:30:00|438.85|436.05|440.05|437.25|440.05|437.25|438.51|435.71|0
1649226900000|2022-04-06 06:35:00|439.88|437.08|441.75|438.95|442.01|439.21|439.79|436.99|0
1649227200000|2022-04-06 06:40:00|441.93|439.13|442.09|439.29|442.44|439.64|441.75|438.95|0
1649227500000|2022-04-06 06:45:00|442.27|439.47|441.41|438.61|442.44|439.64|441.41|438.61|0
1649227800000|2022-04-06 06:50:00|441.58|438.78|439.35|436.55|441.58|438.78|439.35|436.55|0
1649228100000|2022-04-06 06:55:00|439.52|436.72|440.2|437.4|440.72|437.92|439.35|436.55|0
1649228400000|2022-04-06 07:00:00|440.89|438.09|438.32|435.52|441.23|438.43|438.32|435.52|0
1649228700000|2022-04-06 07:05:00|438.29|435.89|439.83|437.43|440|437.6|437.44|435.04|0
1649229000000|2022-04-06 07:10:00|440|437.6|440.34|437.94|441.88|439.48|438.46|436.06|0
1649229300000|2022-04-06 07:15:00|440.17|437.77|439.82|437.42|440.85|438.45|439.05|436.65|0
1649229600000|2022-04-06 07:20:00|439.65|437.25|438.19|435.79|439.82|437.42|438.11|435.71|0
1649229900000|2022-04-06 07:25:00|438.11|435.71|438.11|435.71|439.31|436.91|437.77|435.37|0
1649230200000|2022-04-06 07:30:00|438.28|435.88|430.8|428.4|438.62|436.22|430.8|428.4|0
1649230500000|2022-04-06 07:35:00|430.97|428.57|428.26|425.86|431.47|429.07|427.92|425.52|0
1649230800000|2022-04-06 07:40:00|428.43|426.03|428.25|425.85|430.11|427.71|427.24|424.84|0
1649231100000|2022-04-06 07:45:00|428.09|425.69|426.56|424.16|428.09|425.69|425.89|423.49|0
1649231400000|2022-04-06 07:50:00|426.48|424.08|426.74|424.34|428.25|425.85|425.15|422.75|0
1649231700000|2022-04-06 07:55:00|426.9|424.5|425.39|422.99|427.07|424.67|424.72|422.32|0
1649232000000|2022-04-06 08:00:00|425.22|422.82|426.9|424.5|427.24|424.84|424.38|421.98|0
1649232300000|2022-04-06 08:05:00|426.98|424.58|427.74|425.34|428.41|426.01|426.56|424.16|0
1649232600000|2022-04-06 08:10:00|427.57|425.17|426.81|424.41|427.91|425.51|426.05|423.65|0
1649232900000|2022-04-06 08:15:00|426.89|424.49|424.87|422.47|428.07|425.67|424.04|421.64|0
1649233200000|2022-04-06 08:20:00|424.71|422.31|423.36|420.96|424.87|422.47|422.69|420.29|0
1649233500000|2022-04-06 08:25:00|423.19|420.79|424.7|422.3|425.71|423.31|423.19|420.79|0
1649233800000|2022-04-06 08:30:00|424.95|422.55|423.52|421.12|425.37|422.97|422.77|420.37|0
1649234100000|2022-04-06 08:35:00|423.69|421.29|424.02|421.62|424.86|422.46|422.35|419.95|0
1649234400000|2022-04-06 08:40:00|424.19|421.79|422.51|420.11|424.19|421.79|422.51|420.11|0
1649234700000|2022-04-06 08:45:00|422.68|420.28|425.44|423.04|426.2|423.8|422.43|420.03|0
1649235000000|2022-04-06 08:50:00|425.53|423.13|427.04|424.64|427.38|424.98|425.44|423.04|0
1649235300000|2022-04-06 08:55:00|426.95|424.55|427.04|424.64|427.38|424.98|426.2|423.8|0
1649235600000|2022-04-06 09:00:00|427.21|424.81|426.7|424.3|428.38|425.98|426.53|424.13|0
1649235900000|2022-04-06 09:05:00|426.87|424.47|425.69|423.29|426.87|424.47|425.35|422.95|0
1649236200000|2022-04-06 09:10:00|425.6|423.2|424|421.6|426.36|423.96|423.84|421.44|0
1649236500000|2022-04-06 09:15:00|423.84|421.44|424|421.6|425.01|422.61|422.41|420.01|0
1649236800000|2022-04-06 09:20:00|424.34|421.94|424|421.6|424.34|421.94|422.99|420.59|0
1649237100000|2022-04-06 09:25:00|424.17|421.77|422.66|420.26|424.5|422.1|422.66|420.26|0
1649237400000|2022-04-06 09:30:00|422.82|420.42|422.82|420.42|423.83|421.43|422.65|420.25|0
1649237700000|2022-04-06 09:35:00|422.99|420.59|421.48|419.08|422.99|420.59|421.14|418.74|0
1649238000000|2022-04-06 09:40:00|421.65|419.25|420.64|418.24|422.15|419.75|419.14|416.74|0
1649238300000|2022-04-06 09:45:00|419.97|417.57|418.47|416.07|420.47|418.07|418.47|416.07|0
1649238600000|2022-04-06 09:50:00|417.97|415.57|418.13|415.73|418.63|416.23|416.8|414.4|0
1649238900000|2022-04-06 09:55:00|418.21|415.81|421.8|419.4|422.14|419.74|418.21|415.81|0
1649239200000|2022-04-06 10:00:00|421.97|419.57|421.63|419.23|422.14|419.74|420.8|418.4|0
1649239500000|2022-04-06 10:05:00|421.8|419.4|421.29|418.89|421.97|419.57|421.29|418.89|0
1649239800000|2022-04-06 10:10:00|421.21|418.81|418.79|416.39|421.63|419.23|418.79|416.39|0
1649240100000|2022-04-06 10:15:00|418.12|415.72|417.45|415.05|419.29|416.89|416.37|413.97|0
1649240400000|2022-04-06 10:20:00|417.62|415.22|419.17|416.77|419.34|416.94|413.73|411.33|0
1649240700000|2022-04-06 10:25:00|419|416.6|419.83|417.43|420|417.6|418.5|416.1|0
1649241000000|2022-04-06 10:30:00|419.67|417.27|418.33|415.93|419.67|417.27|417.5|415.1|0
1649241300000|2022-04-06 10:35:00|418.5|416.1|417.5|415.1|418.66|416.26|417|414.6|0
1649241600000|2022-04-06 10:40:00|417.33|414.93|417.83|415.43|418.33|415.93|416.66|414.26|0
1649241900000|2022-04-06 10:45:00|417.66|415.26|416.99|414.59|417.99|415.59|416.99|414.59|0
1649242200000|2022-04-06 10:50:00|416.9|414.5|416.66|414.26|417.16|414.76|415.66|413.26|0
1649242500000|2022-04-06 10:55:00|416.49|414.09|416.49|414.09|417.15|414.75|415.83|413.43|0
1649242800000|2022-04-06 11:00:00|416.65|414.25|417.32|414.92|417.65|415.25|416.65|414.25|0
1649243100000|2022-04-06 11:05:00|416.82|414.42|414.99|412.59|417.15|414.75|414.99|412.59|0
1649243400000|2022-04-06 11:10:00|415.15|412.75|414.22|411.82|415.48|413.08|413|410.6|0
1649243700000|2022-04-06 11:15:00|414.05|411.65|415.21|412.81|415.7|413.3|413.39|410.99|0
1649244000000|2022-04-06 11:20:00|415.04|412.64|413.05|410.65|415.37|412.97|413.05|410.65|0
1649244300000|2022-04-06 11:25:00|412.89|410.49|413.05|410.65|413.55|411.15|412.72|410.32|0
1649244600000|2022-04-06 11:30:00|412.88|410.48|413.71|411.31|413.71|411.31|411.56|409.16|0
1649244900000|2022-04-06 11:35:00|413.54|411.14|413.37|410.97|414.37|411.97|412.88|410.48|0
1649245200000|2022-04-06 11:40:00|413.54|411.14|411.89|409.49|413.54|411.14|411.56|409.16|0
1649245500000|2022-04-06 11:45:00|411.8|409.4|412.46|410.06|413.54|411.14|411.55|409.15|0
1649245800000|2022-04-06 11:50:00|411.72|409.32|411.06|408.66|411.72|409.32|410.4|408|0
1649246100000|2022-04-06 11:55:00|411.14|408.74|410.07|407.67|411.22|408.82|409.08|406.68|0
1649246400000|2022-04-06 12:00:00|410.23|407.83|409.08|406.68|410.89|408.49|408.91|406.51|0
1649246700000|2022-04-06 12:05:00|409.57|407.17|410.39|407.99|410.55|408.15|408.25|405.85|0
1649247000000|2022-04-06 12:10:00|410.3|407.9|411.05|408.65|411.7|409.3|409.07|406.67|0
1649247300000|2022-04-06 12:15:00|410.88|408.48|410.88|408.48|411.37|408.97|409.89|407.49|0
1649247600000|2022-04-06 12:20:00|410.96|408.56|411.28|408.88|411.54|409.14|410.55|408.15|0
1649247900000|2022-04-06 12:25:00|411.37|408.97|413.02|410.62|413.02|410.62|410.87|408.47|0
1649248200000|2022-04-06 12:30:00|413.18|410.78|411.73|409.33|413.38|410.98|411.23|408.83|0
1649248500000|2022-04-06 12:35:00|411.56|409.16|411.89|409.49|412.22|409.82|411.23|408.83|0
1649248800000|2022-04-06 12:40:00|411.72|409.32|411.06|408.66|411.72|409.32|410.73|408.33|0
1649249100000|2022-04-06 12:45:00|411.23|408.83|410.07|407.67|411.23|408.83|409.74|407.34|0
1649249400000|2022-04-06 12:50:00|409.91|407.51|410.73|408.33|412.38|409.98|409.74|407.34|0
1649249700000|2022-04-06 12:55:00|411.22|408.82|412.87|410.47|413.53|411.13|411.22|408.82|0
1649250000000|2022-04-06 13:00:00|412.37|409.97|414.35|411.95|414.52|412.12|412.04|409.64|0
1649250300000|2022-04-06 13:05:00|414.18|411.78|414.18|411.78|414.84|412.44|413.85|411.45|0
1649250600000|2022-04-06 13:10:00|414.35|411.95|413.52|411.12|414.51|412.11|412.69|410.29|0
1649250900000|2022-04-06 13:15:00|413.68|411.28|414.01|411.61|414.51|412.11|413.02|410.62|0
1649251200000|2022-04-06 13:20:00|413.85|411.45|413.02|410.62|414.34|411.94|412.36|409.96|0
1649251500000|2022-04-06 13:25:00|412.85|410.45|412.02|409.62|413.02|410.62|411.86|409.46|0
1649251800000|2022-04-06 13:30:00|411.53|409.13|410.12|407.72|416.16|413.76|407.91|405.51|0
1649252100000|2022-04-06 13:35:00|410.37|407.97|410.65|408.25|410.65|408.25|406.92|404.52|0
1649252400000|2022-04-06 13:40:00|410.32|407.92|406.13|403.25|410.65|408.25|405.89|403.25|0
1649252700000|2022-04-06 13:45:00|406.62|403.74|405.79|402.91|407.27|404.39|402.61|399.73|0
1649253000000|2022-04-06 13:50:00|405.47|402.59|406.12|403.24|406.77|403.89|404.49|401.61|0
1649253300000|2022-04-06 13:55:00|405.3|402.42|407.02|404.14|408.16|405.28|404.49|401.61|0
1649253600000|2022-04-06 14:00:00|407.18|404.3|402.79|399.91|408.32|405.44|402.62|399.74|0
1649253900000|2022-04-06 14:05:00|402.54|399.66|402.59|399.71|405.81|402.93|402.43|399.55|0
1649254200000|2022-04-06 14:10:00|402.43|399.55|404.54|401.66|404.86|401.98|400.98|398.1|0
1649254500000|2022-04-06 14:15:00|404.05|401.17|408.11|405.23|409.09|406.21|404.05|401.17|0
1649254800000|2022-04-06 14:20:00|407.78|404.9|408.43|405.55|409.25|406.37|406.48|403.6|0
1649255100000|2022-04-06 14:25:00|407.94|405.06|404.04|401.16|408.43|405.55|404.04|401.16|0
1649255400000|2022-04-06 14:30:00|404.36|401.48|404.2|401.32|405.99|403.11|402.58|399.7|0
1649255700000|2022-04-06 14:35:00|404.85|401.97|407.45|404.57|407.45|404.57|404.2|401.32|0
1649256000000|2022-04-06 14:40:00|406.96|404.08|406.11|403.23|408.26|405.38|405.17|402.29|0
1649256300000|2022-04-06 14:45:00|405.62|402.74|407.34|404.94|407.5|405.1|405.13|402.25|0
1649256600000|2022-04-06 14:50:00|407.01|404.61|403.43|401.03|407.66|405.26|402.94|400.54|0
1649256900000|2022-04-06 14:55:00|403.5|401.1|402.12|399.72|405.05|402.65|402.12|399.72|0
1649257200000|2022-04-06 15:00:00|401.8|399.4|405.21|402.81|405.21|402.81|401.47|399.07|0
1649257500000|2022-04-06 15:05:00|405.05|402.65|401.47|399.07|405.53|403.13|400.82|398.42|0
1649257800000|2022-04-06 15:10:00|401.15|398.75|401.63|399.23|402.77|400.37|400.98|398.58|0
1649258100000|2022-04-06 15:15:00|402.12|399.72|400.82|398.42|402.93|400.53|400.01|397.61|0
1649258400000|2022-04-06 15:20:00|400.65|398.25|404.4|402|406.84|404.44|400.31|397.91|0
1649258700000|2022-04-06 15:25:00|404.24|401.84|405.05|402.65|405.54|403.14|402.77|400.37|0
1649259000000|2022-04-06 15:30:00|405.53|403.13|402.77|400.37|406.02|403.62|401.96|399.56|0
1649259300000|2022-04-06 15:35:00|403.09|400.69|402.84|400.44|404.39|401.99|402.44|400.04|0
1649259600000|2022-04-06 15:40:00|402.93|400.53|405.53|403.13|405.69|403.29|402.76|400.36|0
1649259900000|2022-04-06 15:45:00|406.01|403.61|408.79|406.39|410.1|407.7|404.87|402.47|0
1649260200000|2022-04-06 15:50:00|409.11|406.71|409.44|407.04|411.57|409.17|408.29|405.89|0
1649260500000|2022-04-06 15:55:00|409.27|406.87|408.29|405.89|410.17|407.77|407.47|405.07|0
1649260800000|2022-04-06 16:00:00|408.45|406.05|406.98|404.58|409.51|407.11|406.98|404.58|0
1649261100000|2022-04-06 16:05:00|407.47|405.07|407.14|404.74|409.27|406.87|406.98|404.58|0
1649261400000|2022-04-06 16:10:00|408.62|406.22|402.51|400.11|408.62|406.22|402.51|400.11|0
1649261700000|2022-04-06 16:15:00|402.18|399.78|400.79|398.39|402.18|399.78|400.39|397.99|0
1649262000000|2022-04-06 16:20:00|400.55|398.15|400.23|397.83|400.88|398.48|398.28|395.88|0
1649262300000|2022-04-06 16:25:00|400.39|397.99|400.06|397.66|401.2|398.8|399.41|397.01|0
1649262600000|2022-04-06 16:30:00|399.9|397.5|402.17|399.77|402.33|399.93|399.09|396.69|0
1649262900000|2022-04-06 16:35:00|401.68|399.28|401.03|398.63|402.01|399.61|400.54|398.14|0
1649263200000|2022-04-06 16:40:00|400.87|398.47|401.68|399.28|402.65|400.25|400.7|398.3|0
1649263500000|2022-04-06 16:45:00|401.35|398.95|401.51|399.11|402.49|400.09|399.24|396.84|0
1649263800000|2022-04-06 16:50:00|401.67|399.27|401.67|399.27|401.67|399.27|399.72|397.32|0
1649264100000|2022-04-06 16:55:00|401.83|399.43|402.64|400.24|402.97|400.57|401.34|398.94|0
1649264400000|2022-04-06 17:00:00|402.32|399.92|400.85|398.45|402.81|400.41|400.2|397.8|0
1649264700000|2022-04-06 17:05:00|401.01|398.61|402.83|400.43|404.29|401.89|400.85|398.45|0
1649265000000|2022-04-06 17:10:00|402.91|400.51|403.64|401.24|403.97|401.57|402.18|399.78|0
1649265300000|2022-04-06 17:15:00|403.47|401.07|404.61|402.21|405.59|403.19|402.83|400.43|0
1649265600000|2022-04-06 17:20:00|404.29|401.89|407.54|405.14|407.54|405.14|403.8|401.4|0
1649265900000|2022-04-06 17:25:00|407.38|404.98|405.72|403.32|408.09|405.69|405.72|403.32|0
1649266200000|2022-04-06 17:30:00|406.05|403.65|408.01|405.61|409|406.6|405.07|402.67|0
1649266500000|2022-04-06 17:35:00|408.18|405.78|409.32|406.92|409.32|406.92|406.21|403.81|0
1649266800000|2022-04-06 17:40:00|409.48|407.08|411.95|409.55|412.94|410.54|408.66|406.26|0
1649267100000|2022-04-06 17:45:00|411.78|409.38|412.51|409.63|412.68|409.8|408.5|406.1|0
1649267400000|2022-04-06 17:50:00|412.43|409.55|410.59|407.71|413.17|410.29|409.93|407.05|0
1649267700000|2022-04-06 17:55:00|410.42|407.54|407.22|404.34|410.92|408.04|407.22|404.34|0
1649268000000|2022-04-06 18:00:00|407.55|404.67|413.84|410.96|423.18|420.3|403.3|400.42|0
1649268300000|2022-04-06 18:05:00|412.68|409.8|398.97|396.09|412.68|409.8|397.91|395.03|0
1649268600000|2022-04-06 18:10:00|398.4|395.52|395.56|392.68|401.24|398.36|395.08|392.2|0
1649268900000|2022-04-06 18:15:00|395.24|392.36|393.27|390.39|395.24|392.36|390.65|387.77|0
1649269200000|2022-04-06 18:20:00|392.95|390.07|395.85|392.97|397.95|395.07|392.54|389.66|0
1649269500000|2022-04-06 18:25:00|396.01|393.13|396.33|393.45|401.03|398.15|394.88|392|0
1649269800000|2022-04-06 18:30:00|397.46|394.58|411.34|408.94|413.07|410.67|396.81|393.93|0
1649270100000|2022-04-06 18:35:00|411.42|409.02|406.24|403.36|414.47|411.59|403.95|401.07|0
1649270400000|2022-04-06 18:40:00|405.75|402.87|409.19|406.31|410.09|407.21|403.78|400.9|0
1649270700000|2022-04-06 18:45:00|408.2|405.32|405.99|403.59|412.48|409.6|405.17|402.77|0
1649271000000|2022-04-06 18:50:00|407.8|405.4|411.04|408.64|411.87|409.47|406.2|403.8|0
1649271300000|2022-04-06 18:55:00|411.53|409.13|416.68|414.28|416.85|414.45|410.87|408.47|0
1649271600000|2022-04-06 19:00:00|417.01|414.61|421.46|419.06|424.23|421.83|417.01|414.61|0
1649271900000|2022-04-06 19:05:00|421.03|418.63|414.45|412.05|421.03|418.63|412.63|410.23|0
1649272200000|2022-04-06 19:10:00|415.62|413.22|416.61|414.21|418.69|416.29|413.45|411.05|0
1649272500000|2022-04-06 19:15:00|416.69|414.29|411.96|409.56|419.44|417.04|411.79|409.39|0
1649272800000|2022-04-06 19:20:00|411.46|409.06|406.37|403.97|412.29|409.89|405.55|403.15|0
1649273100000|2022-04-06 19:25:00|406.62|404.22|402.19|399.79|407.28|404.88|401.7|399.3|0
1649273400000|2022-04-06 19:30:00|401.87|399.47|400.56|398.16|405.3|402.9|399.9|397.5|0
1649273700000|2022-04-06 19:35:00|401.37|398.97|409.08|406.68|409.25|406.85|400.23|397.83|0
1649274000000|2022-04-06 19:40:00|408.42|406.02|409.41|407.01|410.57|408.17|405.79|403.39|0
1649274300000|2022-04-06 19:45:00|408.09|405.69|413.01|410.61|415.01|412.61|408.09|405.69|0
1649274600000|2022-04-06 19:50:00|414.67|412.27|406.72|404.32|415.34|412.94|406.55|404.15|0
1649274900000|2022-04-06 19:55:00|406.55|404.15|406.55|404.15|411.51|409.11|404.79|402.39|0
1649275200000|2022-04-06 20:00:00|405.07|402.67|405.39|402.99|405.39|402.99|403.09|400.69|0
1649275500000|2022-04-06 20:05:00|405.47|403.07|406.54|404.14|406.87|404.47|405.39|402.99|0
1649275800000|2022-04-06 20:10:00|406.46|404.06|404.89|402.49|407.04|404.64|404.89|402.49|0
1649276100000|2022-04-06 20:15:00|405.26|402.46|405.42|402.62|405.5|402.7|403.12|400.32|0
1649276400000|2022-04-06 20:20:00|405.25|402.45|404.76|401.96|405.58|402.78|404.43|401.63|0
1649276700000|2022-04-06 20:25:00|404.84|402.04|405.25|402.45|405.58|402.78|404.76|401.96|0
1649277000000|2022-04-06 20:30:00|405.41|402.61|405.08|402.28|405.58|402.78|405.08|402.28|0
1649277300000|2022-04-06 20:35:00|405.32|402.52|404.09|401.29|405.41|402.61|403.43|400.63|0
1649277600000|2022-04-06 20:40:00|404.17|401.37|403.76|400.96|404.42|401.62|403.76|400.96|0
1649277900000|2022-04-06 20:45:00|404.09|401.29|404.49|401.69|404.58|401.78|403.76|400.96|0
1649278200000|2022-04-06 20:50:00|404.41|401.61|403.26|400.46|404.41|401.61|403.26|400.46|0
1649278500000|2022-04-06 20:55:00|403.42|400.62|403.01|400.21|403.59|400.79|403.01|400.21|0
1649278800000|2022-04-06 21:00:00|402.99|400.19|403.35|400.55|403.49|400.69|402.99|400.19|0
1649279100000|2022-04-06 21:05:00|403.42|400.62|403.84|401.04|403.84|401.04|403.35|400.55|0
1649279400000|2022-04-06 21:10:00|403.82|401.02|403.81|401.01|403.93|401.13|403.63|400.83|0
1649279700000|2022-04-06 21:15:00|403.84|401.04|403.84|401.04|403.86|401.06|403.81|401.01|0
1649280000000|2022-04-06 21:20:00|403.86|401.06|403.88|401.08|403.88|401.08|403.78|400.98|0
1649280300000|2022-04-06 21:25:00|403.84|401.04|403.76|400.96|403.91|401.11|403.76|400.96|0
1649280600000|2022-04-06 21:30:00|403.73|400.93|403.33|400.53|403.73|400.93|403.12|400.32|0
1649280900000|2022-04-06 21:35:00|403.38|400.58|403.33|400.53|403.42|400.62|403.28|400.48|0
1649281200000|2022-04-06 21:40:00|403.4|400.6|403.46|400.66|403.46|400.66|403.4|400.6|0
1649281500000|2022-04-06 21:45:00|403.51|400.71|403.72|400.92|403.72|400.92|403.41|400.61|0
1649281800000|2022-04-06 21:50:00|403.51|400.71|403.53|400.73|403.6|400.8|403.49|400.69|0
1649282100000|2022-04-06 21:55:00|403.55|400.75|403.6|400.8|403.6|400.8|403.41|400.61|0
1649282400000|2022-04-06 22:00:00|403.14|400.34|405.2|402.4|405.2|402.4|403.14|400.34|0
1649282700000|2022-04-06 22:05:00|405.36|402.56|406.02|403.22|406.26|403.46|405.03|402.23|0
1649283000000|2022-04-06 22:10:00|406.18|403.38|406.18|403.38|406.35|403.55|405.85|403.05|0
1649283300000|2022-04-06 22:15:00|406.51|403.71|405.68|402.88|406.84|404.04|405.68|402.88|0
1649283600000|2022-04-06 22:20:00|405.85|403.05|405.68|402.88|406.01|403.21|405.51|402.71|0
1649283900000|2022-04-06 22:25:00|405.84|403.04|405.68|402.88|405.84|403.04|405.18|402.38|0
1649284200000|2022-04-06 22:30:00|406.01|403.21|406.99|404.19|406.99|404.19|406.01|403.21|0
1649284500000|2022-04-06 22:35:00|407.07|404.27|406.66|403.86|407.16|404.36|406.5|403.7|0
1649284800000|2022-04-06 22:40:00|406.74|403.94|406.82|404.02|406.99|404.19|405.5|402.7|0
1649285100000|2022-04-06 22:45:00|406.99|404.19|406.32|403.52|406.99|404.19|406.32|403.52|0
1649285400000|2022-04-06 22:50:00|406.16|403.36|405.5|402.7|406.32|403.52|405|402.2|0
1649285700000|2022-04-06 22:55:00|405.33|402.53|405.82|403.02|406.16|403.36|405.33|402.53|0
1649286000000|2022-04-06 23:00:00|405.99|403.19|404.83|402.03|406.32|403.52|404.83|402.03|0
1649286300000|2022-04-06 23:05:00|404.67|401.87|404.83|402.03|405|402.2|404.34|401.54|0
1649286600000|2022-04-06 23:10:00|404.5|401.7|404.66|401.86|405.07|402.27|404.34|401.54|0
1649286900000|2022-04-06 23:15:00|404.83|402.03|404.82|402.02|405.07|402.27|404.74|401.94|0
1649287200000|2022-04-06 23:20:00|404.74|401.94|405.15|402.35|405.48|402.68|404.74|401.94|0
1649287500000|2022-04-06 23:25:00|404.99|402.19|404.98|402.18|405.15|402.35|404.66|401.86|0
1649287800000|2022-04-06 23:30:00|404.9|402.1|403.01|400.21|405.15|402.35|402.51|399.71|0
1649288100000|2022-04-06 23:35:00|402.84|400.04|400.22|397.42|403.01|400.21|399.89|397.09|0
1649288400000|2022-04-06 23:40:00|400.29|397.49|400.29|397.49|400.71|397.91|399.72|396.92|0
1649288700000|2022-04-06 23:45:00|400.38|397.58|399.56|396.76|400.54|397.74|399.56|396.76|0
1649289000000|2022-04-06 23:50:00|399.39|396.59|398.32|395.52|399.72|396.92|397.59|394.79|0
1649289300000|2022-04-06 23:55:00|398.25|395.45|396.94|394.14|398.25|395.45|396.12|393.32|0
1649289600000|2022-04-07 00:00:00|396.45|393.65|397.75|394.95|398.24|395.44|394.98|392.18|0
1649289900000|2022-04-07 00:05:00|397.91|395.11|397.09|394.29|398.24|395.44|396.93|394.13|0
1649290200000|2022-04-07 00:10:00|396.77|393.97|396.77|393.97|398.24|395.44|396.44|393.64|0
1649290500000|2022-04-07 00:15:00|396.93|394.13|395.46|392.66|397.74|394.94|395.3|392.5|0
1649290800000|2022-04-07 00:20:00|395.3|392.5|395.78|392.98|396.6|393.8|395.3|392.5|0
1649291100000|2022-04-07 00:25:00|395.94|393.14|396.92|394.12|397.08|394.28|395.45|392.65|0
1649291400000|2022-04-07 00:30:00|397.08|394.28|396.1|393.3|397.08|394.28|395.61|392.81|0
1649291700000|2022-04-07 00:35:00|396.02|393.22|395.45|392.65|396.1|393.3|395.29|392.49|0
1649292000000|2022-04-07 00:40:00|395.61|392.81|397.24|394.44|397.56|394.76|395.61|392.81|0
1649292300000|2022-04-07 00:45:00|397.07|394.27|396.09|393.29|397.07|394.27|395.77|392.97|0
1649292600000|2022-04-07 00:50:00|396.5|393.7|396.42|393.62|396.91|394.11|395.93|393.13|0
1649292900000|2022-04-07 00:55:00|396.58|393.78|397.23|394.43|397.23|394.43|395.93|393.13|0
1649293200000|2022-04-07 01:00:00|397.39|394.59|396.41|393.61|397.39|394.59|395.92|393.12|0
1649293500000|2022-04-07 01:05:00|396.57|393.77|398.86|396.06|398.86|396.06|396.57|393.77|0
1649293800000|2022-04-07 01:10:00|399.02|396.22|398.53|395.73|399.35|396.55|397.88|395.08|0
1649294100000|2022-04-07 01:15:00|398.36|395.56|398.6|395.8|399.34|396.54|398.36|395.56|0
1649294400000|2022-04-07 01:20:00|398.69|395.89|397.87|395.07|399.02|396.22|397.71|394.91|0
1649294700000|2022-04-07 01:25:00|397.71|394.91|396.72|393.92|397.71|394.91|396.56|393.76|0
1649295000000|2022-04-07 01:30:00|396.56|393.76|397.78|394.98|397.94|395.14|396.07|393.27|0
1649295300000|2022-04-07 01:35:00|397.54|394.74|398.35|395.55|398.51|395.71|397.54|394.74|0
1649295600000|2022-04-07 01:40:00|398.51|395.71|400.88|398.08|400.97|398.17|398.51|395.71|0
1649295900000|2022-04-07 01:45:00|401.29|398.49|400.96|398.16|403.1|400.3|400.31|397.51|0
1649296200000|2022-04-07 01:50:00|401.13|398.33|400.63|397.83|401.29|398.49|400.14|397.34|0
1649296500000|2022-04-07 01:55:00|400.8|398|400.47|397.67|401.37|398.57|400.14|397.34|0
1649296800000|2022-04-07 02:00:00|400.3|397.5|399.48|396.68|400.79|397.99|399.32|396.52|0
1649297100000|2022-04-07 02:05:00|399.15|396.35|399.15|396.35|399.97|397.17|398.99|396.19|0
1649297400000|2022-04-07 02:10:00|399.31|396.51|399.64|396.84|399.97|397.17|398.99|396.19|0
1649297700000|2022-04-07 02:15:00|399.48|396.68|399.31|396.51|399.8|397|398.98|396.18|0
1649298000000|2022-04-07 02:20:00|399.15|396.35|399.31|396.51|399.47|396.67|398.98|396.18|0
1649298300000|2022-04-07 02:25:00|399.47|396.67|399.3|396.5|399.8|397|399.3|396.5|0
1649298600000|2022-04-07 02:30:00|399.47|396.67|399.79|396.99|400.78|397.98|399.47|396.67|0
1649298900000|2022-04-07 02:35:00|399.63|396.83|398.15|395.35|399.63|396.83|397.99|395.19|0
1649299200000|2022-04-07 02:40:00|397.99|395.19|397.99|395.19|398.15|395.35|397.66|394.86|0
1649299500000|2022-04-07 02:45:00|397.9|395.1|397.98|395.18|398.39|395.59|397.82|395.02|0
1649299800000|2022-04-07 02:50:00|398.15|395.35|398.47|395.67|398.96|396.16|398.15|395.35|0
1649300100000|2022-04-07 02:55:00|398.39|395.59|398.47|395.67|398.96|396.16|398.14|395.34|0
1649300400000|2022-04-07 03:00:00|398.55|395.75|398.3|395.5|398.96|396.16|398.3|395.5|0
1649300700000|2022-04-07 03:05:00|398.14|395.34|397.97|395.17|398.3|395.5|397.73|394.93|0
1649301000000|2022-04-07 03:10:00|397.81|395.01|397.97|395.17|398.13|395.33|397.65|394.85|0
1649301300000|2022-04-07 03:15:00|397.81|395.01|397.15|394.35|397.89|395.09|396.99|394.19|0
1649301600000|2022-04-07 03:20:00|397.31|394.51|397.31|394.51|397.64|394.84|397.31|394.51|0
1649301900000|2022-04-07 03:25:00|397.15|394.35|397.43|394.63|398.25|395.45|396.99|394.19|0
1649302200000|2022-04-07 03:30:00|397.51|394.71|397.27|394.47|397.76|394.96|396.94|394.14|0
1649302500000|2022-04-07 03:35:00|397.43|394.63|396.77|393.97|397.59|394.79|396.77|393.97|0
1649302800000|2022-04-07 03:40:00|396.61|393.81|396.12|393.32|396.77|393.97|396.12|393.32|0
1649303100000|2022-04-07 03:45:00|396.28|393.48|396.93|394.13|397.09|394.29|396.28|393.48|0
1649303400000|2022-04-07 03:50:00|397.09|394.29|396.12|393.32|397.09|394.29|396.12|393.32|0
1649303700000|2022-04-07 03:55:00|396.03|393.23|394.73|391.93|396.28|393.48|394.65|391.85|0
1649304000000|2022-04-07 04:00:00|394.81|392.01|395.3|392.5|395.46|392.66|394.32|391.52|0
1649304300000|2022-04-07 04:05:00|395.13|392.33|394.97|392.17|395.62|392.82|394.97|392.17|0
1649304600000|2022-04-07 04:10:00|394.81|392.01|394.48|391.68|394.97|392.17|394.23|391.43|0
1649304900000|2022-04-07 04:15:00|394.56|391.76|394.88|392.08|394.88|392.08|394.32|391.52|0
1649305200000|2022-04-07 04:20:00|394.8|392|394.15|391.35|394.96|392.16|394.15|391.35|0
1649305500000|2022-04-07 04:25:00|393.34|390.54|394.47|391.67|394.47|391.67|393.01|390.21|0
1649305800000|2022-04-07 04:30:00|394.55|391.75|395.61|392.81|396.09|393.29|394.55|391.75|0
1649306100000|2022-04-07 04:35:00|395.68|392.88|395.76|392.96|395.77|392.97|395.28|392.48|0
1649306400000|2022-04-07 04:40:00|395.44|392.64|397.03|394.23|397.03|394.23|395.28|392.48|0
1649306700000|2022-04-07 04:45:00|397.19|394.39|397.19|394.39|397.35|394.55|396.38|393.58|0
1649307000000|2022-04-07 04:50:00|397.35|394.55|396.53|393.73|397.51|394.71|396.37|393.57|0
1649307300000|2022-04-07 04:55:00|396.37|393.57|396.21|393.41|396.37|393.57|395.72|392.92|0
1649307600000|2022-04-07 05:00:00|396.04|393.24|395.88|393.08|397.18|394.38|395.39|392.59|0
1649307900000|2022-04-07 05:05:00|395.55|392.75|396.53|393.73|396.53|393.73|394.9|392.1|0
1649308200000|2022-04-07 05:10:00|396.69|393.89|396.68|393.88|397.01|394.21|395.55|392.75|0
1649308500000|2022-04-07 05:15:00|396.76|393.96|395.71|392.91|397.01|394.21|395.38|392.58|0
1649308800000|2022-04-07 05:20:00|395.87|393.07|395.06|392.26|396.03|393.23|394.89|392.09|0
1649309100000|2022-04-07 05:25:00|394.89|392.09|394.89|392.09|395.06|392.26|394.24|391.44|0
1649309400000|2022-04-07 05:30:00|394.73|391.93|395.54|392.74|396.19|393.39|394.57|391.77|0
1649309700000|2022-04-07 05:35:00|395.7|392.9|397.72|394.92|397.81|395.01|395.37|392.57|0
1649310000000|2022-04-07 05:40:00|397.65|394.85|396.99|394.19|398.13|395.33|396.99|394.19|0
1649310300000|2022-04-07 05:45:00|396.91|394.11|399.59|396.79|400.08|397.28|396.83|394.03|0
1649310600000|2022-04-07 05:50:00|399.43|396.63|400.57|397.77|400.73|397.93|398.94|396.14|0
1649310900000|2022-04-07 05:55:00|400.41|397.61|399.02|396.22|401.06|398.26|399.02|396.22|0
1649311200000|2022-04-07 06:00:00|398.94|396.14|399.26|396.46|400.4|397.6|397.8|395|0
1649311500000|2022-04-07 06:05:00|399.42|396.62|401.38|398.58|402.03|399.23|399.18|396.38|0
1649311800000|2022-04-07 06:10:00|401.05|398.25|400.44|397.64|403.18|400.38|399.62|396.82|0
1649312100000|2022-04-07 06:15:00|400.6|397.8|401.42|398.62|401.91|399.11|400.44|397.64|0
1649312400000|2022-04-07 06:20:00|401.5|398.7|402.73|399.93|403.05|400.25|400.84|398.04|0
1649312700000|2022-04-07 06:25:00|402.89|400.09|404.12|401.32|404.37|401.57|402.4|399.6|0
1649313000000|2022-04-07 06:30:00|404.04|401.24|403.21|400.41|405.02|402.22|402.39|399.59|0
1649313300000|2022-04-07 06:35:00|403.13|400.33|404.03|401.23|404.53|401.73|402.88|400.08|0
1649313600000|2022-04-07 06:40:00|404.11|401.31|406.66|403.86|406.66|403.86|404.03|401.23|0
1649313900000|2022-04-07 06:45:00|406.5|403.7|405.4|402.6|407.59|404.79|405.4|402.6|0
1649314200000|2022-04-07 06:50:00|405.23|402.43|406.16|403.36|407.48|404.68|405.23|402.43|0
1649314500000|2022-04-07 06:55:00|406.08|403.28|406.98|404.18|408.14|405.34|405.67|402.87|0
1649314800000|2022-04-07 07:00:00|407.15|404.35|407.15|404.35|409.13|406.33|405.5|402.7|0
1649315100000|2022-04-07 07:05:00|407.47|404.67|407.44|405.04|408.93|406.53|406.45|404.05|0
1649315400000|2022-04-07 07:10:00|407.35|404.95|409.75|407.35|411.07|408.67|407.35|404.95|0
1649315700000|2022-04-07 07:15:00|409.58|407.18|408.59|406.19|410.41|408.01|408.42|406.02|0
1649316000000|2022-04-07 07:20:00|408.67|406.27|411.89|409.49|412.23|409.83|407.93|405.53|0
1649316300000|2022-04-07 07:25:00|412.06|409.66|410.07|407.67|412.23|409.83|409.74|407.34|0
1649316600000|2022-04-07 07:30:00|409.41|407.01|409.07|406.67|409.41|407.01|406.93|404.53|0
1649316900000|2022-04-07 07:35:00|408.91|406.51|407.92|405.52|409.4|407|407.83|405.43|0
1649317200000|2022-04-07 07:40:00|408.08|405.68|406.76|404.36|408.32|405.92|406.59|404.19|0
1649317500000|2022-04-07 07:45:00|406.84|404.44|407.74|405.34|408.24|405.84|406.43|404.03|0
1649317800000|2022-04-07 07:50:00|407.58|405.18|408.07|405.67|409.07|406.67|407.41|405.01|0
1649318100000|2022-04-07 07:55:00|407.99|405.59|404.94|402.54|407.99|405.59|404.28|401.88|0
1649318400000|2022-04-07 08:00:00|405.1|402.7|404.44|402.04|405.43|403.03|403.46|401.06|0
1649318700000|2022-04-07 08:05:00|404.61|402.21|407.73|405.33|408.06|405.66|403.78|401.38|0
1649319000000|2022-04-07 08:10:00|407.81|405.41|405.17|402.77|408.23|405.83|404.6|402.2|0
1649319300000|2022-04-07 08:15:00|405.5|403.1|404.93|402.53|406.74|404.34|404.11|401.71|0
1649319600000|2022-04-07 08:20:00|405.09|402.69|406.16|403.76|407.23|404.83|405.09|402.69|0
1649319900000|2022-04-07 08:25:00|406.08|403.68|406.73|404.33|407.39|404.99|405.75|403.35|0
1649320200000|2022-04-07 08:30:00|406.57|404.17|406.48|404.08|407.97|405.57|406.15|403.75|0
1649320500000|2022-04-07 08:35:00|406.57|404.17|405.24|402.84|407.06|404.66|404.92|402.52|0
1649320800000|2022-04-07 08:40:00|405.32|402.92|407.38|404.98|407.63|405.23|404.83|402.43|0
1649321100000|2022-04-07 08:45:00|407.46|405.06|408.7|406.3|408.7|406.3|407.22|404.82|0
1649321400000|2022-04-07 08:50:00|408.87|406.47|410.68|408.28|410.85|408.45|408.7|406.3|0
1649321700000|2022-04-07 08:55:00|410.43|408.03|412.67|410.27|412.67|410.27|409.86|407.46|0
1649322000000|2022-04-07 09:00:00|412.51|410.11|411.01|408.61|412.67|410.27|411.01|408.61|0
1649322300000|2022-04-07 09:05:00|411.18|408.78|410.18|407.78|411.42|409.02|409.85|407.45|0
1649322600000|2022-04-07 09:10:00|410.34|407.94|410.51|408.11|410.59|408.19|409.68|407.28|0
1649322900000|2022-04-07 09:15:00|410.34|407.94|410.95|408.55|413.58|411.18|410.01|407.61|0
1649323200000|2022-04-07 09:20:00|410.86|408.46|411.28|408.88|412.94|410.54|410.62|408.22|0
1649323500000|2022-04-07 09:25:00|411.19|408.79|411.44|409.04|411.61|409.21|410.45|408.05|0
1649323800000|2022-04-07 09:30:00|411.28|408.88|411.44|409.04|412.1|409.7|410.94|408.54|0
1649324100000|2022-04-07 09:35:00|411.52|409.12|412.76|410.36|412.84|410.44|411.11|408.71|0
1649324400000|2022-04-07 09:40:00|412.93|410.53|413.26|410.86|414.09|411.69|412.26|409.86|0
1649324700000|2022-04-07 09:45:00|412.76|410.36|413|410.6|413.26|410.86|412.1|409.7|0
1649325000000|2022-04-07 09:50:00|413.09|410.69|413.59|411.19|413.75|411.35|412.26|409.86|0
1649325300000|2022-04-07 09:55:00|413.66|411.26|414.75|412.35|415.41|413.01|413.09|410.69|0
1649325600000|2022-04-07 10:00:00|414.41|412.01|414.74|412.34|415.41|413.01|414.41|412.01|0
1649325900000|2022-04-07 10:05:00|414.91|412.51|414.91|412.51|415.24|412.84|414.58|412.18|0
1649326200000|2022-04-07 10:10:00|414.74|412.34|414.91|412.51|414.91|412.51|414.41|412.01|0
1649326500000|2022-04-07 10:15:00|414.82|412.42|414.57|412.17|415.74|413.34|414.4|412|0
1649326800000|2022-04-07 10:20:00|414.74|412.34|415.23|412.83|415.57|413.17|414.57|412.17|0
1649327100000|2022-04-07 10:25:00|415.31|412.91|414.21|411.81|415.31|412.91|413.88|411.48|0
1649327400000|2022-04-07 10:30:00|414.04|411.64|413.54|411.14|414.04|411.64|413.21|410.81|0
1649327700000|2022-04-07 10:35:00|413.21|410.81|414.2|411.8|414.87|412.47|413.12|410.72|0
1649328000000|2022-04-07 10:40:00|414.04|411.64|412.7|410.3|414.04|411.64|412.7|410.3|0
1649328300000|2022-04-07 10:45:00|412.87|410.47|413.53|411.13|413.7|411.3|412.62|410.22|0
1649328600000|2022-04-07 10:50:00|413.7|411.3|413.03|410.63|413.86|411.46|412.86|410.46|0
1649328900000|2022-04-07 10:55:00|412.86|410.46|412.2|409.8|412.86|410.46|411.86|409.46|0
1649329200000|2022-04-07 11:00:00|412.19|409.79|410.53|408.13|412.69|410.29|410.04|407.64|0
1649329500000|2022-04-07 11:05:00|410.61|408.21|413.19|410.79|419.7|417.3|410.37|407.97|0
1649329800000|2022-04-07 11:10:00|412.69|410.29|415.35|412.95|416.18|413.78|411.69|409.29|0
1649330100000|2022-04-07 11:15:00|415.18|412.78|412.43|410.03|415.35|412.95|412.43|410.03|0
1649330400000|2022-04-07 11:20:00|412.52|410.12|410.36|407.96|412.68|410.28|410.36|407.96|0
1649330700000|2022-04-07 11:25:00|410.27|407.87|409.52|407.12|410.69|408.29|409.2|406.8|0
1649331000000|2022-04-07 11:30:00|409.44|407.04|409.02|406.62|411.85|409.45|407.87|405.47|0
1649331300000|2022-04-07 11:35:00|408.86|406.46|408.36|405.96|409.85|407.45|407.87|405.47|0
1649331600000|2022-04-07 11:40:00|408.53|406.13|410.03|407.63|410.36|407.96|407.86|405.46|0
1649331900000|2022-04-07 11:45:00|409.86|407.46|409.36|406.96|410.77|408.37|408.78|406.38|0
1649332200000|2022-04-07 11:50:00|409.19|406.79|409.03|406.63|409.86|407.46|408.2|405.8|0
1649332500000|2022-04-07 11:55:00|409.19|406.79|410.52|408.12|410.85|408.45|408.86|406.46|0
1649332800000|2022-04-07 12:00:00|410.68|408.28|406.71|404.31|411.18|408.78|406.71|404.31|0
1649333100000|2022-04-07 12:05:00|407.04|404.64|406.95|404.55|407.53|405.13|405.88|403.48|0
1649333400000|2022-04-07 12:10:00|406.87|404.47|405.28|402.88|407.36|404.96|405.12|402.72|0
1649333700000|2022-04-07 12:15:00|404.79|402.39|406.1|403.7|406.1|403.7|403.63|401.23|0
1649334000000|2022-04-07 12:20:00|405.94|403.54|405.11|402.71|406.59|404.19|404.78|402.38|0
1649334300000|2022-04-07 12:25:00|404.94|402.54|405.01|402.61|405.34|402.94|403.42|401.02|0
1649334600000|2022-04-07 12:30:00|404.84|402.44|406.65|404.25|406.65|404.25|404.02|401.62|0
1649334900000|2022-04-07 12:35:00|406.73|404.33|406.32|403.92|406.98|404.58|405.5|403.1|0
1649335200000|2022-04-07 12:40:00|406.23|403.83|405.16|402.76|406.98|404.58|405.16|402.76|0
1649335500000|2022-04-07 12:45:00|405|402.6|405|402.6|406.31|403.91|404.5|402.1|0
1649335800000|2022-04-07 12:50:00|404.83|402.43|402.04|399.64|405.65|403.25|401.71|399.31|0
1649336100000|2022-04-07 12:55:00|402.2|399.8|402.03|399.63|402.77|400.37|401.05|398.65|0
1649336400000|2022-04-07 13:00:00|402.53|400.13|398.59|396.19|403.18|400.78|398.59|396.19|0
1649336700000|2022-04-07 13:05:00|398.76|396.36|398.75|396.35|399.25|396.85|398.1|395.7|0
1649337000000|2022-04-07 13:10:00|398.59|396.19|399.32|396.92|399.73|397.33|398.59|396.19|0
1649337300000|2022-04-07 13:15:00|399.24|396.84|401.61|399.21|401.69|399.29|398.42|396.02|0
1649337600000|2022-04-07 13:20:00|401.69|399.29|400.87|398.47|401.69|399.29|400.38|397.98|0
1649337900000|2022-04-07 13:25:00|400.71|398.31|399.72|397.32|400.87|398.47|398.91|396.51|0
1649338200000|2022-04-07 13:30:00|399.23|396.83|404.56|402.16|404.56|402.16|397.93|395.53|0
1649338500000|2022-04-07 13:35:00|404.64|402.24|409.26|406.86|409.76|407.36|402.83|400.43|0
1649338800000|2022-04-07 13:40:00|410.09|407.69|405.13|402.73|412.9|410.5|405.13|402.73|0
1649339100000|2022-04-07 13:45:00|405.62|403.22|401.51|399.11|407.52|405.12|400.86|398.46|0
1649339400000|2022-04-07 13:50:00|401.84|399.44|407.93|405.53|409.25|406.85|401.19|398.79|0
1649339700000|2022-04-07 13:55:00|408.09|405.69|408.33|405.93|408.92|406.52|406.61|404.21|0
1649340000000|2022-04-07 14:00:00|408.75|406.35|405.28|402.88|413.39|410.99|404.95|402.55|0
1649340300000|2022-04-07 14:05:00|405.45|403.05|403.69|401.29|406.44|404.04|402.05|399.65|0
1649340600000|2022-04-07 14:10:00|403.86|401.46|406.48|404.08|407.47|405.07|401.72|399.32|0
1649340900000|2022-04-07 14:15:00|405.82|403.42|404.01|401.61|406.32|403.92|402.87|400.47|0
1649341200000|2022-04-07 14:20:00|403.85|401.45|402.54|400.14|403.85|401.45|400.41|398.01|0
1649341500000|2022-04-07 14:25:00|402.7|400.3|400.81|398.41|404.5|402.1|400.41|398.01|0
1649341800000|2022-04-07 14:30:00|401.06|398.66|404.66|402.26|405.32|402.92|400.73|398.33|0
1649342100000|2022-04-07 14:35:00|405.32|402.92|400.73|398.33|407.29|404.89|400.73|398.33|0
1649342400000|2022-04-07 14:40:00|400.89|398.49|395.02|392.62|400.89|398.49|393.73|391.33|0
1649342700000|2022-04-07 14:45:00|395.35|392.95|395|392.6|396.16|393.76|390.54|388.14|0
1649343000000|2022-04-07 14:50:00|395.33|392.93|396.65|394.25|399.39|396.99|395.33|392.93|0
1649343300000|2022-04-07 14:55:00|397.06|394.66|397.54|395.14|399.01|396.61|396.24|393.84|0
1649343600000|2022-04-07 15:00:00|397.06|394.66|399.99|397.59|402.85|400.45|397.06|394.66|0
1649343900000|2022-04-07 15:05:00|399.5|397.1|396.54|394.14|399.92|397.52|396.38|393.98|0
1649344200000|2022-04-07 15:10:00|396.22|393.82|396.38|393.98|397.19|394.79|394.11|391.71|0
1649344500000|2022-04-07 15:15:00|396.05|393.65|395.4|393|396.05|393.65|393.78|391.38|0
1649344800000|2022-04-07 15:20:00|395.08|392.68|397.19|394.79|398.33|395.93|394.91|392.51|0
1649345100000|2022-04-07 15:25:00|397.51|395.11|392.96|390.56|398.98|396.58|391.34|388.94|0
1649345400000|2022-04-07 15:30:00|393.29|390.89|391.5|389.1|393.45|391.05|387.77|385.37|0
1649345700000|2022-04-07 15:35:00|391.82|389.42|394.32|391.92|396.79|394.39|391.82|389.42|0
1649346000000|2022-04-07 15:40:00|394.08|391.68|392.7|390.3|395.14|392.74|392.38|389.98|0
1649346300000|2022-04-07 15:45:00|392.54|390.14|392.7|390.3|396.27|393.87|392.38|389.98|0
1649346600000|2022-04-07 15:50:00|392.38|389.98|389.47|387.07|393.35|390.95|389.31|386.91|0
1649346900000|2022-04-07 15:55:00|389.79|387.39|392.53|390.13|393.02|390.62|389.47|387.07|0
1649347200000|2022-04-07 16:00:00|392.21|389.81|391.56|389.16|393.83|391.43|391.4|389|0
1649347500000|2022-04-07 16:05:00|391.72|389.32|394.47|392.07|395.12|392.72|391.72|389.32|0
1649347800000|2022-04-07 16:10:00|394.79|392.39|395.28|392.88|397.56|395.16|393.66|391.26|0
1649348100000|2022-04-07 16:15:00|395.44|393.04|393.33|390.93|395.6|393.2|392.68|390.28|0
1649348400000|2022-04-07 16:20:00|393.01|390.61|394.3|391.9|396.25|393.85|392.52|390.12|0
1649348700000|2022-04-07 16:25:00|394.14|391.74|392.19|389.79|395.11|392.71|391.06|388.66|0
1649349000000|2022-04-07 16:30:00|392.03|389.63|391.87|389.47|393.48|391.08|391.06|388.66|0
1649349300000|2022-04-07 16:35:00|391.7|389.3|391.38|388.98|393.64|391.24|391.05|388.65|0
1649349600000|2022-04-07 16:40:00|391.05|388.65|390.41|388.01|392.51|390.11|390.25|387.85|0
1649349900000|2022-04-07 16:45:00|390.57|388.17|387.5|385.1|392.02|389.62|387.5|385.1|0
1649350200000|2022-04-07 16:50:00|387.34|384.94|389.92|387.52|391.53|389.13|387.34|384.94|0
1649350500000|2022-04-07 16:55:00|390.08|387.68|391.69|389.29|392.18|389.78|389.59|387.19|0
1649350800000|2022-04-07 17:00:00|391.85|389.45|395.25|392.85|396.39|393.99|391.04|388.64|0
1649351100000|2022-04-07 17:05:00|395.41|393.01|397.2|394.8|397.2|394.8|394.28|391.88|0
1649351400000|2022-04-07 17:10:00|396.87|394.47|401.44|399.04|403.9|401.5|396.71|394.31|0
1649351700000|2022-04-07 17:15:00|401.27|398.87|403.36|400.96|405.88|403.48|400.29|397.89|0
1649352000000|2022-04-07 17:20:00|403.52|401.12|403.03|400.63|405.82|403.42|403.03|400.63|0
1649352300000|2022-04-07 17:25:00|403.19|400.79|406.31|403.91|407.63|405.23|403.11|400.71|0
1649352600000|2022-04-07 17:30:00|406.64|404.24|404.83|402.43|407.79|405.39|404.5|402.1|0
1649352900000|2022-04-07 17:35:00|404.99|402.59|403.35|400.95|406.64|404.24|403.35|400.95|0
1649353200000|2022-04-07 17:40:00|404.17|401.77|403.67|401.27|405.48|403.08|403.35|400.95|0
1649353500000|2022-04-07 17:45:00|403.51|401.11|402.85|400.45|406.3|403.9|402.52|400.12|0
1649353800000|2022-04-07 17:50:00|403.09|400.69|403.83|401.43|404.82|402.42|402.19|399.79|0
1649354100000|2022-04-07 17:55:00|403.34|400.94|412.91|410.51|413.57|411.17|403.34|400.94|0
1649354400000|2022-04-07 18:00:00|412.74|410.34|413.07|410.67|415.23|412.83|411.74|409.34|0
1649354700000|2022-04-07 18:05:00|412.74|410.34|413.9|411.5|413.98|411.58|409.92|407.52|0
1649355000000|2022-04-07 18:10:00|413.23|410.83|413.06|410.66|414.89|412.49|411.9|409.5|0
1649355300000|2022-04-07 18:15:00|412.98|410.58|409.09|406.69|413.56|411.16|408.76|406.36|0
1649355600000|2022-04-07 18:20:00|409.25|406.85|411.57|409.17|411.73|409.33|409.09|406.69|0
1649355900000|2022-04-07 18:25:00|411.73|409.33|411.07|408.67|417.38|414.98|410.57|408.17|0
1649356200000|2022-04-07 18:30:00|410.24|407.84|411.06|408.66|412.06|409.66|409.74|407.34|0
1649356500000|2022-04-07 18:35:00|411.4|409|412.55|410.15|412.89|410.49|409.24|406.84|0
1649356800000|2022-04-07 18:40:00|412.06|409.66|413.88|411.48|414.62|412.22|410.4|408|0
1649357100000|2022-04-07 18:45:00|414.04|411.64|416.54|414.14|418.04|415.64|412.22|409.82|0
1649357400000|2022-04-07 18:50:00|415.87|413.47|419.2|416.8|420.04|417.64|415.37|412.97|0
1649357700000|2022-04-07 18:55:00|419.54|417.14|424.9|422.5|425.41|423.01|419.54|417.14|0
1649358000000|2022-04-07 19:00:00|423.56|421.16|429.61|427.21|433.53|431.13|423.56|421.16|0
1649358300000|2022-04-07 19:05:00|429.44|427.04|431.46|429.06|431.97|429.57|428.26|425.86|0
1649358600000|2022-04-07 19:10:00|431.63|429.23|433.83|431.43|433.83|431.43|430.45|428.05|0
1649358900000|2022-04-07 19:15:00|433.49|431.09|430.78|428.38|435.01|432.61|430.28|427.88|0
1649359200000|2022-04-07 19:20:00|430.62|428.22|427.75|425.35|430.62|428.22|426.4|424|0
1649359500000|2022-04-07 19:25:00|428.09|425.69|426.74|424.34|429.6|427.2|425.9|423.5|0
1649359800000|2022-04-07 19:30:00|427.07|424.67|431.96|429.56|431.96|429.56|426.07|423.67|0
1649360100000|2022-04-07 19:35:00|431.79|429.39|432.46|430.06|432.46|430.06|430.27|427.87|0
1649360400000|2022-04-07 19:40:00|432.8|430.4|431.66|429.26|434.83|432.43|429.96|427.56|0
1649360700000|2022-04-07 19:45:00|431.32|428.92|428.69|426.29|433.69|431.29|427.26|424.86|0
1649361000000|2022-04-07 19:50:00|428.61|426.21|424.22|421.82|429.11|426.71|423.21|420.81|0
1649361300000|2022-04-07 19:55:00|423.55|421.15|420.69|418.29|423.55|421.15|419.36|416.96|0
1649361600000|2022-04-07 20:00:00|421.03|418.63|420.69|418.29|422.2|419.8|419.86|417.46|0
1649361900000|2022-04-07 20:05:00|421.03|418.63|421.19|418.79|421.7|419.3|420.36|417.96|0
1649362200000|2022-04-07 20:10:00|421.36|418.96|421.19|418.79|422.7|420.3|421.19|418.79|0
1649362500000|2022-04-07 20:15:00|421.89|419.09|420.72|417.92|422.39|419.59|420.46|417.66|0
1649362800000|2022-04-07 20:20:00|420.55|417.75|418.71|415.91|420.55|417.75|418.54|415.74|0
1649363100000|2022-04-07 20:25:00|418.87|416.07|418.54|415.74|419.04|416.24|417.7|414.9|0
1649363400000|2022-04-07 20:30:00|418.37|415.57|419.11|416.31|419.2|416.4|418.03|415.23|0
1649363700000|2022-04-07 20:35:00|419.03|416.23|419.87|417.07|419.87|417.07|418.87|416.07|0
1649364000000|2022-04-07 20:40:00|419.95|417.15|419.36|416.56|420.03|417.23|419.2|416.4|0
1649364300000|2022-04-07 20:45:00|419.7|416.9|420.03|417.23|420.03|417.23|419.11|416.31|0
1649364600000|2022-04-07 20:50:00|420.2|417.4|421.2|418.4|421.37|418.57|420.2|417.4|0
1649364900000|2022-04-07 20:55:00|421.03|418.23|419.94|417.14|421.2|418.4|419.77|416.97|0
1649365200000|2022-04-07 21:00:00|420.29|417.49|420.26|417.46|420.46|417.66|420.02|417.22|0
1649365500000|2022-04-07 21:05:00|420.24|417.44|419.98|417.18|420.46|417.66|419.98|417.18|0
1649365800000|2022-04-07 21:10:00|419.96|417.16|419.84|417.04|419.96|417.16|419.6|416.8|0
1649366100000|2022-04-07 21:15:00|419.81|417.01|419.4|416.6|419.81|417.01|419.33|416.53|0
1649366400000|2022-04-07 21:20:00|419.48|416.68|419.47|416.67|419.74|416.94|419.4|416.6|0
1649366700000|2022-04-07 21:25:00|419.4|416.6|419.69|416.89|420.2|417.4|419.4|416.6|0
1649367000000|2022-04-07 21:30:00|419.68|416.88|419.95|417.15|419.95|417.15|419.68|416.88|0
1649367300000|2022-04-07 21:35:00|420.08|417.28|420|417.2|420.2|417.4|419.86|417.06|0
1649367600000|2022-04-07 21:40:00|420.02|417.22|420.19|417.39|420.19|417.39|419.9|417.1|0
1649367900000|2022-04-07 21:45:00|420.09|417.29|420.24|417.44|420.37|417.57|420.09|417.29|0
1649368200000|2022-04-07 21:50:00|420.16|417.36|420.16|417.36|420.19|417.39|420.11|417.31|0
1649368500000|2022-04-07 21:55:00|420.14|417.34|419.84|417.04|420.38|417.58|419.84|417.04|0
1649368800000|2022-04-07 22:00:00|420.07|417.27|421.33|418.53|421.33|418.53|419.74|416.94|0
1649369100000|2022-04-07 22:05:00|421.16|418.36|420.99|418.19|421.24|418.44|420.49|417.69|0
1649369400000|2022-04-07 22:10:00|421.16|418.36|421.82|419.02|422.16|419.36|420.82|418.02|0
1649369700000|2022-04-07 22:15:00|421.91|419.11|421.32|418.52|421.99|419.19|421.32|418.52|0
1649370000000|2022-04-07 22:20:00|421.49|418.69|421.48|418.68|421.82|419.02|421.32|418.52|0
1649370300000|2022-04-07 22:25:00|421.32|418.52|420.81|418.01|421.32|418.52|420.81|418.01|0
1649370600000|2022-04-07 22:30:00|420.98|418.18|420.64|417.84|421.14|418.34|420.64|417.84|0
1649370900000|2022-04-07 22:35:00|420.81|418.01|420.81|418.01|420.98|418.18|420.64|417.84|0
1649371200000|2022-04-07 22:40:00|421.14|418.34|421.14|418.34|421.14|418.34|420.97|418.17|0
1649371500000|2022-04-07 22:45:00|420.8|418|420.8|418|421.14|418.34|420.63|417.83|0
1649371800000|2022-04-07 22:50:00|420.63|417.83|420.29|417.49|420.63|417.83|420.13|417.33|0
1649372100000|2022-04-07 22:55:00|420.21|417.41|420.96|418.16|420.96|418.16|420.21|417.41|0
1649372400000|2022-04-07 23:00:00|420.63|417.83|420.29|417.49|421.13|418.33|420.12|417.32|0
1649372700000|2022-04-07 23:05:00|420.37|417.57|420.62|417.82|420.79|417.99|420.37|417.57|0
1649373000000|2022-04-07 23:10:00|420.7|417.9|422.46|419.66|422.46|419.66|420.45|417.65|0
1649373300000|2022-04-07 23:15:00|422.37|419.57|421.62|418.82|422.46|419.66|421.53|418.73|0
1649373600000|2022-04-07 23:20:00|421.7|418.9|422.12|419.32|422.29|419.49|421.62|418.82|0
1649373900000|2022-04-07 23:25:00|422.29|419.49|422.79|419.99|423.3|420.5|422.12|419.32|0
1649374200000|2022-04-07 23:30:00|422.96|420.16|422.45|419.65|422.96|420.16|422.2|419.4|0
1649374500000|2022-04-07 23:35:00|422.62|419.82|422.95|420.15|422.95|420.15|422.28|419.48|0
1649374800000|2022-04-07 23:40:00|422.86|420.06|423.29|420.49|423.79|420.99|422.86|420.06|0
1649375100000|2022-04-07 23:45:00|423.2|420.4|423.95|421.15|423.96|421.16|422.78|419.98|0
1649375400000|2022-04-07 23:50:00|423.79|420.99|424.62|421.82|424.96|422.16|423.79|420.99|0
1649375700000|2022-04-07 23:55:00|424.79|421.99|424.29|421.49|425.3|422.5|424.29|421.49|0
1649376000000|2022-04-08 00:00:00|424.12|421.32|424.62|421.82|424.79|421.99|422.77|419.97|0
1649376300000|2022-04-08 00:05:00|424.45|421.65|424.28|421.48|424.96|422.16|423.94|421.14|0
1649376600000|2022-04-08 00:10:00|424.11|421.31|423.6|420.8|424.45|421.65|423.44|420.64|0
1649376900000|2022-04-08 00:15:00|423.44|420.64|421.25|418.45|423.44|420.64|421.09|418.29|0
1649377200000|2022-04-08 00:20:00|420.92|418.12|420.75|417.95|422.26|419.46|420.25|417.45|0
1649377500000|2022-04-08 00:25:00|420.58|417.78|417.9|415.1|421.25|418.45|417.57|414.77|0
1649377800000|2022-04-08 00:30:00|417.57|414.77|417.56|414.76|418.57|415.77|417.56|414.76|0
1649378100000|2022-04-08 00:35:00|417.73|414.93|418.56|415.76|418.73|415.93|417.56|414.76|0
1649378400000|2022-04-08 00:40:00|418.4|415.6|418.39|415.59|418.73|415.93|418.23|415.43|0
1649378700000|2022-04-08 00:45:00|418.56|415.76|418.39|415.59|419.06|416.26|417.89|415.09|0
1649379000000|2022-04-08 00:50:00|418.56|415.76|418.8|416|419.06|416.26|418.39|415.59|0
1649379300000|2022-04-08 00:55:00|418.89|416.09|419.72|416.92|419.72|416.92|418.22|415.42|0
1649379600000|2022-04-08 01:00:00|419.89|417.09|419.72|416.92|420.23|417.43|419.39|416.59|0
1649379900000|2022-04-08 01:05:00|419.89|417.09|419.38|416.58|420.39|417.59|419.38|416.58|0
1649380200000|2022-04-08 01:10:00|419.55|416.75|418.71|415.91|419.55|416.75|418.54|415.74|0
1649380500000|2022-04-08 01:15:00|418.62|415.82|418.21|415.41|419.21|416.41|417.71|414.91|0
1649380800000|2022-04-08 01:20:00|418.29|415.49|417.54|414.74|418.88|416.08|417.54|414.74|0
1649381100000|2022-04-08 01:25:00|417.87|415.07|417.87|415.07|418.2|415.4|417.54|414.74|0
1649381400000|2022-04-08 01:30:00|418.03|415.23|417.87|415.07|418.2|415.4|417.7|414.9|0
1649381700000|2022-04-08 01:35:00|418.03|415.23|418.03|415.23|418.2|415.4|417.53|414.73|0
1649382000000|2022-04-08 01:40:00|418.2|415.4|419.36|416.56|419.53|416.73|418.03|415.23|0
1649382300000|2022-04-08 01:45:00|419.53|416.73|419.19|416.39|419.53|416.73|419.19|416.39|0
1649382600000|2022-04-08 01:50:00|419.36|416.56|417.52|414.72|419.36|416.56|417.52|414.72|0
1649382900000|2022-04-08 01:55:00|417.69|414.89|417.68|414.88|418.02|415.22|417.52|414.72|0
1649383200000|2022-04-08 02:00:00|417.6|414.8|418.52|415.72|418.68|415.88|417.52|414.72|0
1649383500000|2022-04-08 02:05:00|418.43|415.63|418.18|415.38|418.85|416.05|418.01|415.21|0
1649383800000|2022-04-08 02:10:00|418.09|415.29|418.34|415.54|418.51|415.71|417.84|415.04|0
1649384100000|2022-04-08 02:15:00|418.42|415.62|418.17|415.37|419.01|416.21|417.51|414.71|0
1649384400000|2022-04-08 02:20:00|418.34|415.54|418.51|415.71|418.84|416.04|418.17|415.37|0
1649384700000|2022-04-08 02:25:00|418.34|415.54|419.17|416.37|419.17|416.37|418.34|415.54|0
1649385000000|2022-04-08 02:30:00|419.25|416.45|420.01|417.21|420.17|417.37|419|416.2|0
1649385300000|2022-04-08 02:35:00|420|417.2|419.83|417.03|420|417.2|419.58|416.78|0
1649385600000|2022-04-08 02:40:00|420|417.2|421.17|418.37|421.17|418.37|419.67|416.87|0
1649385900000|2022-04-08 02:45:00|421.51|418.71|421.84|419.04|422.51|419.71|421.17|418.37|0
1649386200000|2022-04-08 02:50:00|422.01|419.21|421.84|419.04|422.17|419.37|421.67|418.87|0
1649386500000|2022-04-08 02:55:00|421.67|418.87|422.17|419.37|422.34|419.54|421.67|418.87|0
1649386800000|2022-04-08 03:00:00|422.34|419.54|420.99|418.19|422.67|419.87|420.83|418.03|0
1649387100000|2022-04-08 03:05:00|420.83|418.03|421.49|418.69|421.49|418.69|420.66|417.86|0
1649387400000|2022-04-08 03:10:00|421.33|418.53|421.99|419.19|422.5|419.7|421.24|418.44|0
1649387700000|2022-04-08 03:15:00|421.83|419.03|421.82|419.02|422.33|419.53|421.66|418.86|0
1649388000000|2022-04-08 03:20:00|421.66|418.86|422.16|419.36|422.66|419.86|421.66|418.86|0
1649388300000|2022-04-08 03:25:00|421.99|419.19|421.31|418.51|421.99|419.19|421.23|418.43|0
1649388600000|2022-04-08 03:30:00|421.4|418.6|420.47|417.67|421.65|418.85|419.47|416.67|0
1649388900000|2022-04-08 03:35:00|420.31|417.51|420.64|417.84|420.81|418.01|420.3|417.5|0
1649389200000|2022-04-08 03:40:00|420.55|417.75|421.14|418.34|421.22|418.42|420.47|417.67|0
1649389500000|2022-04-08 03:45:00|420.97|418.17|420.47|417.67|421.31|418.51|420.47|417.67|0
1649389800000|2022-04-08 03:50:00|420.63|417.83|419.46|416.66|420.63|417.83|419.29|416.49|0
1649390100000|2022-04-08 03:55:00|419.63|416.83|420.13|417.33|420.13|417.33|419.12|416.32|0
1649390400000|2022-04-08 04:00:00|420.29|417.49|419.12|416.32|420.46|417.66|419.12|416.32|0
1649390700000|2022-04-08 04:05:00|419.29|416.49|419.12|416.32|419.62|416.82|419.12|416.32|0
1649391000000|2022-04-08 04:10:00|419.2|416.4|419.28|416.48|419.78|416.98|419.19|416.39|0
1649391300000|2022-04-08 04:15:00|419.45|416.65|418.61|415.81|419.45|416.65|418.61|415.81|0
1649391600000|2022-04-08 04:20:00|418.78|415.98|418.77|415.97|418.78|415.98|418.27|415.47|0
1649391900000|2022-04-08 04:25:00|418.61|415.81|419.27|416.47|419.44|416.64|418.61|415.81|0
1649392200000|2022-04-08 04:30:00|419.44|416.64|419.1|416.3|419.44|416.64|418.94|416.14|0
1649392500000|2022-04-08 04:35:00|419.27|416.47|419.6|416.8|419.94|417.14|419.27|416.47|0
1649392800000|2022-04-08 04:40:00|419.77|416.97|419.01|416.21|420.1|417.3|418.93|416.13|0
1649393100000|2022-04-08 04:45:00|418.93|416.13|418.26|415.46|418.93|416.13|418.26|415.46|0
1649393400000|2022-04-08 04:50:00|418.42|415.62|417.59|414.79|418.42|415.62|417.59|414.79|0
1649393700000|2022-04-08 04:55:00|417.75|414.95|418.59|415.79|418.59|415.79|417.59|414.79|0
1649394000000|2022-04-08 05:00:00|418.42|415.62|418.42|415.62|419.25|416.45|418.25|415.45|0
1649394300000|2022-04-08 05:05:00|418.25|415.45|418.58|415.78|418.58|415.78|417.58|414.78|0
1649394600000|2022-04-08 05:10:00|418.41|415.61|420.25|417.45|420.25|417.45|418.08|415.28|0
1649394900000|2022-04-08 05:15:00|420.42|417.62|421.76|418.96|421.84|419.04|420.08|417.28|0
1649395200000|2022-04-08 05:20:00|421.92|419.12|421.75|418.95|422.43|419.63|421.25|418.45|0
1649395500000|2022-04-08 05:25:00|421.59|418.79|421.42|418.62|421.92|419.12|420.91|418.11|0
1649395800000|2022-04-08 05:30:00|421.25|418.45|421.41|418.61|421.58|418.78|420.91|418.11|0
1649396100000|2022-04-08 05:35:00|421.33|418.53|421.07|418.27|421.41|418.61|420.74|417.94|0
1649396400000|2022-04-08 05:40:00|420.91|418.11|421.24|418.44|421.24|418.44|420.57|417.77|0
1649396700000|2022-04-08 05:45:00|421.41|418.61|421.99|419.19|422.08|419.28|421.24|418.44|0
1649397000000|2022-04-08 05:50:00|421.91|419.11|422.91|420.11|423.42|420.62|421.65|418.85|0
1649397300000|2022-04-08 05:55:00|422.82|420.02|423.41|420.61|424.09|421.29|422.74|419.94|0
1649397600000|2022-04-08 06:00:00|423.58|420.78|422.74|419.94|424.59|421.79|422.4|419.6|0
1649397900000|2022-04-08 06:05:00|422.82|420.02|425.6|422.8|425.6|422.8|422.74|419.94|0
1649398200000|2022-04-08 06:10:00|425.59|422.79|424.08|421.28|425.59|422.79|423.41|420.61|0
1649398500000|2022-04-08 06:15:00|423.91|421.11|424.58|421.78|425.59|422.79|423.74|420.94|0
1649398800000|2022-04-08 06:20:00|424.41|421.61|426.61|423.81|426.61|423.81|423.49|420.69|0
1649399100000|2022-04-08 06:25:00|426.44|423.64|425.58|422.78|427.81|425.01|425.58|422.78|0
1649399400000|2022-04-08 06:30:00|425.75|422.95|426.93|424.13|427.1|424.3|425.75|422.95|0
1649399700000|2022-04-08 06:35:00|426.76|423.96|426.08|423.28|427.77|424.97|425.74|422.94|0
1649400000000|2022-04-08 06:40:00|425.91|423.11|426.08|423.28|426.16|423.36|424.47|421.67|0
1649400300000|2022-04-08 06:45:00|425.91|423.11|426.58|423.78|426.92|424.12|425.4|422.6|0
1649400600000|2022-04-08 06:50:00|426.75|423.95|427.93|425.13|428.44|425.64|426.41|423.61|0
1649400900000|2022-04-08 06:55:00|428.1|425.3|428.52|425.72|429.28|426.48|427.93|425.13|0
1649401200000|2022-04-08 07:00:00|428.6|425.8|425.73|422.93|428.94|426.14|425.56|422.76|0
1649401500000|2022-04-08 07:05:00|425.44|423.04|425.53|423.13|426.37|423.97|423.67|421.27|0
1649401800000|2022-04-08 07:10:00|425.7|423.3|427.55|425.15|428.14|425.74|425.19|422.79|0
1649402100000|2022-04-08 07:15:00|427.63|425.23|426.7|424.3|427.72|425.32|425.02|422.62|0
1649402400000|2022-04-08 07:20:00|426.78|424.38|427.12|424.72|428.98|426.58|426.28|423.88|0
1649402700000|2022-04-08 07:25:00|427.04|424.64|427.04|424.64|427.71|425.31|426.02|423.62|0
1649403000000|2022-04-08 07:30:00|426.95|424.55|427.03|424.63|427.37|424.97|425.26|422.86|0
1649403300000|2022-04-08 07:35:00|427.2|424.8|430.4|428|430.94|428.54|427.2|424.8|0
1649403600000|2022-04-08 07:40:00|430.57|428.17|430.81|428.41|431.24|428.84|429.38|426.98|0
1649403900000|2022-04-08 07:45:00|430.73|428.33|429.63|427.23|430.73|428.33|428.61|426.21|0
1649404200000|2022-04-08 07:50:00|429.71|427.31|430.56|428.16|432.09|429.69|429.71|427.31|0
1649404500000|2022-04-08 07:55:00|430.73|428.33|432.08|429.68|432.33|429.93|430.39|427.99|0
1649404800000|2022-04-08 08:00:00|431.91|429.51|433.95|431.55|433.95|431.55|431.74|429.34|0
1649405100000|2022-04-08 08:05:00|434.12|431.72|433.56|431.16|435.49|433.09|432.93|430.53|0
1649405400000|2022-04-08 08:10:00|433.73|431.33|433.13|430.73|433.98|431.58|433.05|430.65|0
1649405700000|2022-04-08 08:15:00|433.05|430.65|432.54|430.14|433.22|430.82|431.69|429.29|0
1649406000000|2022-04-08 08:20:00|432.45|430.05|433.21|430.81|433.38|430.98|432.45|430.05|0
1649406300000|2022-04-08 08:25:00|433.12|430.72|434.06|431.66|434.92|432.52|432.87|430.47|0
1649406600000|2022-04-08 08:30:00|434.23|431.83|433.38|430.98|434.91|432.51|433.21|430.81|0
1649406900000|2022-04-08 08:35:00|433.21|430.81|432.52|430.12|433.21|430.81|432.18|429.78|0
1649407200000|2022-04-08 08:40:00|432.35|429.95|431.16|428.76|432.52|430.12|431.16|428.76|0
1649407500000|2022-04-08 08:45:00|430.99|428.59|430.14|427.74|431.5|429.1|429.97|427.57|0
1649407800000|2022-04-08 08:50:00|430.31|427.91|428.61|426.21|430.31|427.91|428.61|426.21|0
1649408100000|2022-04-08 08:55:00|428.1|425.7|427.76|425.36|428.1|425.7|426.92|424.52|0
1649408400000|2022-04-08 09:00:00|427.26|424.86|425.73|423.33|427.34|424.94|424.72|422.32|0
1649408700000|2022-04-08 09:05:00|425.9|423.5|424.08|421.68|426.24|423.84|423.17|420.77|0
1649409000000|2022-04-08 09:10:00|423.91|421.51|425.09|422.69|425.76|423.36|423.91|421.51|0
1649409300000|2022-04-08 09:15:00|425.17|422.77|425.5|423.1|425.5|423.1|424.75|422.35|0
1649409600000|2022-04-08 09:20:00|425.42|423.02|425.59|423.19|425.59|423.19|425.25|422.85|0
1649409900000|2022-04-08 09:25:00|425.5|423.1|425.25|422.85|425.76|423.36|425.08|422.68|0
1649410200000|2022-04-08 09:30:00|425.42|423.02|425.08|422.68|425.42|423.02|424.65|422.25|0
1649410500000|2022-04-08 09:35:00|424.91|422.51|425.41|423.01|425.41|423.01|423.56|421.16|0
1649410800000|2022-04-08 09:40:00|425.32|422.92|423.8|421.4|425.41|423.01|423.8|421.4|0
1649411100000|2022-04-08 09:45:00|423.72|421.32|426.25|423.85|426.25|423.85|423.72|421.32|0
1649411400000|2022-04-08 09:50:00|426.08|423.68|425.91|423.51|426.42|424.02|425.57|423.17|0
1649411700000|2022-04-08 09:55:00|425.82|423.42|426.08|423.68|426.41|424.01|425.57|423.17|0
1649412000000|2022-04-08 10:00:00|425.91|423.51|426.07|423.67|426.92|424.52|424.72|422.32|0
1649412300000|2022-04-08 10:05:00|425.9|423.5|425.73|423.33|426.15|423.75|425.23|422.83|0
1649412600000|2022-04-08 10:10:00|425.81|423.41|423.11|420.71|426.24|423.84|423.11|420.71|0
1649412900000|2022-04-08 10:15:00|423.37|420.97|422.6|420.2|425.22|422.82|422.52|420.12|0
1649413200000|2022-04-08 10:20:00|422.77|420.37|422.52|420.12|423.2|420.8|421.85|419.45|0
1649413500000|2022-04-08 10:25:00|422.35|419.95|422.69|420.29|423.02|420.62|421.76|419.36|0
1649413800000|2022-04-08 10:30:00|422.52|420.12|422.18|419.78|422.85|420.45|421.84|419.44|0
1649414100000|2022-04-08 10:35:00|422.26|419.86|423.35|420.95|423.52|421.12|421.67|419.27|0
1649414400000|2022-04-08 10:40:00|423.69|421.29|424.7|422.3|425.04|422.64|423.35|420.95|0
1649414700000|2022-04-08 10:45:00|424.87|422.47|425.2|422.8|425.54|423.14|424.19|421.79|0
1649415000000|2022-04-08 10:50:00|425.37|422.97|427.14|424.74|427.14|424.74|425.37|422.97|0
1649415300000|2022-04-08 10:55:00|427.06|424.66|428.07|425.67|428.41|426.01|426.8|424.4|0
1649415600000|2022-04-08 11:00:00|428.24|425.84|427.22|424.82|428.41|426.01|426.89|424.49|0
1649415900000|2022-04-08 11:05:00|427.39|424.99|429.77|427.37|429.77|427.37|427.39|424.99|0
1649416200000|2022-04-08 11:10:00|428.53|426.13|429.43|427.03|430.11|427.71|428.53|426.13|0
1649416500000|2022-04-08 11:15:00|429.26|426.86|428.83|426.43|429.77|427.37|428.58|426.18|0
1649416800000|2022-04-08 11:20:00|428.92|426.52|428.92|426.52|430.27|427.87|428.58|426.18|0
1649417100000|2022-04-08 11:25:00|429.09|426.69|429.76|427.36|429.76|427.36|429.09|426.69|0
1649417400000|2022-04-08 11:30:00|429.84|427.44|429.42|427.02|429.84|427.44|428.24|425.84|0
1649417700000|2022-04-08 11:35:00|429.25|426.85|431.11|428.71|431.11|428.71|429.16|426.76|0
1649418000000|2022-04-08 11:40:00|431.28|428.88|431.02|428.62|431.96|429.56|430.77|428.37|0
1649418300000|2022-04-08 11:45:00|431.11|428.71|430.6|428.2|431.28|428.88|430.6|428.2|0
1649418600000|2022-04-08 11:50:00|430.43|428.03|430.26|427.86|430.77|428.37|429.58|427.18|0
1649418900000|2022-04-08 11:55:00|430.43|428.03|429.41|427.01|430.43|428.03|428.56|426.16|0
1649419200000|2022-04-08 12:00:00|429.58|427.18|427.54|425.14|430.08|427.68|427.2|424.8|0
1649419500000|2022-04-08 12:05:00|427.45|425.05|427.54|425.14|428.05|425.65|427.03|424.63|0
1649419800000|2022-04-08 12:10:00|427.37|424.97|426.86|424.46|427.37|424.97|426.52|424.12|0
1649420100000|2022-04-08 12:15:00|426.94|424.54|426.35|423.95|427.54|425.14|426.01|423.61|0
1649420400000|2022-04-08 12:20:00|426.43|424.03|427.53|425.13|427.7|425.3|426.35|423.95|0
1649420700000|2022-04-08 12:25:00|427.36|424.96|427.19|424.79|428.12|425.72|426.85|424.45|0
1649421000000|2022-04-08 12:30:00|427.36|424.96|425.33|422.93|427.7|425.3|424.99|422.59|0
1649421300000|2022-04-08 12:35:00|425.16|422.76|424.48|422.08|426|423.6|424.48|422.08|0
1649421600000|2022-04-08 12:40:00|424.15|421.75|422.63|420.23|424.15|421.75|421.79|419.39|0
1649421900000|2022-04-08 12:45:00|422.46|420.06|421.11|418.71|422.8|420.4|419.94|417.54|0
1649422200000|2022-04-08 12:50:00|420.44|418.04|420.1|417.7|421.11|418.71|419.44|417.04|0
1649422500000|2022-04-08 12:55:00|420.44|418.04|420.61|418.21|421.11|418.71|420.1|417.7|0
1649422800000|2022-04-08 13:00:00|420.27|417.87|416.48|414.08|420.27|417.87|414.48|412.08|0
1649423100000|2022-04-08 13:05:00|416.65|414.25|416.48|414.08|416.98|414.58|415.81|413.41|0
1649423400000|2022-04-08 13:10:00|416.31|413.91|415.18|412.78|416.35|413.95|414.35|411.95|0
1649423700000|2022-04-08 13:15:00|415.01|412.61|416.51|414.11|416.85|414.45|414.85|412.45|0
1649424000000|2022-04-08 13:20:00|416.34|413.94|416.01|413.61|416.84|414.44|415.51|413.11|0
1649424300000|2022-04-08 13:25:00|416.09|413.69|414.67|412.27|416.17|413.77|414.01|411.61|0
1649424600000|2022-04-08 13:30:00|415.34|412.94|411.51|409.11|416.17|413.77|408.85|406.45|0
1649424900000|2022-04-08 13:35:00|410.51|408.11|409.68|407.28|410.84|408.44|408.69|406.29|0
1649425200000|2022-04-08 13:40:00|409.02|406.62|405.02|402.62|409.68|407.28|405.02|402.62|0
1649425500000|2022-04-08 13:45:00|404.69|402.29|406.75|404.35|407.99|405.59|403.54|401.14|0
1649425800000|2022-04-08 13:50:00|406.34|403.94|402.88|400.48|407.16|404.76|402.39|399.99|0
1649426100000|2022-04-08 13:55:00|402.55|400.15|403.53|401.13|405.18|402.78|402.06|399.66|0
1649426400000|2022-04-08 14:00:00|402.06|399.66|407.98|405.58|408.31|405.91|402.06|399.66|0
1649426700000|2022-04-08 14:05:00|407.82|405.42|410.96|408.56|411.95|409.55|406.49|404.09|0
1649427000000|2022-04-08 14:10:00|410.63|408.23|404.31|401.91|410.79|408.39|402.33|399.93|0
1649427300000|2022-04-08 14:15:00|404.64|402.24|404.14|401.74|405.13|402.73|400.68|398.28|0
1649427600000|2022-04-08 14:20:00|404.31|401.91|406.95|404.55|407.94|405.54|403.98|401.58|0
1649427900000|2022-04-08 14:25:00|407.03|404.63|409.1|406.7|409.6|407.2|405.46|403.06|0
1649428200000|2022-04-08 14:30:00|408.94|406.54|411.1|408.7|412.93|410.53|408.77|406.37|0
1649428500000|2022-04-08 14:35:00|411.26|408.86|411.34|408.94|412.76|410.36|409.43|407.03|0
1649428800000|2022-04-08 14:40:00|411.59|409.19|409.76|407.36|412.59|410.19|409.43|407.03|0
1649429100000|2022-04-08 14:45:00|409.43|407.03|408.1|405.7|412.25|409.85|407.76|405.36|0
1649429400000|2022-04-08 14:50:00|408.43|406.03|419.45|417.05|419.78|417.38|408.43|406.03|0
1649429700000|2022-04-08 14:55:00|419.11|416.71|424.84|422.44|424.84|422.44|418.61|416.21|0
1649430000000|2022-04-08 15:00:00|424.33|421.93|426.03|423.63|432.53|430.13|423.15|420.75|0
1649430300000|2022-04-08 15:05:00|426.53|424.13|424.84|422.44|427.21|424.81|423.83|421.43|0
1649430600000|2022-04-08 15:10:00|424.33|421.93|426.19|423.79|427.38|424.98|423.83|421.43|0
1649430900000|2022-04-08 15:15:00|426.36|423.96|423.15|420.75|426.36|423.96|422.81|420.41|0
1649431200000|2022-04-08 15:20:00|423.32|420.92|420.79|418.39|423.32|420.92|420.28|417.88|0
1649431500000|2022-04-08 15:25:00|420.28|417.88|422.34|419.94|422.47|420.07|419.57|417.17|0
1649431800000|2022-04-08 15:30:00|422.5|420.1|424.19|421.79|425.71|423.31|422.34|419.94|0
1649432100000|2022-04-08 15:35:00|424.1|421.7|422.5|420.1|424.1|421.7|419.14|416.74|0
1649432400000|2022-04-08 15:40:00|421.82|419.42|421.65|419.25|423.17|420.77|420.48|418.08|0
1649432700000|2022-04-08 15:45:00|421.32|418.92|422.16|419.76|425.03|422.63|420.14|417.74|0
1649433000000|2022-04-08 15:50:00|422.32|419.92|422.66|420.26|425.19|422.79|421.65|419.25|0
1649433300000|2022-04-08 15:55:00|422.32|419.92|424.01|421.61|425.36|422.96|421.65|419.25|0
1649433600000|2022-04-08 16:00:00|423.84|421.44|424.76|422.36|425.86|423.46|423.67|421.27|0
1649433900000|2022-04-08 16:05:00|424.68|422.28|424|421.6|425.77|423.37|422.65|420.25|0
1649434200000|2022-04-08 16:10:00|423.66|421.26|422.99|420.59|426.2|423.8|420.63|418.23|0
1649434500000|2022-04-08 16:15:00|423.32|420.92|425.68|423.28|426.44|424.04|421.13|418.73|0
1649434800000|2022-04-08 16:20:00|425.85|423.45|428.22|425.82|428.56|426.16|425.52|423.12|0
1649435100000|2022-04-08 16:25:00|428.05|425.65|428.59|426.19|429.87|427.47|427.88|425.48|0
1649435400000|2022-04-08 16:30:00|428.51|426.11|424.43|422.03|428.76|426.36|424.01|421.61|0
1649435700000|2022-04-08 16:35:00|425.11|422.71|426.12|423.72|426.12|423.72|424.26|421.86|0
1649436000000|2022-04-08 16:40:00|426.29|423.89|425.1|422.7|427.48|425.08|424.6|422.2|0
1649436300000|2022-04-08 16:45:00|424.93|422.53|423.07|420.67|426.12|423.72|422.73|420.33|0
1649436600000|2022-04-08 16:50:00|423.24|420.84|425.61|423.21|426.29|423.89|422.23|419.83|0
1649436900000|2022-04-08 16:55:00|425.35|422.95|426.96|424.56|427.47|425.07|425.27|422.87|0
1649437200000|2022-04-08 17:00:00|426.79|424.39|425.77|423.37|427.13|424.73|423.57|421.17|0
1649437500000|2022-04-08 17:05:00|425.43|423.03|425.26|422.86|425.6|423.2|423.23|420.83|0
1649437800000|2022-04-08 17:10:00|425.6|423.2|421.87|419.47|425.6|423.2|421.87|419.47|0
1649438100000|2022-04-08 17:15:00|422.04|419.64|420.86|418.46|422.38|419.98|420.52|418.12|0
1649438400000|2022-04-08 17:20:00|420.69|418.29|422.21|419.81|423.05|420.65|420.69|418.29|0
1649438700000|2022-04-08 17:25:00|421.87|419.47|420.35|417.95|421.87|419.47|420.18|417.78|0
1649439000000|2022-04-08 17:30:00|420.52|418.12|418.49|416.09|420.69|418.29|418.49|416.09|0
1649439300000|2022-04-08 17:35:00|418.33|415.93|419|416.6|420.35|417.95|418.33|415.93|0
1649439600000|2022-04-08 17:40:00|418.83|416.43|419.16|416.76|419.67|417.27|417.48|415.08|0
1649439900000|2022-04-08 17:45:00|418.99|416.59|416.81|414.41|418.99|416.59|416.47|414.07|0
1649440200000|2022-04-08 17:50:00|416.64|414.24|417.81|415.41|418.82|416.42|416.3|413.9|0
1649440500000|2022-04-08 17:55:00|417.64|415.24|418.31|415.91|418.48|416.08|417.14|414.74|0
1649440800000|2022-04-08 18:00:00|417.98|415.58|416.46|414.06|419.49|417.09|415.96|413.56|0
1649441100000|2022-04-08 18:05:00|416.63|414.23|418.64|416.24|418.81|416.41|415.96|413.56|0
1649441400000|2022-04-08 18:10:00|418.81|416.41|420.16|417.76|420.33|417.93|418.64|416.24|0
1649441700000|2022-04-08 18:15:00|420.32|417.92|418.47|416.07|420.32|417.92|417.8|415.4|0
1649442000000|2022-04-08 18:20:00|418.3|415.9|416.12|413.72|421.16|418.76|415.95|413.55|0
1649442300000|2022-04-08 18:25:00|415.95|413.55|412.43|410.03|415.95|413.55|410.76|408.36|0
1649442600000|2022-04-08 18:30:00|412.27|409.87|410.93|408.53|412.51|410.11|410.43|408.03|0
1649442900000|2022-04-08 18:35:00|410.76|408.36|412.93|410.53|413.93|411.53|409.93|407.53|0
1649443200000|2022-04-08 18:40:00|412.43|410.03|411.92|409.52|414.27|411.87|411.26|408.86|0
1649443500000|2022-04-08 18:45:00|412.26|409.86|414.93|412.53|415.1|412.7|411.59|409.19|0
1649443800000|2022-04-08 18:50:00|415.01|412.61|418.79|416.39|419.8|417.4|414.59|412.19|0
1649444100000|2022-04-08 18:55:00|418.62|416.22|416.43|414.03|419.12|416.72|415.76|413.36|0
1649444400000|2022-04-08 19:00:00|415.93|413.53|415.76|413.36|417.27|414.87|415.09|412.69|0
1649444700000|2022-04-08 19:05:00|415.93|413.53|414.42|412.02|417.27|414.87|413.75|411.35|0
1649445000000|2022-04-08 19:10:00|414.25|411.85|417.34|414.94|420.29|417.89|413.41|411.01|0
1649445300000|2022-04-08 19:15:00|416.93|414.53|416.93|414.53|421.47|419.07|416.26|413.86|0
1649445600000|2022-04-08 19:20:00|416.76|414.36|417.09|414.69|418.18|415.78|415.08|412.68|0
1649445900000|2022-04-08 19:25:00|416.92|414.52|418.43|416.03|418.6|416.2|416.92|414.52|0
1649446200000|2022-04-08 19:30:00|418.94|416.54|414.9|412.5|419.95|417.55|414.9|412.5|0
1649446500000|2022-04-08 19:35:00|414.07|411.67|412.73|410.33|414.4|412|412.56|410.16|0
1649446800000|2022-04-08 19:40:00|413.06|410.66|416.74|414.34|416.91|414.51|412.06|409.66|0
1649447100000|2022-04-08 19:45:00|416.41|414.01|411.22|408.82|417.75|415.35|411.22|408.82|0
1649447400000|2022-04-08 19:50:00|410.72|408.32|407.62|405.22|411.22|408.82|404.12|401.72|0
1649447700000|2022-04-08 19:55:00|408.03|405.63|410.03|407.63|410.03|407.63|404.72|402.32|0
1649448000000|2022-04-08 20:00:00|410.52|408.12|411.02|408.62|413.19|410.79|410.52|408.12|0
1649448300000|2022-04-08 20:05:00|411.19|408.79|411.02|408.62|411.35|408.95|410.02|407.62|0
1649448600000|2022-04-08 20:10:00|411.19|408.79|409.19|406.79|411.19|408.79|409.19|406.79|0
1649055900000|2022-04-04 07:05:00|452.31|449.91|448.23|445.83|452.48|450.08|447.46|445.06|0
1649056200000|2022-04-04 07:10:00|448.15|445.75|442.8|440.4|448.32|445.92|442.29|439.89|0
1649056500000|2022-04-04 07:15:00|442.63|440.23|444.35|441.95|445.38|442.98|441.94|439.54|0
1649056800000|2022-04-04 07:20:00|444.09|441.69|443.66|441.26|445.21|442.81|443.31|440.91|0
1649057100000|2022-04-04 07:25:00|443.83|441.43|443.65|441.25|444.43|442.03|442.8|440.4|0
1649057400000|2022-04-04 07:30:00|443.83|441.43|446.06|443.66|446.06|443.66|443.83|441.43|0
1649057700000|2022-04-04 07:35:00|445.97|443.57|446.49|444.09|446.75|444.35|445.37|442.97|0
1649058000000|2022-04-04 07:40:00|446.58|444.18|445.2|442.8|447.09|444.69|445.2|442.8|0
1649058300000|2022-04-04 07:45:00|445.11|442.71|445.19|442.79|445.2|442.8|444.85|442.45|0
1649058600000|2022-04-04 07:50:00|445.02|442.62|445.19|442.79|445.19|442.79|445.02|442.62|0
1649058900000|2022-04-04 07:55:00|445.02|442.62|445.02|442.62|445.19|442.79|443.98|441.58|0
1649059200000|2022-04-04 08:00:00|445.19|442.79|443.46|441.06|446.39|443.99|442.43|440.03|0
1649059500000|2022-04-04 08:05:00|443.55|441.15|443.81|441.41|444.84|442.44|442.78|440.38|0
1649059800000|2022-04-04 08:10:00|443.98|441.58|444.84|442.44|444.84|442.44|443.46|441.06|0
1649060100000|2022-04-04 08:15:00|444.66|442.26|444.83|442.43|445.01|442.61|443.63|441.23|0
1649060400000|2022-04-04 08:20:00|445.01|442.61|446.04|443.64|446.38|443.98|444.49|442.09|0
1649060700000|2022-04-04 08:25:00|445.86|443.46|447.24|444.84|447.24|444.84|444.83|442.43|0
1649061000000|2022-04-04 08:30:00|447.41|445.01|448.28|445.88|448.62|446.22|447.24|444.84|0
1649061300000|2022-04-04 08:35:00|448.45|446.05|445.86|443.46|448.79|446.39|444.82|442.42|0
1649061600000|2022-04-04 08:40:00|445.42|443.02|443.96|441.56|445.94|443.54|443.96|441.56|0
1649061900000|2022-04-04 08:45:00|445.6|443.2|446.97|444.57|447.14|444.74|445.6|443.2|0
1649062200000|2022-04-04 08:50:00|447.05|444.65|447.83|445.43|447.83|445.43|446.8|444.4|0
1649062500000|2022-04-04 08:55:00|448|445.6|447.66|445.26|448.26|445.86|447.48|445.08|0
1649062800000|2022-04-04 09:00:00|447.48|445.08|450.07|447.67|450.15|447.75|447.48|445.08|0
1649063100000|2022-04-04 09:05:00|450.24|447.84|451.2|448.8|451.72|449.32|449.38|446.98|0
1649063400000|2022-04-04 09:10:00|451.37|448.97|452.67|450.27|452.93|450.53|451.37|448.97|0
1649063700000|2022-04-04 09:15:00|452.76|450.36|451.89|449.49|453.28|450.88|451.72|449.32|0
1649064000000|2022-04-04 09:20:00|451.8|449.4|452.41|450.01|452.93|450.53|451.54|449.14|0
1649064300000|2022-04-04 09:25:00|452.23|449.83|451.88|449.48|452.32|449.92|451.88|449.48|0
1649064600000|2022-04-04 09:30:00|452.06|449.66|451.36|448.96|452.06|449.66|450.23|447.83|0
1649064900000|2022-04-04 09:35:00|451.53|449.13|452.92|450.52|453.79|451.39|451.36|448.96|0
1649065200000|2022-04-04 09:40:00|453.27|450.87|452.4|450|453.44|451.04|452.31|449.91|0
1649065500000|2022-04-04 09:45:00|452.57|450.17|452.74|450.34|452.74|450.34|452.05|449.65|0
1649065800000|2022-04-04 09:50:00|452.92|450.52|451.87|449.47|453.43|451.03|451.87|449.47|0
1649066100000|2022-04-04 09:55:00|452.04|449.64|453.61|451.21|454.65|452.25|452.04|449.64|0
1649066400000|2022-04-04 10:00:00|453.69|451.29|452.91|450.51|454.47|452.07|452.91|450.51|0
1649066700000|2022-04-04 10:05:00|453.08|450.68|453.6|451.2|453.77|451.37|452.91|450.51|0
1649067000000|2022-04-04 10:10:00|453.77|451.37|454.47|452.07|454.47|452.07|452.9|450.5|0
1649067300000|2022-04-04 10:15:00|454.29|451.89|454.64|452.24|456.21|453.81|453.94|451.54|0
1649067600000|2022-04-04 10:20:00|454.81|452.41|455.33|452.93|456.03|453.63|454.29|451.89|0
1649067900000|2022-04-04 10:25:00|455.42|453.02|453.24|450.84|455.68|453.28|453.24|450.84|0
1649068200000|2022-04-04 10:30:00|453.33|450.93|452.72|450.32|453.42|451.02|452.55|450.15|0
1649068500000|2022-04-04 10:35:00|452.54|450.14|451.85|449.45|452.54|450.14|451.85|449.45|0
1649068800000|2022-04-04 10:40:00|451.67|449.27|451.5|449.1|452.37|449.97|451.32|448.92|0
1649069100000|2022-04-04 10:45:00|451.67|449.27|451.49|449.09|452.02|449.62|451.32|448.92|0
1649069400000|2022-04-04 10:50:00|451.32|448.92|451.15|448.75|451.67|449.27|450.8|448.4|0
1649069700000|2022-04-04 10:55:00|450.97|448.57|451.14|448.74|451.23|448.83|450.62|448.22|0
1649070000000|2022-04-04 11:00:00|450.97|448.57|451.74|449.34|451.83|449.43|450.88|448.48|0
1649070300000|2022-04-04 11:05:00|451.83|449.43|452.7|450.3|452.7|450.3|451.4|449|0
1649070600000|2022-04-04 11:10:00|452.53|450.13|452.7|450.3|453.05|450.65|452|449.6|0
1649070900000|2022-04-04 11:15:00|452.52|450.12|453.82|451.42|454.78|452.38|452.52|450.12|0
1649071200000|2022-04-04 11:20:00|453.91|451.51|453.73|451.33|454.61|452.21|453.56|451.16|0
1649071500000|2022-04-04 11:25:00|453.91|451.51|453.91|451.51|453.91|451.51|453.04|450.64|0
1649071800000|2022-04-04 11:30:00|453.81|451.41|452.69|450.29|454.08|451.68|452.69|450.29|0
1649072100000|2022-04-04 11:35:00|452.77|450.37|452.16|449.76|452.77|450.37|451.47|449.07|0
1649072400000|2022-04-04 11:40:00|452.34|449.94|452.51|450.11|452.68|450.28|452.16|449.76|0
1649072700000|2022-04-04 11:45:00|452.33|449.93|451.81|449.41|452.5|450.1|451.64|449.24|0
1649073000000|2022-04-04 11:50:00|451.64|449.24|453.37|450.97|453.37|450.97|451.64|449.24|0
1649073300000|2022-04-04 11:55:00|453.54|451.14|454.67|452.27|455.63|453.23|453.37|450.97|0
1649073600000|2022-04-04 12:00:00|454.76|452.36|453.54|451.14|455.46|453.06|453.37|450.97|0
1649073900000|2022-04-04 12:05:00|453.45|451.05|452.49|450.09|453.45|451.05|452.32|449.92|0
1649074200000|2022-04-04 12:10:00|452.67|450.27|453.19|450.79|453.88|451.48|452.49|450.09|0
1649074500000|2022-04-04 12:15:00|453.01|450.61|453.53|451.13|454.23|451.83|453.01|450.61|0
1649074800000|2022-04-04 12:20:00|453.36|450.96|455.09|452.69|455.27|452.87|453.36|450.96|0
1649075100000|2022-04-04 12:25:00|454.92|452.52|453.35|450.95|455.62|453.22|453.18|450.78|0
1649075400000|2022-04-04 12:30:00|453.53|451.13|454.39|451.99|454.57|452.17|453.18|450.78|0
1649075700000|2022-04-04 12:35:00|454.57|452.17|452.48|450.08|454.74|452.34|452.48|450.08|0
1649076000000|2022-04-04 12:40:00|452.65|450.25|452.3|449.9|453.17|450.77|451.78|449.38|0
1649076300000|2022-04-04 12:45:00|452.13|449.73|449.01|446.61|452.13|449.73|448.49|446.09|0
1649076600000|2022-04-04 12:50:00|449.18|446.78|449.18|446.78|449.95|447.55|449|446.6|0
1649076900000|2022-04-04 12:55:00|449|446.6|448.39|445.99|449.18|446.78|447.62|445.22|0
1649077200000|2022-04-04 13:00:00|448.31|445.91|450.38|447.98|450.56|448.16|448.31|445.91|0
1649077500000|2022-04-04 13:05:00|450.21|447.81|450.21|447.81|450.73|448.33|449.86|447.46|0
1649077800000|2022-04-04 13:10:00|450.03|447.63|450.74|448.34|450.92|448.52|449.53|447.13|0
1649078100000|2022-04-04 13:15:00|450.92|448.52|451.96|449.56|451.96|449.56|450.91|448.51|0
1649078400000|2022-04-04 13:20:00|451.78|449.38|451.08|448.68|451.96|449.56|450.74|448.34|0
1649078700000|2022-04-04 13:25:00|451.26|448.86|449.35|446.95|451.43|449.03|449.35|446.95|0
1649079000000|2022-04-04 13:30:00|449|446.6|444.21|441.81|449.35|446.95|443.43|441.03|0
1649079300000|2022-04-04 13:35:00|444.38|441.98|445.07|442.67|447.49|445.09|444.21|441.81|0
1649079600000|2022-04-04 13:40:00|445.42|443.02|449.39|446.99|450.51|448.11|445.42|443.02|0
1649079900000|2022-04-04 13:45:00|449.74|447.34|450.6|448.2|450.6|448.2|446.28|443.88|0
1649080200000|2022-04-04 13:50:00|450.43|448.03|455.92|453.52|456.27|453.87|450.43|448.03|0
1649080500000|2022-04-04 13:55:00|456.27|453.87|458.27|455.87|460.06|457.66|456.27|453.87|0
1649080800000|2022-04-04 14:00:00|458.44|456.04|458.62|456.22|458.97|456.57|457.39|454.99|0
1649081100000|2022-04-04 14:05:00|458.44|456.04|456.32|453.92|459.14|456.74|456.15|453.75|0
1649081400000|2022-04-04 14:10:00|457.02|454.62|455.9|453.5|459.57|457.17|455.11|452.71|0
1649081700000|2022-04-04 14:15:00|455.55|453.15|455.37|452.97|455.9|453.5|451.37|448.97|0
1649082000000|2022-04-04 14:20:00|455.54|453.14|458.86|456.46|459.39|456.99|455.02|452.62|0
1649082300000|2022-04-04 14:25:00|459.04|456.64|460.61|458.21|460.61|458.21|457.81|455.41|0
1649082600000|2022-04-04 14:30:00|460.78|458.38|459.03|456.63|461.13|458.73|458.86|456.46|0
1649082900000|2022-04-04 14:35:00|459.21|456.81|460.08|457.68|461.31|458.91|457.11|454.71|0
1649083200000|2022-04-04 14:40:00|460.25|457.85|456.05|453.65|460.25|457.85|456.05|453.65|0
1649083500000|2022-04-04 14:45:00|456.58|454.18|458.85|456.45|459.72|457.32|455.7|453.3|0
1649083800000|2022-04-04 14:50:00|458.67|456.27|458.49|456.09|459.9|457.5|458.49|456.09|0
1649084100000|2022-04-04 14:55:00|457.45|455.05|457.97|455.57|459.37|456.97|456.4|454|0
1649084400000|2022-04-04 15:00:00|458.32|455.92|462.17|459.77|462.7|460.3|457.62|455.22|0
1649084700000|2022-04-04 15:05:00|461.99|459.59|462.67|460.27|464.44|462.04|461.47|459.07|0
1649085000000|2022-04-04 15:10:00|462.15|459.75|461.44|459.04|462.67|460.27|460.04|457.64|0
1649085300000|2022-04-04 15:15:00|461.62|459.22|461.61|459.21|461.79|459.39|460.21|457.81|0
1649085600000|2022-04-04 15:20:00|460.91|458.51|462.14|459.74|462.14|459.74|460.56|458.16|0
1649085900000|2022-04-04 15:25:00|462.49|460.09|463.01|460.61|463.19|460.79|461.26|458.86|0
1649086200000|2022-04-04 15:30:00|463.19|460.79|462.84|460.44|464.6|462.2|462.31|459.91|0
1649086500000|2022-04-04 15:35:00|462.66|460.26|462.66|460.26|463.36|460.96|460.9|458.5|0
1649086800000|2022-04-04 15:40:00|462.31|459.91|462.48|460.08|463.18|460.78|462.13|459.73|0
1649087100000|2022-04-04 15:45:00|462.65|460.25|463.53|461.13|465.12|462.72|461.95|459.55|0
1649087400000|2022-04-04 15:50:00|463.35|460.95|464.84|462.44|464.93|462.53|463|460.6|0
1649087700000|2022-04-04 15:55:00|464.93|462.53|464.23|461.83|465.64|463.24|464.05|461.65|0
1649088000000|2022-04-04 16:00:00|464.4|462|463.52|461.12|464.4|462|463.17|460.77|0
1649088300000|2022-04-04 16:05:00|463.34|460.94|462.81|460.41|464.4|462|462.81|460.41|0
1649088600000|2022-04-04 16:10:00|462.99|460.59|464.04|461.64|464.04|461.64|461.93|459.53|0
1649088900000|2022-04-04 16:15:00|463.87|461.47|462.98|460.58|464.04|461.64|462.63|460.23|0
1649089200000|2022-04-04 16:20:00|463.16|460.76|462.8|460.4|463.51|461.11|462.1|459.7|0
1649089500000|2022-04-04 16:25:00|462.98|460.58|463.51|461.11|463.86|461.46|462.45|460.05|0
1649089800000|2022-04-04 16:30:00|463.33|460.93|463.5|461.1|464.39|461.99|463.15|460.75|0
1649090100000|2022-04-04 16:35:00|463.59|461.19|461.16|458.76|464.19|461.79|460.28|457.88|0
1649090400000|2022-04-04 16:40:00|460.99|458.59|459.93|457.53|461.16|458.76|458.88|456.48|0
1649090700000|2022-04-04 16:45:00|460.1|457.7|460.81|458.41|460.98|458.58|459.05|456.65|0
1649091000000|2022-04-04 16:50:00|460.98|458.58|460.63|458.23|461.16|458.76|459.75|457.35|0
1649091300000|2022-04-04 16:55:00|460.45|458.05|459.22|456.82|460.45|458.05|459.22|456.82|0
1649091600000|2022-04-04 17:00:00|459.04|456.64|458.86|456.46|459.22|456.82|457.64|455.24|0
1649091900000|2022-04-04 17:05:00|458.69|456.29|459.39|456.99|459.74|457.34|457.98|455.58|0
1649092200000|2022-04-04 17:10:00|459.21|456.81|459.21|456.81|459.56|457.16|458.68|456.28|0
1649092500000|2022-04-04 17:15:00|459.39|456.99|461.15|458.75|461.5|459.1|458.68|456.28|0
1649092800000|2022-04-04 17:20:00|460.97|458.57|461.32|458.92|461.85|459.45|460.27|457.87|0
1649093100000|2022-04-04 17:25:00|461.15|458.75|462.03|459.63|462.2|459.8|460.97|458.57|0
1649093400000|2022-04-04 17:30:00|461.85|459.45|462.2|459.8|463.08|460.68|461.67|459.27|0
1649093700000|2022-04-04 17:35:00|462.38|459.98|461.14|458.74|462.9|460.5|461.05|458.65|0
1649094000000|2022-04-04 17:40:00|461.32|458.92|462.63|460.23|462.63|460.23|460.79|458.39|0
1649094300000|2022-04-04 17:45:00|462.72|460.32|462.02|459.62|462.72|460.32|461.84|459.44|0
1649094600000|2022-04-04 17:50:00|462.19|459.79|462.89|460.49|463.42|461.02|462.19|459.79|0
1649094900000|2022-04-04 17:55:00|463.07|460.67|465.71|463.31|466.24|463.84|462.89|460.49|0
1649095200000|2022-04-04 18:00:00|465.88|463.48|466.06|463.66|466.06|463.66|464.29|461.89|0
1649095500000|2022-04-04 18:05:00|466.23|463.83|461.47|459.07|466.23|463.83|461.47|459.07|0
1649095800000|2022-04-04 18:10:00|461.65|459.25|462.17|459.77|462.88|460.48|460.77|458.37|0
1649096100000|2022-04-04 18:15:00|462.35|459.95|464.28|461.88|464.46|462.06|461.47|459.07|0
1649096400000|2022-04-04 18:20:00|464.46|462.06|464.99|462.59|464.99|462.59|463.75|461.35|0
1649096700000|2022-04-04 18:25:00|465.16|462.76|466.75|464.35|467.1|464.7|464.81|462.41|0
1649097000000|2022-04-04 18:30:00|466.83|464.43|467.63|465.23|467.63|465.23|465.51|463.11|0
1649097300000|2022-04-04 18:35:00|467.45|465.05|467.63|465.23|467.98|465.58|467.1|464.7|0
1649097600000|2022-04-04 18:40:00|467.45|465.05|467.45|465.05|467.63|465.23|466.74|464.34|0
1649097900000|2022-04-04 18:45:00|467.27|464.87|467.62|465.22|469.22|466.82|467.27|464.87|0
1649098200000|2022-04-04 18:50:00|467.8|465.4|469.21|466.81|469.21|466.81|466.91|464.51|0
1649098500000|2022-04-04 18:55:00|469.39|466.99|468.49|466.09|469.91|467.51|468.49|466.09|0
1649098800000|2022-04-04 19:00:00|468.67|466.27|468.84|466.44|469.37|466.97|467.43|465.03|0
1649099100000|2022-04-04 19:05:00|469.37|466.97|469.55|467.15|470.43|468.03|468.49|466.09|0
1649099400000|2022-04-04 19:10:00|470.08|467.68|469.37|466.97|470.61|468.21|467.78|465.38|0
1649099700000|2022-04-04 19:15:00|469.55|467.15|468.39|465.99|469.72|467.32|467.95|465.55|0
1649100000000|2022-04-04 19:20:00|468.66|466.26|470.6|468.2|470.78|468.38|468.66|466.26|0
1649100300000|2022-04-04 19:25:00|470.78|468.38|469.18|466.78|470.78|468.38|468.65|466.25|0
1649100600000|2022-04-04 19:30:00|469.01|466.61|469.53|467.13|470.42|468.02|468.3|465.9|0
1649100900000|2022-04-04 19:35:00|469.36|466.96|469.19|466.79|470.6|468.2|468.3|465.9|0
1649101200000|2022-04-04 19:40:00|469.36|466.96|466.7|464.3|470.07|467.67|466.53|464.13|0
1649101500000|2022-04-04 19:45:00|466.35|463.95|468.47|466.07|470.42|468.02|465.82|463.42|0
1649101800000|2022-04-04 19:50:00|470.24|467.84|470.09|467.69|472.73|470.33|468.47|466.07|0
1649102100000|2022-04-04 19:55:00|470.45|468.05|471.69|469.29|472.4|470|466.37|463.97|0
1649102400000|2022-04-04 20:00:00|472.22|469.82|470.8|468.4|472.57|470.17|470.44|468.04|0
1649102700000|2022-04-04 20:05:00|470.62|468.22|471.33|468.93|472.04|469.64|470.62|468.22|0
1649103000000|2022-04-04 20:10:00|471.15|468.75|470.24|467.84|471.86|469.46|470.24|467.84|0
1649103300000|2022-04-04 20:15:00|470.62|467.82|471.51|468.71|472.04|469.24|470.62|467.82|0
1649103600000|2022-04-04 20:20:00|471.69|468.89|472.4|469.6|472.48|469.68|471.51|468.71|0
1649103900000|2022-04-04 20:25:00|472.57|469.77|472.04|469.24|472.57|469.77|471.95|469.15|0
1649104200000|2022-04-04 20:30:00|471.86|469.06|472.21|469.41|472.21|469.41|471.68|468.88|0
1649104500000|2022-04-04 20:35:00|472.3|469.5|472.92|470.12|472.92|470.12|472.21|469.41|0
1649104800000|2022-04-04 20:40:00|473.1|470.3|472.92|470.12|473.19|470.39|472.74|469.94|0
1649105100000|2022-04-04 20:45:00|472.74|469.94|471.32|468.52|472.74|469.94|471.32|468.52|0
1649105400000|2022-04-04 20:50:00|471.14|468.34|471.67|468.87|471.67|468.87|470.78|467.98|0
1649105700000|2022-04-04 20:55:00|471.85|469.05|470.66|467.86|472.02|469.22|470.51|467.71|0
1649106000000|2022-04-04 21:00:00|470.76|467.96|470.88|468.08|470.88|468.08|470.58|467.78|0
1649106300000|2022-04-04 21:05:00|470.76|467.96|470.88|468.08|470.88|468.08|470.52|467.72|0
1649106600000|2022-04-04 21:10:00|470.78|467.98|470.78|467.98|470.83|468.03|470.46|467.66|0
1649106900000|2022-04-04 21:15:00|470.68|467.88|470.67|467.87|470.85|468.05|470.62|467.82|0
1649107200000|2022-04-04 21:20:00|470.65|467.85|470.82|468.02|470.82|468.02|470.49|467.69|0
1649107500000|2022-04-04 21:25:00|471.08|468.28|471.37|468.57|471.39|468.59|470.82|468.02|0
1649107800000|2022-04-04 21:30:00|471.39|468.59|471.13|468.33|471.39|468.59|471.05|468.25|0
1649108100000|2022-04-04 21:35:00|471.21|468.41|471.15|468.35|471.31|468.51|471.1|468.3|0
1649108400000|2022-04-04 21:40:00|471.07|468.27|470.99|468.19|471.12|468.32|470.71|467.91|0
1649108700000|2022-04-04 21:45:00|470.97|468.17|470.96|468.16|471.02|468.22|470.96|468.16|0
1649109000000|2022-04-04 21:50:00|470.98|468.18|470.96|468.16|470.98|468.18|470.96|468.16|0
1649109300000|2022-04-04 21:55:00|471.01|468.21|471.32|468.52|471.32|468.52|471.01|468.21|0
1649109600000|2022-04-04 22:00:00|471.27|468.47|470.57|467.77|471.27|468.47|470.12|467.32|0
1649109900000|2022-04-04 22:05:00|470.39|467.59|470.56|467.76|470.92|468.12|470.21|467.41|0
1649110200000|2022-04-04 22:10:00|470.39|467.59|470.74|467.94|470.82|468.02|470.38|467.58|0
1649110500000|2022-04-04 22:15:00|470.92|468.12|470.2|467.4|470.92|468.12|470.02|467.22|0
1649110800000|2022-04-04 22:20:00|470.29|467.49|470.02|467.22|470.38|467.58|470.02|467.22|0
1649111100000|2022-04-04 22:25:00|470.2|467.4|470.38|467.58|470.55|467.75|469.84|467.04|0
1649111400000|2022-04-04 22:30:00|470.37|467.57|470.02|467.22|470.37|467.57|469.84|467.04|0
1649111700000|2022-04-04 22:35:00|469.84|467.04|469.66|466.86|470.02|467.22|469.48|466.68|0
1649112000000|2022-04-04 22:40:00|469.48|466.68|469.66|466.86|469.84|467.04|469.48|466.68|0
1649112300000|2022-04-04 22:45:00|469.83|467.03|470.01|467.21|470.19|467.39|469.83|467.03|0
1649112600000|2022-04-04 22:50:00|470.09|467.29|469.83|467.03|470.09|467.29|469.65|466.85|0
1649112900000|2022-04-04 22:55:00|470.01|467.21|470|467.2|470.01|467.21|469.83|467.03|0
1649113200000|2022-04-04 23:00:00|469.83|467.03|470|467.2|470|467.2|469.82|467.02|0
1649113500000|2022-04-04 23:05:00|469.82|467.02|470|467.2|470|467.2|469.65|466.85|0
1649113800000|2022-04-04 23:10:00|469.91|467.11|469.64|466.84|469.91|467.11|469.64|466.84|0
1649114100000|2022-04-04 23:15:00|469.82|467.02|469.82|467.02|469.82|467.02|469.73|466.93|0
1649114400000|2022-04-04 23:20:00|469.64|466.84|469.64|466.84|469.82|467.02|469.46|466.66|0
1649114700000|2022-04-04 23:25:00|469.81|467.01|469.81|467.01|469.81|467.01|469.46|466.66|0
1649115000000|2022-04-04 23:30:00|469.99|467.19|470.87|468.07|470.88|468.08|469.99|467.19|0
1649115300000|2022-04-04 23:35:00|470.7|467.9|470.69|467.89|470.78|467.98|470.52|467.72|0
1649115600000|2022-04-04 23:40:00|470.52|467.72|470.51|467.71|470.69|467.89|470.16|467.36|0
1649115900000|2022-04-04 23:45:00|470.34|467.54|469.45|466.65|470.51|467.71|469.45|466.65|0
1649116200000|2022-04-04 23:50:00|469.62|466.82|469.44|466.64|469.62|466.82|469.27|466.47|0
1649116500000|2022-04-04 23:55:00|469.62|466.82|468.73|465.93|469.62|466.82|468.73|465.93|0
1649116800000|2022-04-05 00:00:00|468.91|466.11|467.31|464.51|468.91|466.11|467.31|464.51|0
1649117100000|2022-04-05 00:05:00|467.49|464.69|467.66|464.86|468.02|465.22|467.31|464.51|0
1649117400000|2022-04-05 00:10:00|467.75|464.95|467.84|465.04|468.28|465.48|467.66|464.86|0
1649117700000|2022-04-05 00:15:00|467.66|464.86|467.39|464.59|467.84|465.04|466.77|463.97|0
1649118000000|2022-04-05 00:20:00|467.48|464.68|467.12|464.32|467.66|464.86|467.12|464.32|0
1649118300000|2022-04-05 00:25:00|467.3|464.5|467.3|464.5|467.48|464.68|466.77|463.97|0
1649118600000|2022-04-05 00:30:00|467.47|464.67|467.83|465.03|468|465.2|467.12|464.32|0
1649118900000|2022-04-05 00:35:00|468|465.2|467.82|465.02|468.18|465.38|467.82|465.02|0
1649119200000|2022-04-05 00:40:00|467.65|464.85|468|465.2|468|465.2|467.29|464.49|0
1649119500000|2022-04-05 00:45:00|467.82|465.02|467.46|464.66|467.82|465.02|467.11|464.31|0
1649119800000|2022-04-05 00:50:00|467.55|464.75|467.64|464.84|468.35|465.55|467.29|464.49|0
1649120100000|2022-04-05 00:55:00|467.72|464.92|468.52|465.72|468.52|465.72|467.46|464.66|0
1649120400000|2022-04-05 01:00:00|468.7|465.9|468.16|465.36|468.88|466.08|467.99|465.19|0
1649120700000|2022-04-05 01:05:00|467.99|465.19|467.98|465.18|468.16|465.36|467.63|464.83|0
1649121000000|2022-04-05 01:10:00|468.07|465.27|467.98|465.18|468.34|465.54|467.98|465.18|0
1649121300000|2022-04-05 01:15:00|468.16|465.36|468.51|465.71|468.51|465.71|467.98|465.18|0
1649121600000|2022-04-05 01:20:00|468.33|465.53|468.51|465.71|468.87|466.07|468.33|465.53|0
1649121900000|2022-04-05 01:25:00|468.42|465.62|467.8|465|468.42|465.62|467.62|464.82|0
1649122200000|2022-04-05 01:30:00|467.62|464.82|468.06|465.26|468.33|465.53|467.62|464.82|0
1649122500000|2022-04-05 01:35:00|467.97|465.17|468.32|465.52|468.59|465.79|467.97|465.17|0
1649122800000|2022-04-05 01:40:00|468.41|465.61|468.32|465.52|468.41|465.61|467.97|465.17|0
1649123100000|2022-04-05 01:45:00|468.41|465.61|468.67|465.87|468.67|465.87|468.14|465.34|0
1649123400000|2022-04-05 01:50:00|468.85|466.05|469.38|466.58|469.38|466.58|468.85|466.05|0
1649123700000|2022-04-05 01:55:00|469.2|466.4|469.2|466.4|469.38|466.58|469.2|466.4|0
1649124000000|2022-04-05 02:00:00|469.29|466.49|469.38|466.58|469.38|466.58|469.2|466.4|0
1649124300000|2022-04-05 02:05:00|469.2|466.4|468.84|466.04|469.38|466.58|468.84|466.04|0
1649124600000|2022-04-05 02:10:00|468.66|465.86|468.66|465.86|468.84|466.04|468.66|465.86|0
1649124900000|2022-04-05 02:15:00|468.48|465.68|469.01|466.21|469.01|466.21|468.3|465.5|0
1649125200000|2022-04-05 02:20:00|468.84|466.04|470.06|467.26|470.06|467.26|468.84|466.04|0
1649125500000|2022-04-05 02:25:00|470.14|467.34|470.06|467.26|470.24|467.44|470.06|467.26|0
1649125800000|2022-04-05 02:30:00|469.88|467.08|470.59|467.79|470.59|467.79|469.88|467.08|0
1649126100000|2022-04-05 02:35:00|470.49|467.69|470.58|467.78|470.59|467.79|470.41|467.61|0
1649126400000|2022-04-05 02:40:00|470.49|467.69|470.58|467.78|470.58|467.78|470.41|467.61|0
1649126700000|2022-04-05 02:45:00|470.4|467.6|470.22|467.42|470.4|467.6|470.05|467.25|0
1649127000000|2022-04-05 02:50:00|470.05|467.25|469.51|466.71|470.05|467.25|469.51|466.71|0
1649127300000|2022-04-05 02:55:00|469.33|466.53|469.51|466.71|469.69|466.89|469.33|466.53|0
1649127600000|2022-04-05 03:00:00|469.69|466.89|469.86|467.06|470.04|467.24|469.69|466.89|0
1649127900000|2022-04-05 03:05:00|469.95|467.15|469.68|466.88|470.22|467.42|469.5|466.7|0
1649128200000|2022-04-05 03:10:00|469.86|467.06|469.86|467.06|470.21|467.41|469.86|467.06|0
1649128500000|2022-04-05 03:15:00|470.03|467.23|470.21|467.41|470.21|467.41|470.03|467.23|0
1649128800000|2022-04-05 03:20:00|470.03|467.23|469.85|467.05|470.21|467.41|469.85|467.05|0
1649129100000|2022-04-05 03:25:00|470.03|467.23|468.96|466.16|470.03|467.23|468.96|466.16|0
1649129400000|2022-04-05 03:30:00|469.14|466.34|468.78|465.98|469.14|466.34|468.61|465.81|0
1649129700000|2022-04-05 03:35:00|468.96|466.16|469.13|466.33|469.31|466.51|468.96|466.16|0
1649130000000|2022-04-05 03:40:00|469.22|466.42|469.13|466.33|469.49|466.69|469.13|466.33|0
1649130300000|2022-04-05 03:45:00|469.04|466.24|469.31|466.51|469.48|466.68|468.95|466.15|0
1649130600000|2022-04-05 03:50:00|469.48|466.68|469.13|466.33|469.48|466.68|469.04|466.24|0
1649130900000|2022-04-05 03:55:00|469.21|466.41|469.3|466.5|469.48|466.68|469.13|466.33|0
1649131200000|2022-04-05 04:00:00|469.48|466.68|469.3|466.5|469.48|466.68|469.12|466.32|0
1649131500000|2022-04-05 04:05:00|469.48|466.68|469.65|466.85|469.83|467.03|469.47|466.67|0
1649131800000|2022-04-05 04:10:00|469.83|467.03|469.47|466.67|469.83|467.03|469.47|466.67|0
1649132100000|2022-04-05 04:15:00|469.65|466.85|469.65|466.85|469.82|467.02|469.65|466.85|0
1649132400000|2022-04-05 04:20:00|469.47|466.67|469.64|466.84|469.73|466.93|469.47|466.67|0
1649132700000|2022-04-05 04:25:00|469.82|467.02|469.82|467.02|470|467.2|469.64|466.84|0
1649133000000|2022-04-05 04:30:00|469.9|467.1|470.53|467.73|470.79|467.99|469.82|467.02|0
1649133300000|2022-04-05 04:35:00|470.35|467.55|470.52|467.72|470.53|467.73|470.17|467.37|0
1649133600000|2022-04-05 04:40:00|470.43|467.63|470.17|467.37|470.52|467.72|470.17|467.37|0
1649133900000|2022-04-05 04:45:00|470.25|467.45|470.52|467.72|470.52|467.72|470.16|467.36|0
1649134200000|2022-04-05 04:50:00|470.7|467.9|470.69|467.89|470.7|467.9|470.25|467.45|0
1649134500000|2022-04-05 04:55:00|470.51|467.71|470.33|467.53|470.69|467.89|470.33|467.53|0
1649134800000|2022-04-05 05:00:00|470.16|467.36|470.69|467.89|470.87|468.07|470.16|467.36|0
1649135100000|2022-04-05 05:05:00|470.51|467.71|470.15|467.35|470.69|467.89|470.15|467.35|0
1649135400000|2022-04-05 05:10:00|470.06|467.26|470.33|467.53|470.33|467.53|469.97|467.17|0
1649135700000|2022-04-05 05:15:00|470.5|467.7|470.15|467.35|471.04|468.24|470.15|467.35|0
1649136000000|2022-04-05 05:20:00|470.32|467.52|470.5|467.7|470.5|467.7|470.23|467.43|0
1649136300000|2022-04-05 05:25:00|470.58|467.78|471.03|468.23|471.03|468.23|470.58|467.78|0
1649136600000|2022-04-05 05:30:00|470.94|468.14|470.49|467.69|470.94|468.14|470.49|467.69|0
1649136900000|2022-04-05 05:35:00|470.67|467.87|470.67|467.87|470.85|468.05|470.49|467.69|0
1649137200000|2022-04-05 05:40:00|470.49|467.69|470.49|467.69|470.67|467.87|470.14|467.34|0
1649137500000|2022-04-05 05:45:00|470.67|467.87|470.49|467.69|470.84|468.04|470.49|467.69|0
1649137800000|2022-04-05 05:50:00|470.66|467.86|471.02|468.22|471.02|468.22|470.49|467.69|0
1649138100000|2022-04-05 05:55:00|471.19|468.39|471.73|468.93|472.08|469.28|471.19|468.39|0
1649138400000|2022-04-05 06:00:00|471.9|469.1|472.97|470.17|472.97|470.17|471.72|468.92|0
1649138700000|2022-04-05 06:05:00|472.79|469.99|472.25|469.45|473.15|470.35|472.25|469.45|0
1649139000000|2022-04-05 06:10:00|472.08|469.28|470.83|468.03|472.08|469.28|470.83|468.03|0
1649139300000|2022-04-05 06:15:00|470.65|467.85|470.12|467.32|470.83|468.03|469.94|467.14|0
1649139600000|2022-04-05 06:20:00|470.29|467.49|470.11|467.31|470.47|467.67|468.87|466.07|0
1649139900000|2022-04-05 06:25:00|470.2|467.4|470.29|467.49|470.47|467.67|469.58|466.78|0
1649140200000|2022-04-05 06:30:00|470.11|467.31|470.19|467.39|470.29|467.49|469.58|466.78|0
1649140500000|2022-04-05 06:35:00|470.29|467.49|469.93|467.13|470.29|467.49|469.93|467.13|0
1649140800000|2022-04-05 06:40:00|469.75|466.95|468.34|465.54|469.93|467.13|468.34|465.54|0
1649141100000|2022-04-05 06:45:00|468.52|465.72|470.1|467.3|470.1|467.3|468.34|465.54|0
1649141400000|2022-04-05 06:50:00|470.19|467.39|470.1|467.3|470.19|467.39|469.57|466.77|0
1649141700000|2022-04-05 06:55:00|470.46|467.66|469.92|467.12|470.46|467.66|469.03|466.23|0
1649142000000|2022-04-05 07:00:00|470.63|467.83|472.58|469.78|474.72|471.92|470.45|467.65|0
1649142300000|2022-04-05 07:05:00|472.47|470.07|471.4|469|472.56|470.16|469.89|467.49|0
1649142600000|2022-04-05 07:10:00|471.85|469.45|471.1|468.22|472.73|470.33|469.36|466.54|0
1649142900000|2022-04-05 07:15:00|471.02|468.14|472.7|469.82|472.79|469.91|469.95|467.07|0
1649143200000|2022-04-05 07:20:00|472.79|469.91|472.43|469.55|473.33|470.45|471.72|468.84|0
1649143500000|2022-04-05 07:25:00|472.52|469.64|474.03|471.15|475.08|472.2|471.72|468.84|0
1649143800000|2022-04-05 07:30:00|474.21|471.33|475.64|472.76|476.89|474.01|473.5|470.62|0
1649144100000|2022-04-05 07:35:00|475.81|472.93|477.48|474.6|479.87|476.99|475.81|472.93|0
1649144400000|2022-04-05 07:40:00|477.58|474.7|478.11|475.23|478.47|475.59|477.22|474.34|0
1649144700000|2022-04-05 07:45:00|478.02|475.14|478.82|475.94|479|476.12|476.94|474.06|0
1649145000000|2022-04-05 07:50:00|478.64|475.76|476.85|473.97|478.64|475.76|476.14|473.26|0
1649145300000|2022-04-05 07:55:00|476.94|474.06|476.85|473.97|478.19|475.31|476.5|473.62|0
1649145600000|2022-04-05 08:00:00|476.94|474.06|475.72|473.32|477.74|474.86|475.72|473.32|0
1649145900000|2022-04-05 08:05:00|475.89|473.49|476.25|473.85|476.61|474.21|475.54|473.14|0
1649146200000|2022-04-05 08:10:00|476.33|473.93|477.5|475.1|477.5|475.1|476.15|473.75|0
1649146500000|2022-04-05 08:15:00|477.32|474.92|476.42|474.02|477.85|475.45|476.24|473.84|0
1649146800000|2022-04-05 08:20:00|476.24|473.84|476.24|473.84|477.14|474.74|475.97|473.57|0
1649147100000|2022-04-05 08:25:00|476.42|474.02|474.28|471.88|476.6|474.2|474.1|471.7|0
1649147400000|2022-04-05 08:30:00|474.1|471.7|474.27|471.87|474.81|472.41|473.56|471.16|0
1649147700000|2022-04-05 08:35:00|474.18|471.78|474.81|472.41|475.16|472.76|474.09|471.69|0
1649148000000|2022-04-05 08:40:00|474.63|472.23|474.8|472.4|475.52|473.12|474.45|472.05|0
1649148300000|2022-04-05 08:45:00|474.62|472.22|472.17|469.77|474.89|472.49|472.17|469.77|0
1649148600000|2022-04-05 08:50:00|474.27|471.87|473.91|471.51|474.8|472.4|473.91|471.51|0
1649148900000|2022-04-05 08:55:00|473.81|471.41|473.19|470.79|474.26|471.86|472.66|470.26|0
1649149200000|2022-04-05 09:00:00|473.02|470.62|472.92|470.52|473.37|470.97|472.57|470.17|0
1649149500000|2022-04-05 09:05:00|473.01|470.61|473.37|470.97|473.72|471.32|473.01|470.61|0
1649149800000|2022-04-05 09:10:00|473.45|471.05|473.54|471.14|473.72|471.32|473.19|470.79|0
1649150100000|2022-04-05 09:15:00|473.45|471.05|473.01|470.61|473.72|471.32|472.83|470.43|0
1649150400000|2022-04-05 09:20:00|473.09|470.69|472.29|469.89|473.54|471.14|472.11|469.71|0
1649150700000|2022-04-05 09:25:00|472.2|469.8|471.22|468.82|472.29|469.89|470.51|468.11|0
1649151000000|2022-04-05 09:30:00|471.31|468.91|471.22|468.82|471.76|469.36|470.95|468.55|0
1649151300000|2022-04-05 09:35:00|471.31|468.91|469.27|466.87|471.75|469.35|469.27|466.87|0
1649151600000|2022-04-05 09:40:00|469.45|467.05|468.91|466.51|469.62|467.22|468.56|466.16|0
1649151900000|2022-04-05 09:45:00|468.73|466.33|467.32|464.92|468.73|466.33|467.14|464.74|0
1649152200000|2022-04-05 09:50:00|467.22|464.82|468.38|465.98|468.73|466.33|466.79|464.39|0
1649152500000|2022-04-05 09:55:00|468.2|465.8|467.85|465.45|468.56|466.16|467.32|464.92|0
1649152800000|2022-04-05 10:00:00|467.67|465.27|468.9|466.5|469.26|466.86|467.14|464.74|0
1649153100000|2022-04-05 10:05:00|468.73|466.33|465.9|463.5|469.26|466.86|465.72|463.32|0
1649153400000|2022-04-05 10:10:00|466.25|463.85|466.25|463.85|466.6|464.2|465.54|463.14|0
1649153700000|2022-04-05 10:15:00|466.42|464.02|467.48|465.08|467.48|465.08|466.07|463.67|0
1649154000000|2022-04-05 10:20:00|467.39|464.99|464.83|462.43|467.66|465.26|464.3|461.9|0
1649154300000|2022-04-05 10:25:00|465.18|462.78|465.53|463.13|465.71|463.31|464.56|462.16|0
1649154600000|2022-04-05 10:30:00|465.62|463.22|464.3|461.9|466.77|464.37|464.3|461.9|0
1649154900000|2022-04-05 10:35:00|464.65|462.25|464.47|462.07|465|462.6|463.77|461.37|0
1649155200000|2022-04-05 10:40:00|464.3|461.9|465.7|463.3|465.7|463.3|464.29|461.89|0
1649155500000|2022-04-05 10:45:00|465.53|463.13|465.88|463.48|466.05|463.65|464.82|462.42|0
1649155800000|2022-04-05 10:50:00|465.52|463.12|467.11|464.71|467.46|465.06|465.43|463.03|0
1649156100000|2022-04-05 10:55:00|466.93|464.53|467.28|464.88|467.55|465.15|466.58|464.18|0
1649156400000|2022-04-05 11:00:00|467.11|464.71|466.75|464.35|467.46|465.06|466.4|464|0
1649156700000|2022-04-05 11:05:00|466.93|464.53|465.51|463.11|467.11|464.71|465.34|462.94|0
1649157000000|2022-04-05 11:10:00|465.34|462.94|465.33|462.93|465.69|463.29|464.45|462.05|0
1649157300000|2022-04-05 11:15:00|465.16|462.76|466.04|463.64|466.04|463.64|465.16|462.76|0
1649157600000|2022-04-05 11:20:00|465.95|463.55|465.86|463.46|467|464.6|465.68|463.28|0
1649157900000|2022-04-05 11:25:00|465.94|463.54|467.09|464.69|467.27|464.87|465.86|463.46|0
1649158200000|2022-04-05 11:30:00|467.27|464.87|466.74|464.34|467.62|465.22|466.38|463.98|0
1649158500000|2022-04-05 11:35:00|466.64|464.24|467.79|465.39|467.79|465.39|466.38|463.98|0
1649158800000|2022-04-05 11:40:00|467.97|465.57|469.03|466.63|469.21|466.81|467.79|465.39|0
1649159100000|2022-04-05 11:45:00|468.85|466.45|469.03|466.63|469.21|466.81|468.67|466.27|0
1649159400000|2022-04-05 11:50:00|468.85|466.45|468.32|465.92|469.03|466.63|467.96|465.56|0
1649159700000|2022-04-05 11:55:00|468.4|466|468.49|466.09|468.49|466.09|468.14|465.74|0
1649160000000|2022-04-05 12:00:00|468.67|466.27|470.08|467.68|470.08|467.68|467.78|465.38|0
1649160300000|2022-04-05 12:05:00|469.9|467.5|468.31|465.91|469.9|467.5|467.96|465.56|0
1649160600000|2022-04-05 12:10:00|468.13|465.73|467.95|465.55|468.84|466.44|467.78|465.38|0
1649160900000|2022-04-05 12:15:00|467.78|465.38|467.24|464.84|467.78|465.38|466.54|464.14|0
1649161200000|2022-04-05 12:20:00|467.07|464.67|465.47|463.07|467.68|465.28|465.47|463.07|0
1649161500000|2022-04-05 12:25:00|465.12|462.72|465.82|463.42|466.35|463.95|465.12|462.72|0
1649161800000|2022-04-05 12:30:00|466|463.6|466.88|464.48|467.06|464.66|466|463.6|0
1649162100000|2022-04-05 12:35:00|467.06|464.66|466.88|464.48|467.59|465.19|466|463.6|0
1649162400000|2022-04-05 12:40:00|467.06|464.66|466.7|464.3|467.58|465.18|466.52|464.12|0
1649162700000|2022-04-05 12:45:00|466.88|464.48|466.34|463.94|467.23|464.83|466.34|463.94|0
1649163000000|2022-04-05 12:50:00|466.52|464.12|465.99|463.59|467.05|464.65|465.28|462.88|0
1649163300000|2022-04-05 12:55:00|465.81|463.41|464.22|461.82|466.16|463.76|463.52|461.12|0
1649163600000|2022-04-05 13:00:00|464.05|461.65|466.34|463.94|466.69|464.29|464.05|461.65|0
1649163900000|2022-04-05 13:05:00|466.51|464.11|465.98|463.58|466.51|464.11|464.57|462.17|0
1649164200000|2022-04-05 13:10:00|466.16|463.76|466.33|463.93|466.51|464.11|465.45|463.05|0
1649164500000|2022-04-05 13:15:00|466.51|464.11|466.68|464.28|467.74|465.34|466.51|464.11|0
1649164800000|2022-04-05 13:20:00|466.86|464.46|466.23|463.83|467.39|464.99|465.27|462.87|0
1649165100000|2022-04-05 13:25:00|465.97|463.57|462.97|460.57|466.5|464.1|462.62|460.22|0
1649165400000|2022-04-05 13:30:00|462.8|460.4|472.15|469.75|472.5|470.1|462.8|460.4|0
1649165700000|2022-04-05 13:35:00|473.39|470.99|475.52|473.12|475.7|473.3|472.32|469.92|0
1649166000000|2022-04-05 13:40:00|475.34|472.94|474.81|472.41|477.3|474.9|474.63|472.23|0
1649166300000|2022-04-05 13:45:00|474.89|472.49|474|471.6|477.12|474.72|473.38|470.98|0
1649166600000|2022-04-05 13:50:00|474.27|471.87|473.2|470.8|474.45|472.05|471.07|468.67|0
1649166900000|2022-04-05 13:55:00|473.02|470.62|475.51|473.11|475.51|473.11|472.85|470.45|0
1649167200000|2022-04-05 14:00:00|475.59|473.19|478.36|475.96|481.75|479.35|474.44|472.04|0
1649167500000|2022-04-05 14:05:00|478|475.6|461.26|458.38|478|475.6|459.61|457.21|0
1649167800000|2022-04-05 14:10:00|460.9|458.02|462.16|459.28|464.25|461.37|460.38|457.5|0
1649168100000|2022-04-05 14:15:00|461.28|458.4|456.56|453.68|461.28|458.4|455.69|452.81|0
1649168400000|2022-04-05 14:20:00|456.73|453.85|457.09|454.21|459.54|456.66|453.58|450.7|0
1649168700000|2022-04-05 14:25:00|457.27|454.39|458.49|455.61|459.01|456.13|455.87|452.99|0
1649169000000|2022-04-05 14:30:00|457.79|454.91|456.74|453.86|460.41|457.53|456.39|453.51|0
1649169300000|2022-04-05 14:35:00|456.91|454.03|454.99|452.11|459.88|457|454.47|451.59|0
1649169600000|2022-04-05 14:40:00|454.64|451.76|456.73|453.85|457.26|454.38|454.64|451.76|0
1649169900000|2022-04-05 14:45:00|456.38|453.5|461.28|458.4|461.63|458.75|455.86|452.98|0
1649170200000|2022-04-05 14:50:00|461.45|458.57|465.31|462.43|466.19|463.31|460.75|457.87|0
1649170500000|2022-04-05 14:55:00|465.14|462.26|463.54|460.66|465.14|462.26|462.85|459.97|0
1649170800000|2022-04-05 15:00:00|463.71|460.83|462.74|459.86|464.77|461.89|461.08|458.2|0
1649171100000|2022-04-05 15:05:00|463.36|460.48|461.25|458.37|464.24|461.36|460.38|457.5|0
1649171400000|2022-04-05 15:10:00|461.43|458.55|461.95|459.07|462.48|459.6|458.63|455.75|0
1649171700000|2022-04-05 15:15:00|461.86|458.98|458.45|455.57|461.95|459.07|457.58|454.7|0
1649172000000|2022-04-05 15:20:00|458.62|455.74|458.81|455.93|462.13|459.25|458.62|455.74|0
1649172300000|2022-04-05 15:25:00|458.72|455.84|460.38|457.5|460.38|457.5|457.94|455.06|0
1649172600000|2022-04-05 15:30:00|460.03|457.15|462.83|459.95|463|460.12|459.16|456.28|0
1649172900000|2022-04-05 15:35:00|462.65|459.77|455.84|452.96|463|460.12|454.97|452.09|0
1649173200000|2022-04-05 15:40:00|456.19|453.31|457.86|455.46|458.56|456.16|455.49|452.61|0
1649173500000|2022-04-05 15:45:00|457.69|455.29|455.59|453.19|458.03|455.63|455.07|452.67|0
1649173800000|2022-04-05 15:50:00|455.77|453.37|454.72|452.32|457.68|455.28|453.15|450.75|0
1649174100000|2022-04-05 15:55:00|454.89|452.49|452.63|450.23|455.07|452.67|452.46|450.06|0
1649174400000|2022-04-05 16:00:00|452.46|450.06|452.8|450.4|454.19|451.79|450.38|447.98|0
1649174700000|2022-04-05 16:05:00|453.15|450.75|453.92|451.52|455.23|452.83|452.8|450.4|0
1649175000000|2022-04-05 16:10:00|454.19|451.79|453.67|451.27|454.88|452.48|452.88|450.48|0
1649175300000|2022-04-05 16:15:00|453.84|451.44|449.5|447.1|453.84|451.44|449.5|447.1|0
1649175600000|2022-04-05 16:20:00|449.58|447.18|449.15|446.75|450.71|448.31|447.6|445.2|0
1649175900000|2022-04-05 16:25:00|448.46|446.06|447.42|445.02|449.15|446.75|447.08|444.68|0
1649176200000|2022-04-05 16:30:00|447.25|444.85|448.5|446.1|449.95|447.55|444.5|442.1|0
1649176500000|2022-04-05 16:35:00|448.32|445.92|451.28|448.88|451.62|449.22|447.29|444.89|0
1649176800000|2022-04-05 16:40:00|450.41|448.01|449.03|446.63|451.28|448.88|448.68|446.28|0
1649177100000|2022-04-05 16:45:00|449.37|446.97|451.79|449.39|451.79|449.39|448.51|446.11|0
1649177400000|2022-04-05 16:50:00|451.62|449.22|453.35|450.95|453.52|451.12|451.1|448.7|0
1649177700000|2022-04-05 16:55:00|453.52|451.12|453.87|451.47|454.56|452.16|452.13|449.73|0
1649178000000|2022-04-05 17:00:00|453.69|451.29|452.97|450.57|453.86|451.46|451.93|449.53|0
1649178300000|2022-04-05 17:05:00|452.53|450.13|458.02|455.62|458.02|455.62|451.93|449.53|0
1649178600000|2022-04-05 17:10:00|458.54|456.14|458.19|455.79|458.54|456.14|457.32|454.92|0
1649178900000|2022-04-05 17:15:00|458.01|455.61|460.11|457.71|460.28|457.88|457.49|455.09|0
1649179200000|2022-04-05 17:20:00|459.93|457.53|457.44|455.04|462.39|459.99|457.44|455.04|0
1649179500000|2022-04-05 17:25:00|457.62|455.22|456.04|453.64|458.14|455.74|455.34|452.94|0
1649179800000|2022-04-05 17:30:00|456.22|453.82|453.43|451.03|456.22|453.82|452.9|450.5|0
1649180100000|2022-04-05 17:35:00|453.6|451.2|452.38|449.98|453.6|451.2|452.2|449.8|0
1649180400000|2022-04-05 17:40:00|452.2|449.8|449.08|446.68|452.2|449.8|449.08|446.68|0
1649180700000|2022-04-05 17:45:00|449.25|446.85|447.34|444.94|449.6|447.2|446.65|444.25|0
1649181000000|2022-04-05 17:50:00|447|444.6|447.76|445.36|448.62|446.22|444.75|442.35|0
1649181300000|2022-04-05 17:55:00|447.93|445.53|450.17|447.77|450.52|448.12|447.24|444.84|0
1649181600000|2022-04-05 18:00:00|450|447.6|448.1|445.7|451.04|448.64|447.75|445.35|0
1649181900000|2022-04-05 18:05:00|448.27|445.87|447.92|445.52|449.48|447.08|447.41|445.01|0
1649182200000|2022-04-05 18:10:00|445.26|442.86|449.34|446.94|450.21|447.81|445.26|442.86|0
1649182500000|2022-04-05 18:15:00|449.17|446.77|452.45|450.05|452.45|450.05|448.31|445.91|0
1649182800000|2022-04-05 18:20:00|452.62|450.22|451.93|449.53|453.66|451.26|450.89|448.49|0
1649183100000|2022-04-05 18:25:00|452.1|449.7|449.85|447.45|452.97|450.57|449.51|447.11|0
1649183400000|2022-04-05 18:30:00|450.02|447.62|448.81|446.41|450.2|447.8|448.47|446.07|0
1649183700000|2022-04-05 18:35:00|448.99|446.59|447.6|445.2|451.06|448.66|447.09|444.69|0
1649184000000|2022-04-05 18:40:00|447.78|445.38|450.88|448.48|451.23|448.83|446.91|444.51|0
1649184300000|2022-04-05 18:45:00|450.53|448.13|449.84|447.44|451.74|449.34|448.12|445.72|0
1649184600000|2022-04-05 18:50:00|450.01|447.61|449.84|447.44|451.4|449|449.15|446.75|0
1649184900000|2022-04-05 18:55:00|450.18|447.78|447.08|444.68|451.57|449.17|446.21|443.81|0
1649185200000|2022-04-05 19:00:00|447.16|444.76|444.15|441.75|448.63|446.23|444.15|441.75|0
1649185500000|2022-04-05 19:05:00|444.49|442.09|442.6|440.2|444.66|442.26|441.58|439.18|0
1649185800000|2022-04-05 19:10:00|442.77|440.37|439.52|437.12|442.95|440.55|438.67|436.27|0
1649186100000|2022-04-05 19:15:00|439.35|436.95|438.49|436.09|440.72|438.32|437.98|435.58|0
1649186400000|2022-04-05 19:20:00|437.81|435.41|442.59|440.19|442.59|440.19|437.3|434.9|0
1649186700000|2022-04-05 19:25:00|442.42|440.02|439.34|436.94|442.42|440.02|439|436.6|0
1649187000000|2022-04-05 19:30:00|439.17|436.77|435.08|432.68|439.17|436.77|434.91|432.51|0
1649187300000|2022-04-05 19:35:00|434.91|432.51|434.73|432.33|436.44|434.04|433.38|430.98|0
1649187600000|2022-04-05 19:40:00|434.9|432.5|435.24|432.84|436.09|433.69|433.21|430.81|0
1649187900000|2022-04-05 19:45:00|435.75|433.35|429.66|427.26|435.75|433.35|428.86|426.46|0
1649188200000|2022-04-05 19:50:00|428.81|426.41|435.76|433.36|438.49|436.09|428.81|426.41|0
1649188500000|2022-04-05 19:55:00|436.61|434.21|437.81|435.41|437.81|435.41|433.21|430.81|0
1649188800000|2022-04-05 20:00:00|438.15|435.75|438.83|436.43|439|436.6|437.98|435.58|0
1649189100000|2022-04-05 20:05:00|439|436.6|439|436.6|439.51|437.11|438.66|436.26|0
1649189400000|2022-04-05 20:10:00|438.82|436.42|437.97|435.57|439.16|436.76|437.97|435.57|0
1649189700000|2022-04-05 20:15:00|438.17|435.37|439.53|436.73|439.53|436.73|438.17|435.37|0
1649190000000|2022-04-05 20:20:00|439.02|436.22|438.5|435.7|439.19|436.39|438.5|435.7|0
1649190300000|2022-04-05 20:25:00|438.67|435.87|438.5|435.7|438.67|435.87|438.33|435.53|0
1649190600000|2022-04-05 20:30:00|438.67|435.87|439.18|436.38|439.35|436.55|438.67|435.87|0
1649190900000|2022-04-05 20:35:00|439.35|436.55|439.35|436.55|439.35|436.55|439.09|436.29|0
1649191200000|2022-04-05 20:40:00|439.52|436.72|439.35|436.55|439.6|436.8|439.35|436.55|0
1649191500000|2022-04-05 20:45:00|439.52|436.72|440.03|437.23|440.2|437.4|439.52|436.72|0
1649191800000|2022-04-05 20:50:00|440.2|437.4|440.71|437.91|440.71|437.91|439.86|437.06|0
1649192100000|2022-04-05 20:55:00|440.54|437.74|440.99|438.19|441.13|438.33|440.54|437.74|0
1649192400000|2022-04-05 21:00:00|441.04|438.24|441.11|438.31|441.36|438.56|441.01|438.21|0
1649192700000|2022-04-05 21:05:00|440.99|438.19|440.91|438.11|441.01|438.21|440.88|438.08|0
1649193000000|2022-04-05 21:10:00|440.88|438.08|441.13|438.33|441.24|438.44|440.88|438.08|0
1649193300000|2022-04-05 21:15:00|441.16|438.36|441.28|438.48|441.35|438.55|441.01|438.21|0
1649193600000|2022-04-05 21:20:00|441.25|438.45|441.4|438.6|441.48|438.68|441.02|438.22|0
1649193900000|2022-04-05 21:25:00|441.45|438.65|441.6|438.8|441.73|438.93|441.15|438.35|0
1649194200000|2022-04-05 21:30:00|441.62|438.82|441.3|438.5|441.65|438.85|441.02|438.22|0
1649194500000|2022-04-05 21:35:00|441.95|439.15|441.72|438.92|441.95|439.15|441.69|438.89|0
1649194800000|2022-04-05 21:40:00|441.74|438.94|441.69|438.89|441.77|438.97|441.69|438.89|0
1649195100000|2022-04-05 21:45:00|441.66|438.86|441.46|438.66|441.66|438.86|441.43|438.63|0
1649195400000|2022-04-05 21:50:00|441.41|438.61|441.38|438.58|441.41|438.61|441.38|438.58|0
1649195700000|2022-04-05 21:55:00|441.41|438.61|441.37|438.57|441.52|438.72|441.37|438.57|0
1649196000000|2022-04-05 22:00:00|440.76|437.96|439.99|437.19|441.1|438.3|439.99|437.19|0
1649196300000|2022-04-05 22:05:00|440.16|437.36|439.47|436.67|440.16|437.36|439.3|436.5|0
1649196600000|2022-04-05 22:10:00|439.64|436.84|438.96|436.16|439.64|436.84|438.96|436.16|0
1649196900000|2022-04-05 22:15:00|439.13|436.33|439.12|436.32|439.21|436.41|438.79|435.99|0
1649197200000|2022-04-05 22:20:00|438.95|436.15|438.1|435.3|438.95|436.15|438.1|435.3|0
1649197500000|2022-04-05 22:25:00|437.93|435.13|437.92|435.12|438.1|435.3|437.58|434.78|0
1649197800000|2022-04-05 22:30:00|438.27|435.47|439.12|436.32|439.29|436.49|438.27|435.47|0
1649198100000|2022-04-05 22:35:00|439.29|436.49|438.77|435.97|439.46|436.66|438.51|435.71|0
1649198400000|2022-04-05 22:40:00|438.94|436.14|439.45|436.65|439.8|437|438.94|436.14|0
1649198700000|2022-04-05 22:45:00|439.62|436.82|439.62|436.82|439.79|436.99|439.45|436.65|0
1649199000000|2022-04-05 22:50:00|439.79|436.99|439.96|437.16|440.13|437.33|439.62|436.82|0
1649199300000|2022-04-05 22:55:00|439.79|436.99|439.79|436.99|439.96|437.16|439.79|436.99|0
1649199600000|2022-04-05 23:00:00|439.96|437.16|439.78|436.98|440.04|437.24|439.61|436.81|0
1649199900000|2022-04-05 23:05:00|439.61|436.81|438.93|436.13|439.61|436.81|438.93|436.13|0
1649200200000|2022-04-05 23:10:00|439.1|436.3|438.58|435.78|439.1|436.3|438.58|435.78|0
1649200500000|2022-04-05 23:15:00|438.41|435.61|438.92|436.12|438.92|436.12|438.41|435.61|0
1649200800000|2022-04-05 23:20:00|439.09|436.29|438.75|435.95|439.09|436.29|438.75|435.95|0
1649201100000|2022-04-05 23:25:00|438.58|435.78|438.4|435.6|438.75|435.95|438.23|435.43|0
1649201400000|2022-04-05 23:30:00|438.57|435.77|438.91|436.11|438.91|436.11|438.57|435.77|0
1649201700000|2022-04-05 23:35:00|439.08|436.28|438.91|436.11|439.08|436.28|438.74|435.94|0
1649202000000|2022-04-05 23:40:00|439.08|436.28|440.45|437.65|440.53|437.73|439.08|436.28|0
1649202300000|2022-04-05 23:45:00|440.28|437.48|439.42|436.62|440.45|437.65|439.42|436.62|0
1649202600000|2022-04-05 23:50:00|439.59|436.79|439.59|436.79|439.93|437.13|439.42|436.62|0
1649202900000|2022-04-05 23:55:00|439.41|436.61|438.73|435.93|439.41|436.61|438.22|435.42|0
1649203200000|2022-04-06 00:00:00|438.56|435.76|437.36|434.56|438.56|435.76|437.02|434.22|0
1649203500000|2022-04-06 00:05:00|437.19|434.39|439.41|436.61|439.75|436.95|436.85|434.05|0
1649203800000|2022-04-06 00:10:00|439.58|436.78|439.92|437.12|440.43|437.63|439.58|436.78|0
1649204100000|2022-04-06 00:15:00|439.83|437.03|439.23|436.43|440.34|437.54|438.89|436.09|0
1649204400000|2022-04-06 00:20:00|439.4|436.6|438.72|435.92|439.4|436.6|438.55|435.75|0
1649204700000|2022-04-06 00:25:00|438.54|435.74|437.18|434.38|439.06|436.26|437.01|434.21|0
1649205000000|2022-04-06 00:30:00|437.01|434.21|435.81|433.01|437.01|434.21|435.81|433.01|0
1649205300000|2022-04-06 00:35:00|435.64|432.84|436.15|433.35|436.15|433.35|434.96|432.16|0
1649205600000|2022-04-06 00:40:00|436.32|433.52|435.04|432.24|436.49|433.69|434.78|431.98|0
1649205900000|2022-04-06 00:45:00|434.95|432.15|433.93|431.13|434.95|432.15|433.25|430.45|0
1649206200000|2022-04-06 00:50:00|433.84|431.04|433.25|430.45|433.93|431.13|433.25|430.45|0
1649206500000|2022-04-06 00:55:00|433.42|430.62|431.55|428.75|433.59|430.79|431.55|428.75|0
1649206800000|2022-04-06 01:00:00|431.46|428.66|431.72|428.92|431.72|428.92|430.36|427.56|0
1649207100000|2022-04-06 01:05:00|431.8|429|432.9|430.1|433.07|430.27|431.38|428.58|0
1649207400000|2022-04-06 01:10:00|433.07|430.27|432.9|430.1|433.07|430.27|432.22|429.42|0
1649207700000|2022-04-06 01:15:00|433.07|430.27|435.45|432.65|435.62|432.82|432.9|430.1|0
1649208000000|2022-04-06 01:20:00|435.62|432.82|435.27|432.47|435.62|432.82|434.76|431.96|0
1649208300000|2022-04-06 01:25:00|435.44|432.64|435.1|432.3|435.95|433.15|435.1|432.3|0
1649208600000|2022-04-06 01:30:00|434.93|432.13|434.42|431.62|435.1|432.3|433.74|430.94|0
1649208900000|2022-04-06 01:35:00|434.59|431.79|433.56|430.76|434.93|432.13|433.31|430.51|0
1649209200000|2022-04-06 01:40:00|433.39|430.59|433.9|431.1|433.9|431.1|432.71|429.91|0
1649209500000|2022-04-06 01:45:00|433.81|431.01|433.05|430.25|433.81|431.01|431.52|428.72|0
1649209800000|2022-04-06 01:50:00|432.71|429.91|431.86|429.06|433.56|430.76|431.86|429.06|0
1649210100000|2022-04-06 01:55:00|432.03|429.23|431.35|428.55|432.2|429.4|430.67|427.87|0
1649210400000|2022-04-06 02:00:00|431.01|428.21|431.34|428.54|432.03|429.23|431.01|428.21|0
1649210700000|2022-04-06 02:05:00|431.51|428.71|432.7|429.9|432.87|430.07|431.34|428.54|0
1649211000000|2022-04-06 02:10:00|432.87|430.07|432.02|429.22|432.95|430.15|431.85|429.05|0
1649211300000|2022-04-06 02:15:00|431.93|429.13|431.51|428.71|432.1|429.3|431.34|428.54|0
1649211600000|2022-04-06 02:20:00|431.34|428.54|432.35|429.55|432.52|429.72|431.34|428.54|0
1649211900000|2022-04-06 02:25:00|432.52|429.72|432.86|430.06|433.2|430.4|432.35|429.55|0
1649212200000|2022-04-06 02:30:00|432.69|429.89|433.53|430.73|433.87|431.07|432.18|429.38|0
1649212500000|2022-04-06 02:35:00|433.7|430.9|434.21|431.41|434.21|431.41|433.45|430.65|0
1649212800000|2022-04-06 02:40:00|434.04|431.24|433.7|430.9|434.21|431.41|433.36|430.56|0
1649213100000|2022-04-06 02:45:00|433.87|431.07|433.36|430.56|433.87|431.07|433.19|430.39|0
1649213400000|2022-04-06 02:50:00|433.44|430.64|433.86|431.06|433.86|431.06|433.18|430.38|0
1649213700000|2022-04-06 02:55:00|434.03|431.23|433.86|431.06|434.03|431.23|433.52|430.72|0
1649214000000|2022-04-06 03:00:00|433.69|430.89|434.03|431.23|434.71|431.91|433.69|430.89|0
1649214300000|2022-04-06 03:05:00|434.2|431.4|434.53|431.73|434.54|431.74|433.86|431.06|0
1649214600000|2022-04-06 03:10:00|434.71|431.91|434.19|431.39|435.05|432.25|433.85|431.05|0
1649214900000|2022-04-06 03:15:00|434.02|431.22|434.19|431.39|434.36|431.56|433.85|431.05|0
1649215200000|2022-04-06 03:20:00|434.1|431.3|433.34|430.54|434.1|431.3|433.34|430.54|0
1649215500000|2022-04-06 03:25:00|433.17|430.37|433.67|430.87|433.85|431.05|433.17|430.37|0
1649215800000|2022-04-06 03:30:00|433.5|430.7|433.5|430.7|433.84|431.04|433.16|430.36|0
1649216100000|2022-04-06 03:35:00|433.67|430.87|432.99|430.19|433.67|430.87|432.48|429.68|0
1649216400000|2022-04-06 03:40:00|432.82|430.02|432.05|429.25|432.99|430.19|431.97|429.17|0
1649216700000|2022-04-06 03:45:00|431.97|429.17|431.8|429|431.97|429.17|431.46|428.66|0
1649217000000|2022-04-06 03:50:00|431.97|429.17|432.64|429.84|432.81|430.01|431.79|428.99|0
1649217300000|2022-04-06 03:55:00|432.55|429.75|432.81|430.01|432.81|430.01|431.96|429.16|0
1649217600000|2022-04-06 04:00:00|432.98|430.18|433.32|430.52|433.49|430.69|432.98|430.18|0
1649217900000|2022-04-06 04:05:00|433.4|430.6|433.82|431.02|434.16|431.36|433.31|430.51|0
1649218200000|2022-04-06 04:10:00|433.99|431.19|434.16|431.36|434.5|431.7|433.99|431.19|0
1649218500000|2022-04-06 04:15:00|434.33|431.53|435.35|432.55|435.69|432.89|434.33|431.53|0
1649218800000|2022-04-06 04:20:00|435.52|432.72|435.17|432.37|435.52|432.72|435.17|432.37|0
1649219100000|2022-04-06 04:25:00|435.34|432.54|434.66|431.86|435.51|432.71|434.66|431.86|0
1649219400000|2022-04-06 04:30:00|434.83|432.03|434.15|431.35|434.83|432.03|433.98|431.18|0
1649219700000|2022-04-06 04:35:00|433.98|431.18|433.47|430.67|433.98|431.18|433.47|430.67|0
1649220000000|2022-04-06 04:40:00|433.64|430.84|434.14|431.34|434.31|431.51|433.64|430.84|0
1649220300000|2022-04-06 04:45:00|433.97|431.17|434.65|431.85|434.99|432.19|433.97|431.17|0
1649220600000|2022-04-06 04:50:00|434.73|431.93|434.14|431.34|434.82|432.02|434.05|431.25|0
1649220900000|2022-04-06 04:55:00|434.31|431.51|434.13|431.33|434.65|431.85|434.05|431.25|0
1649221200000|2022-04-06 05:00:00|434.3|431.5|435.32|432.52|435.32|432.52|434.13|431.33|0
1649221500000|2022-04-06 05:05:00|435.15|432.35|436.85|434.05|437.2|434.4|434.64|431.84|0
1649221800000|2022-04-06 05:10:00|437.02|434.22|436.17|433.37|437.02|434.22|436|433.2|0
1649222100000|2022-04-06 05:15:00|436.34|433.54|437.7|434.9|438.04|435.24|436.34|433.54|0
1649222400000|2022-04-06 05:20:00|437.53|434.73|438.04|435.24|438.21|435.41|437.36|434.56|0
1649222700000|2022-04-06 05:25:00|438.21|435.41|438.89|436.09|438.89|436.09|437.7|434.9|0
1649223000000|2022-04-06 05:30:00|438.72|435.92|438.72|435.92|439.06|436.26|438.38|435.58|0
1649223300000|2022-04-06 05:35:00|438.89|436.09|438.72|435.92|439.4|436.6|438.72|435.92|0
1649223600000|2022-04-06 05:40:00|438.54|435.74|438.03|435.23|439.06|436.26|437.86|435.06|0
1649223900000|2022-04-06 05:45:00|437.86|435.06|438.02|435.22|438.76|435.96|435.16|432.36|0
1649224200000|2022-04-06 05:50:00|438.19|435.39|437.85|435.05|438.36|435.56|437.51|434.71|0
1649224500000|2022-04-06 05:55:00|437.68|434.88|436.82|434.02|437.68|434.88|436.48|433.68|0
1649224800000|2022-04-06 06:00:00|436.48|433.68|437.67|434.87|438.01|435.21|436.48|433.68|0
1649225100000|2022-04-06 06:05:00|437.33|434.53|437.5|434.7|437.67|434.87|436.48|433.68|0
1649225400000|2022-04-06 06:10:00|437.67|434.87|438.18|435.38|438.69|435.89|437.5|434.7|0
1649225700000|2022-04-06 06:15:00|438.01|435.21|438.09|435.29|438.94|436.14|437.33|434.53|0
1649226000000|2022-04-06 06:20:00|438.01|435.21|437.66|434.86|438.52|435.72|437.15|434.35|0
1649226300000|2022-04-06 06:25:00|437.83|435.03|438.68|435.88|439.54|436.74|437.83|435.03|0
1649226600000|2022-04-06 06:30:00|438.85|436.05|440.05|437.25|440.05|437.25|438.51|435.71|0
1649226900000|2022-04-06 06:35:00|439.88|437.08|441.75|438.95|442.01|439.21|439.79|436.99|0
1649227200000|2022-04-06 06:40:00|441.93|439.13|442.09|439.29|442.44|439.64|441.75|438.95|0
1649227500000|2022-04-06 06:45:00|442.27|439.47|441.41|438.61|442.44|439.64|441.41|438.61|0
1649227800000|2022-04-06 06:50:00|441.58|438.78|439.35|436.55|441.58|438.78|439.35|436.55|0
1649228100000|2022-04-06 06:55:00|439.52|436.72|440.2|437.4|440.72|437.92|439.35|436.55|0
1649228400000|2022-04-06 07:00:00|440.89|438.09|438.32|435.52|441.23|438.43|438.32|435.52|0
1649228700000|2022-04-06 07:05:00|438.29|435.89|439.83|437.43|440|437.6|437.44|435.04|0
1649229000000|2022-04-06 07:10:00|440|437.6|440.34|437.94|441.88|439.48|438.46|436.06|0
1649229300000|2022-04-06 07:15:00|440.17|437.77|439.82|437.42|440.85|438.45|439.05|436.65|0
1649229600000|2022-04-06 07:20:00|439.65|437.25|438.19|435.79|439.82|437.42|438.11|435.71|0
1649229900000|2022-04-06 07:25:00|438.11|435.71|438.11|435.71|439.31|436.91|437.77|435.37|0
1649230200000|2022-04-06 07:30:00|438.28|435.88|430.8|428.4|438.62|436.22|430.8|428.4|0
1649230500000|2022-04-06 07:35:00|430.97|428.57|428.26|425.86|431.47|429.07|427.92|425.52|0
1649230800000|2022-04-06 07:40:00|428.43|426.03|428.25|425.85|430.11|427.71|427.24|424.84|0
1649231100000|2022-04-06 07:45:00|428.09|425.69|426.56|424.16|428.09|425.69|425.89|423.49|0
1649231400000|2022-04-06 07:50:00|426.48|424.08|426.74|424.34|428.25|425.85|425.15|422.75|0
1649231700000|2022-04-06 07:55:00|426.9|424.5|425.39|422.99|427.07|424.67|424.72|422.32|0
1649232000000|2022-04-06 08:00:00|425.22|422.82|426.9|424.5|427.24|424.84|424.38|421.98|0
1649232300000|2022-04-06 08:05:00|426.98|424.58|427.74|425.34|428.41|426.01|426.56|424.16|0
1649232600000|2022-04-06 08:10:00|427.57|425.17|426.81|424.41|427.91|425.51|426.05|423.65|0
1649232900000|2022-04-06 08:15:00|426.89|424.49|424.87|422.47|428.07|425.67|424.04|421.64|0
1649233200000|2022-04-06 08:20:00|424.71|422.31|423.36|420.96|424.87|422.47|422.69|420.29|0
1649233500000|2022-04-06 08:25:00|423.19|420.79|424.7|422.3|425.71|423.31|423.19|420.79|0
1649233800000|2022-04-06 08:30:00|424.95|422.55|423.52|421.12|425.37|422.97|422.77|420.37|0
1649234100000|2022-04-06 08:35:00|423.69|421.29|424.02|421.62|424.86|422.46|422.35|419.95|0
1649234400000|2022-04-06 08:40:00|424.19|421.79|422.51|420.11|424.19|421.79|422.51|420.11|0
1649234700000|2022-04-06 08:45:00|422.68|420.28|425.44|423.04|426.2|423.8|422.43|420.03|0
1649235000000|2022-04-06 08:50:00|425.53|423.13|427.04|424.64|427.38|424.98|425.44|423.04|0
1649235300000|2022-04-06 08:55:00|426.95|424.55|427.04|424.64|427.38|424.98|426.2|423.8|0
1649235600000|2022-04-06 09:00:00|427.21|424.81|426.7|424.3|428.38|425.98|426.53|424.13|0
1649235900000|2022-04-06 09:05:00|426.87|424.47|425.69|423.29|426.87|424.47|425.35|422.95|0
1649236200000|2022-04-06 09:10:00|425.6|423.2|424|421.6|426.36|423.96|423.84|421.44|0
1649236500000|2022-04-06 09:15:00|423.84|421.44|424|421.6|425.01|422.61|422.41|420.01|0
1649236800000|2022-04-06 09:20:00|424.34|421.94|424|421.6|424.34|421.94|422.99|420.59|0
1649237100000|2022-04-06 09:25:00|424.17|421.77|422.66|420.26|424.5|422.1|422.66|420.26|0
1649237400000|2022-04-06 09:30:00|422.82|420.42|422.82|420.42|423.83|421.43|422.65|420.25|0
1649237700000|2022-04-06 09:35:00|422.99|420.59|421.48|419.08|422.99|420.59|421.14|418.74|0
1649238000000|2022-04-06 09:40:00|421.65|419.25|420.64|418.24|422.15|419.75|419.14|416.74|0
1649238300000|2022-04-06 09:45:00|419.97|417.57|418.47|416.07|420.47|418.07|418.47|416.07|0
1649238600000|2022-04-06 09:50:00|417.97|415.57|418.13|415.73|418.63|416.23|416.8|414.4|0
1649238900000|2022-04-06 09:55:00|418.21|415.81|421.8|419.4|422.14|419.74|418.21|415.81|0
1649239200000|2022-04-06 10:00:00|421.97|419.57|421.63|419.23|422.14|419.74|420.8|418.4|0
1649239500000|2022-04-06 10:05:00|421.8|419.4|421.29|418.89|421.97|419.57|421.29|418.89|0
1649239800000|2022-04-06 10:10:00|421.21|418.81|418.79|416.39|421.63|419.23|418.79|416.39|0
1649240100000|2022-04-06 10:15:00|418.12|415.72|417.45|415.05|419.29|416.89|416.37|413.97|0
1649240400000|2022-04-06 10:20:00|417.62|415.22|419.17|416.77|419.34|416.94|413.73|411.33|0
1649240700000|2022-04-06 10:25:00|419|416.6|419.83|417.43|420|417.6|418.5|416.1|0
1649241000000|2022-04-06 10:30:00|419.67|417.27|418.33|415.93|419.67|417.27|417.5|415.1|0
1649241300000|2022-04-06 10:35:00|418.5|416.1|417.5|415.1|418.66|416.26|417|414.6|0
1649241600000|2022-04-06 10:40:00|417.33|414.93|417.83|415.43|418.33|415.93|416.66|414.26|0
1649241900000|2022-04-06 10:45:00|417.66|415.26|416.99|414.59|417.99|415.59|416.99|414.59|0
1649242200000|2022-04-06 10:50:00|416.9|414.5|416.66|414.26|417.16|414.76|415.66|413.26|0
1649242500000|2022-04-06 10:55:00|416.49|414.09|416.49|414.09|417.15|414.75|415.83|413.43|0
1649242800000|2022-04-06 11:00:00|416.65|414.25|417.32|414.92|417.65|415.25|416.65|414.25|0
1649243100000|2022-04-06 11:05:00|416.82|414.42|414.99|412.59|417.15|414.75|414.99|412.59|0
1649243400000|2022-04-06 11:10:00|415.15|412.75|414.22|411.82|415.48|413.08|413|410.6|0
1649243700000|2022-04-06 11:15:00|414.05|411.65|415.21|412.81|415.7|413.3|413.39|410.99|0
1649244000000|2022-04-06 11:20:00|415.04|412.64|413.05|410.65|415.37|412.97|413.05|410.65|0
1649244300000|2022-04-06 11:25:00|412.89|410.49|413.05|410.65|413.55|411.15|412.72|410.32|0
1649244600000|2022-04-06 11:30:00|412.88|410.48|413.71|411.31|413.71|411.31|411.56|409.16|0
1649244900000|2022-04-06 11:35:00|413.54|411.14|413.37|410.97|414.37|411.97|412.88|410.48|0
1649245200000|2022-04-06 11:40:00|413.54|411.14|411.89|409.49|413.54|411.14|411.56|409.16|0
1649245500000|2022-04-06 11:45:00|411.8|409.4|412.46|410.06|413.54|411.14|411.55|409.15|0
1649245800000|2022-04-06 11:50:00|411.72|409.32|411.06|408.66|411.72|409.32|410.4|408|0
1649246100000|2022-04-06 11:55:00|411.14|408.74|410.07|407.67|411.22|408.82|409.08|406.68|0
1649246400000|2022-04-06 12:00:00|410.23|407.83|409.08|406.68|410.89|408.49|408.91|406.51|0
1649246700000|2022-04-06 12:05:00|409.57|407.17|410.39|407.99|410.55|408.15|408.25|405.85|0
1649247000000|2022-04-06 12:10:00|410.3|407.9|411.05|408.65|411.7|409.3|409.07|406.67|0
1649247300000|2022-04-06 12:15:00|410.88|408.48|410.88|408.48|411.37|408.97|409.89|407.49|0
1649247600000|2022-04-06 12:20:00|410.96|408.56|411.28|408.88|411.54|409.14|410.55|408.15|0
1649247900000|2022-04-06 12:25:00|411.37|408.97|413.02|410.62|413.02|410.62|410.87|408.47|0
1649248200000|2022-04-06 12:30:00|413.18|410.78|411.73|409.33|413.38|410.98|411.23|408.83|0
1649248500000|2022-04-06 12:35:00|411.56|409.16|411.89|409.49|412.22|409.82|411.23|408.83|0
1649248800000|2022-04-06 12:40:00|411.72|409.32|411.06|408.66|411.72|409.32|410.73|408.33|0
1649249100000|2022-04-06 12:45:00|411.23|408.83|410.07|407.67|411.23|408.83|409.74|407.34|0
1649249400000|2022-04-06 12:50:00|409.91|407.51|410.73|408.33|412.38|409.98|409.74|407.34|0
1649249700000|2022-04-06 12:55:00|411.22|408.82|412.87|410.47|413.53|411.13|411.22|408.82|0
1649250000000|2022-04-06 13:00:00|412.37|409.97|414.35|411.95|414.52|412.12|412.04|409.64|0
1649250300000|2022-04-06 13:05:00|414.18|411.78|414.18|411.78|414.84|412.44|413.85|411.45|0
1649250600000|2022-04-06 13:10:00|414.35|411.95|413.52|411.12|414.51|412.11|412.69|410.29|0
1649250900000|2022-04-06 13:15:00|413.68|411.28|414.01|411.61|414.51|412.11|413.02|410.62|0
1649251200000|2022-04-06 13:20:00|413.85|411.45|413.02|410.62|414.34|411.94|412.36|409.96|0
1649251500000|2022-04-06 13:25:00|412.85|410.45|412.02|409.62|413.02|410.62|411.86|409.46|0
1649251800000|2022-04-06 13:30:00|411.53|409.13|410.12|407.72|416.16|413.76|407.91|405.51|0
1649252100000|2022-04-06 13:35:00|410.37|407.97|410.65|408.25|410.65|408.25|406.92|404.52|0
1649252400000|2022-04-06 13:40:00|410.32|407.92|406.13|403.25|410.65|408.25|405.89|403.25|0
1649252700000|2022-04-06 13:45:00|406.62|403.74|405.79|402.91|407.27|404.39|402.61|399.73|0
1649253000000|2022-04-06 13:50:00|405.47|402.59|406.12|403.24|406.77|403.89|404.49|401.61|0
1649253300000|2022-04-06 13:55:00|405.3|402.42|407.02|404.14|408.16|405.28|404.49|401.61|0
1649253600000|2022-04-06 14:00:00|407.18|404.3|402.79|399.91|408.32|405.44|402.62|399.74|0
1649253900000|2022-04-06 14:05:00|402.54|399.66|402.59|399.71|405.81|402.93|402.43|399.55|0
1649254200000|2022-04-06 14:10:00|402.43|399.55|404.54|401.66|404.86|401.98|400.98|398.1|0
1649254500000|2022-04-06 14:15:00|404.05|401.17|408.11|405.23|409.09|406.21|404.05|401.17|0
1649254800000|2022-04-06 14:20:00|407.78|404.9|408.43|405.55|409.25|406.37|406.48|403.6|0
1649255100000|2022-04-06 14:25:00|407.94|405.06|404.04|401.16|408.43|405.55|404.04|401.16|0
1649255400000|2022-04-06 14:30:00|404.36|401.48|404.2|401.32|405.99|403.11|402.58|399.7|0
1649255700000|2022-04-06 14:35:00|404.85|401.97|407.45|404.57|407.45|404.57|404.2|401.32|0
1649256000000|2022-04-06 14:40:00|406.96|404.08|406.11|403.23|408.26|405.38|405.17|402.29|0
1649256300000|2022-04-06 14:45:00|405.62|402.74|407.34|404.94|407.5|405.1|405.13|402.25|0
1649256600000|2022-04-06 14:50:00|407.01|404.61|403.43|401.03|407.66|405.26|402.94|400.54|0
1649256900000|2022-04-06 14:55:00|403.5|401.1|402.12|399.72|405.05|402.65|402.12|399.72|0
1649257200000|2022-04-06 15:00:00|401.8|399.4|405.21|402.81|405.21|402.81|401.47|399.07|0
1649257500000|2022-04-06 15:05:00|405.05|402.65|401.47|399.07|405.53|403.13|400.82|398.42|0
1649257800000|2022-04-06 15:10:00|401.15|398.75|401.63|399.23|402.77|400.37|400.98|398.58|0
1649258100000|2022-04-06 15:15:00|402.12|399.72|400.82|398.42|402.93|400.53|400.01|397.61|0
1649258400000|2022-04-06 15:20:00|400.65|398.25|404.4|402|406.84|404.44|400.31|397.91|0
1649258700000|2022-04-06 15:25:00|404.24|401.84|405.05|402.65|405.54|403.14|402.77|400.37|0
1649259000000|2022-04-06 15:30:00|405.53|403.13|402.77|400.37|406.02|403.62|401.96|399.56|0
1649259300000|2022-04-06 15:35:00|403.09|400.69|402.84|400.44|404.39|401.99|402.44|400.04|0
1649259600000|2022-04-06 15:40:00|402.93|400.53|405.53|403.13|405.69|403.29|402.76|400.36|0
1649259900000|2022-04-06 15:45:00|406.01|403.61|408.79|406.39|410.1|407.7|404.87|402.47|0
1649260200000|2022-04-06 15:50:00|409.11|406.71|409.44|407.04|411.57|409.17|408.29|405.89|0
1649260500000|2022-04-06 15:55:00|409.27|406.87|408.29|405.89|410.17|407.77|407.47|405.07|0
1649260800000|2022-04-06 16:00:00|408.45|406.05|406.98|404.58|409.51|407.11|406.98|404.58|0
1649261100000|2022-04-06 16:05:00|407.47|405.07|407.14|404.74|409.27|406.87|406.98|404.58|0
1649261400000|2022-04-06 16:10:00|408.62|406.22|402.51|400.11|408.62|406.22|402.51|400.11|0
1649261700000|2022-04-06 16:15:00|402.18|399.78|400.79|398.39|402.18|399.78|400.39|397.99|0
1649262000000|2022-04-06 16:20:00|400.55|398.15|400.23|397.83|400.88|398.48|398.28|395.88|0
1649262300000|2022-04-06 16:25:00|400.39|397.99|400.06|397.66|401.2|398.8|399.41|397.01|0
1649262600000|2022-04-06 16:30:00|399.9|397.5|402.17|399.77|402.33|399.93|399.09|396.69|0
1649262900000|2022-04-06 16:35:00|401.68|399.28|401.03|398.63|402.01|399.61|400.54|398.14|0
1649263200000|2022-04-06 16:40:00|400.87|398.47|401.68|399.28|402.65|400.25|400.7|398.3|0
1649263500000|2022-04-06 16:45:00|401.35|398.95|401.51|399.11|402.49|400.09|399.24|396.84|0
1649263800000|2022-04-06 16:50:00|401.67|399.27|401.67|399.27|401.67|399.27|399.72|397.32|0
1649264100000|2022-04-06 16:55:00|401.83|399.43|402.64|400.24|402.97|400.57|401.34|398.94|0
1649264400000|2022-04-06 17:00:00|402.32|399.92|400.85|398.45|402.81|400.41|400.2|397.8|0
1649264700000|2022-04-06 17:05:00|401.01|398.61|402.83|400.43|404.29|401.89|400.85|398.45|0
1649265000000|2022-04-06 17:10:00|402.91|400.51|403.64|401.24|403.97|401.57|402.18|399.78|0
1649265300000|2022-04-06 17:15:00|403.47|401.07|404.61|402.21|405.59|403.19|402.83|400.43|0
1649265600000|2022-04-06 17:20:00|404.29|401.89|407.54|405.14|407.54|405.14|403.8|401.4|0
1649265900000|2022-04-06 17:25:00|407.38|404.98|405.72|403.32|408.09|405.69|405.72|403.32|0
1649266200000|2022-04-06 17:30:00|406.05|403.65|408.01|405.61|409|406.6|405.07|402.67|0
1649266500000|2022-04-06 17:35:00|408.18|405.78|409.32|406.92|409.32|406.92|406.21|403.81|0
1649266800000|2022-04-06 17:40:00|409.48|407.08|411.95|409.55|412.94|410.54|408.66|406.26|0
1649267100000|2022-04-06 17:45:00|411.78|409.38|412.51|409.63|412.68|409.8|408.5|406.1|0
1649267400000|2022-04-06 17:50:00|412.43|409.55|410.59|407.71|413.17|410.29|409.93|407.05|0
1649267700000|2022-04-06 17:55:00|410.42|407.54|407.22|404.34|410.92|408.04|407.22|404.34|0
1649268000000|2022-04-06 18:00:00|407.55|404.67|413.84|410.96|423.18|420.3|403.3|400.42|0
1649268300000|2022-04-06 18:05:00|412.68|409.8|398.97|396.09|412.68|409.8|397.91|395.03|0
1649268600000|2022-04-06 18:10:00|398.4|395.52|395.56|392.68|401.24|398.36|395.08|392.2|0
1649268900000|2022-04-06 18:15:00|395.24|392.36|393.27|390.39|395.24|392.36|390.65|387.77|0
1649269200000|2022-04-06 18:20:00|392.95|390.07|395.85|392.97|397.95|395.07|392.54|389.66|0
1649269500000|2022-04-06 18:25:00|396.01|393.13|396.33|393.45|401.03|398.15|394.88|392|0
1649269800000|2022-04-06 18:30:00|397.46|394.58|411.34|408.94|413.07|410.67|396.81|393.93|0
1649270100000|2022-04-06 18:35:00|411.42|409.02|406.24|403.36|414.47|411.59|403.95|401.07|0
1649270400000|2022-04-06 18:40:00|405.75|402.87|409.19|406.31|410.09|407.21|403.78|400.9|0
1649270700000|2022-04-06 18:45:00|408.2|405.32|405.99|403.59|412.48|409.6|405.17|402.77|0
1649271000000|2022-04-06 18:50:00|407.8|405.4|411.04|408.64|411.87|409.47|406.2|403.8|0
1649271300000|2022-04-06 18:55:00|411.53|409.13|416.68|414.28|416.85|414.45|410.87|408.47|0
1649271600000|2022-04-06 19:00:00|417.01|414.61|421.46|419.06|424.23|421.83|417.01|414.61|0
1649271900000|2022-04-06 19:05:00|421.03|418.63|414.45|412.05|421.03|418.63|412.63|410.23|0
1649272200000|2022-04-06 19:10:00|415.62|413.22|416.61|414.21|418.69|416.29|413.45|411.05|0
1649272500000|2022-04-06 19:15:00|416.69|414.29|411.96|409.56|419.44|417.04|411.79|409.39|0
1649272800000|2022-04-06 19:20:00|411.46|409.06|406.37|403.97|412.29|409.89|405.55|403.15|0
1649273100000|2022-04-06 19:25:00|406.62|404.22|402.19|399.79|407.28|404.88|401.7|399.3|0
1649273400000|2022-04-06 19:30:00|401.87|399.47|400.56|398.16|405.3|402.9|399.9|397.5|0
1649273700000|2022-04-06 19:35:00|401.37|398.97|409.08|406.68|409.25|406.85|400.23|397.83|0
1649274000000|2022-04-06 19:40:00|408.42|406.02|409.41|407.01|410.57|408.17|405.79|403.39|0
1649274300000|2022-04-06 19:45:00|408.09|405.69|413.01|410.61|415.01|412.61|408.09|405.69|0
1649274600000|2022-04-06 19:50:00|414.67|412.27|406.72|404.32|415.34|412.94|406.55|404.15|0
1649274900000|2022-04-06 19:55:00|406.55|404.15|406.55|404.15|411.51|409.11|404.79|402.39|0
1649275200000|2022-04-06 20:00:00|405.07|402.67|405.39|402.99|405.39|402.99|403.09|400.69|0
1649275500000|2022-04-06 20:05:00|405.47|403.07|406.54|404.14|406.87|404.47|405.39|402.99|0
1649275800000|2022-04-06 20:10:00|406.46|404.06|404.89|402.49|407.04|404.64|404.89|402.49|0
1649276100000|2022-04-06 20:15:00|405.26|402.46|405.42|402.62|405.5|402.7|403.12|400.32|0
1649276400000|2022-04-06 20:20:00|405.25|402.45|404.76|401.96|405.58|402.78|404.43|401.63|0
1649276700000|2022-04-06 20:25:00|404.84|402.04|405.25|402.45|405.58|402.78|404.76|401.96|0
1649277000000|2022-04-06 20:30:00|405.41|402.61|405.08|402.28|405.58|402.78|405.08|402.28|0
1649277300000|2022-04-06 20:35:00|405.32|402.52|404.09|401.29|405.41|402.61|403.43|400.63|0
1649277600000|2022-04-06 20:40:00|404.17|401.37|403.76|400.96|404.42|401.62|403.76|400.96|0
1649277900000|2022-04-06 20:45:00|404.09|401.29|404.49|401.69|404.58|401.78|403.76|400.96|0
1649278200000|2022-04-06 20:50:00|404.41|401.61|403.26|400.46|404.41|401.61|403.26|400.46|0
1649278500000|2022-04-06 20:55:00|403.42|400.62|403.01|400.21|403.59|400.79|403.01|400.21|0
1649278800000|2022-04-06 21:00:00|402.99|400.19|403.35|400.55|403.49|400.69|402.99|400.19|0
1649279100000|2022-04-06 21:05:00|403.42|400.62|403.84|401.04|403.84|401.04|403.35|400.55|0
1649279400000|2022-04-06 21:10:00|403.82|401.02|403.81|401.01|403.93|401.13|403.63|400.83|0
1649279700000|2022-04-06 21:15:00|403.84|401.04|403.84|401.04|403.86|401.06|403.81|401.01|0
1649280000000|2022-04-06 21:20:00|403.86|401.06|403.88|401.08|403.88|401.08|403.78|400.98|0
1649280300000|2022-04-06 21:25:00|403.84|401.04|403.76|400.96|403.91|401.11|403.76|400.96|0
1649280600000|2022-04-06 21:30:00|403.73|400.93|403.33|400.53|403.73|400.93|403.12|400.32|0
1649280900000|2022-04-06 21:35:00|403.38|400.58|403.33|400.53|403.42|400.62|403.28|400.48|0
1649281200000|2022-04-06 21:40:00|403.4|400.6|403.46|400.66|403.46|400.66|403.4|400.6|0
1649281500000|2022-04-06 21:45:00|403.51|400.71|403.72|400.92|403.72|400.92|403.41|400.61|0
1649281800000|2022-04-06 21:50:00|403.51|400.71|403.53|400.73|403.6|400.8|403.49|400.69|0
1649282100000|2022-04-06 21:55:00|403.55|400.75|403.6|400.8|403.6|400.8|403.41|400.61|0
1649282400000|2022-04-06 22:00:00|403.14|400.34|405.2|402.4|405.2|402.4|403.14|400.34|0
1649282700000|2022-04-06 22:05:00|405.36|402.56|406.02|403.22|406.26|403.46|405.03|402.23|0
1649283000000|2022-04-06 22:10:00|406.18|403.38|406.18|403.38|406.35|403.55|405.85|403.05|0
1649283300000|2022-04-06 22:15:00|406.51|403.71|405.68|402.88|406.84|404.04|405.68|402.88|0
1649283600000|2022-04-06 22:20:00|405.85|403.05|405.68|402.88|406.01|403.21|405.51|402.71|0
1649283900000|2022-04-06 22:25:00|405.84|403.04|405.68|402.88|405.84|403.04|405.18|402.38|0
1649284200000|2022-04-06 22:30:00|406.01|403.21|406.99|404.19|406.99|404.19|406.01|403.21|0
1649284500000|2022-04-06 22:35:00|407.07|404.27|406.66|403.86|407.16|404.36|406.5|403.7|0
1649284800000|2022-04-06 22:40:00|406.74|403.94|406.82|404.02|406.99|404.19|405.5|402.7|0
1649285100000|2022-04-06 22:45:00|406.99|404.19|406.32|403.52|406.99|404.19|406.32|403.52|0
1649285400000|2022-04-06 22:50:00|406.16|403.36|405.5|402.7|406.32|403.52|405|402.2|0
1649285700000|2022-04-06 22:55:00|405.33|402.53|405.82|403.02|406.16|403.36|405.33|402.53|0
1649286000000|2022-04-06 23:00:00|405.99|403.19|404.83|402.03|406.32|403.52|404.83|402.03|0
1649286300000|2022-04-06 23:05:00|404.67|401.87|404.83|402.03|405|402.2|404.34|401.54|0
1649286600000|2022-04-06 23:10:00|404.5|401.7|404.66|401.86|405.07|402.27|404.34|401.54|0
1649286900000|2022-04-06 23:15:00|404.83|402.03|404.82|402.02|405.07|402.27|404.74|401.94|0
1649287200000|2022-04-06 23:20:00|404.74|401.94|405.15|402.35|405.48|402.68|404.74|401.94|0
1649287500000|2022-04-06 23:25:00|404.99|402.19|404.98|402.18|405.15|402.35|404.66|401.86|0
1649287800000|2022-04-06 23:30:00|404.9|402.1|403.01|400.21|405.15|402.35|402.51|399.71|0
1649288100000|2022-04-06 23:35:00|402.84|400.04|400.22|397.42|403.01|400.21|399.89|397.09|0
1649288400000|2022-04-06 23:40:00|400.29|397.49|400.29|397.49|400.71|397.91|399.72|396.92|0
1649288700000|2022-04-06 23:45:00|400.38|397.58|399.56|396.76|400.54|397.74|399.56|396.76|0
1649289000000|2022-04-06 23:50:00|399.39|396.59|398.32|395.52|399.72|396.92|397.59|394.79|0
1649289300000|2022-04-06 23:55:00|398.25|395.45|396.94|394.14|398.25|395.45|396.12|393.32|0
1649289600000|2022-04-07 00:00:00|396.45|393.65|397.75|394.95|398.24|395.44|394.98|392.18|0
1649289900000|2022-04-07 00:05:00|397.91|395.11|397.09|394.29|398.24|395.44|396.93|394.13|0
1649290200000|2022-04-07 00:10:00|396.77|393.97|396.77|393.97|398.24|395.44|396.44|393.64|0
1649290500000|2022-04-07 00:15:00|396.93|394.13|395.46|392.66|397.74|394.94|395.3|392.5|0
1649290800000|2022-04-07 00:20:00|395.3|392.5|395.78|392.98|396.6|393.8|395.3|392.5|0
1649291100000|2022-04-07 00:25:00|395.94|393.14|396.92|394.12|397.08|394.28|395.45|392.65|0
1649291400000|2022-04-07 00:30:00|397.08|394.28|396.1|393.3|397.08|394.28|395.61|392.81|0
1649291700000|2022-04-07 00:35:00|396.02|393.22|395.45|392.65|396.1|393.3|395.29|392.49|0
1649292000000|2022-04-07 00:40:00|395.61|392.81|397.24|394.44|397.56|394.76|395.61|392.81|0
1649292300000|2022-04-07 00:45:00|397.07|394.27|396.09|393.29|397.07|394.27|395.77|392.97|0
1649292600000|2022-04-07 00:50:00|396.5|393.7|396.42|393.62|396.91|394.11|395.93|393.13|0
1649292900000|2022-04-07 00:55:00|396.58|393.78|397.23|394.43|397.23|394.43|395.93|393.13|0
1649293200000|2022-04-07 01:00:00|397.39|394.59|396.41|393.61|397.39|394.59|395.92|393.12|0
1649293500000|2022-04-07 01:05:00|396.57|393.77|398.86|396.06|398.86|396.06|396.57|393.77|0
1649293800000|2022-04-07 01:10:00|399.02|396.22|398.53|395.73|399.35|396.55|397.88|395.08|0
1649294100000|2022-04-07 01:15:00|398.36|395.56|398.6|395.8|399.34|396.54|398.36|395.56|0
1649294400000|2022-04-07 01:20:00|398.69|395.89|397.87|395.07|399.02|396.22|397.71|394.91|0
1649294700000|2022-04-07 01:25:00|397.71|394.91|396.72|393.92|397.71|394.91|396.56|393.76|0
1649295000000|2022-04-07 01:30:00|396.56|393.76|397.78|394.98|397.94|395.14|396.07|393.27|0
1649295300000|2022-04-07 01:35:00|397.54|394.74|398.35|395.55|398.51|395.71|397.54|394.74|0
1649295600000|2022-04-07 01:40:00|398.51|395.71|400.88|398.08|400.97|398.17|398.51|395.71|0
1649295900000|2022-04-07 01:45:00|401.29|398.49|400.96|398.16|403.1|400.3|400.31|397.51|0
1649296200000|2022-04-07 01:50:00|401.13|398.33|400.63|397.83|401.29|398.49|400.14|397.34|0
1649296500000|2022-04-07 01:55:00|400.8|398|400.47|397.67|401.37|398.57|400.14|397.34|0
1649296800000|2022-04-07 02:00:00|400.3|397.5|399.48|396.68|400.79|397.99|399.32|396.52|0
1649297100000|2022-04-07 02:05:00|399.15|396.35|399.15|396.35|399.97|397.17|398.99|396.19|0
1649297400000|2022-04-07 02:10:00|399.31|396.51|399.64|396.84|399.97|397.17|398.99|396.19|0
1649297700000|2022-04-07 02:15:00|399.48|396.68|399.31|396.51|399.8|397|398.98|396.18|0
1649298000000|2022-04-07 02:20:00|399.15|396.35|399.31|396.51|399.47|396.67|398.98|396.18|0
1649298300000|2022-04-07 02:25:00|399.47|396.67|399.3|396.5|399.8|397|399.3|396.5|0
1649298600000|2022-04-07 02:30:00|399.47|396.67|399.79|396.99|400.78|397.98|399.47|396.67|0
1649298900000|2022-04-07 02:35:00|399.63|396.83|398.15|395.35|399.63|396.83|397.99|395.19|0
1649299200000|2022-04-07 02:40:00|397.99|395.19|397.99|395.19|398.15|395.35|397.66|394.86|0
1649299500000|2022-04-07 02:45:00|397.9|395.1|397.98|395.18|398.39|395.59|397.82|395.02|0
1649299800000|2022-04-07 02:50:00|398.15|395.35|398.47|395.67|398.96|396.16|398.15|395.35|0
1649300100000|2022-04-07 02:55:00|398.39|395.59|398.47|395.67|398.96|396.16|398.14|395.34|0
1649300400000|2022-04-07 03:00:00|398.55|395.75|398.3|395.5|398.96|396.16|398.3|395.5|0
1649300700000|2022-04-07 03:05:00|398.14|395.34|397.97|395.17|398.3|395.5|397.73|394.93|0
1649301000000|2022-04-07 03:10:00|397.81|395.01|397.97|395.17|398.13|395.33|397.65|394.85|0
1649301300000|2022-04-07 03:15:00|397.81|395.01|397.15|394.35|397.89|395.09|396.99|394.19|0
1649301600000|2022-04-07 03:20:00|397.31|394.51|397.31|394.51|397.64|394.84|397.31|394.51|0
1649301900000|2022-04-07 03:25:00|397.15|394.35|397.43|394.63|398.25|395.45|396.99|394.19|0
1649302200000|2022-04-07 03:30:00|397.51|394.71|397.27|394.47|397.76|394.96|396.94|394.14|0
1649302500000|2022-04-07 03:35:00|397.43|394.63|396.77|393.97|397.59|394.79|396.77|393.97|0
1649302800000|2022-04-07 03:40:00|396.61|393.81|396.12|393.32|396.77|393.97|396.12|393.32|0
1649303100000|2022-04-07 03:45:00|396.28|393.48|396.93|394.13|397.09|394.29|396.28|393.48|0
1649303400000|2022-04-07 03:50:00|397.09|394.29|396.12|393.32|397.09|394.29|396.12|393.32|0
1649303700000|2022-04-07 03:55:00|396.03|393.23|394.73|391.93|396.28|393.48|394.65|391.85|0
1649304000000|2022-04-07 04:00:00|394.81|392.01|395.3|392.5|395.46|392.66|394.32|391.52|0
1649304300000|2022-04-07 04:05:00|395.13|392.33|394.97|392.17|395.62|392.82|394.97|392.17|0
1649304600000|2022-04-07 04:10:00|394.81|392.01|394.48|391.68|394.97|392.17|394.23|391.43|0
1649304900000|2022-04-07 04:15:00|394.56|391.76|394.88|392.08|394.88|392.08|394.32|391.52|0
1649305200000|2022-04-07 04:20:00|394.8|392|394.15|391.35|394.96|392.16|394.15|391.35|0
1649305500000|2022-04-07 04:25:00|393.34|390.54|394.47|391.67|394.47|391.67|393.01|390.21|0
1649305800000|2022-04-07 04:30:00|394.55|391.75|395.61|392.81|396.09|393.29|394.55|391.75|0
1649306100000|2022-04-07 04:35:00|395.68|392.88|395.76|392.96|395.77|392.97|395.28|392.48|0
1649306400000|2022-04-07 04:40:00|395.44|392.64|397.03|394.23|397.03|394.23|395.28|392.48|0
1649306700000|2022-04-07 04:45:00|397.19|394.39|397.19|394.39|397.35|394.55|396.38|393.58|0
1649307000000|2022-04-07 04:50:00|397.35|394.55|396.53|393.73|397.51|394.71|396.37|393.57|0
1649307300000|2022-04-07 04:55:00|396.37|393.57|396.21|393.41|396.37|393.57|395.72|392.92|0
1649307600000|2022-04-07 05:00:00|396.04|393.24|395.88|393.08|397.18|394.38|395.39|392.59|0
1649307900000|2022-04-07 05:05:00|395.55|392.75|396.53|393.73|396.53|393.73|394.9|392.1|0
1649308200000|2022-04-07 05:10:00|396.69|393.89|396.68|393.88|397.01|394.21|395.55|392.75|0
1649308500000|2022-04-07 05:15:00|396.76|393.96|395.71|392.91|397.01|394.21|395.38|392.58|0
1649308800000|2022-04-07 05:20:00|395.87|393.07|395.06|392.26|396.03|393.23|394.89|392.09|0
1649309100000|2022-04-07 05:25:00|394.89|392.09|394.89|392.09|395.06|392.26|394.24|391.44|0
1649309400000|2022-04-07 05:30:00|394.73|391.93|395.54|392.74|396.19|393.39|394.57|391.77|0
1649309700000|2022-04-07 05:35:00|395.7|392.9|397.72|394.92|397.81|395.01|395.37|392.57|0
1649310000000|2022-04-07 05:40:00|397.65|394.85|396.99|394.19|398.13|395.33|396.99|394.19|0
1649310300000|2022-04-07 05:45:00|396.91|394.11|399.59|396.79|400.08|397.28|396.83|394.03|0
1649310600000|2022-04-07 05:50:00|399.43|396.63|400.57|397.77|400.73|397.93|398.94|396.14|0
1649310900000|2022-04-07 05:55:00|400.41|397.61|399.02|396.22|401.06|398.26|399.02|396.22|0
1649311200000|2022-04-07 06:00:00|398.94|396.14|399.26|396.46|400.4|397.6|397.8|395|0
1649311500000|2022-04-07 06:05:00|399.42|396.62|401.38|398.58|402.03|399.23|399.18|396.38|0
1649311800000|2022-04-07 06:10:00|401.05|398.25|400.44|397.64|403.18|400.38|399.62|396.82|0
1649312100000|2022-04-07 06:15:00|400.6|397.8|401.42|398.62|401.91|399.11|400.44|397.64|0
1649312400000|2022-04-07 06:20:00|401.5|398.7|402.73|399.93|403.05|400.25|400.84|398.04|0
1649312700000|2022-04-07 06:25:00|402.89|400.09|404.12|401.32|404.37|401.57|402.4|399.6|0
1649313000000|2022-04-07 06:30:00|404.04|401.24|403.21|400.41|405.02|402.22|402.39|399.59|0
1649313300000|2022-04-07 06:35:00|403.13|400.33|404.03|401.23|404.53|401.73|402.88|400.08|0
1649313600000|2022-04-07 06:40:00|404.11|401.31|406.66|403.86|406.66|403.86|404.03|401.23|0
1649313900000|2022-04-07 06:45:00|406.5|403.7|405.4|402.6|407.59|404.79|405.4|402.6|0
1649314200000|2022-04-07 06:50:00|405.23|402.43|406.16|403.36|407.48|404.68|405.23|402.43|0
1649314500000|2022-04-07 06:55:00|406.08|403.28|406.98|404.18|408.14|405.34|405.67|402.87|0
1649314800000|2022-04-07 07:00:00|407.15|404.35|407.15|404.35|409.13|406.33|405.5|402.7|0
1649315100000|2022-04-07 07:05:00|407.47|404.67|407.44|405.04|408.93|406.53|406.45|404.05|0
1649315400000|2022-04-07 07:10:00|407.35|404.95|409.75|407.35|411.07|408.67|407.35|404.95|0
1649315700000|2022-04-07 07:15:00|409.58|407.18|408.59|406.19|410.41|408.01|408.42|406.02|0
1649316000000|2022-04-07 07:20:00|408.67|406.27|411.89|409.49|412.23|409.83|407.93|405.53|0
1649316300000|2022-04-07 07:25:00|412.06|409.66|410.07|407.67|412.23|409.83|409.74|407.34|0
1649316600000|2022-04-07 07:30:00|409.41|407.01|409.07|406.67|409.41|407.01|406.93|404.53|0
1649316900000|2022-04-07 07:35:00|408.91|406.51|407.92|405.52|409.4|407|407.83|405.43|0
1649317200000|2022-04-07 07:40:00|408.08|405.68|406.76|404.36|408.32|405.92|406.59|404.19|0
1649317500000|2022-04-07 07:45:00|406.84|404.44|407.74|405.34|408.24|405.84|406.43|404.03|0
1649317800000|2022-04-07 07:50:00|407.58|405.18|408.07|405.67|409.07|406.67|407.41|405.01|0
1649318100000|2022-04-07 07:55:00|407.99|405.59|404.94|402.54|407.99|405.59|404.28|401.88|0
1649318400000|2022-04-07 08:00:00|405.1|402.7|404.44|402.04|405.43|403.03|403.46|401.06|0
1649318700000|2022-04-07 08:05:00|404.61|402.21|407.73|405.33|408.06|405.66|403.78|401.38|0
1649319000000|2022-04-07 08:10:00|407.81|405.41|405.17|402.77|408.23|405.83|404.6|402.2|0
1649319300000|2022-04-07 08:15:00|405.5|403.1|404.93|402.53|406.74|404.34|404.11|401.71|0
1649319600000|2022-04-07 08:20:00|405.09|402.69|406.16|403.76|407.23|404.83|405.09|402.69|0
1649319900000|2022-04-07 08:25:00|406.08|403.68|406.73|404.33|407.39|404.99|405.75|403.35|0
1649320200000|2022-04-07 08:30:00|406.57|404.17|406.48|404.08|407.97|405.57|406.15|403.75|0
1649320500000|2022-04-07 08:35:00|406.57|404.17|405.24|402.84|407.06|404.66|404.92|402.52|0
1649320800000|2022-04-07 08:40:00|405.32|402.92|407.38|404.98|407.63|405.23|404.83|402.43|0
1649321100000|2022-04-07 08:45:00|407.46|405.06|408.7|406.3|408.7|406.3|407.22|404.82|0
1649321400000|2022-04-07 08:50:00|408.87|406.47|410.68|408.28|410.85|408.45|408.7|406.3|0
1649321700000|2022-04-07 08:55:00|410.43|408.03|412.67|410.27|412.67|410.27|409.86|407.46|0
1649322000000|2022-04-07 09:00:00|412.51|410.11|411.01|408.61|412.67|410.27|411.01|408.61|0
1649322300000|2022-04-07 09:05:00|411.18|408.78|410.18|407.78|411.42|409.02|409.85|407.45|0
1649322600000|2022-04-07 09:10:00|410.34|407.94|410.51|408.11|410.59|408.19|409.68|407.28|0
1649322900000|2022-04-07 09:15:00|410.34|407.94|410.95|408.55|413.58|411.18|410.01|407.61|0
1649323200000|2022-04-07 09:20:00|410.86|408.46|411.28|408.88|412.94|410.54|410.62|408.22|0
1649323500000|2022-04-07 09:25:00|411.19|408.79|411.44|409.04|411.61|409.21|410.45|408.05|0
1649323800000|2022-04-07 09:30:00|411.28|408.88|411.44|409.04|412.1|409.7|410.94|408.54|0
1649324100000|2022-04-07 09:35:00|411.52|409.12|412.76|410.36|412.84|410.44|411.11|408.71|0
1649324400000|2022-04-07 09:40:00|412.93|410.53|413.26|410.86|414.09|411.69|412.26|409.86|0
1649324700000|2022-04-07 09:45:00|412.76|410.36|413|410.6|413.26|410.86|412.1|409.7|0
1649325000000|2022-04-07 09:50:00|413.09|410.69|413.59|411.19|413.75|411.35|412.26|409.86|0
1649325300000|2022-04-07 09:55:00|413.66|411.26|414.75|412.35|415.41|413.01|413.09|410.69|0
1649325600000|2022-04-07 10:00:00|414.41|412.01|414.74|412.34|415.41|413.01|414.41|412.01|0
1649325900000|2022-04-07 10:05:00|414.91|412.51|414.91|412.51|415.24|412.84|414.58|412.18|0
1649326200000|2022-04-07 10:10:00|414.74|412.34|414.91|412.51|414.91|412.51|414.41|412.01|0
1649326500000|2022-04-07 10:15:00|414.82|412.42|414.57|412.17|415.74|413.34|414.4|412|0
1649326800000|2022-04-07 10:20:00|414.74|412.34|415.23|412.83|415.57|413.17|414.57|412.17|0
1649327100000|2022-04-07 10:25:00|415.31|412.91|414.21|411.81|415.31|412.91|413.88|411.48|0
1649327400000|2022-04-07 10:30:00|414.04|411.64|413.54|411.14|414.04|411.64|413.21|410.81|0
1649327700000|2022-04-07 10:35:00|413.21|410.81|414.2|411.8|414.87|412.47|413.12|410.72|0
1649328000000|2022-04-07 10:40:00|414.04|411.64|412.7|410.3|414.04|411.64|412.7|410.3|0
1649328300000|2022-04-07 10:45:00|412.87|410.47|413.53|411.13|413.7|411.3|412.62|410.22|0
1649328600000|2022-04-07 10:50:00|413.7|411.3|413.03|410.63|413.86|411.46|412.86|410.46|0
1649328900000|2022-04-07 10:55:00|412.86|410.46|412.2|409.8|412.86|410.46|411.86|409.46|0
1649329200000|2022-04-07 11:00:00|412.19|409.79|410.53|408.13|412.69|410.29|410.04|407.64|0
1649329500000|2022-04-07 11:05:00|410.61|408.21|413.19|410.79|419.7|417.3|410.37|407.97|0
1649329800000|2022-04-07 11:10:00|412.69|410.29|415.35|412.95|416.18|413.78|411.69|409.29|0
1649330100000|2022-04-07 11:15:00|415.18|412.78|412.43|410.03|415.35|412.95|412.43|410.03|0
1649330400000|2022-04-07 11:20:00|412.52|410.12|410.36|407.96|412.68|410.28|410.36|407.96|0
1649330700000|2022-04-07 11:25:00|410.27|407.87|409.52|407.12|410.69|408.29|409.2|406.8|0
1649331000000|2022-04-07 11:30:00|409.44|407.04|409.02|406.62|411.85|409.45|407.87|405.47|0
1649331300000|2022-04-07 11:35:00|408.86|406.46|408.36|405.96|409.85|407.45|407.87|405.47|0
1649331600000|2022-04-07 11:40:00|408.53|406.13|410.03|407.63|410.36|407.96|407.86|405.46|0
1649331900000|2022-04-07 11:45:00|409.86|407.46|409.36|406.96|410.77|408.37|408.78|406.38|0
1649332200000|2022-04-07 11:50:00|409.19|406.79|409.03|406.63|409.86|407.46|408.2|405.8|0
1649332500000|2022-04-07 11:55:00|409.19|406.79|410.52|408.12|410.85|408.45|408.86|406.46|0
1649332800000|2022-04-07 12:00:00|410.68|408.28|406.71|404.31|411.18|408.78|406.71|404.31|0
1649333100000|2022-04-07 12:05:00|407.04|404.64|406.95|404.55|407.53|405.13|405.88|403.48|0
1649333400000|2022-04-07 12:10:00|406.87|404.47|405.28|402.88|407.36|404.96|405.12|402.72|0
1649333700000|2022-04-07 12:15:00|404.79|402.39|406.1|403.7|406.1|403.7|403.63|401.23|0
1649334000000|2022-04-07 12:20:00|405.94|403.54|405.11|402.71|406.59|404.19|404.78|402.38|0
1649334300000|2022-04-07 12:25:00|404.94|402.54|405.01|402.61|405.34|402.94|403.42|401.02|0
1649334600000|2022-04-07 12:30:00|404.84|402.44|406.65|404.25|406.65|404.25|404.02|401.62|0
1649334900000|2022-04-07 12:35:00|406.73|404.33|406.32|403.92|406.98|404.58|405.5|403.1|0
1649335200000|2022-04-07 12:40:00|406.23|403.83|405.16|402.76|406.98|404.58|405.16|402.76|0
1649335500000|2022-04-07 12:45:00|405|402.6|405|402.6|406.31|403.91|404.5|402.1|0
1649335800000|2022-04-07 12:50:00|404.83|402.43|402.04|399.64|405.65|403.25|401.71|399.31|0
1649336100000|2022-04-07 12:55:00|402.2|399.8|402.03|399.63|402.77|400.37|401.05|398.65|0
1649336400000|2022-04-07 13:00:00|402.53|400.13|398.59|396.19|403.18|400.78|398.59|396.19|0
1649336700000|2022-04-07 13:05:00|398.76|396.36|398.75|396.35|399.25|396.85|398.1|395.7|0
1649337000000|2022-04-07 13:10:00|398.59|396.19|399.32|396.92|399.73|397.33|398.59|396.19|0
1649337300000|2022-04-07 13:15:00|399.24|396.84|401.61|399.21|401.69|399.29|398.42|396.02|0
1649337600000|2022-04-07 13:20:00|401.69|399.29|400.87|398.47|401.69|399.29|400.38|397.98|0
1649337900000|2022-04-07 13:25:00|400.71|398.31|399.72|397.32|400.87|398.47|398.91|396.51|0
1649338200000|2022-04-07 13:30:00|399.23|396.83|404.56|402.16|404.56|402.16|397.93|395.53|0
1649338500000|2022-04-07 13:35:00|404.64|402.24|409.26|406.86|409.76|407.36|402.83|400.43|0
1649338800000|2022-04-07 13:40:00|410.09|407.69|405.13|402.73|412.9|410.5|405.13|402.73|0
1649339100000|2022-04-07 13:45:00|405.62|403.22|401.51|399.11|407.52|405.12|400.86|398.46|0
1649339400000|2022-04-07 13:50:00|401.84|399.44|407.93|405.53|409.25|406.85|401.19|398.79|0
1649339700000|2022-04-07 13:55:00|408.09|405.69|408.33|405.93|408.92|406.52|406.61|404.21|0
1649340000000|2022-04-07 14:00:00|408.75|406.35|405.28|402.88|413.39|410.99|404.95|402.55|0
1649340300000|2022-04-07 14:05:00|405.45|403.05|403.69|401.29|406.44|404.04|402.05|399.65|0
1649340600000|2022-04-07 14:10:00|403.86|401.46|406.48|404.08|407.47|405.07|401.72|399.32|0
1649340900000|2022-04-07 14:15:00|405.82|403.42|404.01|401.61|406.32|403.92|402.87|400.47|0
1649341200000|2022-04-07 14:20:00|403.85|401.45|402.54|400.14|403.85|401.45|400.41|398.01|0
1649341500000|2022-04-07 14:25:00|402.7|400.3|400.81|398.41|404.5|402.1|400.41|398.01|0
1649341800000|2022-04-07 14:30:00|401.06|398.66|404.66|402.26|405.32|402.92|400.73|398.33|0
1649342100000|2022-04-07 14:35:00|405.32|402.92|400.73|398.33|407.29|404.89|400.73|398.33|0
1649342400000|2022-04-07 14:40:00|400.89|398.49|395.02|392.62|400.89|398.49|393.73|391.33|0
1649342700000|2022-04-07 14:45:00|395.35|392.95|395|392.6|396.16|393.76|390.54|388.14|0
1649343000000|2022-04-07 14:50:00|395.33|392.93|396.65|394.25|399.39|396.99|395.33|392.93|0
1649343300000|2022-04-07 14:55:00|397.06|394.66|397.54|395.14|399.01|396.61|396.24|393.84|0
1649343600000|2022-04-07 15:00:00|397.06|394.66|399.99|397.59|402.85|400.45|397.06|394.66|0
1649343900000|2022-04-07 15:05:00|399.5|397.1|396.54|394.14|399.92|397.52|396.38|393.98|0
1649344200000|2022-04-07 15:10:00|396.22|393.82|396.38|393.98|397.19|394.79|394.11|391.71|0
1649344500000|2022-04-07 15:15:00|396.05|393.65|395.4|393|396.05|393.65|393.78|391.38|0
1649344800000|2022-04-07 15:20:00|395.08|392.68|397.19|394.79|398.33|395.93|394.91|392.51|0
1649345100000|2022-04-07 15:25:00|397.51|395.11|392.96|390.56|398.98|396.58|391.34|388.94|0
1649345400000|2022-04-07 15:30:00|393.29|390.89|391.5|389.1|393.45|391.05|387.77|385.37|0
1649345700000|2022-04-07 15:35:00|391.82|389.42|394.32|391.92|396.79|394.39|391.82|389.42|0
1649346000000|2022-04-07 15:40:00|394.08|391.68|392.7|390.3|395.14|392.74|392.38|389.98|0
1649346300000|2022-04-07 15:45:00|392.54|390.14|392.7|390.3|396.27|393.87|392.38|389.98|0
1649346600000|2022-04-07 15:50:00|392.38|389.98|389.47|387.07|393.35|390.95|389.31|386.91|0
1649346900000|2022-04-07 15:55:00|389.79|387.39|392.53|390.13|393.02|390.62|389.47|387.07|0
1649347200000|2022-04-07 16:00:00|392.21|389.81|391.56|389.16|393.83|391.43|391.4|389|0
1649347500000|2022-04-07 16:05:00|391.72|389.32|394.47|392.07|395.12|392.72|391.72|389.32|0
1649347800000|2022-04-07 16:10:00|394.79|392.39|395.28|392.88|397.56|395.16|393.66|391.26|0
1649348100000|2022-04-07 16:15:00|395.44|393.04|393.33|390.93|395.6|393.2|392.68|390.28|0
1649348400000|2022-04-07 16:20:00|393.01|390.61|394.3|391.9|396.25|393.85|392.52|390.12|0
1649348700000|2022-04-07 16:25:00|394.14|391.74|392.19|389.79|395.11|392.71|391.06|388.66|0
1649349000000|2022-04-07 16:30:00|392.03|389.63|391.87|389.47|393.48|391.08|391.06|388.66|0
1649349300000|2022-04-07 16:35:00|391.7|389.3|391.38|388.98|393.64|391.24|391.05|388.65|0
1649349600000|2022-04-07 16:40:00|391.05|388.65|390.41|388.01|392.51|390.11|390.25|387.85|0
1649349900000|2022-04-07 16:45:00|390.57|388.17|387.5|385.1|392.02|389.62|387.5|385.1|0
1649350200000|2022-04-07 16:50:00|387.34|384.94|389.92|387.52|391.53|389.13|387.34|384.94|0
1649350500000|2022-04-07 16:55:00|390.08|387.68|391.69|389.29|392.18|389.78|389.59|387.19|0
1649350800000|2022-04-07 17:00:00|391.85|389.45|395.25|392.85|396.39|393.99|391.04|388.64|0
1649351100000|2022-04-07 17:05:00|395.41|393.01|397.2|394.8|397.2|394.8|394.28|391.88|0
1649351400000|2022-04-07 17:10:00|396.87|394.47|401.44|399.04|403.9|401.5|396.71|394.31|0
1649351700000|2022-04-07 17:15:00|401.27|398.87|403.36|400.96|405.88|403.48|400.29|397.89|0
1649352000000|2022-04-07 17:20:00|403.52|401.12|403.03|400.63|405.82|403.42|403.03|400.63|0
1649352300000|2022-04-07 17:25:00|403.19|400.79|406.31|403.91|407.63|405.23|403.11|400.71|0
1649352600000|2022-04-07 17:30:00|406.64|404.24|404.83|402.43|407.79|405.39|404.5|402.1|0
1649352900000|2022-04-07 17:35:00|404.99|402.59|403.35|400.95|406.64|404.24|403.35|400.95|0
1649353200000|2022-04-07 17:40:00|404.17|401.77|403.67|401.27|405.48|403.08|403.35|400.95|0
1649353500000|2022-04-07 17:45:00|403.51|401.11|402.85|400.45|406.3|403.9|402.52|400.12|0
1649353800000|2022-04-07 17:50:00|403.09|400.69|403.83|401.43|404.82|402.42|402.19|399.79|0
1649354100000|2022-04-07 17:55:00|403.34|400.94|412.91|410.51|413.57|411.17|403.34|400.94|0
1649354400000|2022-04-07 18:00:00|412.74|410.34|413.07|410.67|415.23|412.83|411.74|409.34|0
1649354700000|2022-04-07 18:05:00|412.74|410.34|413.9|411.5|413.98|411.58|409.92|407.52|0
1649355000000|2022-04-07 18:10:00|413.23|410.83|413.06|410.66|414.89|412.49|411.9|409.5|0
1649355300000|2022-04-07 18:15:00|412.98|410.58|409.09|406.69|413.56|411.16|408.76|406.36|0
1649355600000|2022-04-07 18:20:00|409.25|406.85|411.57|409.17|411.73|409.33|409.09|406.69|0
1649355900000|2022-04-07 18:25:00|411.73|409.33|411.07|408.67|417.38|414.98|410.57|408.17|0
1649356200000|2022-04-07 18:30:00|410.24|407.84|411.06|408.66|412.06|409.66|409.74|407.34|0
1649356500000|2022-04-07 18:35:00|411.4|409|412.55|410.15|412.89|410.49|409.24|406.84|0
1649356800000|2022-04-07 18:40:00|412.06|409.66|413.88|411.48|414.62|412.22|410.4|408|0
1649357100000|2022-04-07 18:45:00|414.04|411.64|416.54|414.14|418.04|415.64|412.22|409.82|0
1649357400000|2022-04-07 18:50:00|415.87|413.47|419.2|416.8|420.04|417.64|415.37|412.97|0
1649357700000|2022-04-07 18:55:00|419.54|417.14|424.9|422.5|425.41|423.01|419.54|417.14|0
1649358000000|2022-04-07 19:00:00|423.56|421.16|429.61|427.21|433.53|431.13|423.56|421.16|0
1649358300000|2022-04-07 19:05:00|429.44|427.04|431.46|429.06|431.97|429.57|428.26|425.86|0
1649358600000|2022-04-07 19:10:00|431.63|429.23|433.83|431.43|433.83|431.43|430.45|428.05|0
1649358900000|2022-04-07 19:15:00|433.49|431.09|430.78|428.38|435.01|432.61|430.28|427.88|0
1649359200000|2022-04-07 19:20:00|430.62|428.22|427.75|425.35|430.62|428.22|426.4|424|0
1649359500000|2022-04-07 19:25:00|428.09|425.69|426.74|424.34|429.6|427.2|425.9|423.5|0
1649359800000|2022-04-07 19:30:00|427.07|424.67|431.96|429.56|431.96|429.56|426.07|423.67|0
1649360100000|2022-04-07 19:35:00|431.79|429.39|432.46|430.06|432.46|430.06|430.27|427.87|0
1649360400000|2022-04-07 19:40:00|432.8|430.4|431.66|429.26|434.83|432.43|429.96|427.56|0
1649360700000|2022-04-07 19:45:00|431.32|428.92|428.69|426.29|433.69|431.29|427.26|424.86|0
1649361000000|2022-04-07 19:50:00|428.61|426.21|424.22|421.82|429.11|426.71|423.21|420.81|0
1649361300000|2022-04-07 19:55:00|423.55|421.15|420.69|418.29|423.55|421.15|419.36|416.96|0
1649361600000|2022-04-07 20:00:00|421.03|418.63|420.69|418.29|422.2|419.8|419.86|417.46|0
1649361900000|2022-04-07 20:05:00|421.03|418.63|421.19|418.79|421.7|419.3|420.36|417.96|0
1649362200000|2022-04-07 20:10:00|421.36|418.96|421.19|418.79|422.7|420.3|421.19|418.79|0
1649362500000|2022-04-07 20:15:00|421.89|419.09|420.72|417.92|422.39|419.59|420.46|417.66|0
1649362800000|2022-04-07 20:20:00|420.55|417.75|418.71|415.91|420.55|417.75|418.54|415.74|0
1649363100000|2022-04-07 20:25:00|418.87|416.07|418.54|415.74|419.04|416.24|417.7|414.9|0
1649363400000|2022-04-07 20:30:00|418.37|415.57|419.11|416.31|419.2|416.4|418.03|415.23|0
1649363700000|2022-04-07 20:35:00|419.03|416.23|419.87|417.07|419.87|417.07|418.87|416.07|0
1649364000000|2022-04-07 20:40:00|419.95|417.15|419.36|416.56|420.03|417.23|419.2|416.4|0
1649364300000|2022-04-07 20:45:00|419.7|416.9|420.03|417.23|420.03|417.23|419.11|416.31|0
1649364600000|2022-04-07 20:50:00|420.2|417.4|421.2|418.4|421.37|418.57|420.2|417.4|0
1649364900000|2022-04-07 20:55:00|421.03|418.23|419.94|417.14|421.2|418.4|419.77|416.97|0
1649365200000|2022-04-07 21:00:00|420.29|417.49|420.26|417.46|420.46|417.66|420.02|417.22|0
1649365500000|2022-04-07 21:05:00|420.24|417.44|419.98|417.18|420.46|417.66|419.98|417.18|0
1649365800000|2022-04-07 21:10:00|419.96|417.16|419.84|417.04|419.96|417.16|419.6|416.8|0
1649366100000|2022-04-07 21:15:00|419.81|417.01|419.4|416.6|419.81|417.01|419.33|416.53|0
1649366400000|2022-04-07 21:20:00|419.48|416.68|419.47|416.67|419.74|416.94|419.4|416.6|0
1649366700000|2022-04-07 21:25:00|419.4|416.6|419.69|416.89|420.2|417.4|419.4|416.6|0
1649367000000|2022-04-07 21:30:00|419.68|416.88|419.95|417.15|419.95|417.15|419.68|416.88|0
1649367300000|2022-04-07 21:35:00|420.08|417.28|420|417.2|420.2|417.4|419.86|417.06|0
1649367600000|2022-04-07 21:40:00|420.02|417.22|420.19|417.39|420.19|417.39|419.9|417.1|0
1649367900000|2022-04-07 21:45:00|420.09|417.29|420.24|417.44|420.37|417.57|420.09|417.29|0
1649368200000|2022-04-07 21:50:00|420.16|417.36|420.16|417.36|420.19|417.39|420.11|417.31|0
1649368500000|2022-04-07 21:55:00|420.14|417.34|419.84|417.04|420.38|417.58|419.84|417.04|0
1649368800000|2022-04-07 22:00:00|420.07|417.27|421.33|418.53|421.33|418.53|419.74|416.94|0
1649369100000|2022-04-07 22:05:00|421.16|418.36|420.99|418.19|421.24|418.44|420.49|417.69|0
1649369400000|2022-04-07 22:10:00|421.16|418.36|421.82|419.02|422.16|419.36|420.82|418.02|0
1649369700000|2022-04-07 22:15:00|421.91|419.11|421.32|418.52|421.99|419.19|421.32|418.52|0
1649370000000|2022-04-07 22:20:00|421.49|418.69|421.48|418.68|421.82|419.02|421.32|418.52|0
1649370300000|2022-04-07 22:25:00|421.32|418.52|420.81|418.01|421.32|418.52|420.81|418.01|0
1649370600000|2022-04-07 22:30:00|420.98|418.18|420.64|417.84|421.14|418.34|420.64|417.84|0
1649370900000|2022-04-07 22:35:00|420.81|418.01|420.81|418.01|420.98|418.18|420.64|417.84|0
1649371200000|2022-04-07 22:40:00|421.14|418.34|421.14|418.34|421.14|418.34|420.97|418.17|0
1649371500000|2022-04-07 22:45:00|420.8|418|420.8|418|421.14|418.34|420.63|417.83|0
1649371800000|2022-04-07 22:50:00|420.63|417.83|420.29|417.49|420.63|417.83|420.13|417.33|0
1649372100000|2022-04-07 22:55:00|420.21|417.41|420.96|418.16|420.96|418.16|420.21|417.41|0
1649372400000|2022-04-07 23:00:00|420.63|417.83|420.29|417.49|421.13|418.33|420.12|417.32|0
1649372700000|2022-04-07 23:05:00|420.37|417.57|420.62|417.82|420.79|417.99|420.37|417.57|0
1649373000000|2022-04-07 23:10:00|420.7|417.9|422.46|419.66|422.46|419.66|420.45|417.65|0
1649373300000|2022-04-07 23:15:00|422.37|419.57|421.62|418.82|422.46|419.66|421.53|418.73|0
1649373600000|2022-04-07 23:20:00|421.7|418.9|422.12|419.32|422.29|419.49|421.62|418.82|0
1649373900000|2022-04-07 23:25:00|422.29|419.49|422.79|419.99|423.3|420.5|422.12|419.32|0
1649374200000|2022-04-07 23:30:00|422.96|420.16|422.45|419.65|422.96|420.16|422.2|419.4|0
1649374500000|2022-04-07 23:35:00|422.62|419.82|422.95|420.15|422.95|420.15|422.28|419.48|0
1649374800000|2022-04-07 23:40:00|422.86|420.06|423.29|420.49|423.79|420.99|422.86|420.06|0
1649375100000|2022-04-07 23:45:00|423.2|420.4|423.95|421.15|423.96|421.16|422.78|419.98|0
1649375400000|2022-04-07 23:50:00|423.79|420.99|424.62|421.82|424.96|422.16|423.79|420.99|0
1649375700000|2022-04-07 23:55:00|424.79|421.99|424.29|421.49|425.3|422.5|424.29|421.49|0
1649376000000|2022-04-08 00:00:00|424.12|421.32|424.62|421.82|424.79|421.99|422.77|419.97|0
1649376300000|2022-04-08 00:05:00|424.45|421.65|424.28|421.48|424.96|422.16|423.94|421.14|0
1649376600000|2022-04-08 00:10:00|424.11|421.31|423.6|420.8|424.45|421.65|423.44|420.64|0
1649376900000|2022-04-08 00:15:00|423.44|420.64|421.25|418.45|423.44|420.64|421.09|418.29|0
1649377200000|2022-04-08 00:20:00|420.92|418.12|420.75|417.95|422.26|419.46|420.25|417.45|0
1649377500000|2022-04-08 00:25:00|420.58|417.78|417.9|415.1|421.25|418.45|417.57|414.77|0
1649377800000|2022-04-08 00:30:00|417.57|414.77|417.56|414.76|418.57|415.77|417.56|414.76|0
1649378100000|2022-04-08 00:35:00|417.73|414.93|418.56|415.76|418.73|415.93|417.56|414.76|0
1649378400000|2022-04-08 00:40:00|418.4|415.6|418.39|415.59|418.73|415.93|418.23|415.43|0
1649378700000|2022-04-08 00:45:00|418.56|415.76|418.39|415.59|419.06|416.26|417.89|415.09|0
1649379000000|2022-04-08 00:50:00|418.56|415.76|418.8|416|419.06|416.26|418.39|415.59|0
1649379300000|2022-04-08 00:55:00|418.89|416.09|419.72|416.92|419.72|416.92|418.22|415.42|0
1649379600000|2022-04-08 01:00:00|419.89|417.09|419.72|416.92|420.23|417.43|419.39|416.59|0
1649379900000|2022-04-08 01:05:00|419.89|417.09|419.38|416.58|420.39|417.59|419.38|416.58|0
1649380200000|2022-04-08 01:10:00|419.55|416.75|418.71|415.91|419.55|416.75|418.54|415.74|0
1649380500000|2022-04-08 01:15:00|418.62|415.82|418.21|415.41|419.21|416.41|417.71|414.91|0
1649380800000|2022-04-08 01:20:00|418.29|415.49|417.54|414.74|418.88|416.08|417.54|414.74|0
1649381100000|2022-04-08 01:25:00|417.87|415.07|417.87|415.07|418.2|415.4|417.54|414.74|0
1649381400000|2022-04-08 01:30:00|418.03|415.23|417.87|415.07|418.2|415.4|417.7|414.9|0
1649381700000|2022-04-08 01:35:00|418.03|415.23|418.03|415.23|418.2|415.4|417.53|414.73|0
1649382000000|2022-04-08 01:40:00|418.2|415.4|419.36|416.56|419.53|416.73|418.03|415.23|0
1649382300000|2022-04-08 01:45:00|419.53|416.73|419.19|416.39|419.53|416.73|419.19|416.39|0
1649382600000|2022-04-08 01:50:00|419.36|416.56|417.52|414.72|419.36|416.56|417.52|414.72|0
1649382900000|2022-04-08 01:55:00|417.69|414.89|417.68|414.88|418.02|415.22|417.52|414.72|0
1649383200000|2022-04-08 02:00:00|417.6|414.8|418.52|415.72|418.68|415.88|417.52|414.72|0
1649383500000|2022-04-08 02:05:00|418.43|415.63|418.18|415.38|418.85|416.05|418.01|415.21|0
1649383800000|2022-04-08 02:10:00|418.09|415.29|418.34|415.54|418.51|415.71|417.84|415.04|0
1649384100000|2022-04-08 02:15:00|418.42|415.62|418.17|415.37|419.01|416.21|417.51|414.71|0
1649384400000|2022-04-08 02:20:00|418.34|415.54|418.51|415.71|418.84|416.04|418.17|415.37|0
1649384700000|2022-04-08 02:25:00|418.34|415.54|419.17|416.37|419.17|416.37|418.34|415.54|0
1649385000000|2022-04-08 02:30:00|419.25|416.45|420.01|417.21|420.17|417.37|419|416.2|0
1649385300000|2022-04-08 02:35:00|420|417.2|419.83|417.03|420|417.2|419.58|416.78|0
1649385600000|2022-04-08 02:40:00|420|417.2|421.17|418.37|421.17|418.37|419.67|416.87|0
1649385900000|2022-04-08 02:45:00|421.51|418.71|421.84|419.04|422.51|419.71|421.17|418.37|0
1649386200000|2022-04-08 02:50:00|422.01|419.21|421.84|419.04|422.17|419.37|421.67|418.87|0
1649386500000|2022-04-08 02:55:00|421.67|418.87|422.17|419.37|422.34|419.54|421.67|418.87|0
1649386800000|2022-04-08 03:00:00|422.34|419.54|420.99|418.19|422.67|419.87|420.83|418.03|0
1649387100000|2022-04-08 03:05:00|420.83|418.03|421.49|418.69|421.49|418.69|420.66|417.86|0
1649387400000|2022-04-08 03:10:00|421.33|418.53|421.99|419.19|422.5|419.7|421.24|418.44|0
1649387700000|2022-04-08 03:15:00|421.83|419.03|421.82|419.02|422.33|419.53|421.66|418.86|0
1649388000000|2022-04-08 03:20:00|421.66|418.86|422.16|419.36|422.66|419.86|421.66|418.86|0
1649388300000|2022-04-08 03:25:00|421.99|419.19|421.31|418.51|421.99|419.19|421.23|418.43|0
1649388600000|2022-04-08 03:30:00|421.4|418.6|420.47|417.67|421.65|418.85|419.47|416.67|0
1649388900000|2022-04-08 03:35:00|420.31|417.51|420.64|417.84|420.81|418.01|420.3|417.5|0
1649389200000|2022-04-08 03:40:00|420.55|417.75|421.14|418.34|421.22|418.42|420.47|417.67|0
1649389500000|2022-04-08 03:45:00|420.97|418.17|420.47|417.67|421.31|418.51|420.47|417.67|0
1649389800000|2022-04-08 03:50:00|420.63|417.83|419.46|416.66|420.63|417.83|419.29|416.49|0
1649390100000|2022-04-08 03:55:00|419.63|416.83|420.13|417.33|420.13|417.33|419.12|416.32|0
1649390400000|2022-04-08 04:00:00|420.29|417.49|419.12|416.32|420.46|417.66|419.12|416.32|0
1649390700000|2022-04-08 04:05:00|419.29|416.49|419.12|416.32|419.62|416.82|419.12|416.32|0
1649391000000|2022-04-08 04:10:00|419.2|416.4|419.28|416.48|419.78|416.98|419.19|416.39|0
1649391300000|2022-04-08 04:15:00|419.45|416.65|418.61|415.81|419.45|416.65|418.61|415.81|0
1649391600000|2022-04-08 04:20:00|418.78|415.98|418.77|415.97|418.78|415.98|418.27|415.47|0
1649391900000|2022-04-08 04:25:00|418.61|415.81|419.27|416.47|419.44|416.64|418.61|415.81|0
1649392200000|2022-04-08 04:30:00|419.44|416.64|419.1|416.3|419.44|416.64|418.94|416.14|0
1649392500000|2022-04-08 04:35:00|419.27|416.47|419.6|416.8|419.94|417.14|419.27|416.47|0
1649392800000|2022-04-08 04:40:00|419.77|416.97|419.01|416.21|420.1|417.3|418.93|416.13|0
1649393100000|2022-04-08 04:45:00|418.93|416.13|418.26|415.46|418.93|416.13|418.26|415.46|0
1649393400000|2022-04-08 04:50:00|418.42|415.62|417.59|414.79|418.42|415.62|417.59|414.79|0
1649393700000|2022-04-08 04:55:00|417.75|414.95|418.59|415.79|418.59|415.79|417.59|414.79|0
1649394000000|2022-04-08 05:00:00|418.42|415.62|418.42|415.62|419.25|416.45|418.25|415.45|0
1649394300000|2022-04-08 05:05:00|418.25|415.45|418.58|415.78|418.58|415.78|417.58|414.78|0
1649394600000|2022-04-08 05:10:00|418.41|415.61|420.25|417.45|420.25|417.45|418.08|415.28|0
1649394900000|2022-04-08 05:15:00|420.42|417.62|421.76|418.96|421.84|419.04|420.08|417.28|0
1649395200000|2022-04-08 05:20:00|421.92|419.12|421.75|418.95|422.43|419.63|421.25|418.45|0
1649395500000|2022-04-08 05:25:00|421.59|418.79|421.42|418.62|421.92|419.12|420.91|418.11|0
1649395800000|2022-04-08 05:30:00|421.25|418.45|421.41|418.61|421.58|418.78|420.91|418.11|0
1649396100000|2022-04-08 05:35:00|421.33|418.53|421.07|418.27|421.41|418.61|420.74|417.94|0
1649396400000|2022-04-08 05:40:00|420.91|418.11|421.24|418.44|421.24|418.44|420.57|417.77|0
1649396700000|2022-04-08 05:45:00|421.41|418.61|421.99|419.19|422.08|419.28|421.24|418.44|0
1649397000000|2022-04-08 05:50:00|421.91|419.11|422.91|420.11|423.42|420.62|421.65|418.85|0
1649397300000|2022-04-08 05:55:00|422.82|420.02|423.41|420.61|424.09|421.29|422.74|419.94|0
1649397600000|2022-04-08 06:00:00|423.58|420.78|422.74|419.94|424.59|421.79|422.4|419.6|0
1649397900000|2022-04-08 06:05:00|422.82|420.02|425.6|422.8|425.6|422.8|422.74|419.94|0
1649398200000|2022-04-08 06:10:00|425.59|422.79|424.08|421.28|425.59|422.79|423.41|420.61|0
1649398500000|2022-04-08 06:15:00|423.91|421.11|424.58|421.78|425.59|422.79|423.74|420.94|0
1649398800000|2022-04-08 06:20:00|424.41|421.61|426.61|423.81|426.61|423.81|423.49|420.69|0
1649399100000|2022-04-08 06:25:00|426.44|423.64|425.58|422.78|427.81|425.01|425.58|422.78|0
1649399400000|2022-04-08 06:30:00|425.75|422.95|426.93|424.13|427.1|424.3|425.75|422.95|0
1649399700000|2022-04-08 06:35:00|426.76|423.96|426.08|423.28|427.77|424.97|425.74|422.94|0
1649400000000|2022-04-08 06:40:00|425.91|423.11|426.08|423.28|426.16|423.36|424.47|421.67|0
1649400300000|2022-04-08 06:45:00|425.91|423.11|426.58|423.78|426.92|424.12|425.4|422.6|0
1649400600000|2022-04-08 06:50:00|426.75|423.95|427.93|425.13|428.44|425.64|426.41|423.61|0
1649400900000|2022-04-08 06:55:00|428.1|425.3|428.52|425.72|429.28|426.48|427.93|425.13|0
1649401200000|2022-04-08 07:00:00|428.6|425.8|425.73|422.93|428.94|426.14|425.56|422.76|0
1649401500000|2022-04-08 07:05:00|425.44|423.04|425.53|423.13|426.37|423.97|423.67|421.27|0
1649401800000|2022-04-08 07:10:00|425.7|423.3|427.55|425.15|428.14|425.74|425.19|422.79|0
1649402100000|2022-04-08 07:15:00|427.63|425.23|426.7|424.3|427.72|425.32|425.02|422.62|0
1649402400000|2022-04-08 07:20:00|426.78|424.38|427.12|424.72|428.98|426.58|426.28|423.88|0
1649402700000|2022-04-08 07:25:00|427.04|424.64|427.04|424.64|427.71|425.31|426.02|423.62|0
1649403000000|2022-04-08 07:30:00|426.95|424.55|427.03|424.63|427.37|424.97|425.26|422.86|0
1649403300000|2022-04-08 07:35:00|427.2|424.8|430.4|428|430.94|428.54|427.2|424.8|0
1649403600000|2022-04-08 07:40:00|430.57|428.17|430.81|428.41|431.24|428.84|429.38|426.98|0
1649403900000|2022-04-08 07:45:00|430.73|428.33|429.63|427.23|430.73|428.33|428.61|426.21|0
1649404200000|2022-04-08 07:50:00|429.71|427.31|430.56|428.16|432.09|429.69|429.71|427.31|0
1649404500000|2022-04-08 07:55:00|430.73|428.33|432.08|429.68|432.33|429.93|430.39|427.99|0
1649404800000|2022-04-08 08:00:00|431.91|429.51|433.95|431.55|433.95|431.55|431.74|429.34|0
1649405100000|2022-04-08 08:05:00|434.12|431.72|433.56|431.16|435.49|433.09|432.93|430.53|0
1649405400000|2022-04-08 08:10:00|433.73|431.33|433.13|430.73|433.98|431.58|433.05|430.65|0
1649405700000|2022-04-08 08:15:00|433.05|430.65|432.54|430.14|433.22|430.82|431.69|429.29|0
1649406000000|2022-04-08 08:20:00|432.45|430.05|433.21|430.81|433.38|430.98|432.45|430.05|0
1649406300000|2022-04-08 08:25:00|433.12|430.72|434.06|431.66|434.92|432.52|432.87|430.47|0
1649406600000|2022-04-08 08:30:00|434.23|431.83|433.38|430.98|434.91|432.51|433.21|430.81|0
1649406900000|2022-04-08 08:35:00|433.21|430.81|432.52|430.12|433.21|430.81|432.18|429.78|0
1649407200000|2022-04-08 08:40:00|432.35|429.95|431.16|428.76|432.52|430.12|431.16|428.76|0
1649407500000|2022-04-08 08:45:00|430.99|428.59|430.14|427.74|431.5|429.1|429.97|427.57|0
1649407800000|2022-04-08 08:50:00|430.31|427.91|428.61|426.21|430.31|427.91|428.61|426.21|0
1649408100000|2022-04-08 08:55:00|428.1|425.7|427.76|425.36|428.1|425.7|426.92|424.52|0
1649408400000|2022-04-08 09:00:00|427.26|424.86|425.73|423.33|427.34|424.94|424.72|422.32|0
1649408700000|2022-04-08 09:05:00|425.9|423.5|424.08|421.68|426.24|423.84|423.17|420.77|0
1649409000000|2022-04-08 09:10:00|423.91|421.51|425.09|422.69|425.76|423.36|423.91|421.51|0
1649409300000|2022-04-08 09:15:00|425.17|422.77|425.5|423.1|425.5|423.1|424.75|422.35|0
1649409600000|2022-04-08 09:20:00|425.42|423.02|425.59|423.19|425.59|423.19|425.25|422.85|0
1649409900000|2022-04-08 09:25:00|425.5|423.1|425.25|422.85|425.76|423.36|425.08|422.68|0
1649410200000|2022-04-08 09:30:00|425.42|423.02|425.08|422.68|425.42|423.02|424.65|422.25|0
1649410500000|2022-04-08 09:35:00|424.91|422.51|425.41|423.01|425.41|423.01|423.56|421.16|0
1649410800000|2022-04-08 09:40:00|425.32|422.92|423.8|421.4|425.41|423.01|423.8|421.4|0
1649411100000|2022-04-08 09:45:00|423.72|421.32|426.25|423.85|426.25|423.85|423.72|421.32|0
1649411400000|2022-04-08 09:50:00|426.08|423.68|425.91|423.51|426.42|424.02|425.57|423.17|0
1649411700000|2022-04-08 09:55:00|425.82|423.42|426.08|423.68|426.41|424.01|425.57|423.17|0
1649412000000|2022-04-08 10:00:00|425.91|423.51|426.07|423.67|426.92|424.52|424.72|422.32|0
1649412300000|2022-04-08 10:05:00|425.9|423.5|425.73|423.33|426.15|423.75|425.23|422.83|0
1649412600000|2022-04-08 10:10:00|425.81|423.41|423.11|420.71|426.24|423.84|423.11|420.71|0
1649412900000|2022-04-08 10:15:00|423.37|420.97|422.6|420.2|425.22|422.82|422.52|420.12|0
1649413200000|2022-04-08 10:20:00|422.77|420.37|422.52|420.12|423.2|420.8|421.85|419.45|0
1649413500000|2022-04-08 10:25:00|422.35|419.95|422.69|420.29|423.02|420.62|421.76|419.36|0
1649413800000|2022-04-08 10:30:00|422.52|420.12|422.18|419.78|422.85|420.45|421.84|419.44|0
1649414100000|2022-04-08 10:35:00|422.26|419.86|423.35|420.95|423.52|421.12|421.67|419.27|0
1649414400000|2022-04-08 10:40:00|423.69|421.29|424.7|422.3|425.04|422.64|423.35|420.95|0
1649414700000|2022-04-08 10:45:00|424.87|422.47|425.2|422.8|425.54|423.14|424.19|421.79|0
1649415000000|2022-04-08 10:50:00|425.37|422.97|427.14|424.74|427.14|424.74|425.37|422.97|0
1649415300000|2022-04-08 10:55:00|427.06|424.66|428.07|425.67|428.41|426.01|426.8|424.4|0
1649415600000|2022-04-08 11:00:00|428.24|425.84|427.22|424.82|428.41|426.01|426.89|424.49|0
1649415900000|2022-04-08 11:05:00|427.39|424.99|429.77|427.37|429.77|427.37|427.39|424.99|0
1649416200000|2022-04-08 11:10:00|428.53|426.13|429.43|427.03|430.11|427.71|428.53|426.13|0
1649416500000|2022-04-08 11:15:00|429.26|426.86|428.83|426.43|429.77|427.37|428.58|426.18|0
1649416800000|2022-04-08 11:20:00|428.92|426.52|428.92|426.52|430.27|427.87|428.58|426.18|0
1649417100000|2022-04-08 11:25:00|429.09|426.69|429.76|427.36|429.76|427.36|429.09|426.69|0
1649417400000|2022-04-08 11:30:00|429.84|427.44|429.42|427.02|429.84|427.44|428.24|425.84|0
1649417700000|2022-04-08 11:35:00|429.25|426.85|431.11|428.71|431.11|428.71|429.16|426.76|0
1649418000000|2022-04-08 11:40:00|431.28|428.88|431.02|428.62|431.96|429.56|430.77|428.37|0
1649418300000|2022-04-08 11:45:00|431.11|428.71|430.6|428.2|431.28|428.88|430.6|428.2|0
1649418600000|2022-04-08 11:50:00|430.43|428.03|430.26|427.86|430.77|428.37|429.58|427.18|0
1649418900000|2022-04-08 11:55:00|430.43|428.03|429.41|427.01|430.43|428.03|428.56|426.16|0
1649419200000|2022-04-08 12:00:00|429.58|427.18|427.54|425.14|430.08|427.68|427.2|424.8|0
1649419500000|2022-04-08 12:05:00|427.45|425.05|427.54|425.14|428.05|425.65|427.03|424.63|0
1649419800000|2022-04-08 12:10:00|427.37|424.97|426.86|424.46|427.37|424.97|426.52|424.12|0
1649420100000|2022-04-08 12:15:00|426.94|424.54|426.35|423.95|427.54|425.14|426.01|423.61|0
1649420400000|2022-04-08 12:20:00|426.43|424.03|427.53|425.13|427.7|425.3|426.35|423.95|0
1649420700000|2022-04-08 12:25:00|427.36|424.96|427.19|424.79|428.12|425.72|426.85|424.45|0
1649421000000|2022-04-08 12:30:00|427.36|424.96|425.33|422.93|427.7|425.3|424.99|422.59|0
1649421300000|2022-04-08 12:35:00|425.16|422.76|424.48|422.08|426|423.6|424.48|422.08|0
1649421600000|2022-04-08 12:40:00|424.15|421.75|422.63|420.23|424.15|421.75|421.79|419.39|0
1649421900000|2022-04-08 12:45:00|422.46|420.06|421.11|418.71|422.8|420.4|419.94|417.54|0
1649422200000|2022-04-08 12:50:00|420.44|418.04|420.1|417.7|421.11|418.71|419.44|417.04|0
1649422500000|2022-04-08 12:55:00|420.44|418.04|420.61|418.21|421.11|418.71|420.1|417.7|0
1649422800000|2022-04-08 13:00:00|420.27|417.87|416.48|414.08|420.27|417.87|414.48|412.08|0
1649423100000|2022-04-08 13:05:00|416.65|414.25|416.48|414.08|416.98|414.58|415.81|413.41|0
1649423400000|2022-04-08 13:10:00|416.31|413.91|415.18|412.78|416.35|413.95|414.35|411.95|0
1649423700000|2022-04-08 13:15:00|415.01|412.61|416.51|414.11|416.85|414.45|414.85|412.45|0
1649424000000|2022-04-08 13:20:00|416.34|413.94|416.01|413.61|416.84|414.44|415.51|413.11|0
1649424300000|2022-04-08 13:25:00|416.09|413.69|414.67|412.27|416.17|413.77|414.01|411.61|0
1649424600000|2022-04-08 13:30:00|415.34|412.94|411.51|409.11|416.17|413.77|408.85|406.45|0
1649424900000|2022-04-08 13:35:00|410.51|408.11|409.68|407.28|410.84|408.44|408.69|406.29|0
1649425200000|2022-04-08 13:40:00|409.02|406.62|405.02|402.62|409.68|407.28|405.02|402.62|0
1649425500000|2022-04-08 13:45:00|404.69|402.29|406.75|404.35|407.99|405.59|403.54|401.14|0
1649425800000|2022-04-08 13:50:00|406.34|403.94|402.88|400.48|407.16|404.76|402.39|399.99|0
1649426100000|2022-04-08 13:55:00|402.55|400.15|403.53|401.13|405.18|402.78|402.06|399.66|0
1649426400000|2022-04-08 14:00:00|402.06|399.66|407.98|405.58|408.31|405.91|402.06|399.66|0
1649426700000|2022-04-08 14:05:00|407.82|405.42|410.96|408.56|411.95|409.55|406.49|404.09|0
1649427000000|2022-04-08 14:10:00|410.63|408.23|404.31|401.91|410.79|408.39|402.33|399.93|0
1649427300000|2022-04-08 14:15:00|404.64|402.24|404.14|401.74|405.13|402.73|400.68|398.28|0
1649427600000|2022-04-08 14:20:00|404.31|401.91|406.95|404.55|407.94|405.54|403.98|401.58|0
1649427900000|2022-04-08 14:25:00|407.03|404.63|409.1|406.7|409.6|407.2|405.46|403.06|0
1649428200000|2022-04-08 14:30:00|408.94|406.54|411.1|408.7|412.93|410.53|408.77|406.37|0
1649428500000|2022-04-08 14:35:00|411.26|408.86|411.34|408.94|412.76|410.36|409.43|407.03|0
1649428800000|2022-04-08 14:40:00|411.59|409.19|409.76|407.36|412.59|410.19|409.43|407.03|0
1649429100000|2022-04-08 14:45:00|409.43|407.03|408.1|405.7|412.25|409.85|407.76|405.36|0
1649429400000|2022-04-08 14:50:00|408.43|406.03|419.45|417.05|419.78|417.38|408.43|406.03|0
1649429700000|2022-04-08 14:55:00|419.11|416.71|424.84|422.44|424.84|422.44|418.61|416.21|0
1649430000000|2022-04-08 15:00:00|424.33|421.93|426.03|423.63|432.53|430.13|423.15|420.75|0
1649430300000|2022-04-08 15:05:00|426.53|424.13|424.84|422.44|427.21|424.81|423.83|421.43|0
1649430600000|2022-04-08 15:10:00|424.33|421.93|426.19|423.79|427.38|424.98|423.83|421.43|0
1649430900000|2022-04-08 15:15:00|426.36|423.96|423.15|420.75|426.36|423.96|422.81|420.41|0
1649431200000|2022-04-08 15:20:00|423.32|420.92|420.79|418.39|423.32|420.92|420.28|417.88|0
1649431500000|2022-04-08 15:25:00|420.28|417.88|422.34|419.94|422.47|420.07|419.57|417.17|0
1649431800000|2022-04-08 15:30:00|422.5|420.1|424.19|421.79|425.71|423.31|422.34|419.94|0
1649432100000|2022-04-08 15:35:00|424.1|421.7|422.5|420.1|424.1|421.7|419.14|416.74|0
1649432400000|2022-04-08 15:40:00|421.82|419.42|421.65|419.25|423.17|420.77|420.48|418.08|0
1649432700000|2022-04-08 15:45:00|421.32|418.92|422.16|419.76|425.03|422.63|420.14|417.74|0
1649433000000|2022-04-08 15:50:00|422.32|419.92|422.66|420.26|425.19|422.79|421.65|419.25|0
1649433300000|2022-04-08 15:55:00|422.32|419.92|424.01|421.61|425.36|422.96|421.65|419.25|0
1649433600000|2022-04-08 16:00:00|423.84|421.44|424.76|422.36|425.86|423.46|423.67|421.27|0
1649433900000|2022-04-08 16:05:00|424.68|422.28|424|421.6|425.77|423.37|422.65|420.25|0
1649434200000|2022-04-08 16:10:00|423.66|421.26|422.99|420.59|426.2|423.8|420.63|418.23|0
1649434500000|2022-04-08 16:15:00|423.32|420.92|425.68|423.28|426.44|424.04|421.13|418.73|0
1649434800000|2022-04-08 16:20:00|425.85|423.45|428.22|425.82|428.56|426.16|425.52|423.12|0
1649435100000|2022-04-08 16:25:00|428.05|425.65|428.59|426.19|429.87|427.47|427.88|425.48|0
1649435400000|2022-04-08 16:30:00|428.51|426.11|424.43|422.03|428.76|426.36|424.01|421.61|0
1649435700000|2022-04-08 16:35:00|425.11|422.71|426.12|423.72|426.12|423.72|424.26|421.86|0
1649436000000|2022-04-08 16:40:00|426.29|423.89|425.1|422.7|427.48|425.08|424.6|422.2|0
1649436300000|2022-04-08 16:45:00|424.93|422.53|423.07|420.67|426.12|423.72|422.73|420.33|0
1649436600000|2022-04-08 16:50:00|423.24|420.84|425.61|423.21|426.29|423.89|422.23|419.83|0
1649436900000|2022-04-08 16:55:00|425.35|422.95|426.96|424.56|427.47|425.07|425.27|422.87|0
1649437200000|2022-04-08 17:00:00|426.79|424.39|425.77|423.37|427.13|424.73|423.57|421.17|0
1649437500000|2022-04-08 17:05:00|425.43|423.03|425.26|422.86|425.6|423.2|423.23|420.83|0
1649437800000|2022-04-08 17:10:00|425.6|423.2|421.87|419.47|425.6|423.2|421.87|419.47|0
1649438100000|2022-04-08 17:15:00|422.04|419.64|420.86|418.46|422.38|419.98|420.52|418.12|0
1649438400000|2022-04-08 17:20:00|420.69|418.29|422.21|419.81|423.05|420.65|420.69|418.29|0
1649438700000|2022-04-08 17:25:00|421.87|419.47|420.35|417.95|421.87|419.47|420.18|417.78|0
1649439000000|2022-04-08 17:30:00|420.52|418.12|418.49|416.09|420.69|418.29|418.49|416.09|0
1649439300000|2022-04-08 17:35:00|418.33|415.93|419|416.6|420.35|417.95|418.33|415.93|0
1649439600000|2022-04-08 17:40:00|418.83|416.43|419.16|416.76|419.67|417.27|417.48|415.08|0
1649439900000|2022-04-08 17:45:00|418.99|416.59|416.81|414.41|418.99|416.59|416.47|414.07|0
1649440200000|2022-04-08 17:50:00|416.64|414.24|417.81|415.41|418.82|416.42|416.3|413.9|0
1649440500000|2022-04-08 17:55:00|417.64|415.24|418.31|415.91|418.48|416.08|417.14|414.74|0
1649440800000|2022-04-08 18:00:00|417.98|415.58|416.46|414.06|419.49|417.09|415.96|413.56|0
1649441100000|2022-04-08 18:05:00|416.63|414.23|418.64|416.24|418.81|416.41|415.96|413.56|0
1649441400000|2022-04-08 18:10:00|418.81|416.41|420.16|417.76|420.33|417.93|418.64|416.24|0
1649441700000|2022-04-08 18:15:00|420.32|417.92|418.47|416.07|420.32|417.92|417.8|415.4|0
1649442000000|2022-04-08 18:20:00|418.3|415.9|416.12|413.72|421.16|418.76|415.95|413.55|0
1649442300000|2022-04-08 18:25:00|415.95|413.55|412.43|410.03|415.95|413.55|410.76|408.36|0
1649442600000|2022-04-08 18:30:00|412.27|409.87|410.93|408.53|412.51|410.11|410.43|408.03|0
1649442900000|2022-04-08 18:35:00|410.76|408.36|412.93|410.53|413.93|411.53|409.93|407.53|0
1649443200000|2022-04-08 18:40:00|412.43|410.03|411.92|409.52|414.27|411.87|411.26|408.86|0
1649443500000|2022-04-08 18:45:00|412.26|409.86|414.93|412.53|415.1|412.7|411.59|409.19|0
1649443800000|2022-04-08 18:50:00|415.01|412.61|418.79|416.39|419.8|417.4|414.59|412.19|0
1649444100000|2022-04-08 18:55:00|418.62|416.22|416.43|414.03|419.12|416.72|415.76|413.36|0
1649444400000|2022-04-08 19:00:00|415.93|413.53|415.76|413.36|417.27|414.87|415.09|412.69|0
1649444700000|2022-04-08 19:05:00|415.93|413.53|414.42|412.02|417.27|414.87|413.75|411.35|0
1649445000000|2022-04-08 19:10:00|414.25|411.85|417.34|414.94|420.29|417.89|413.41|411.01|0
1649445300000|2022-04-08 19:15:00|416.93|414.53|416.93|414.53|421.47|419.07|416.26|413.86|0
1649445600000|2022-04-08 19:20:00|416.76|414.36|417.09|414.69|418.18|415.78|415.08|412.68|0
1649445900000|2022-04-08 19:25:00|416.92|414.52|418.43|416.03|418.6|416.2|416.92|414.52|0
1649446200000|2022-04-08 19:30:00|418.94|416.54|414.9|412.5|419.95|417.55|414.9|412.5|0
1649446500000|2022-04-08 19:35:00|414.07|411.67|412.73|410.33|414.4|412|412.56|410.16|0
1649446800000|2022-04-08 19:40:00|413.06|410.66|416.74|414.34|416.91|414.51|412.06|409.66|0
1649447100000|2022-04-08 19:45:00|416.41|414.01|411.22|408.82|417.75|415.35|411.22|408.82|0
1649447400000|2022-04-08 19:50:00|410.72|408.32|407.62|405.22|411.22|408.82|404.12|401.72|0
1649447700000|2022-04-08 19:55:00|408.03|405.63|410.03|407.63|410.03|407.63|404.72|402.32|0
1649448000000|2022-04-08 20:00:00|410.52|408.12|411.02|408.62|413.19|410.79|410.52|408.12|0
1649448300000|2022-04-08 20:05:00|411.19|408.79|411.02|408.62|411.35|408.95|410.02|407.62|0
1649448600000|2022-04-08 20:10:00|411.19|408.79|409.19|406.79|411.19|408.79|409.19|406.79|0
1649660700000|2022-04-11 07:05:00|396.89|394.49|394.43|392.03|397.87|395.47|393.86|391.46|0
1649661000000|2022-04-11 07:10:00|394.51|392.11|388.81|386.41|394.51|392.11|388.81|386.41|0
1649661300000|2022-04-11 07:15:00|387.92|385.52|390.67|388.27|392.63|390.23|387.35|384.95|0
1649661600000|2022-04-11 07:20:00|390.19|387.79|394.91|392.51|395.08|392.68|390.19|387.79|0
1649661900000|2022-04-11 07:25:00|394.75|392.35|404.61|402.21|404.61|402.21|394.42|392.02|0
1649662200000|2022-04-11 07:30:00|404.78|402.38|403.78|401.38|404.95|402.55|402.13|399.73|0
1649662500000|2022-04-11 07:35:00|403.95|401.55|404.61|402.21|404.78|402.38|403.12|400.72|0
1649662800000|2022-04-11 07:40:00|404.77|402.37|403.53|401.13|405.11|402.71|403.2|400.8|0
1649663100000|2022-04-11 07:45:00|403.69|401.29|404.77|402.37|406.92|404.52|401.96|399.56|0
1649663400000|2022-04-11 07:50:00|404.85|402.45|402.62|400.22|404.85|402.45|402.29|399.89|0
1649663700000|2022-04-11 07:55:00|402.86|400.46|400.97|398.57|402.95|400.55|400.97|398.57|0
1649664000000|2022-04-11 08:00:00|401.13|398.73|398.33|395.93|402.78|400.38|398.33|395.93|0
1649664300000|2022-04-11 08:05:00|398.17|395.77|396.36|393.96|399.15|396.75|395.54|393.14|0
1649664600000|2022-04-11 08:10:00|396.03|393.63|395.45|393.05|397.01|394.61|394.96|392.56|0
1649664900000|2022-04-11 08:15:00|394.23|391.83|389.5|387.1|396.19|393.79|389.34|386.94|0
1649665200000|2022-04-11 08:20:00|389.18|386.78|389.01|386.61|390.48|388.08|387.88|385.48|0
1649665500000|2022-04-11 08:25:00|388.93|386.53|388.52|386.12|388.93|386.53|386.74|384.34|0
1649665800000|2022-04-11 08:30:00|388.6|386.2|389.66|387.26|389.73|387.33|387.06|384.66|0
1649666100000|2022-04-11 08:35:00|389.17|386.77|389.89|387.49|390.63|388.23|389.17|386.77|0
1649666400000|2022-04-11 08:40:00|389.98|387.58|389.73|387.33|390.47|388.07|389.33|386.93|0
1649666700000|2022-04-11 08:45:00|389.81|387.41|391.44|389.04|391.6|389.2|389.65|387.25|0
1649667000000|2022-04-11 08:50:00|391.6|389.2|392.09|389.69|392.09|389.69|389.97|387.57|0
1649667300000|2022-04-11 08:55:00|392|389.6|390.78|388.38|392.9|390.5|390.46|388.06|0
1649667600000|2022-04-11 09:00:00|390.86|388.46|392|389.6|392.08|389.68|390.45|388.05|0
1649667900000|2022-04-11 09:05:00|391.92|389.52|390.94|388.54|392.73|390.33|390.12|387.72|0
1649668200000|2022-04-11 09:10:00|391.02|388.62|390.93|388.53|392.08|389.68|389.8|387.4|0
1649668500000|2022-04-11 09:15:00|391.1|388.7|392.4|390|392.4|390|390.52|388.12|0
1649668800000|2022-04-11 09:20:00|392.56|390.16|393.54|391.14|393.54|391.14|391.58|389.18|0
1649669100000|2022-04-11 09:25:00|393.37|390.97|394.1|391.7|394.35|391.95|393.37|390.97|0
1649669400000|2022-04-11 09:30:00|393.94|391.54|393.28|390.88|394.02|391.62|392.88|390.48|0
1649669700000|2022-04-11 09:35:00|393.53|391.13|394.35|391.95|394.42|392.02|393.2|390.8|0
1649670000000|2022-04-11 09:40:00|394.26|391.86|394.18|391.78|394.67|392.27|392.38|389.98|0
1649670300000|2022-04-11 09:45:00|394.34|391.94|395.16|392.76|398.52|396.12|393.93|391.53|0
1649670600000|2022-04-11 09:50:00|395.24|392.84|397.69|395.29|397.78|395.38|394.99|392.59|0
1649670900000|2022-04-11 09:55:00|397.61|395.21|397.77|395.37|399.09|396.69|396.79|394.39|0
1649671200000|2022-04-11 10:00:00|397.85|395.45|398.59|396.19|399.09|396.69|397.85|395.45|0
1649671500000|2022-04-11 10:05:00|398.76|396.36|398.75|396.35|399.91|397.51|398.1|395.7|0
1649671800000|2022-04-11 10:10:00|398.67|396.27|398.91|396.51|398.92|396.52|397.93|395.53|0
1649672100000|2022-04-11 10:15:00|399.08|396.68|400.56|398.16|401.3|398.9|398.83|396.43|0
1649672400000|2022-04-11 10:20:00|400.64|398.24|397.76|395.36|400.72|398.32|397.6|395.2|0
1649672700000|2022-04-11 10:25:00|397.67|395.27|397.1|394.7|398.09|395.69|396.45|394.05|0
1649673000000|2022-04-11 10:30:00|396.94|394.54|396.11|393.71|398.41|396.01|395.95|393.55|0
1649673300000|2022-04-11 10:35:00|395.95|393.55|396.27|393.87|396.6|394.2|395.29|392.89|0
1649673600000|2022-04-11 10:40:00|396.35|393.95|393.82|391.42|396.77|394.37|393.41|391.01|0
1649673900000|2022-04-11 10:45:00|393.73|391.33|396.43|394.03|396.68|394.28|393.49|391.09|0
1649674200000|2022-04-11 10:50:00|396.6|394.2|397.25|394.85|398.24|395.84|396.43|394.03|0
1649674500000|2022-04-11 10:55:00|397.41|395.01|399.71|397.31|399.71|397.31|397.25|394.85|0
1649674800000|2022-04-11 11:00:00|399.55|397.15|398.72|396.32|400.04|397.64|397.9|395.5|0
1649675100000|2022-04-11 11:05:00|398.8|396.4|398.06|395.66|399.87|397.47|397.24|394.84|0
1649675400000|2022-04-11 11:10:00|398.23|395.83|397.65|395.25|399.21|396.81|396.91|394.51|0
1649675700000|2022-04-11 11:15:00|397.57|395.17|395.27|392.87|397.57|395.17|394.94|392.54|0
1649676000000|2022-04-11 11:20:00|395.11|392.71|395.27|392.87|395.43|393.03|394.29|391.89|0
1649676300000|2022-04-11 11:25:00|395.1|392.7|395.83|393.43|396.08|393.68|394.12|391.72|0
1649676600000|2022-04-11 11:30:00|395.92|393.52|394.28|391.88|395.92|393.52|393.95|391.55|0
1649676900000|2022-04-11 11:35:00|394.2|391.8|391.5|389.1|394.44|392.04|391.5|389.1|0
1649677200000|2022-04-11 11:40:00|391.34|388.94|390.36|387.96|391.67|389.27|389.55|387.15|0
1649677500000|2022-04-11 11:45:00|390.11|387.71|390.44|388.04|391.09|388.69|389.71|387.31|0
1649677800000|2022-04-11 11:50:00|390.52|388.12|390.19|387.79|391.33|388.93|389.54|387.14|0
1649678100000|2022-04-11 11:55:00|390.03|387.63|389.05|386.65|390.68|388.28|388.64|386.24|0
1649678400000|2022-04-11 12:00:00|389.22|386.82|389.7|387.3|390.68|388.28|388.24|385.84|0
1649678700000|2022-04-11 12:05:00|389.54|387.14|386.69|384.29|389.7|387.3|386.13|383.73|0
1649679000000|2022-04-11 12:10:00|386.45|384.05|387.1|384.7|387.26|384.86|384.84|382.44|0
1649679300000|2022-04-11 12:15:00|386.94|384.54|386.61|384.21|387.75|385.35|385.8|383.4|0
1649679600000|2022-04-11 12:20:00|386.77|384.37|384.34|381.94|387.26|384.86|383.86|381.46|0
1649679900000|2022-04-11 12:25:00|384.26|381.86|384.74|382.34|385.8|383.4|384.18|381.78|0
1649680200000|2022-04-11 12:30:00|384.83|382.43|385.47|383.07|386.44|384.04|384.18|381.78|0
1649680500000|2022-04-11 12:35:00|385.31|382.91|384.5|382.1|386.44|384.04|384.5|382.1|0
1649680800000|2022-04-11 12:40:00|384.74|382.34|386.27|383.87|386.27|383.87|384.01|381.61|0
1649681100000|2022-04-11 12:45:00|386.6|384.2|388.05|385.65|388.54|386.14|386.59|384.19|0
1649681400000|2022-04-11 12:50:00|387.89|385.49|387.4|385|388.54|386.14|385.06|382.66|0
1649681700000|2022-04-11 12:55:00|387.23|384.83|386.91|384.51|388.53|386.13|386.91|384.51|0
1649682000000|2022-04-11 13:00:00|387.07|384.67|388.36|385.96|388.69|386.29|386.74|384.34|0
1649682300000|2022-04-11 13:05:00|388.2|385.8|386.42|384.02|388.36|385.96|386.42|384.02|0
1649682600000|2022-04-11 13:10:00|386.25|383.85|388.36|385.96|388.36|385.96|385.61|383.21|0
1649682900000|2022-04-11 13:15:00|388.52|386.12|388.03|385.63|389.17|386.77|388.03|385.63|0
1649683200000|2022-04-11 13:20:00|387.87|385.47|387.87|385.47|388.68|386.28|386.41|384.01|0
1649683500000|2022-04-11 13:25:00|388.03|385.63|386.24|383.84|389.16|386.76|385.92|383.52|0
1649683800000|2022-04-11 13:30:00|386.4|384|386.08|383.68|390.95|388.55|384.62|382.22|0
1649684100000|2022-04-11 13:35:00|385.75|383.35|381.07|378.67|391.6|389.2|380.91|378.51|0
1649684400000|2022-04-11 13:40:00|381.4|379|385.75|383.35|387.04|384.64|378.34|375.94|0
1649684700000|2022-04-11 13:45:00|386.07|383.67|386.39|383.99|387.85|385.45|382.84|380.44|0
1649685000000|2022-04-11 13:50:00|385.75|383.35|386.88|384.48|388.82|386.42|383|380.6|0
1649685300000|2022-04-11 13:55:00|387.04|384.64|386.23|383.83|388.17|385.77|384.13|381.73|0
1649685600000|2022-04-11 14:00:00|385.42|383.02|382.99|380.59|388.17|385.77|382.19|379.79|0
1649685900000|2022-04-11 14:05:00|382.51|380.11|385.25|382.85|386.55|384.15|381.22|378.82|0
1649686200000|2022-04-11 14:10:00|385.17|382.77|384.76|382.36|388|385.6|383.31|380.91|0
1649686500000|2022-04-11 14:15:00|385.25|382.85|382.02|379.62|388.32|385.92|381.53|379.13|0
1649686800000|2022-04-11 14:20:00|381.37|378.97|380.89|378.49|383.63|381.23|380.41|378.01|0
1649687100000|2022-04-11 14:25:00|381.21|378.81|378.1|375.7|382.01|379.61|374.02|371.62|0
1649687400000|2022-04-11 14:30:00|377.14|374.74|376.79|374.39|378.58|376.18|375.67|373.27|0
1649687700000|2022-04-11 14:35:00|377.11|374.71|375.35|372.95|377.75|375.35|374.07|371.67|0
1649688000000|2022-04-11 14:40:00|375.19|372.79|373.43|371.03|375.67|373.27|372.48|370.08|0
1649688300000|2022-04-11 14:45:00|373.27|370.87|372.95|370.55|374.71|372.31|372.48|370.08|0
1649688600000|2022-04-11 14:50:00|373.11|370.71|376.14|373.74|376.62|374.22|372.79|370.39|0
1649688900000|2022-04-11 14:55:00|375.82|373.42|374.54|372.14|376.46|374.06|374.06|371.66|0
1649689200000|2022-04-11 15:00:00|373.74|371.34|374.7|372.3|376.45|374.05|373.74|371.34|0
1649689500000|2022-04-11 15:05:00|374.54|372.14|372.78|370.38|374.7|372.3|372.3|369.9|0
1649689800000|2022-04-11 15:10:00|372.62|370.22|372.14|369.74|373.89|371.49|371.03|368.63|0
1649690100000|2022-04-11 15:15:00|371.98|369.58|371.5|369.1|372.94|370.54|370.55|368.15|0
1649690400000|2022-04-11 15:20:00|371.35|368.95|370.71|368.31|372.22|369.82|370.39|367.99|0
1649690700000|2022-04-11 15:25:00|370.55|368.15|373.26|370.86|373.42|371.02|369.92|367.52|0
1649691000000|2022-04-11 15:30:00|372.94|370.54|376.28|373.88|376.76|374.36|372.63|370.23|0
1649691300000|2022-04-11 15:35:00|376.44|374.04|374.69|372.29|378.04|375.64|374.69|372.29|0
1649691600000|2022-04-11 15:40:00|374.85|372.45|376.6|374.2|377.08|374.68|374.69|372.29|0
1649691900000|2022-04-11 15:45:00|376.76|374.36|375.48|373.08|378.03|375.63|374.68|372.28|0
1649692200000|2022-04-11 15:50:00|375.64|373.24|376.11|373.71|377.39|374.99|374.36|371.96|0
1649692500000|2022-04-11 15:55:00|375.95|373.55|374.36|371.96|376.11|373.71|373.72|371.32|0
1649692800000|2022-04-11 16:00:00|374.2|371.8|373.72|371.32|374.36|371.96|372.29|369.89|0
1649693100000|2022-04-11 16:05:00|373.64|371.24|374.51|372.11|375.47|373.07|373.64|371.24|0
1649693400000|2022-04-11 16:10:00|374.67|372.27|373.08|370.68|375.15|372.75|372.68|370.28|0
1649693700000|2022-04-11 16:15:00|373.39|370.99|373.87|371.47|373.87|371.47|372.44|370.04|0
1649694000000|2022-04-11 16:20:00|374.19|371.79|372.91|370.51|374.66|372.26|372.44|370.04|0
1649694300000|2022-04-11 16:25:00|372.75|370.35|371.64|369.24|372.91|370.51|371.64|369.24|0
1649694600000|2022-04-11 16:30:00|371.8|369.4|372.11|369.71|372.43|370.03|370.85|368.45|0
1649694900000|2022-04-11 16:35:00|372.27|369.87|371.95|369.55|372.59|370.19|371.32|368.92|0
1649695200000|2022-04-11 16:40:00|371.79|369.39|370.84|368.44|371.95|369.55|370.05|367.65|0
1649695500000|2022-04-11 16:45:00|371|368.6|372.9|370.5|373.54|371.14|371|368.6|0
1649695800000|2022-04-11 16:50:00|372.74|370.34|370.52|368.12|373.53|371.13|369.41|367.01|0
1649696100000|2022-04-11 16:55:00|370.36|367.96|372.42|370.02|372.89|370.49|369.88|367.48|0
1649696400000|2022-04-11 17:00:00|372.26|369.86|375.91|373.51|376.55|374.15|372.26|369.86|0
1649696700000|2022-04-11 17:05:00|375.75|373.35|375.27|372.87|377.03|374.63|374.96|372.56|0
1649697000000|2022-04-11 17:10:00|375.43|373.03|376.54|374.14|376.94|374.54|374.79|372.39|0
1649697300000|2022-04-11 17:15:00|376.39|373.99|374.15|371.75|376.54|374.14|373.04|370.64|0
1649697600000|2022-04-11 17:20:00|374.79|372.39|370.97|368.57|374.79|372.39|370.5|368.1|0
1649697900000|2022-04-11 17:25:00|371.29|368.89|371.52|369.12|372.4|370|370.02|367.62|0
1649698200000|2022-04-11 17:30:00|371.45|369.05|373.98|371.58|373.99|371.59|371.45|369.05|0
1649698500000|2022-04-11 17:35:00|374.14|371.74|373.19|370.79|375.26|372.86|370.88|368.48|0
1649698800000|2022-04-11 17:40:00|372.95|370.55|372.87|370.47|375.09|372.69|372.55|370.15|0
1649699100000|2022-04-11 17:45:00|372.71|370.31|373.18|370.78|373.98|371.58|372.55|370.15|0
1649699400000|2022-04-11 17:50:00|373.02|370.62|372.7|370.3|373.5|371.1|372.39|369.99|0
1649699700000|2022-04-11 17:55:00|372.54|370.14|374.45|372.05|374.77|372.37|371.91|369.51|0
1649700000000|2022-04-11 18:00:00|374.61|372.21|372.38|369.98|375.24|372.84|371.43|369.03|0
1649700300000|2022-04-11 18:05:00|372.7|370.3|376.03|373.63|376.83|374.43|371.9|369.5|0
1649700600000|2022-04-11 18:10:00|375.72|373.32|370.79|368.39|376.51|374.11|370.31|367.91|0
1649700900000|2022-04-11 18:15:00|370.39|367.99|369.12|366.72|370.79|368.39|369.04|366.64|0
1649701200000|2022-04-11 18:20:00|369.04|366.64|369.83|367.43|370.15|367.75|369.04|366.64|0
1649701500000|2022-04-11 18:25:00|369.67|367.27|370.46|368.06|371.01|368.61|369.36|366.96|0
1649701800000|2022-04-11 18:30:00|369.83|367.43|371.41|369.01|371.57|369.17|368.41|366.01|0
1649702100000|2022-04-11 18:35:00|371.09|368.69|371.88|369.48|371.88|369.48|370.14|367.74|0
1649702400000|2022-04-11 18:40:00|372.36|369.96|372.04|369.64|373.31|370.91|370.93|368.53|0
1649702700000|2022-04-11 18:45:00|372.2|369.8|375.69|373.29|375.85|373.45|371.88|369.48|0
1649703000000|2022-04-11 18:50:00|375.53|373.13|375.53|373.13|378.41|376.01|375.05|372.65|0
1649703300000|2022-04-11 18:55:00|375.69|373.29|376.17|373.77|376.97|374.57|375.53|373.13|0
1649703600000|2022-04-11 19:00:00|376.01|373.61|373.53|371.13|379.68|377.28|373.14|370.74|0
1649703900000|2022-04-11 19:05:00|373.61|371.21|374.41|372.01|374.41|372.01|372.03|369.63|0
1649704200000|2022-04-11 19:10:00|374.73|372.33|372.26|369.86|375.52|373.12|372.18|369.78|0
1649704500000|2022-04-11 19:15:00|372.66|370.26|371.38|368.98|372.66|370.26|370.12|367.72|0
1649704800000|2022-04-11 19:20:00|371.07|368.67|369.72|367.32|371.22|368.82|369.64|367.24|0
1649705100000|2022-04-11 19:25:00|369.64|367.24|366.71|364.31|369.96|367.56|366.32|363.92|0
1649705400000|2022-04-11 19:30:00|366.64|364.24|363.18|360.78|367.11|364.71|363.1|360.7|0
1649705700000|2022-04-11 19:35:00|362.86|360.46|364.12|361.72|364.12|361.72|362.16|359.76|0
1649706000000|2022-04-11 19:40:00|363.96|361.56|363.17|360.77|365.69|363.29|362.15|359.75|0
1649706300000|2022-04-11 19:45:00|363.02|360.62|359.54|357.14|363.64|361.24|359.38|356.98|0
1649706600000|2022-04-11 19:50:00|360.79|358.39|356.26|353.86|362.05|359.65|355.95|353.55|0
1649706900000|2022-04-11 19:55:00|356.1|353.7|359.38|356.98|359.53|357.13|355.32|352.92|0
1649707200000|2022-04-11 20:00:00|357.66|355.26|356.69|354.29|359.22|356.82|356.06|353.66|0
1649707500000|2022-04-11 20:05:00|356.84|354.44|358.71|356.31|358.71|356.31|356.84|354.44|0
1649707800000|2022-04-11 20:10:00|358.56|356.16|357.93|355.53|360.12|357.72|357.93|355.53|0
1649708100000|2022-04-11 20:15:00|358.29|355.49|358.44|355.64|359.22|356.42|358.13|355.33|0
1649708400000|2022-04-11 20:20:00|358.6|355.8|357.81|355.01|358.75|355.95|357.66|354.86|0
1649708700000|2022-04-11 20:25:00|357.66|354.86|357.34|354.54|357.97|355.17|357.34|354.54|0
1649709000000|2022-04-11 20:30:00|357.5|354.7|357.34|354.54|357.65|354.85|356.87|354.07|0
1649709300000|2022-04-11 20:35:00|357.5|354.7|359.05|356.25|359.05|356.25|357.5|354.7|0
1649709600000|2022-04-11 20:40:00|359.21|356.41|360.58|357.78|360.58|357.78|358.74|355.94|0
1649709900000|2022-04-11 20:45:00|360.74|357.94|360.58|357.78|360.74|357.94|359.95|357.15|0
1649710200000|2022-04-11 20:50:00|360.73|357.93|360.73|357.93|361.04|358.24|360.42|357.62|0
1649710500000|2022-04-11 20:55:00|360.89|358.09|360.96|358.16|361.11|358.31|360.73|357.93|0
1649710800000|2022-04-11 21:00:00|361|358.2|360.91|358.11|361.05|358.25|360.74|357.94|0
1649711100000|2022-04-11 21:05:00|360.88|358.08|360.88|358.08|360.92|358.12|360.81|358.01|0
1649711400000|2022-04-11 21:10:00|360.9|358.1|360.87|358.07|360.92|358.12|360.87|358.07|0
1649711700000|2022-04-11 21:15:00|360.85|358.05|360.92|358.12|360.92|358.12|360.85|358.05|0
1649712000000|2022-04-11 21:20:00|360.98|358.18|361.14|358.34|361.53|358.73|360.98|358.18|0
1649712300000|2022-04-11 21:25:00|361.24|358.44|361.21|358.41|361.35|358.55|360.98|358.18|0
1649712600000|2022-04-11 21:30:00|361.23|358.43|361.14|358.34|361.25|358.45|361|358.2|0
1649712900000|2022-04-11 21:35:00|361.11|358.31|361.04|358.24|361.27|358.47|361.04|358.24|0
1649713200000|2022-04-11 21:40:00|361.02|358.22|360.88|358.08|361.04|358.24|360.86|358.06|0
1649713500000|2022-04-11 21:45:00|360.86|358.06|360.9|358.1|360.9|358.1|360.81|358.01|0
1649713800000|2022-04-11 21:50:00|360.92|358.12|360.88|358.08|360.97|358.17|360.88|358.08|0
1649714100000|2022-04-11 21:55:00|360.85|358.05|360.96|358.16|361.12|358.32|360.82|358.02|0
1649714400000|2022-04-11 22:00:00|361.28|358.48|362.1|359.3|362.96|360.16|361.28|358.48|0
1649714700000|2022-04-11 22:05:00|362.25|359.45|361.62|358.82|362.41|359.61|361.47|358.67|0
1649715000000|2022-04-11 22:10:00|361.78|358.98|362.32|359.52|362.41|359.61|361.78|358.98|0
1649715300000|2022-04-11 22:15:00|362.25|359.45|361.93|359.13|362.4|359.6|361.93|359.13|0
1649715600000|2022-04-11 22:20:00|362.09|359.29|361.93|359.13|362.4|359.6|361.77|358.97|0
1649715900000|2022-04-11 22:25:00|362.08|359.28|362.08|359.28|362.24|359.44|361.77|358.97|0
1649716200000|2022-04-11 22:30:00|362.24|359.44|362.71|359.91|362.71|359.91|362.24|359.44|0
1649716500000|2022-04-11 22:35:00|362.62|359.82|362.86|360.06|363.02|360.22|362.55|359.75|0
1649716800000|2022-04-11 22:40:00|362.7|359.9|363.01|360.21|363.01|360.21|362.7|359.9|0
1649717100000|2022-04-11 22:45:00|363.17|360.37|362.85|360.05|363.17|360.37|362.85|360.05|0
1649717400000|2022-04-11 22:50:00|362.7|359.9|362.85|360.05|362.85|360.05|362.54|359.74|0
1649717700000|2022-04-11 22:55:00|363.01|360.21|363.16|360.36|363.32|360.52|363.01|360.21|0
1649718000000|2022-04-11 23:00:00|363.32|360.52|362.53|359.73|363.32|360.52|362.53|359.73|0
1649718300000|2022-04-11 23:05:00|362.38|359.58|362.22|359.42|362.45|359.65|361.75|358.95|0
1649718600000|2022-04-11 23:10:00|362.06|359.26|361.74|358.94|362.22|359.42|361.28|358.48|0
1649718900000|2022-04-11 23:15:00|361.59|358.79|361.27|358.47|361.74|358.94|360.96|358.16|0
1649719200000|2022-04-11 23:20:00|361.12|358.32|359.86|357.06|361.9|359.1|359.39|356.59|0
1649719500000|2022-04-11 23:25:00|360.17|357.37|360.09|357.29|360.49|357.69|359.24|356.44|0
1649719800000|2022-04-11 23:30:00|360.02|357.22|360.33|357.53|361.26|358.46|359.55|356.75|0
1649720100000|2022-04-11 23:35:00|360.17|357.37|359.54|356.74|360.24|357.44|359.23|356.43|0
1649720400000|2022-04-11 23:40:00|359.39|356.59|359.85|357.05|360.32|357.52|359.38|356.58|0
1649720700000|2022-04-11 23:45:00|359.69|356.89|358.44|355.64|360.01|357.21|358.44|355.64|0
1649721000000|2022-04-11 23:50:00|358.29|355.49|357.97|355.17|359.38|356.58|357.66|354.86|0
1649721300000|2022-04-11 23:55:00|357.82|355.02|358.75|355.95|358.91|356.11|357.2|354.4|0
1649721600000|2022-04-12 00:00:00|358.44|355.64|359.37|356.57|360.62|357.82|358.44|355.64|0
1649721900000|2022-04-12 00:05:00|359.22|356.42|358.28|355.48|359.68|356.88|357.97|355.17|0
1649722200000|2022-04-12 00:10:00|358.12|355.32|357.73|354.93|358.28|355.48|357.03|354.23|0
1649722500000|2022-04-12 00:15:00|357.65|354.85|358.27|355.47|359.68|356.88|357.18|354.38|0
1649722800000|2022-04-12 00:20:00|358.43|355.63|358.81|356.01|359.36|356.56|357.8|355|0
1649723100000|2022-04-12 00:25:00|358.89|356.09|358.58|355.78|359.67|356.87|358.11|355.31|0
1649723400000|2022-04-12 00:30:00|358.73|355.93|358.11|355.31|359.36|356.56|357.8|355|0
1649723700000|2022-04-12 00:35:00|358.26|355.46|357.64|354.84|358.89|356.09|357.33|354.53|0
1649724000000|2022-04-12 00:40:00|357.79|354.99|357.01|354.21|357.79|354.99|357.01|354.21|0
1649724300000|2022-04-12 00:45:00|355.92|353.12|355.15|352.35|355.92|353.12|354.84|352.04|0
1649724600000|2022-04-12 00:50:00|355.3|352.5|353.29|350.49|355.3|352.5|353.13|350.33|0
1649724900000|2022-04-12 00:55:00|352.82|350.02|350.97|348.17|353.29|350.49|350.35|347.55|0
1649725200000|2022-04-12 01:00:00|350.81|348.01|351.27|348.47|351.74|348.94|350.2|347.4|0
1649725500000|2022-04-12 01:05:00|351.12|348.32|351.12|348.32|351.43|348.63|350.5|347.7|0
1649725800000|2022-04-12 01:10:00|350.96|348.16|350.65|347.85|350.96|348.16|350.5|347.7|0
1649726100000|2022-04-12 01:15:00|350.8|348|350.65|347.85|351.42|348.62|350.5|347.7|0
1649726400000|2022-04-12 01:20:00|350.49|347.69|350.49|347.69|351.42|348.62|350.49|347.69|0
1649726700000|2022-04-12 01:25:00|350.03|347.23|349.41|346.61|350.18|347.38|348.8|346|0
1649727000000|2022-04-12 01:30:00|349.72|346.92|349.87|347.07|350.95|348.15|349.1|346.3|0
1649727300000|2022-04-12 01:35:00|350.02|347.22|349.56|346.76|350.87|348.07|349.4|346.6|0
1649727600000|2022-04-12 01:40:00|349.48|346.68|349.4|346.6|349.87|347.07|348.33|345.53|0
1649727900000|2022-04-12 01:45:00|349.25|346.45|348.94|346.14|349.71|346.91|348.63|345.83|0
1649728200000|2022-04-12 01:50:00|348.86|346.06|347.25|344.45|349.09|346.29|347.25|344.45|0
1649728500000|2022-04-12 01:55:00|347.4|344.6|347.4|344.6|348.01|345.21|346.94|344.14|0
1649728800000|2022-04-12 02:00:00|347.55|344.75|347.09|344.29|348.01|345.21|347.09|344.29|0
1649729100000|2022-04-12 02:05:00|347.16|344.36|348.62|345.82|348.62|345.82|347.09|344.29|0
1649729400000|2022-04-12 02:10:00|348.77|345.97|348.92|346.12|349.39|346.59|348.62|345.82|0
1649729700000|2022-04-12 02:15:00|349.08|346.28|348|345.2|349.38|346.58|347.85|345.05|0
1649730000000|2022-04-12 02:20:00|348.07|345.27|347.54|344.74|348.61|345.81|347.38|344.58|0
1649730300000|2022-04-12 02:25:00|347.46|344.66|348.15|345.35|348.3|345.5|347.23|344.43|0
1649730600000|2022-04-12 02:30:00|348.3|345.5|349.53|346.73|349.99|347.19|348.15|345.35|0
1649730900000|2022-04-12 02:35:00|349.45|346.65|348.76|345.96|349.99|347.19|348.76|345.96|0
1649731200000|2022-04-12 02:40:00|348.91|346.11|349.29|346.49|349.37|346.57|348.75|345.95|0
1649731500000|2022-04-12 02:45:00|349.37|346.57|349.36|346.56|349.37|346.57|349.06|346.26|0
1649731800000|2022-04-12 02:50:00|349.28|346.48|349.36|346.56|349.36|346.56|348.9|346.1|0
1649732100000|2022-04-12 02:55:00|349.21|346.41|349.2|346.4|349.36|346.56|348.75|345.95|0
1649732400000|2022-04-12 03:00:00|349.36|346.56|350.61|347.81|351.38|348.58|349.2|346.4|0
1649732700000|2022-04-12 03:05:00|350.46|347.66|350.38|347.58|350.61|347.81|350|347.2|0
1649733000000|2022-04-12 03:10:00|350.46|347.66|350.37|347.57|350.46|347.66|349.69|346.89|0
1649733300000|2022-04-12 03:15:00|350.45|347.65|348.3|345.5|350.61|347.81|348|345.2|0
1649733600000|2022-04-12 03:20:00|348.15|345.35|348.3|345.5|348.61|345.81|347.84|345.04|0
1649733900000|2022-04-12 03:25:00|348.45|345.65|348.45|345.65|348.91|346.11|348.37|345.57|0
1649734200000|2022-04-12 03:30:00|348.3|345.5|348.45|345.65|349.67|346.87|348.3|345.5|0
1649734500000|2022-04-12 03:35:00|348.6|345.8|348.9|346.1|349.13|346.33|347.99|345.19|0
1649734800000|2022-04-12 03:40:00|348.75|345.95|348.44|345.64|348.9|346.1|348.29|345.49|0
1649735100000|2022-04-12 03:45:00|348.59|345.79|348.44|345.64|348.9|346.1|348.28|345.48|0
1649735400000|2022-04-12 03:50:00|348.59|345.79|348.43|345.63|348.89|346.09|347.98|345.18|0
1649735700000|2022-04-12 03:55:00|348.59|345.79|348.12|345.32|348.59|345.79|347.67|344.87|0
1649736000000|2022-04-12 04:00:00|348.2|345.4|348.28|345.48|348.89|346.09|347.97|345.17|0
1649736300000|2022-04-12 04:05:00|348.27|345.47|347.73|344.93|348.89|346.09|347.66|344.86|0
1649736600000|2022-04-12 04:10:00|347.81|345.01|347.96|345.16|348.27|345.47|347.81|345.01|0
1649736900000|2022-04-12 04:15:00|347.88|345.08|347.96|345.16|348.27|345.47|347.88|345.08|0
1649737200000|2022-04-12 04:20:00|348.11|345.31|348.11|345.31|348.27|345.47|347.96|345.16|0
1649737500000|2022-04-12 04:25:00|347.96|345.16|346.12|343.32|348.03|345.23|345.81|343.01|0
1649737800000|2022-04-12 04:30:00|345.97|343.17|346.34|343.54|346.73|343.93|345.97|343.17|0
1649738100000|2022-04-12 04:35:00|346.27|343.47|346.42|343.62|346.72|343.92|346.04|343.24|0
1649738400000|2022-04-12 04:40:00|346.57|343.77|346.03|343.23|346.57|343.77|345.8|343|0
1649738700000|2022-04-12 04:45:00|345.96|343.16|345.8|343|346.26|343.46|345.65|342.85|0
1649739000000|2022-04-12 04:50:00|345.72|342.92|345.95|343.15|346.11|343.31|345.72|342.92|0
1649739300000|2022-04-12 04:55:00|345.87|343.07|345.95|343.15|345.95|343.15|345.49|342.69|0
1649739600000|2022-04-12 05:00:00|346.1|343.3|345.49|342.69|346.71|343.91|345.18|342.38|0
1649739900000|2022-04-12 05:05:00|345.34|342.54|347.17|344.37|347.17|344.37|345.34|342.54|0
1649740200000|2022-04-12 05:10:00|347.32|344.52|348.92|346.12|348.92|346.12|347.01|344.21|0
1649740500000|2022-04-12 05:15:00|349|346.2|351.76|348.96|351.77|348.97|348.85|346.05|0
1649740800000|2022-04-12 05:20:00|351.92|349.12|349.92|347.12|352.07|349.27|349.92|347.12|0
1649741100000|2022-04-12 05:25:00|350.07|347.27|349.15|346.35|350.07|347.27|349.15|346.35|0
1649741400000|2022-04-12 05:30:00|349.3|346.5|349.76|346.96|349.91|347.11|348.99|346.19|0
1649741700000|2022-04-12 05:35:00|349.91|347.11|351.45|348.65|351.45|348.65|348.99|346.19|0
1649742000000|2022-04-12 05:40:00|351.29|348.49|351.13|348.33|351.6|348.8|350.06|347.26|0
1649742300000|2022-04-12 05:45:00|350.98|348.18|350.67|347.87|351.13|348.33|349.9|347.1|0
1649742600000|2022-04-12 05:50:00|350.59|347.79|349.87|347.07|351.51|348.71|349.1|346.3|0
1649742900000|2022-04-12 05:55:00|349.72|346.92|348.71|345.91|349.87|347.07|348.49|345.69|0
1649743200000|2022-04-12 06:00:00|348.56|345.76|347.1|344.3|349.87|347.07|346.1|343.3|0
1649743500000|2022-04-12 06:05:00|347.25|344.45|348.94|346.14|348.94|346.14|346.49|343.69|0
1649743800000|2022-04-12 06:10:00|348.79|345.99|349.71|346.91|349.86|347.06|348.79|345.99|0
1649744100000|2022-04-12 06:15:00|349.63|346.83|350.01|347.21|350.01|347.21|348.94|346.14|0
1649744400000|2022-04-12 06:20:00|349.93|347.13|348.62|345.82|350.01|347.21|348.62|345.82|0
1649744700000|2022-04-12 06:25:00|348.78|345.98|349.7|346.9|349.7|346.9|348.7|345.9|0
1649745000000|2022-04-12 06:30:00|349.54|346.74|349.7|346.9|349.85|347.05|348.93|346.13|0
1649745300000|2022-04-12 06:35:00|349.85|347.05|352.93|350.13|353.4|350.6|349.85|347.05|0
1649745600000|2022-04-12 06:40:00|352.78|349.98|351.46|348.66|353.39|350.59|351.38|348.58|0
1649745900000|2022-04-12 06:45:00|351.38|348.58|350.92|348.12|352|349.2|350.15|347.35|0
1649746200000|2022-04-12 06:50:00|351.07|348.27|350.76|347.96|351.23|348.43|350.3|347.5|0
1649746500000|2022-04-12 06:55:00|350.3|347.5|351.99|349.19|351.99|349.19|349.84|347.04|0
1649746800000|2022-04-12 07:00:00|351.84|349.04|349.06|346.26|352.92|350.12|349.06|346.26|0
1649747100000|2022-04-12 07:05:00|348.56|346.16|346.54|344.14|348.56|346.16|345.31|342.91|0
1649747400000|2022-04-12 07:10:00|346.38|343.98|348.07|345.67|349.77|347.37|346.07|343.67|0
1649747700000|2022-04-12 07:15:00|348.23|345.83|345.15|342.75|348.23|345.83|343.61|341.21|0
1649748000000|2022-04-12 07:20:00|344.99|342.59|346.07|343.67|346.37|343.97|342.23|339.83|0
1649748300000|2022-04-12 07:25:00|345.76|343.36|349.5|347.1|349.65|347.25|345.76|343.36|0
1649748600000|2022-04-12 07:30:00|349.34|346.94|346.88|344.48|349.34|346.94|345.66|343.26|0
1649748900000|2022-04-12 07:35:00|346.73|344.33|345.81|343.41|347.04|344.64|344.13|341.73|0
1649749200000|2022-04-12 07:40:00|345.5|343.1|344.28|341.88|346.11|343.71|343.51|341.11|0
1649749500000|2022-04-12 07:45:00|343.82|341.42|348.26|345.86|348.26|345.86|343.67|341.27|0
1649749800000|2022-04-12 07:50:00|348.1|345.7|348.79|346.39|349.79|347.39|346.41|344.01|0
1649750100000|2022-04-12 07:55:00|349.02|346.62|349.17|346.77|350.1|347.7|348.71|346.31|0
1649750400000|2022-04-12 08:00:00|349.25|346.85|348.71|346.31|350.71|348.31|348.25|345.85|0
1649750700000|2022-04-12 08:05:00|348.63|346.23|349.63|347.23|349.78|347.38|348.09|345.69|0
1649751000000|2022-04-12 08:10:00|349.78|347.38|351.01|348.61|351.17|348.77|349.47|347.07|0
1649751300000|2022-04-12 08:15:00|351.17|348.77|351.16|348.76|352.4|350|350.7|348.3|0
1649751600000|2022-04-12 08:20:00|351.63|349.23|353.17|350.77|353.64|351.24|351.47|349.07|0
1649751900000|2022-04-12 08:25:00|352.86|350.46|353.24|350.84|353.63|351.23|351.31|348.91|0
1649752200000|2022-04-12 08:30:00|353.17|350.77|355.25|352.85|355.65|353.25|352.7|350.3|0
1649752500000|2022-04-12 08:35:00|355.41|353.01|357.2|354.8|357.82|355.42|355.41|353.01|0
1649752800000|2022-04-12 08:40:00|357.35|354.95|357.42|355.02|358.44|356.04|357.19|354.79|0
1649753100000|2022-04-12 08:45:00|357.51|355.11|358.28|355.88|359.22|356.82|357.04|354.64|0
1649753400000|2022-04-12 08:50:00|358.13|355.73|359.53|357.13|360.07|357.67|358.13|355.73|0
1649753700000|2022-04-12 08:55:00|359.6|357.2|357.08|354.68|360.92|358.52|355.12|352.72|0
1649754000000|2022-04-12 09:00:00|358.18|355.78|357.05|354.65|358.72|356.32|356.89|354.49|0
1649754300000|2022-04-12 09:05:00|356.89|354.49|358.83|356.43|359.39|356.99|356.89|354.49|0
1649754600000|2022-04-12 09:10:00|358.76|356.36|356.49|354.09|358.92|356.52|355.95|353.55|0
1649754900000|2022-04-12 09:15:00|356.42|354.02|356.88|354.48|357.35|354.95|355.8|353.4|0
1649755200000|2022-04-12 09:20:00|356.73|354.33|356.57|354.17|356.96|354.56|355.17|352.77|0
1649755500000|2022-04-12 09:25:00|356.41|354.01|357.81|355.41|358.13|355.73|356.1|353.7|0
1649755800000|2022-04-12 09:30:00|357.66|355.26|358.28|355.88|359.37|356.97|357.19|354.79|0
1649756100000|2022-04-12 09:35:00|358.35|355.95|359.06|356.66|359.52|357.12|357.81|355.41|0
1649756400000|2022-04-12 09:40:00|359.05|356.65|359.83|357.43|359.83|357.43|359.05|356.65|0
1649756700000|2022-04-12 09:45:00|359.99|357.59|358.58|356.18|360.38|357.98|358.27|355.87|0
1649757000000|2022-04-12 09:50:00|358.66|356.26|361.08|358.68|361.08|358.68|358.66|356.26|0
1649757300000|2022-04-12 09:55:00|360.92|358.52|359.51|357.11|361.55|359.15|359.36|356.96|0
1649757600000|2022-04-12 10:00:00|359.43|357.03|360.29|357.89|361.39|358.99|359.2|356.8|0
1649757900000|2022-04-12 10:05:00|360.13|357.73|360.05|357.65|360.45|358.05|358.88|356.48|0
1649758200000|2022-04-12 10:10:00|359.98|357.58|359.5|357.1|361.23|358.83|359.11|356.71|0
1649758500000|2022-04-12 10:15:00|359.35|356.95|358.1|355.7|359.66|357.26|358.1|355.7|0
1649758800000|2022-04-12 10:20:00|358.25|355.85|358.32|355.92|358.87|356.47|357.54|355.14|0
1649759100000|2022-04-12 10:25:00|358.25|355.85|359.65|357.25|359.73|357.33|357.31|354.91|0
1649759400000|2022-04-12 10:30:00|359.49|357.09|360.27|357.87|360.43|358.03|358.87|356.47|0
1649759700000|2022-04-12 10:35:00|360.74|358.34|361.99|359.59|362.78|360.38|360.74|358.34|0
1649760000000|2022-04-12 10:40:00|361.84|359.44|361.99|359.59|362.3|359.9|360.58|358.18|0
1649760300000|2022-04-12 10:45:00|362.15|359.75|361.2|358.8|362.3|359.9|360.74|358.34|0
1649760600000|2022-04-12 10:50:00|361.28|358.88|361.98|359.58|361.98|359.58|361.2|358.8|0
1649760900000|2022-04-12 10:55:00|362.14|359.74|360.42|358.02|362.3|359.9|360.26|357.86|0
1649761200000|2022-04-12 11:00:00|360.26|357.86|360.26|357.86|361.2|358.8|359.94|357.54|0
1649761500000|2022-04-12 11:05:00|360.1|357.7|359.32|356.92|360.64|358.24|359.32|356.92|0
1649761800000|2022-04-12 11:10:00|359.16|356.76|358.22|355.82|359.32|356.92|358.06|355.66|0
1649762100000|2022-04-12 11:15:00|358.38|355.98|358.69|356.29|359|356.6|356.97|354.57|0
1649762400000|2022-04-12 11:20:00|358.53|356.13|358.84|356.44|359.93|357.53|358.53|356.13|0
1649762700000|2022-04-12 11:25:00|358.68|356.28|360.55|358.15|360.71|358.31|358.53|356.13|0
1649763000000|2022-04-12 11:30:00|360.71|358.31|361.65|359.25|362.12|359.72|360.55|358.15|0
1649763300000|2022-04-12 11:35:00|361.49|359.09|361.49|359.09|362.28|359.88|360.39|357.99|0
1649763600000|2022-04-12 11:40:00|361.33|358.93|361.64|359.24|362.43|360.03|359.76|357.36|0
1649763900000|2022-04-12 11:45:00|361.8|359.4|362.27|359.87|362.74|360.34|361.8|359.4|0
1649764200000|2022-04-12 11:50:00|362.34|359.94|362.42|360.02|363.05|360.65|362.11|359.71|0
1649764500000|2022-04-12 11:55:00|362.26|359.86|362.89|360.49|363.05|360.65|361.64|359.24|0
1649764800000|2022-04-12 12:00:00|363.05|360.65|362.89|360.49|363.05|360.65|361.63|359.23|0
1649765100000|2022-04-12 12:05:00|363.04|360.64|365.87|363.47|366.19|363.79|362.89|360.49|0
1649765400000|2022-04-12 12:10:00|365.72|363.32|365.87|363.47|366.19|363.79|365.08|362.68|0
1649765700000|2022-04-12 12:15:00|365.71|363.31|364.76|362.36|366.18|363.78|364.68|362.28|0
1649766000000|2022-04-12 12:20:00|364.92|362.52|364.76|362.36|365.55|363.15|364.29|361.89|0
1649766300000|2022-04-12 12:25:00|364.84|362.44|364.21|361.81|366.42|364.02|363.97|361.57|0
1649766600000|2022-04-12 12:30:00|369.58|367.18|382.39|379.99|382.39|379.99|369.58|367.18|0
1649766900000|2022-04-12 12:35:00|382.07|379.67|379.82|377.42|382.07|379.67|378.06|375.66|0
1649767200000|2022-04-12 12:40:00|379.66|377.26|384.04|381.64|386.1|383.7|379.18|376.78|0
1649767500000|2022-04-12 12:45:00|384.12|381.72|388.41|386.01|388.74|386.34|384.12|381.72|0
1649767800000|2022-04-12 12:50:00|388.25|385.85|391.01|388.61|391.01|388.61|386.14|383.74|0
1649768100000|2022-04-12 12:55:00|391.18|388.78|390.03|387.63|393.46|391.06|389.55|387.15|0
1649768400000|2022-04-12 13:00:00|389.87|387.47|388.73|386.33|390.03|387.63|388.57|386.17|0
1649768700000|2022-04-12 13:05:00|388.81|386.41|385.48|383.08|390.03|387.63|383.86|381.46|0
1649769000000|2022-04-12 13:10:00|385|382.6|381.93|379.53|385.16|382.76|381.76|379.36|0
1649769300000|2022-04-12 13:15:00|382.09|379.69|382.24|379.84|383.86|381.46|381.44|379.04|0
1649769600000|2022-04-12 13:20:00|382.57|380.17|379.67|377.27|382.73|380.33|378.86|376.46|0
1649769900000|2022-04-12 13:25:00|379.51|377.11|378.54|376.14|381.44|379.04|378.54|376.14|0
1649770200000|2022-04-12 13:30:00|379.34|376.94|376.29|373.89|379.34|376.94|374.22|371.82|0
1649770500000|2022-04-12 13:35:00|377.25|374.85|382.56|380.16|384.66|382.26|374.38|371.98|0
1649770800000|2022-04-12 13:40:00|383.52|381.12|384.98|382.58|385.14|382.74|378.61|376.21|0
1649771100000|2022-04-12 13:45:00|385.14|382.74|387.4|385|388.87|386.47|383.52|381.12|0
1649771400000|2022-04-12 13:50:00|387.24|384.84|393.94|391.54|396.16|393.76|387.08|384.68|0
1649771700000|2022-04-12 13:55:00|393.86|391.46|391.9|389.5|393.86|391.46|390.27|387.87|0
1649772000000|2022-04-12 14:00:00|392.06|389.66|389.62|387.22|393.21|390.81|387.67|385.27|0
1649772300000|2022-04-12 14:05:00|389.53|387.13|388.31|385.91|389.62|387.22|386.04|383.64|0
1649772600000|2022-04-12 14:10:00|388.8|386.4|389.94|387.54|390.43|388.03|387.18|384.78|0
1649772900000|2022-04-12 14:15:00|390.1|387.7|384.74|382.34|390.75|388.35|384.42|382.02|0
1649773200000|2022-04-12 14:20:00|385.23|382.83|386.03|383.63|388.79|386.39|384.58|382.18|0
1649773500000|2022-04-12 14:25:00|386.19|383.79|382.15|379.75|386.52|384.12|382.15|379.75|0
1649773800000|2022-04-12 14:30:00|382.47|380.07|382.71|380.31|383.28|380.88|380.38|377.98|0
1649774100000|2022-04-12 14:35:00|383.12|380.72|378.29|375.89|383.92|381.52|377.65|375.25|0
1649774400000|2022-04-12 14:40:00|378.13|375.73|378.29|375.89|379.57|377.17|376.52|374.12|0
1649774700000|2022-04-12 14:45:00|378.13|375.73|375.84|373.44|379.57|377.17|375.2|372.8|0
1649775000000|2022-04-12 14:50:00|376|373.6|375.51|373.11|376|373.6|372.96|370.56|0
1649775300000|2022-04-12 14:55:00|375.36|372.96|375.35|372.95|376.79|374.39|373.92|371.52|0
1649775600000|2022-04-12 15:00:00|375.19|372.79|377.59|375.19|378.23|375.83|372.8|370.4|0
1649775900000|2022-04-12 15:05:00|377.67|375.27|373.75|371.35|377.91|375.51|373.43|371.03|0
1649776200000|2022-04-12 15:10:00|373.91|371.51|376.78|374.38|377.1|374.7|373.43|371.03|0
1649776500000|2022-04-12 15:15:00|377.26|374.86|380.07|377.67|380.15|377.75|376.46|374.06|0
1649776800000|2022-04-12 15:20:00|380.31|377.91|381.44|379.04|382.57|380.17|379.91|377.51|0
1649777100000|2022-04-12 15:25:00|382.08|379.68|382.96|380.56|386.5|384.1|381.92|379.52|0
1649777400000|2022-04-12 15:30:00|383.36|380.96|384.66|382.26|385.96|383.56|383.36|380.96|0
1649777700000|2022-04-12 15:35:00|385.15|382.75|381.66|379.26|385.96|383.56|381.1|378.7|0
1649778000000|2022-04-12 15:40:00|381.74|379.34|382.22|379.82|383.2|380.8|380.93|378.53|0
1649778300000|2022-04-12 15:45:00|382.38|379.98|380.77|378.37|383.03|380.63|380.12|377.72|0
1649778600000|2022-04-12 15:50:00|381.17|378.77|382.22|379.82|382.86|380.46|378.99|376.59|0
1649778900000|2022-04-12 15:55:00|382.54|380.14|380.44|378.04|383.03|380.63|379.55|377.15|0
1649779200000|2022-04-12 16:00:00|380.76|378.36|378.42|376.02|381.08|378.68|378.18|375.78|0
1649779500000|2022-04-12 16:05:00|378.5|376.1|375.76|373.36|379.47|377.07|374.88|372.48|0
1649779800000|2022-04-12 16:10:00|375.93|373.53|374.8|372.4|375.93|373.53|373.36|370.96|0
1649780100000|2022-04-12 16:15:00|375.28|372.88|376.72|374.32|379.78|377.38|374.16|371.76|0
1649780400000|2022-04-12 16:20:00|376.24|373.84|371.92|369.52|376.24|373.84|371.76|369.36|0
1649780700000|2022-04-12 16:25:00|371.6|369.2|368.57|366.17|371.6|369.2|367.78|365.38|0
1649781000000|2022-04-12 16:30:00|367.93|365.53|367.93|365.53|370.48|368.08|367.93|365.53|0
1649781300000|2022-04-12 16:35:00|367.61|365.21|369.2|366.8|370.32|367.92|367.61|365.21|0
1649781600000|2022-04-12 16:40:00|369.36|366.96|366.97|364.57|370.15|367.75|366.18|363.78|0
1649781900000|2022-04-12 16:45:00|367.29|364.89|368.56|366.16|368.72|366.32|365.07|362.67|0
1649782200000|2022-04-12 16:50:00|368.72|366.32|369.67|367.27|372.22|369.82|368.4|366|0
1649782500000|2022-04-12 16:55:00|369.83|367.43|370.22|367.82|371.26|368.86|369.67|367.27|0
1649782800000|2022-04-12 17:00:00|369.98|367.58|366.25|363.85|371.42|369.02|361.89|359.49|0
1649783100000|2022-04-12 17:05:00|367.04|364.64|366.96|364.56|368.47|366.07|365.3|362.9|0
1649783400000|2022-04-12 17:10:00|366.72|364.32|370.53|368.13|372.29|369.89|366.72|364.32|0
1649783700000|2022-04-12 17:15:00|370.21|367.81|370.61|368.21|370.85|368.45|367.99|365.59|0
1649784000000|2022-04-12 17:20:00|370.69|368.29|370.05|367.65|374.2|371.8|368.62|366.22|0
1649784300000|2022-04-12 17:25:00|369.81|367.41|367.9|365.5|370.21|367.81|367.66|365.26|0
1649784600000|2022-04-12 17:30:00|367.98|365.58|368.45|366.05|369.17|366.77|365.6|363.2|0
1649784900000|2022-04-12 17:35:00|368.3|365.9|363.1|360.7|369.25|366.85|362.94|360.54|0
1649785200000|2022-04-12 17:40:00|363.26|360.86|359.46|357.06|363.73|361.33|359.15|356.75|0
1649785500000|2022-04-12 17:45:00|359.31|356.91|358.05|355.65|359.94|357.54|356.95|354.55|0
1649785800000|2022-04-12 17:50:00|357.89|355.49|354.28|351.88|357.89|355.49|353.66|351.26|0
1649786100000|2022-04-12 17:55:00|354.12|351.72|354.34|351.94|354.81|352.41|349.33|346.93|0
1649786400000|2022-04-12 18:00:00|354.5|352.1|356.52|354.12|356.68|354.28|352.01|349.61|0
1649786700000|2022-04-12 18:05:00|356.21|353.81|356.83|354.43|358.87|356.47|355.74|353.34|0
1649787000000|2022-04-12 18:10:00|356.68|354.28|351.84|349.44|356.68|354.28|351.84|349.44|0
1649787300000|2022-04-12 18:15:00|351.69|349.29|351.4|349|352.95|350.55|349.21|346.81|0
1649787600000|2022-04-12 18:20:00|351.09|348.69|350.78|348.38|353.41|351.01|350.47|348.07|0
1649787900000|2022-04-12 18:25:00|350.47|348.07|349.77|347.37|351.71|349.31|349.54|347.14|0
1649788200000|2022-04-12 18:30:00|349.7|347.3|350.31|347.91|350.93|348.53|346.62|344.22|0
1649788500000|2022-04-12 18:35:00|349.85|347.45|350.16|347.76|352.63|350.23|348.77|346.37|0
1649788800000|2022-04-12 18:40:00|349.85|347.45|349.23|346.83|351.08|348.68|347.69|345.29|0
1649789100000|2022-04-12 18:45:00|349.54|347.14|352|349.6|354.18|351.78|349.54|347.14|0
1649789400000|2022-04-12 18:50:00|352.16|349.76|352.78|350.38|353.09|350.69|349.69|347.29|0
1649789700000|2022-04-12 18:55:00|352.62|350.22|351.53|349.13|354.33|351.93|350.92|348.52|0
1649790000000|2022-04-12 19:00:00|351.07|348.67|345.22|342.82|352.77|350.37|344.91|342.51|0
1649790300000|2022-04-12 19:05:00|345.37|342.97|341.25|338.85|346.29|343.89|341.09|338.69|0
1649790600000|2022-04-12 19:10:00|341.55|339.15|340.77|338.37|342.77|340.37|337.92|335.52|0
1649790900000|2022-04-12 19:15:00|340.69|338.29|342.75|340.35|342.75|340.35|340.01|337.61|0
1649791200000|2022-04-12 19:20:00|342.91|340.51|344.13|341.73|346.12|343.72|342.91|340.51|0
1649791500000|2022-04-12 19:25:00|343.67|341.27|340.61|338.21|343.67|341.27|338.33|335.93|0
1649791800000|2022-04-12 19:30:00|339.7|337.3|340.46|338.06|341.83|339.43|338.56|336.16|0
1649792100000|2022-04-12 19:35:00|339.85|337.45|346.26|343.86|347.03|344.63|339.39|336.99|0
1649792400000|2022-04-12 19:40:00|345.96|343.56|344.57|342.17|347.8|345.4|343.96|341.56|0
1649792700000|2022-04-12 19:45:00|342.74|340.34|348.13|345.73|351.03|348.63|342.74|340.34|0
1649793000000|2022-04-12 19:50:00|347.83|345.43|348.28|345.88|349.98|347.58|345.67|343.27|0
1649793300000|2022-04-12 19:55:00|348.9|346.5|348.59|346.19|351.06|348.66|346.9|344.5|0
1649793600000|2022-04-12 20:00:00|347.82|345.42|346.59|344.19|347.82|345.42|345.67|343.27|0
1649793900000|2022-04-12 20:05:00|347.2|344.8|351.52|349.12|351.52|349.12|346.43|344.03|0
1649794200000|2022-04-12 20:10:00|351.05|348.65|349.97|347.57|351.52|349.12|349.97|347.57|0
1649794500000|2022-04-12 20:15:00|350.17|347.37|350.48|347.68|350.63|347.83|349.71|346.91|0
1649794800000|2022-04-12 20:20:00|350.47|347.67|350.47|347.67|350.47|347.67|349.86|347.06|0
1649795100000|2022-04-12 20:25:00|350.63|347.83|350.93|348.13|351.09|348.29|350.32|347.52|0
1649795400000|2022-04-12 20:30:00|351.09|348.29|350.93|348.13|351.55|348.75|350.93|348.13|0
1649795700000|2022-04-12 20:35:00|351.08|348.28|350.93|348.13|351.08|348.28|350.77|347.97|0
1649796000000|2022-04-12 20:40:00|351|348.2|350.62|347.82|351.08|348.28|350.62|347.82|0
1649796300000|2022-04-12 20:45:00|350.46|347.66|349.84|347.04|350.61|347.81|349.69|346.89|0
1649796600000|2022-04-12 20:50:00|349.69|346.89|350.68|347.88|350.76|347.96|349.69|346.89|0
1649796900000|2022-04-12 20:55:00|350.84|348.04|349.91|347.11|350.92|348.12|349.84|347.04|0
1649797200000|2022-04-12 21:00:00|349.83|347.03|350.17|347.37|350.28|347.48|349.83|347.03|0
1649797500000|2022-04-12 21:05:00|350.16|347.36|350.14|347.34|350.28|347.48|350.14|347.34|0
1649797800000|2022-04-12 21:10:00|350.12|347.32|350.13|347.33|350.14|347.34|350.12|347.32|0
1649798100000|2022-04-12 21:15:00|350.16|347.36|350.16|347.36|350.16|347.36|350.16|347.36|0
1649798400000|2022-04-12 21:20:00|350.2|347.4|350.22|347.42|350.33|347.53|350.13|347.33|0
1649798700000|2022-04-12 21:25:00|350.36|347.56|350.31|347.51|350.44|347.64|350.22|347.42|0
1649799000000|2022-04-12 21:30:00|350.29|347.49|349.97|347.17|350.29|347.49|349.79|346.99|0
1649799300000|2022-04-12 21:35:00|349.9|347.1|350.42|347.62|350.42|347.62|349.9|347.1|0
1649799600000|2022-04-12 21:40:00|350.21|347.41|350.28|347.48|350.28|347.48|349.94|347.14|0
1649799900000|2022-04-12 21:45:00|350.17|347.37|350.14|347.34|350.39|347.59|350.01|347.21|0
1649800200000|2022-04-12 21:50:00|349.91|347.11|350.16|347.36|350.23|347.43|349.91|347.11|0
1649800500000|2022-04-12 21:55:00|350.25|347.45|350.29|347.49|350.36|347.56|350.07|347.27|0
1649800800000|2022-04-12 22:00:00|350.96|348.16|351.5|348.7|351.96|349.16|350.57|347.77|0
1649801100000|2022-04-12 22:05:00|351.42|348.62|351.96|349.16|352.27|349.47|351.34|348.54|0
1649801400000|2022-04-12 22:10:00|352.03|349.23|351.41|348.61|352.58|349.78|351.34|348.54|0
1649801700000|2022-04-12 22:15:00|351.49|348.69|349.94|347.14|351.49|348.69|349.55|346.75|0
1649802000000|2022-04-12 22:20:00|350.02|347.22|349.63|346.83|350.4|347.6|348.94|346.14|0
1649802300000|2022-04-12 22:25:00|349.71|346.91|349.63|346.83|349.94|347.14|349.32|346.52|0
1649802600000|2022-04-12 22:30:00|349.78|346.98|350.55|347.75|350.63|347.83|349.78|346.98|0
1649802900000|2022-04-12 22:35:00|350.71|347.91|351.01|348.21|351.63|348.83|350.7|347.9|0
1649803200000|2022-04-12 22:40:00|351.17|348.37|351.32|348.52|351.47|348.67|351.09|348.29|0
1649803500000|2022-04-12 22:45:00|351.39|348.59|351.63|348.83|351.63|348.83|351.01|348.21|0
1649803800000|2022-04-12 22:50:00|351.78|348.98|352.86|350.06|352.86|350.06|351.78|348.98|0
1649804100000|2022-04-12 22:55:00|352.71|349.91|353.48|350.68|353.48|350.68|352.7|349.9|0
1649804400000|2022-04-12 23:00:00|353.32|350.52|354.25|351.45|354.25|351.45|353.24|350.44|0
1649804700000|2022-04-12 23:05:00|354.1|351.3|354.71|351.91|354.71|351.91|353.94|351.14|0
1649805000000|2022-04-12 23:10:00|354.56|351.76|354.25|351.45|354.71|351.91|354.25|351.45|0
1649805300000|2022-04-12 23:15:00|354.17|351.37|354.55|351.75|354.71|351.91|353.78|350.98|0
1649805600000|2022-04-12 23:20:00|354.4|351.6|354.08|351.28|354.4|351.6|353.77|350.97|0
1649805900000|2022-04-12 23:25:00|354.24|351.44|354.39|351.59|354.78|351.98|354.08|351.28|0
1649806200000|2022-04-12 23:30:00|354.47|351.67|353.77|350.97|354.55|351.75|353.77|350.97|0
1649806500000|2022-04-12 23:35:00|353.61|350.81|353.3|350.5|354.54|351.74|353.3|350.5|0
1649806800000|2022-04-12 23:40:00|353.46|350.66|354.38|351.58|354.54|351.74|353.46|350.66|0
1649807100000|2022-04-12 23:45:00|354.54|351.74|355.47|352.67|355.47|352.67|354.54|351.74|0
1649807400000|2022-04-12 23:50:00|355.62|352.82|356.24|353.44|356.71|353.91|355.62|352.82|0
1649807700000|2022-04-12 23:55:00|356.4|353.6|356.87|354.07|356.87|354.07|356.09|353.29|0
1649808000000|2022-04-13 00:00:00|356.71|353.91|357.02|354.22|357.64|354.84|356.55|353.75|0
1649808300000|2022-04-13 00:05:00|357.17|354.37|357.33|354.53|357.64|354.84|356.55|353.75|0
1649808600000|2022-04-13 00:10:00|357.48|354.68|356.86|354.06|357.48|354.68|356.7|353.9|0
1649808900000|2022-04-13 00:15:00|357.01|354.21|357.01|354.21|357.48|354.68|356.54|353.74|0
1649809200000|2022-04-13 00:20:00|356.85|354.05|357.01|354.21|357.01|354.21|356.7|353.9|0
1649809500000|2022-04-13 00:25:00|356.85|354.05|355.91|353.11|356.85|354.05|355.6|352.8|0
1649809800000|2022-04-13 00:30:00|356.07|353.27|356.69|353.89|357|354.2|355.6|352.8|0
1649810100000|2022-04-13 00:35:00|356.85|354.05|357.31|354.51|357.78|354.98|356.69|353.89|0
1649810400000|2022-04-13 00:40:00|357.23|354.43|357.78|354.98|357.78|354.98|357|354.2|0
1649810700000|2022-04-13 00:45:00|357.93|355.13|358.55|355.75|359.18|356.38|357.93|355.13|0
1649811000000|2022-04-13 00:50:00|358.71|355.91|358.39|355.59|358.87|356.07|358.24|355.44|0
1649811300000|2022-04-13 00:55:00|358.47|355.67|359.02|356.22|359.17|356.37|358.24|355.44|0
1649811600000|2022-04-13 01:00:00|358.94|356.14|358.86|356.06|359.49|356.69|358.7|355.9|0
1649811900000|2022-04-13 01:05:00|358.93|356.13|359.01|356.21|359.48|356.68|358.7|355.9|0
1649812200000|2022-04-13 01:10:00|359.17|356.37|359.16|356.36|359.79|356.99|359.01|356.21|0
1649812500000|2022-04-13 01:15:00|359.32|356.52|358.85|356.05|359.32|356.52|358.54|355.74|0
1649812800000|2022-04-13 01:20:00|358.69|355.89|359.32|356.52|359.47|356.67|358.38|355.58|0
1649813100000|2022-04-13 01:25:00|359.31|356.51|359|356.2|359.39|356.59|358.85|356.05|0
1649813400000|2022-04-13 01:30:00|358.84|356.04|359|356.2|360.09|357.29|358.53|355.73|0
1649813700000|2022-04-13 01:35:00|359.15|356.35|358.99|356.19|359.15|356.35|358.68|355.88|0
1649814000000|2022-04-13 01:40:00|359.07|356.27|359.77|356.97|359.93|357.13|358.84|356.04|0
1649814300000|2022-04-13 01:45:00|359.93|357.13|358.83|356.03|360.56|357.76|358.68|355.88|0
1649814600000|2022-04-13 01:50:00|358.99|356.19|359.53|356.73|360.08|357.28|358.83|356.03|0
1649814900000|2022-04-13 01:55:00|359.61|356.81|359.45|356.65|360.39|357.59|359.21|356.41|0
1649815200000|2022-04-13 02:00:00|359.61|356.81|359.29|356.49|360.08|357.28|358.98|356.18|0
1649815500000|2022-04-13 02:05:00|359.45|356.65|360.39|357.59|360.7|357.9|359.29|356.49|0
1649815800000|2022-04-13 02:10:00|360.23|357.43|360.38|357.58|360.7|357.9|359.91|357.11|0
1649816100000|2022-04-13 02:15:00|360.54|357.74|360.38|357.58|360.7|357.9|360.07|357.27|0
1649816400000|2022-04-13 02:20:00|360.22|357.42|360.69|357.89|361.16|358.36|360.22|357.42|0
1649816700000|2022-04-13 02:25:00|360.53|357.73|360.69|357.89|361|358.2|360.22|357.42|0
1649817000000|2022-04-13 02:30:00|360.53|357.73|361.47|358.67|361.63|358.83|360.53|357.73|0
1649817300000|2022-04-13 02:35:00|361.31|358.51|360.84|358.04|361.78|358.98|360.84|358.04|0
1649817600000|2022-04-13 02:40:00|360.99|358.19|360.05|357.25|360.99|358.19|359.9|357.1|0
1649817900000|2022-04-13 02:45:00|360.21|357.41|360.68|357.88|360.68|357.88|359.89|357.09|0
1649818200000|2022-04-13 02:50:00|360.83|358.03|361.14|358.34|361.3|358.5|360.52|357.72|0
1649818500000|2022-04-13 02:55:00|361.22|358.42|360.67|357.87|361.46|358.66|360.51|357.71|0
1649818800000|2022-04-13 03:00:00|360.83|358.03|361.92|359.12|362.08|359.28|360.83|358.03|0
1649819100000|2022-04-13 03:05:00|361.77|358.97|361.61|358.81|362.86|360.06|361.45|358.65|0
1649819400000|2022-04-13 03:10:00|361.76|358.96|362.38|359.58|362.38|359.58|360.19|357.39|0
1649819700000|2022-04-13 03:15:00|362.22|359.42|362.53|359.73|362.53|359.73|362.06|359.26|0
1649820000000|2022-04-13 03:20:00|362.69|359.89|362.84|360.04|363.31|360.51|362.53|359.73|0
1649820300000|2022-04-13 03:25:00|362.68|359.88|363|360.2|363|360.2|362.53|359.73|0
1649820600000|2022-04-13 03:30:00|362.84|360.04|362.36|359.56|363.31|360.51|362.05|359.25|0
1649820900000|2022-04-13 03:35:00|362.28|359.48|363.07|360.27|363.15|360.35|362.21|359.41|0
1649821200000|2022-04-13 03:40:00|363.15|360.35|362.67|359.87|363.3|360.5|362.59|359.79|0
1649821500000|2022-04-13 03:45:00|362.59|359.79|362.98|360.18|363.14|360.34|362.59|359.79|0
1649821800000|2022-04-13 03:50:00|362.83|360.03|362.98|360.18|363.14|360.34|362.74|359.94|0
1649822100000|2022-04-13 03:55:00|362.82|360.02|362.98|360.18|362.98|360.18|362.67|359.87|0
1649822400000|2022-04-13 04:00:00|363.05|360.25|362.35|359.55|363.14|360.34|362.19|359.39|0
1649822700000|2022-04-13 04:05:00|362.5|359.7|362.97|360.17|363.13|360.33|362.35|359.55|0
1649823000000|2022-04-13 04:10:00|362.82|360.02|362.81|360.01|362.97|360.17|362.66|359.86|0
1649823300000|2022-04-13 04:15:00|362.66|359.86|362.97|360.17|362.97|360.17|362.5|359.7|0
1649823600000|2022-04-13 04:20:00|362.81|360.01|362.65|359.85|363.12|360.32|362.65|359.85|0
1649823900000|2022-04-13 04:25:00|362.49|359.69|361.55|358.75|362.49|359.69|361.39|358.59|0
1649824200000|2022-04-13 04:30:00|361.39|358.59|359.98|357.18|361.55|358.75|359.98|357.18|0
1649824500000|2022-04-13 04:35:00|360.13|357.33|360.13|357.33|360.29|357.49|359.19|356.39|0
1649824800000|2022-04-13 04:40:00|359.97|357.17|360.29|357.49|360.44|357.64|359.82|357.02|0
1649825100000|2022-04-13 04:45:00|360.44|357.64|361.07|358.27|361.07|358.27|360.28|357.48|0
1649825400000|2022-04-13 04:50:00|360.98|358.18|360.75|357.95|361.22|358.42|360.75|357.95|0
1649825700000|2022-04-13 04:55:00|360.91|358.11|361.53|358.73|361.53|358.73|360.91|358.11|0
1649826000000|2022-04-13 05:00:00|361.37|358.57|362.78|359.98|362.86|360.06|361.06|358.26|0
1649826300000|2022-04-13 05:05:00|362.63|359.83|362.47|359.67|362.63|359.83|362|359.2|0
1649826600000|2022-04-13 05:10:00|362.62|359.82|361.37|358.57|362.62|359.82|361.05|358.25|0
1649826900000|2022-04-13 05:15:00|361.52|358.72|362.62|359.82|362.62|359.82|361.44|358.64|0
1649827200000|2022-04-13 05:20:00|362.46|359.66|362.62|359.82|363.25|360.45|362.46|359.66|0
1649827500000|2022-04-13 05:25:00|362.46|359.66|362.14|359.34|362.46|359.66|361.67|358.87|0
1649827800000|2022-04-13 05:30:00|362.3|359.5|366.39|363.59|366.39|363.59|362.3|359.5|0
1649828100000|2022-04-13 05:35:00|366.55|363.75|367.02|364.22|368.44|365.64|365.6|362.8|0
1649828400000|2022-04-13 05:40:00|366.86|364.06|366.7|363.9|367.65|364.85|366.7|363.9|0
1649828700000|2022-04-13 05:45:00|366.54|363.74|368.12|365.32|368.12|365.32|366.54|363.74|0
1649829000000|2022-04-13 05:50:00|368.28|365.48|369.7|366.9|369.86|367.06|367.64|364.84|0
1649829300000|2022-04-13 05:55:00|369.86|367.06|370.65|367.85|370.81|368.01|369.54|366.74|0
1649829600000|2022-04-13 06:00:00|370.81|368.01|369.06|366.26|370.81|368.01|369.06|366.26|0
1649829900000|2022-04-13 06:05:00|369.22|366.42|367.32|364.52|369.22|366.42|367.16|364.36|0
1649830200000|2022-04-13 06:10:00|367.48|364.68|368.26|365.46|368.74|365.94|367.16|364.36|0
1649830500000|2022-04-13 06:15:00|368.11|365.31|369.21|366.41|369.21|366.41|367.55|364.75|0
1649830800000|2022-04-13 06:20:00|369.05|366.25|367.94|365.14|369.37|366.57|367.94|365.14|0
1649831100000|2022-04-13 06:25:00|368.02|365.22|367.31|364.51|368.42|365.62|367.15|364.35|0
1649831400000|2022-04-13 06:30:00|367.15|364.35|365.72|362.92|367.46|364.66|365.09|362.29|0
1649831700000|2022-04-13 06:35:00|365.57|362.77|364.77|361.97|366.51|363.71|364.77|361.97|0
1649832000000|2022-04-13 06:40:00|364.62|361.82|364.77|361.97|365.4|362.6|364.46|361.66|0
1649832300000|2022-04-13 06:45:00|364.93|362.13|365.16|362.36|365.71|362.91|364.45|361.65|0
1649832600000|2022-04-13 06:50:00|365.24|362.44|364.92|362.12|365.71|362.91|364.92|362.12|0
1649832900000|2022-04-13 06:55:00|364.77|361.97|364.29|361.49|364.77|361.97|363.5|360.7|0
1649833200000|2022-04-13 07:00:00|364.45|361.65|362.71|359.91|366.02|363.22|362.56|359.76|0
1649833500000|2022-04-13 07:05:00|362.99|360.59|359.38|356.98|363.53|361.13|358.91|356.51|0
1649833800000|2022-04-13 07:10:00|359.22|356.82|360.16|357.76|361.17|358.77|358.91|356.51|0
1649834100000|2022-04-13 07:15:00|360.07|357.67|361.25|358.85|362.98|360.58|359.69|357.29|0
1649834400000|2022-04-13 07:20:00|361.17|358.77|362.66|360.26|365.02|362.62|360.94|358.54|0
1649834700000|2022-04-13 07:25:00|362.82|360.42|362.66|360.26|363.92|361.52|361.72|359.32|0
1649835000000|2022-04-13 07:30:00|362.73|360.33|361.4|359|362.73|360.33|360.46|358.06|0
1649835300000|2022-04-13 07:35:00|361.55|359.15|363.51|361.11|364.14|361.74|361.4|359|0
1649835600000|2022-04-13 07:40:00|363.59|361.19|364.98|362.58|367.4|365|363.28|360.88|0
1649835900000|2022-04-13 07:45:00|365.06|362.66|365.38|362.98|365.85|363.45|364.43|362.03|0
1649836200000|2022-04-13 07:50:00|365.45|363.05|364.11|361.71|365.69|363.29|363.33|360.93|0
1649836500000|2022-04-13 07:55:00|363.96|361.56|363.32|360.92|364.74|362.34|362.54|360.14|0
1649836800000|2022-04-13 08:00:00|363.17|360.77|365.68|363.28|366.95|364.55|362.69|360.29|0
1649837100000|2022-04-13 08:05:00|365.6|363.2|367.18|364.78|368.05|365.65|365.6|363.2|0
1649837400000|2022-04-13 08:10:00|366.94|364.54|365.44|363.04|367.1|364.7|365.21|362.81|0
1649837700000|2022-04-13 08:15:00|365.36|362.96|365.2|362.8|366.78|364.38|365.2|362.8|0
1649838000000|2022-04-13 08:20:00|365.12|362.72|365.43|363.03|365.67|363.27|364.41|362.01|0
1649838300000|2022-04-13 08:25:00|365.51|363.11|363.94|361.54|365.51|363.11|363.31|360.91|0
1649838600000|2022-04-13 08:30:00|363.78|361.38|364.72|362.32|364.88|362.48|362.99|360.59|0
1649838900000|2022-04-13 08:35:00|364.8|362.4|363.62|361.22|364.8|362.4|363.46|361.06|0
1649839200000|2022-04-13 08:40:00|363.61|361.21|367.24|364.84|367.4|365|363.61|361.21|0
1649839500000|2022-04-13 08:45:00|367.56|365.16|368.5|366.1|368.98|366.58|367.4|365|0
1649839800000|2022-04-13 08:50:00|368.35|365.95|368.5|366.1|369.14|366.74|367.24|364.84|0
1649840100000|2022-04-13 08:55:00|368.34|365.94|367.55|365.15|369.14|366.74|367.07|364.67|0
1649840400000|2022-04-13 09:00:00|367.39|364.99|366.75|364.35|367.55|365.15|366.6|364.2|0
1649840700000|2022-04-13 09:05:00|366.67|364.27|367.38|364.98|367.54|365.14|366.12|363.72|0
1649841000000|2022-04-13 09:10:00|367.23|364.83|366.75|364.35|367.86|365.46|366.75|364.35|0
1649841300000|2022-04-13 09:15:00|366.43|364.03|365.48|363.08|366.43|364.03|364.93|362.53|0
1649841600000|2022-04-13 09:20:00|365.4|363|364.85|362.45|365.64|363.24|364.53|362.13|0
1649841900000|2022-04-13 09:25:00|365.01|362.61|364.53|362.13|365.48|363.08|364.22|361.82|0
1649842200000|2022-04-13 09:30:00|364.22|361.82|364.21|361.81|364.37|361.97|363.74|361.34|0
1649842500000|2022-04-13 09:35:00|364.29|361.89|360.91|358.51|364.29|361.89|360.44|358.04|0
1649842800000|2022-04-13 09:40:00|361.07|358.67|359.89|357.49|361.07|358.67|359.65|357.25|0
1649843100000|2022-04-13 09:45:00|359.81|357.41|359.65|357.25|360.44|358.04|358.87|356.47|0
1649843400000|2022-04-13 09:50:00|359.57|357.17|358.56|356.16|359.57|357.17|357.93|355.53|0
1649843700000|2022-04-13 09:55:00|358.4|356|354.96|352.56|358.56|356.16|354.81|352.41|0
1649844000000|2022-04-13 10:00:00|355.12|352.72|356.68|354.28|357.3|354.9|354.57|352.17|0
1649844300000|2022-04-13 10:05:00|356.52|354.12|355.74|353.34|356.99|354.59|355.43|353.03|0
1649844600000|2022-04-13 10:10:00|356.05|353.65|357.29|354.89|357.76|355.36|355.97|353.57|0
1649844900000|2022-04-13 10:15:00|357.45|355.05|356.74|354.34|358.15|355.75|356.04|353.64|0
1649845200000|2022-04-13 10:20:00|356.67|354.27|356.11|353.71|357.92|355.52|356.04|353.64|0
1649845500000|2022-04-13 10:25:00|356.2|353.8|356.66|354.26|357.44|355.04|355.88|353.48|0
1649845800000|2022-04-13 10:30:00|356.58|354.18|359.08|356.68|359.16|356.76|356.5|354.1|0
1649846100000|2022-04-13 10:35:00|359.16|356.76|361.04|358.64|361.35|358.95|358.53|356.13|0
1649846400000|2022-04-13 10:40:00|361.2|358.8|360.8|358.4|361.67|359.27|360.41|358.01|0
1649846700000|2022-04-13 10:45:00|360.72|358.32|359.23|356.83|361.67|359.27|358.68|356.28|0
1649847000000|2022-04-13 10:50:00|359.31|356.91|361.35|358.95|362.29|359.89|359.31|356.91|0
1649847300000|2022-04-13 10:55:00|361.42|359.02|362.44|360.04|362.76|360.36|361.35|358.95|0
1649847600000|2022-04-13 11:00:00|362.68|360.28|363.54|361.14|363.7|361.3|361.81|359.41|0
1649847900000|2022-04-13 11:05:00|363.7|361.3|364.65|362.25|365.44|363.04|363.7|361.3|0
1649848200000|2022-04-13 11:10:00|364.8|362.4|365.59|363.19|365.59|363.19|364.17|361.77|0
1649848500000|2022-04-13 11:15:00|365.67|363.27|364.8|362.4|365.67|363.27|364.24|361.84|0
1649848800000|2022-04-13 11:20:00|364.64|362.24|362.9|360.5|364.95|362.55|362.9|360.5|0
1649849100000|2022-04-13 11:25:00|363.06|360.66|363.53|361.13|363.69|361.29|361.72|359.32|0
1649849400000|2022-04-13 11:30:00|363.45|361.05|360.85|358.45|363.53|361.13|360.85|358.45|0
1649849700000|2022-04-13 11:35:00|361.01|358.61|360.06|357.66|361.48|359.08|359.75|357.35|0
1649850000000|2022-04-13 11:40:00|359.83|357.43|357.56|355.16|360.06|357.66|357.4|355|0
1649850300000|2022-04-13 11:45:00|357.71|355.31|356.77|354.37|358.18|355.78|356.77|354.37|0
1649850600000|2022-04-13 11:50:00|356.93|354.53|354.27|351.87|356.93|354.53|353.96|351.56|0
1649850900000|2022-04-13 11:55:00|354.12|351.72|351.79|349.39|354.12|351.72|350.55|348.15|0
1649851200000|2022-04-13 12:00:00|351.94|349.54|351.16|348.76|352.72|350.32|350.86|348.46|0
1649851500000|2022-04-13 12:05:00|350.54|348.14|348.69|346.29|351.63|349.23|348.69|346.29|0
1649851800000|2022-04-13 12:10:00|348.53|346.13|350.07|347.67|350.38|347.98|348.38|345.98|0
1649852100000|2022-04-13 12:15:00|349.61|347.21|351.15|348.75|351.62|349.22|348.68|346.28|0
1649852400000|2022-04-13 12:20:00|351|348.6|346.67|344.27|351.62|349.22|345.67|343.27|0
1649852700000|2022-04-13 12:25:00|346.83|344.43|347.44|345.04|348.21|345.81|345.75|343.35|0
1649853000000|2022-04-13 12:30:00|347.6|345.2|346.98|344.58|348.67|346.27|343.52|341.12|0
1649853300000|2022-04-13 12:35:00|347.13|344.73|348.05|345.65|348.36|345.96|345.75|343.35|0
1649853600000|2022-04-13 12:40:00|348.21|345.81|349.75|347.35|350.99|348.59|347.44|345.04|0
1649853900000|2022-04-13 12:45:00|349.9|347.5|348.82|346.42|350.52|348.12|348.35|345.95|0
1649854200000|2022-04-13 12:50:00|348.66|346.26|347.89|345.49|348.97|346.57|347.74|345.34|0
1649854500000|2022-04-13 12:55:00|347.74|345.34|344.81|342.41|347.89|345.49|344.81|342.41|0
1649854800000|2022-04-13 13:00:00|344.88|342.48|345.42|343.02|345.73|343.33|344.81|342.41|0
1649855100000|2022-04-13 13:05:00|345.73|343.33|342.35|339.95|345.73|343.33|342.2|339.8|0
1649855400000|2022-04-13 13:10:00|342.27|339.87|346.42|344.02|346.57|344.17|342.27|339.87|0
1649855700000|2022-04-13 13:15:00|346.57|344.17|348.72|346.32|348.88|346.48|346.27|343.87|0
1649856000000|2022-04-13 13:20:00|348.88|346.48|348.87|346.47|350.42|348.02|348.72|346.32|0
1649856300000|2022-04-13 13:25:00|348.72|346.32|346.33|343.93|348.72|346.32|345.95|343.55|0
1649856600000|2022-04-13 13:30:00|346.41|344.01|353.19|350.79|353.19|350.79|345.49|343.09|0
1649856900000|2022-04-13 13:35:00|353.97|351.57|352.22|349.82|355.82|353.42|351.44|349.04|0
1649857200000|2022-04-13 13:40:00|353|350.6|355.95|353.55|357.59|355.19|351.91|349.51|0
1649857500000|2022-04-13 13:45:00|356.11|353.71|357.98|355.58|358.92|356.52|355.02|352.62|0
1649857800000|2022-04-13 13:50:00|358.14|355.74|357.19|354.79|358.45|356.05|356.1|353.7|0
1649858100000|2022-04-13 13:55:00|357.51|355.11|351.12|348.72|357.66|355.26|351.12|348.72|0
1649858400000|2022-04-13 14:00:00|351.28|348.88|351.12|348.72|351.74|349.34|348.49|346.09|0
1649858700000|2022-04-13 14:05:00|351.28|348.88|347.87|345.47|353.91|351.51|347.87|345.47|0
1649859000000|2022-04-13 14:10:00|348.03|345.63|348.95|346.55|350.19|347.79|346.79|344.39|0
1649859300000|2022-04-13 14:15:00|349.41|347.01|353.83|351.43|355.31|352.91|349.41|347.01|0
1649859600000|2022-04-13 14:20:00|353.68|351.28|355.86|353.46|355.86|353.46|352.9|350.5|0
1649859900000|2022-04-13 14:25:00|355.7|353.3|352.12|349.72|355.7|353.3|352.12|349.72|0
1649860200000|2022-04-13 14:30:00|351.81|349.41|354.14|351.74|355.93|353.53|350.88|348.48|0
1649860500000|2022-04-13 14:35:00|353.83|351.43|351.34|348.94|354.92|352.52|351.03|348.63|0
1649860800000|2022-04-13 14:40:00|350.87|348.47|353.82|351.42|353.98|351.58|349.17|346.77|0
1649861100000|2022-04-13 14:45:00|353.98|351.58|352.88|350.48|356|353.6|352.88|350.48|0
1649861400000|2022-04-13 14:50:00|353.04|350.64|355.37|352.97|356.15|353.75|352.42|350.02|0
1649861700000|2022-04-13 14:55:00|354.75|352.35|355.37|352.97|356.15|353.75|353.97|351.57|0
1649862000000|2022-04-13 15:00:00|355.68|353.28|361.8|359.4|362.43|360.03|355.37|352.97|0
1649862300000|2022-04-13 15:05:00|361.87|359.47|360.38|357.98|362.11|359.71|360.06|357.66|0
1649862600000|2022-04-13 15:10:00|360.53|358.13|363.05|360.65|363.21|360.81|360.22|357.82|0
1649862900000|2022-04-13 15:15:00|363.21|360.81|364.15|361.75|364.63|362.23|362.73|360.33|0
1649863200000|2022-04-13 15:20:00|364.31|361.91|363.96|361.56|366.44|364.04|362.85|360.45|0
1649863500000|2022-04-13 15:25:00|364.27|361.87|365.06|362.66|366.33|363.93|363.96|361.56|0
1649863800000|2022-04-13 15:30:00|365.54|363.14|366.01|363.61|367.92|365.52|364.9|362.5|0
1649864100000|2022-04-13 15:35:00|366.41|364.01|364.58|362.18|366.65|364.25|363.79|361.39|0
1649864400000|2022-04-13 15:40:00|364.9|362.5|364.9|362.5|366.17|363.77|363.63|361.23|0
1649864700000|2022-04-13 15:45:00|364.74|362.34|363.63|361.23|364.9|362.5|363.15|360.75|0
1649865000000|2022-04-13 15:50:00|363.31|360.91|362.2|359.8|363.31|360.91|361.57|359.17|0
1649865300000|2022-04-13 15:55:00|362.04|359.64|361.96|359.56|362.36|359.96|360.78|358.38|0
1649865600000|2022-04-13 16:00:00|362.04|359.64|362.83|360.43|363.14|360.74|360.3|357.9|0
1649865900000|2022-04-13 16:05:00|362.67|360.27|364.09|361.69|364.41|362.01|362.51|360.11|0
1649866200000|2022-04-13 16:10:00|363.93|361.53|363.61|361.21|364.41|362.01|361.09|358.69|0
1649866500000|2022-04-13 16:15:00|363.93|361.53|365.35|362.95|365.99|363.59|362.98|360.58|0
1649866800000|2022-04-13 16:20:00|364.95|362.55|367.25|364.85|367.25|364.85|364.08|361.68|0
1649867100000|2022-04-13 16:25:00|367.41|365.01|365.35|362.95|368.53|366.13|365.35|362.95|0
1649867400000|2022-04-13 16:30:00|365.58|363.18|367.25|364.85|367.89|365.49|365.5|363.1|0
1649867700000|2022-04-13 16:35:00|367.57|365.17|368.04|365.64|368.84|366.44|367.57|365.17|0
1649868000000|2022-04-13 16:40:00|368.2|365.8|371.23|368.83|371.55|369.15|368.04|365.64|0
1649868300000|2022-04-13 16:45:00|371.39|368.99|370.75|368.35|371.71|369.31|370.43|368.03|0
1649868600000|2022-04-13 16:50:00|370.59|368.19|369.15|366.75|371.72|369.32|368.91|366.51|0
1649868900000|2022-04-13 16:55:00|369.23|366.83|367.32|364.92|369.71|367.31|367|364.6|0
1649869200000|2022-04-13 17:00:00|367.63|365.23|368.91|366.51|369.87|367.47|367|364.6|0
1649869500000|2022-04-13 17:05:00|368.59|366.19|369.7|367.3|370.34|367.94|368.59|366.19|0
1649869800000|2022-04-13 17:10:00|369.54|367.14|370.18|367.78|371.94|369.54|369.38|366.98|0
1649870100000|2022-04-13 17:15:00|370.02|367.62|370.18|367.78|370.98|368.58|369.86|367.46|0
1649870400000|2022-04-13 17:20:00|370.5|368.1|371.13|368.73|372.25|369.85|370.49|368.09|0
1649870700000|2022-04-13 17:25:00|370.81|368.41|369.37|366.97|370.97|368.57|368.41|366.01|0
1649871000000|2022-04-13 17:30:00|369.21|366.81|366.66|364.26|369.69|367.29|366.5|364.1|0
1649871300000|2022-04-13 17:35:00|366.98|364.58|365.62|363.22|366.98|364.58|364.59|362.19|0
1649871600000|2022-04-13 17:40:00|365.54|363.14|365.46|363.06|365.86|363.46|364.91|362.51|0
1649871900000|2022-04-13 17:45:00|365.38|362.98|366.12|363.72|366.33|363.93|363.76|361.36|0
1649872200000|2022-04-13 17:50:00|365.96|363.56|364.85|362.45|366.12|363.72|364.37|361.97|0
1649872500000|2022-04-13 17:55:00|365.01|362.61|367.55|365.15|367.55|365.15|364.37|361.97|0
1649872800000|2022-04-13 18:00:00|367.62|365.22|367.54|365.14|367.86|365.46|366.35|363.95|0
1649873100000|2022-04-13 18:05:00|367.38|364.98|369.77|367.37|370.73|368.33|367.22|364.82|0
1649873400000|2022-04-13 18:10:00|369.61|367.21|368.01|365.61|369.61|367.21|365.95|363.55|0
1649873700000|2022-04-13 18:15:00|367.86|365.46|368.59|366.19|368.74|366.34|367.23|364.83|0
1649874000000|2022-04-13 18:20:00|368.74|366.34|368.26|365.86|369.86|367.46|367.15|364.75|0
1649874300000|2022-04-13 18:25:00|368.42|366.02|367.94|365.54|368.74|366.34|366.67|364.27|0
1649874600000|2022-04-13 18:30:00|368.02|365.62|367.45|365.05|369.56|367.16|366.34|363.94|0
1649874900000|2022-04-13 18:35:00|367.77|365.37|368.25|365.85|369.21|366.81|366.81|364.41|0
1649875200000|2022-04-13 18:40:00|368.09|365.69|370.32|367.92|370.32|367.92|367.77|365.37|0
1649875500000|2022-04-13 18:45:00|370.48|368.08|371.28|368.88|371.28|368.88|369.2|366.8|0
1649875800000|2022-04-13 18:50:00|371.44|369.04|370.7|368.3|372.74|370.34|370.54|368.14|0
1649876100000|2022-04-13 18:55:00|370.86|368.46|370.69|368.29|371.82|369.42|370.38|367.98|0
1649876400000|2022-04-13 19:00:00|370.85|368.45|368.93|366.53|371.18|368.78|367.65|365.25|0
1649876700000|2022-04-13 19:05:00|369.09|366.69|373.1|370.7|373.42|371.02|369.09|366.69|0
1649877000000|2022-04-13 19:10:00|372.94|370.54|372.94|370.54|373.58|371.18|372.13|369.73|0
1649877300000|2022-04-13 19:15:00|372.85|370.45|374.87|372.47|375.19|372.79|372.77|370.37|0
1649877600000|2022-04-13 19:20:00|374.7|372.3|375.85|373.45|375.85|373.45|373.74|371.34|0
1649877900000|2022-04-13 19:25:00|376.17|373.77|374.44|372.04|376.17|373.77|373.15|370.75|0
1649878200000|2022-04-13 19:30:00|374.6|372.2|376.54|374.14|377.18|374.78|373.95|371.55|0
1649878500000|2022-04-13 19:35:00|376.7|374.3|377.18|374.78|377.51|375.11|374.92|372.52|0
1649878800000|2022-04-13 19:40:00|376.86|374.46|376.69|374.29|377.34|374.94|375.56|373.16|0
1649879100000|2022-04-13 19:45:00|377.18|374.78|377.66|375.26|378.31|375.91|375.88|373.48|0
1649879400000|2022-04-13 19:50:00|377.5|375.1|373.46|371.06|377.5|375.1|372.49|370.09|0
1649879700000|2022-04-13 19:55:00|372.65|370.25|372.53|370.13|373.94|371.54|370.6|368.2|0
1649880000000|2022-04-13 20:00:00|373.02|370.62|370.6|368.2|373.02|370.62|369.96|367.56|0
1649880300000|2022-04-13 20:05:00|370.44|368.04|370.76|368.36|370.92|368.52|369.95|367.55|0
1649880600000|2022-04-13 20:10:00|370.6|368.2|369.95|367.55|371.4|369|369.95|367.55|0
1649880900000|2022-04-13 20:15:00|370.15|367.35|370.95|368.15|371.28|368.48|370.15|367.35|0
1649881200000|2022-04-13 20:20:00|371.11|368.31|370.95|368.15|371.11|368.31|370.79|367.99|0
1649881500000|2022-04-13 20:25:00|371.11|368.31|370.78|367.98|371.27|368.47|370.78|367.98|0
1649881800000|2022-04-13 20:30:00|370.95|368.15|370.94|368.14|370.95|368.15|370.78|367.98|0
1649882100000|2022-04-13 20:35:00|371.1|368.3|370.78|367.98|371.1|368.3|370.78|367.98|0
1649882400000|2022-04-13 20:40:00|370.94|368.14|371.1|368.3|371.26|368.46|370.78|367.98|0
1649882700000|2022-04-13 20:45:00|370.94|368.14|370.93|368.13|371.26|368.46|370.77|367.97|0
1649883000000|2022-04-13 20:50:00|370.77|367.97|370.77|367.97|371.09|368.29|370.77|367.97|0
1649883300000|2022-04-13 20:55:00|370.93|368.13|370.36|367.56|371.09|368.29|370.2|367.4|0
1649883600000|2022-04-13 21:00:00|370.27|367.47|370.55|367.75|370.57|367.77|370.27|367.47|0
1649883900000|2022-04-13 21:05:00|370.37|367.57|370.27|367.47|370.55|367.75|370.25|367.45|0
1649884200000|2022-04-13 21:10:00|370.25|367.45|370.26|367.46|370.27|367.47|370.19|367.39|0
1649884500000|2022-04-13 21:15:00|370.24|367.44|370.4|367.6|370.4|367.6|370.22|367.42|0
1649884800000|2022-04-13 21:20:00|370.61|367.81|370.87|368.07|370.94|368.14|370.61|367.81|0
1649885100000|2022-04-13 21:25:00|370.82|368.02|370.82|368.02|370.82|368.02|370.8|368|0
1649885400000|2022-04-13 21:30:00|370.81|368.01|370.84|368.04|370.84|368.04|370.81|368.01|0
1649885700000|2022-04-13 21:35:00|370.86|368.06|370.88|368.08|370.88|368.08|370.86|368.06|0
1649886300000|2022-04-13 21:45:00|370.86|368.06|370.8|368|370.86|368.06|370.73|367.93|0
1649886600000|2022-04-13 21:50:00|370.86|368.06|370.83|368.03|370.86|368.06|370.83|368.03|0
1649886900000|2022-04-13 21:55:00|370.85|368.05|370.71|367.91|370.85|368.05|370.71|367.91|0
1649887200000|2022-04-13 22:00:00|370.65|367.85|370.25|367.45|370.9|368.1|370.09|367.29|0
1649887500000|2022-04-13 22:05:00|370.09|367.29|370.25|367.45|370.57|367.77|370.09|367.29|0
1649887800000|2022-04-13 22:10:00|370.32|367.52|370.4|367.6|370.4|367.6|370.08|367.28|0
1649888100000|2022-04-13 22:15:00|370.24|367.44|370.72|367.92|371.21|368.41|370.24|367.44|0
1649888400000|2022-04-13 22:20:00|370.8|368|370.24|367.44|370.96|368.16|370.24|367.44|0
1649888700000|2022-04-13 22:25:00|370.4|367.6|370.4|367.6|370.56|367.76|370.08|367.28|0
1649889000000|2022-04-13 22:30:00|370.56|367.76|371.52|368.72|371.68|368.88|370.4|367.6|0
1649889300000|2022-04-13 22:35:00|371.68|368.88|371.92|369.12|372.32|369.52|371.68|368.88|0
1649889600000|2022-04-13 22:40:00|372|369.2|372.16|369.36|372.4|369.6|372|369.2|0
1649889900000|2022-04-13 22:45:00|372.24|369.44|372.48|369.68|372.48|369.68|372.24|369.44|0
1649890200000|2022-04-13 22:50:00|372.32|369.52|372.8|370|372.8|370|372.32|369.52|0
1649890500000|2022-04-13 22:55:00|372.96|370.16|372.8|370|372.96|370.16|372.47|369.67|0
1649890800000|2022-04-13 23:00:00|372.87|370.07|372.06|369.26|372.96|370.16|371.99|369.19|0
1649891100000|2022-04-13 23:05:00|371.99|369.19|371.82|369.02|372.15|369.35|371.58|368.78|0
1649891400000|2022-04-13 23:10:00|371.9|369.1|371.5|368.7|371.9|369.1|371.5|368.7|0
1649891700000|2022-04-13 23:15:00|371.66|368.86|372.14|369.34|372.3|369.5|371.66|368.86|0
1649892000000|2022-04-13 23:20:00|371.98|369.18|372.46|369.66|372.62|369.82|371.98|369.18|0
1649892300000|2022-04-13 23:25:00|372.3|369.5|370.68|367.88|372.37|369.57|370.52|367.72|0
1649892600000|2022-04-13 23:30:00|370.6|367.8|370.44|367.64|370.68|367.88|370.36|367.56|0
1649892900000|2022-04-13 23:35:00|370.52|367.72|370.2|367.4|370.68|367.88|370.04|367.24|0
1649893200000|2022-04-13 23:40:00|370.36|367.56|370.51|367.71|370.68|367.88|370.27|367.47|0
1649893500000|2022-04-13 23:45:00|370.68|367.88|370.51|367.71|371.16|368.36|370.19|367.39|0
1649893800000|2022-04-13 23:50:00|370.35|367.55|370.51|367.71|370.83|368.03|370.27|367.47|0
1649894100000|2022-04-13 23:55:00|370.67|367.87|370.18|367.38|370.83|368.03|370.18|367.38|0
1649894400000|2022-04-14 00:00:00|370.67|367.87|372.11|369.31|372.28|369.48|370.18|367.38|0
1649894700000|2022-04-14 00:05:00|372.28|369.48|373.24|370.44|373.56|370.76|371.47|368.67|0
1649895000000|2022-04-14 00:10:00|373.08|370.28|374.53|371.73|374.85|372.05|372.76|369.96|0
1649895300000|2022-04-14 00:15:00|374.69|371.89|374.04|371.24|374.69|371.89|372.59|369.79|0
1649895600000|2022-04-14 00:20:00|374.2|371.4|374.52|371.72|375.01|372.21|373.4|370.6|0
1649895900000|2022-04-14 00:25:00|374.69|371.89|374.36|371.56|374.85|372.05|374.36|371.56|0
1649896200000|2022-04-14 00:30:00|374.52|371.72|374.84|372.04|375.17|372.37|374.2|371.4|0
1649896500000|2022-04-14 00:35:00|374.92|372.12|374.52|371.72|374.92|372.12|374.19|371.39|0
1649896800000|2022-04-14 00:40:00|374.59|371.79|374.19|371.39|374.59|371.79|373.87|371.07|0
1649897100000|2022-04-14 00:45:00|374.03|371.23|374.43|371.63|374.67|371.87|374.03|371.23|0
1649897400000|2022-04-14 00:50:00|374.51|371.71|374.67|371.87|374.67|371.87|374.35|371.55|0
1649897700000|2022-04-14 00:55:00|374.51|371.71|373.37|370.57|374.51|371.71|373.21|370.41|0
1649898000000|2022-04-14 01:00:00|373.21|370.41|372.32|369.52|373.54|370.74|371.6|368.8|0
1649898300000|2022-04-14 01:05:00|372.4|369.6|371.92|369.12|372.4|369.6|371.43|368.63|0
1649898600000|2022-04-14 01:10:00|371.76|368.96|371.75|368.95|372.48|369.68|371.43|368.63|0
1649898900000|2022-04-14 01:15:00|371.83|369.03|372.39|369.59|372.72|369.92|371.75|368.95|0
1649899200000|2022-04-14 01:20:00|372.23|369.43|372.23|369.43|372.39|369.59|371.59|368.79|0
1649899500000|2022-04-14 01:25:00|372.39|369.59|372.07|369.27|372.55|369.75|372.07|369.27|0
1649899800000|2022-04-14 01:30:00|372.23|369.43|371.74|368.94|372.39|369.59|371.26|368.46|0
1649900100000|2022-04-14 01:35:00|371.9|369.1|371.9|369.1|372.14|369.34|371.58|368.78|0
1649900400000|2022-04-14 01:40:00|372.06|369.26|370.93|368.13|372.22|369.42|370.93|368.13|0
1649900700000|2022-04-14 01:45:00|371.09|368.29|372.38|369.58|372.7|369.9|370.93|368.13|0
1649901000000|2022-04-14 01:50:00|372.46|369.66|373.34|370.54|373.83|371.03|372.22|369.42|0
1649901300000|2022-04-14 01:55:00|373.42|370.62|374.47|371.67|374.8|372|373.18|370.38|0
1649901600000|2022-04-14 02:00:00|374.31|371.51|374.15|371.35|374.47|371.67|373.82|371.02|0
1649901900000|2022-04-14 02:05:00|373.98|371.18|375.27|372.47|375.6|372.8|373.98|371.18|0
1649902200000|2022-04-14 02:10:00|375.44|372.64|375.27|372.47|376.08|373.28|375.11|372.31|0
1649902500000|2022-04-14 02:15:00|375.43|372.63|376.08|373.28|376.4|373.6|375.27|372.47|0
1649902800000|2022-04-14 02:20:00|375.99|373.19|375.27|372.47|375.99|373.19|374.78|371.98|0
1649903100000|2022-04-14 02:25:00|375.43|372.63|375.26|372.46|375.91|373.11|375.1|372.3|0
1649903400000|2022-04-14 02:30:00|375.1|372.3|374.45|371.65|375.26|372.46|374.45|371.65|0
1649903700000|2022-04-14 02:35:00|374.61|371.81|374.45|371.65|374.61|371.81|374.2|371.4|0
1649904000000|2022-04-14 02:40:00|374.37|371.57|374.69|371.89|375.01|372.21|374.29|371.49|0
1649904300000|2022-04-14 02:45:00|374.61|371.81|374.61|371.81|375.25|372.45|374.61|371.81|0
1649904600000|2022-04-14 02:50:00|374.77|371.97|375.09|372.29|375.25|372.45|374.44|371.64|0
1649904900000|2022-04-14 02:55:00|375.25|372.45|374.76|371.96|375.41|372.61|374.76|371.96|0
1649905200000|2022-04-14 03:00:00|374.84|372.04|375.41|372.61|375.41|372.61|374.76|371.96|0
1649905500000|2022-04-14 03:05:00|375.48|372.68|374.59|371.79|375.48|372.68|374.19|371.39|0
1649905800000|2022-04-14 03:10:00|374.43|371.63|374.59|371.79|374.76|371.96|374.27|371.47|0
1649906100000|2022-04-14 03:15:00|374.43|371.63|375.56|372.76|376.05|373.25|374.43|371.63|0
1649906400000|2022-04-14 03:20:00|375.4|372.6|374.59|371.79|375.48|372.68|374.1|371.3|0
1649906700000|2022-04-14 03:25:00|374.5|371.7|374.74|371.94|374.91|372.11|374.42|371.62|0
1649907000000|2022-04-14 03:30:00|374.91|372.11|374.42|371.62|374.91|372.11|374.26|371.46|0
1649907300000|2022-04-14 03:35:00|374.58|371.78|373.77|370.97|374.58|371.78|373.61|370.81|0
1649907600000|2022-04-14 03:40:00|373.93|371.13|374.57|371.77|374.74|371.94|373.77|370.97|0
1649907900000|2022-04-14 03:45:00|374.74|371.94|375.54|372.74|376.68|373.88|374.41|371.61|0
1649908200000|2022-04-14 03:50:00|375.7|372.9|374.65|371.85|375.7|372.9|374.65|371.85|0
1649908500000|2022-04-14 03:55:00|374.57|371.77|374.89|372.09|375.05|372.25|374.57|371.77|0
1649908800000|2022-04-14 04:00:00|374.81|372.01|375.61|372.81|375.86|373.06|374.81|372.01|0
1649909100000|2022-04-14 04:05:00|375.7|372.9|376.18|373.38|376.5|373.7|375.61|372.81|0
1649909400000|2022-04-14 04:10:00|376.26|373.46|377.15|374.35|377.64|374.84|376.18|373.38|0
1649909700000|2022-04-14 04:15:00|376.99|374.19|377.47|374.67|377.96|375.16|376.5|373.7|0
1649910000000|2022-04-14 04:20:00|377.39|374.59|378.28|375.48|378.28|375.48|377.15|374.35|0
1649910300000|2022-04-14 04:25:00|378.12|375.32|378.68|375.88|378.93|376.13|377.79|374.99|0
1649910600000|2022-04-14 04:30:00|378.6|375.8|378.93|376.13|379.09|376.29|378.6|375.8|0
1649910900000|2022-04-14 04:35:00|379|376.2|379.09|376.29|379.41|376.61|378.84|376.04|0
1649911200000|2022-04-14 04:40:00|379|376.2|379.25|376.45|379.41|376.61|378.92|376.12|0
1649911500000|2022-04-14 04:45:00|379.41|376.61|380.06|377.26|380.06|377.26|379.41|376.61|0
1649911800000|2022-04-14 04:50:00|379.97|377.17|379.32|376.52|379.97|377.17|379.24|376.44|0
1649912100000|2022-04-14 04:55:00|379.24|376.44|379.08|376.28|379.4|376.6|379.08|376.28|0
1649912400000|2022-04-14 05:00:00|379.24|376.44|379.07|376.27|379.89|377.09|378.75|375.95|0
1649912700000|2022-04-14 05:05:00|378.99|376.19|378.74|375.94|379.8|377|378.74|375.94|0
1649913000000|2022-04-14 05:10:00|378.82|376.02|379.07|376.27|379.07|376.27|378.42|375.62|0
1649913300000|2022-04-14 05:15:00|379.39|376.59|379.63|376.83|379.88|377.08|379.39|376.59|0
1649913600000|2022-04-14 05:20:00|379.72|376.92|378.9|376.1|379.72|376.92|378.74|375.94|0
1649913900000|2022-04-14 05:25:00|379.06|376.26|378.73|375.93|379.39|376.59|378.73|375.93|0
1649914200000|2022-04-14 05:30:00|378.81|376.01|379.38|376.58|379.55|376.75|378.32|375.52|0
1649914500000|2022-04-14 05:35:00|379.46|376.66|380.85|378.05|381.17|378.37|379.22|376.42|0
1649914800000|2022-04-14 05:40:00|380.92|378.12|380.27|377.47|381.01|378.21|379.86|377.06|0
1649915100000|2022-04-14 05:45:00|380.19|377.39|379.05|376.25|381.08|378.28|379.05|376.25|0
1649915400000|2022-04-14 05:50:00|378.88|376.08|379.21|376.41|379.37|376.57|378.72|375.92|0
1649915700000|2022-04-14 05:55:00|379.37|376.57|378.39|375.59|380.02|377.22|378.39|375.59|0
1649916000000|2022-04-14 06:00:00|378.55|375.75|377.9|375.1|379.2|376.4|377.74|374.94|0
1649916300000|2022-04-14 06:05:00|377.74|374.94|377.49|374.69|378.23|375.43|376.76|373.96|0
1649916600000|2022-04-14 06:10:00|377.57|374.77|377.73|374.93|378.06|375.26|377.25|374.45|0
1649916900000|2022-04-14 06:15:00|377.65|374.85|378.94|376.14|380.02|377.22|377.65|374.85|0
1649917200000|2022-04-14 06:20:00|379.02|376.22|379.59|376.79|379.59|376.79|378.62|375.82|0
1649917500000|2022-04-14 06:25:00|379.43|376.63|378.12|375.32|379.59|376.79|377.64|374.84|0
1649917800000|2022-04-14 06:30:00|377.96|375.16|376.9|374.1|378.61|375.81|376.74|373.94|0
1649918100000|2022-04-14 06:35:00|376.98|374.18|377.14|374.34|377.63|374.83|376.82|374.02|0
1649918400000|2022-04-14 06:40:00|377.06|374.26|376.98|374.18|377.47|374.67|376.66|373.86|0
1649918700000|2022-04-14 06:45:00|376.89|374.09|376.49|373.69|377.3|374.5|376.49|373.69|0
1649919000000|2022-04-14 06:50:00|376.33|373.53|375.68|372.88|376.81|374.01|375.68|372.88|0
1649919300000|2022-04-14 06:55:00|375.51|372.71|375.19|372.39|375.51|372.71|375.19|372.39|0
1649919600000|2022-04-14 07:00:00|375.67|372.87|374.66|371.3|375.67|372.87|373.69|370.33|0
1649919900000|2022-04-14 07:05:00|374.25|371.37|373.12|370.24|374.74|371.86|372.96|370.08|0
1649920200000|2022-04-14 07:10:00|372.96|370.08|372.15|369.27|373.44|370.56|371.03|368.15|0
1649920500000|2022-04-14 07:15:00|371.99|369.11|372.87|369.99|373.12|370.24|370.38|367.5|0
1649920800000|2022-04-14 07:20:00|372.95|370.07|373.27|370.39|373.6|370.72|371.02|368.14|0
1649921100000|2022-04-14 07:25:00|373.44|370.56|374.82|371.94|375.79|372.91|373.27|370.39|0
1649921400000|2022-04-14 07:30:00|374.98|372.1|372.48|369.6|375.15|372.27|372.4|369.52|0
1649921700000|2022-04-14 07:35:00|372.56|369.68|372.88|370|373.85|370.97|371.75|368.87|0
1649922000000|2022-04-14 07:40:00|372.96|370.08|372.3|369.9|374.01|371.13|371.9|369.02|0
1649922300000|2022-04-14 07:45:00|372.46|370.06|373.51|371.11|373.75|371.35|371.73|369.33|0
1649922600000|2022-04-14 07:50:00|373.59|371.19|372.54|370.14|373.59|371.19|372.13|369.73|0
1649922900000|2022-04-14 07:55:00|372.7|370.3|372.45|370.05|372.78|370.38|371.17|368.77|0
1649923200000|2022-04-14 08:00:00|372.53|370.13|370.68|368.28|373.1|370.7|370.36|367.96|0
1649923500000|2022-04-14 08:05:00|370.52|368.12|371.97|369.57|373.58|371.18|370.52|368.12|0
1649923800000|2022-04-14 08:10:00|372.29|369.89|372.61|370.21|373.09|370.69|371.8|369.4|0
1649924100000|2022-04-14 08:15:00|372.77|370.37|371.8|369.4|373.25|370.85|371.64|369.24|0
1649924400000|2022-04-14 08:20:00|371.64|369.24|371.31|368.91|372.2|369.8|370.99|368.59|0
1649924700000|2022-04-14 08:25:00|371.15|368.75|369.86|367.46|371.15|368.75|368.9|366.5|0
1649925000000|2022-04-14 08:30:00|369.7|367.3|369.54|367.14|370.18|367.78|369.05|366.65|0
1649925300000|2022-04-14 08:35:00|369.38|366.98|369.53|367.13|369.77|367.37|368.97|366.57|0
1649925600000|2022-04-14 08:40:00|369.37|366.97|370.33|367.93|371.46|369.06|369.37|366.97|0
1649925900000|2022-04-14 08:45:00|370.5|368.1|370.41|368.01|370.82|368.42|369.53|367.13|0
1649926200000|2022-04-14 08:50:00|370.49|368.09|371.13|368.73|371.3|368.9|370.25|367.85|0
1649926500000|2022-04-14 08:55:00|370.97|368.57|371.45|369.05|371.45|369.05|370.17|367.77|0
1649926800000|2022-04-14 09:00:00|371.29|368.89|370.48|368.08|371.77|369.37|370.48|368.08|0
1649927100000|2022-04-14 09:05:00|370|367.6|370.64|368.24|371.85|369.45|369.68|367.28|0
1649927400000|2022-04-14 09:10:00|370.48|368.08|370.72|368.32|371.77|369.37|368.87|366.47|0
1649927700000|2022-04-14 09:15:00|370.8|368.4|370.15|367.75|371.12|368.72|369.99|367.59|0
1649928000000|2022-04-14 09:20:00|370.31|367.91|370.87|368.47|371.36|368.96|370.15|367.75|0
1649928300000|2022-04-14 09:25:00|370.96|368.56|370.79|368.39|371.12|368.72|370.15|367.75|0
1649928600000|2022-04-14 09:30:00|370.95|368.55|371.92|369.52|372.08|369.68|370.47|368.07|0
1649928900000|2022-04-14 09:35:00|371.83|369.43|372.08|369.68|372.4|370|371.75|369.35|0
1649929200000|2022-04-14 09:40:00|372.15|369.75|371.91|369.51|372.4|370|371.59|369.19|0
1649929500000|2022-04-14 09:45:00|371.83|369.43|371.99|369.59|372.23|369.83|371.59|369.19|0
1649929800000|2022-04-14 09:50:00|371.91|369.51|371.26|368.86|371.91|369.51|368.21|365.81|0
1649930100000|2022-04-14 09:55:00|371.42|369.02|372.23|369.83|372.55|370.15|371.26|368.86|0
1649930400000|2022-04-14 10:00:00|372.06|369.66|373.35|370.95|373.52|371.12|371.74|369.34|0
1649930700000|2022-04-14 10:05:00|373.52|371.12|373.03|370.63|373.52|371.12|372.38|369.98|0
1649931000000|2022-04-14 10:10:00|372.94|370.54|372.06|369.66|373.51|371.11|371.49|369.09|0
1649931300000|2022-04-14 10:15:00|372.22|369.82|371.57|369.17|372.86|370.46|371.09|368.69|0
1649931600000|2022-04-14 10:20:00|371.49|369.09|371.57|369.17|372.45|370.05|371.09|368.69|0
1649931900000|2022-04-14 10:25:00|371.73|369.33|371.24|368.84|372.05|369.65|370.76|368.36|0
1649932200000|2022-04-14 10:30:00|371.56|369.16|368.99|366.59|371.73|369.33|368.67|366.27|0
1649932500000|2022-04-14 10:35:00|368.83|366.43|368.98|366.58|369.63|367.23|368.83|366.43|0
1649932800000|2022-04-14 10:40:00|369.14|366.74|370.27|367.87|370.59|368.19|369.06|366.66|0
1649933100000|2022-04-14 10:45:00|369.95|367.55|369.94|367.54|371.07|368.67|369.62|367.22|0
1649933400000|2022-04-14 10:50:00|369.86|367.46|371.39|368.99|371.39|368.99|369.78|367.38|0
1649933700000|2022-04-14 10:55:00|371.31|368.91|371.23|368.83|371.55|369.15|370.74|368.34|0
1649934000000|2022-04-14 11:00:00|371.06|368.66|373.81|371.41|374.13|371.73|370.58|368.18|0
1649934300000|2022-04-14 11:05:00|373.97|371.57|372.69|370.29|374.13|371.73|372.13|369.73|0
1649934600000|2022-04-14 11:10:00|372.62|370.22|372.78|370.38|373.42|371.02|372.21|369.81|0
1649934900000|2022-04-14 11:15:00|373.1|370.7|372.04|369.64|373.58|371.18|371.8|369.4|0
1649935200000|2022-04-14 11:20:00|371.97|369.57|370.83|368.43|371.97|369.57|370.51|368.11|0
1649935500000|2022-04-14 11:25:00|370.99|368.59|369.7|367.3|371.07|368.67|369.7|367.3|0
1649935800000|2022-04-14 11:30:00|369.54|367.14|369.86|367.46|370.67|368.27|369.38|366.98|0
1649936100000|2022-04-14 11:35:00|370.02|367.62|371.63|369.23|371.63|369.23|369.38|366.98|0
1649936400000|2022-04-14 11:40:00|371.47|369.07|371.06|368.66|372.6|370.2|370.9|368.5|0
1649936700000|2022-04-14 11:45:00|371.31|368.91|371.3|367.94|372.75|369.87|370.82|367.46|0
1649937000000|2022-04-14 11:50:00|371.46|368.1|366.07|363.19|371.46|368.1|365.91|363.03|0
1649937300000|2022-04-14 11:55:00|366.4|363.52|366.86|363.98|367.66|364.78|364.6|361.72|0
1649937600000|2022-04-14 12:00:00|366.77|363.89|367.98|365.1|368.7|365.82|366.29|363.41|0
1649937900000|2022-04-14 12:05:00|368.14|365.26|368.78|365.9|369.26|366.38|368.13|365.25|0
1649938200000|2022-04-14 12:10:00|368.85|365.97|369.58|366.7|370.06|367.18|368.61|365.73|0
1649938500000|2022-04-14 12:15:00|369.42|366.54|370.86|367.98|370.86|367.98|368.93|366.05|0
1649938800000|2022-04-14 12:20:00|370.7|367.82|370.7|367.82|371.18|368.3|370.21|367.33|0
1649939100000|2022-04-14 12:25:00|370.54|367.66|370.07|367.19|372.33|369.45|370.07|367.19|0
1649939400000|2022-04-14 12:30:00|370.39|367.51|368.22|365.82|371.52|368.64|367.74|365.34|0
1649939700000|2022-04-14 12:35:00|368.38|365.98|366.61|364.21|368.54|366.14|366.61|364.21|0
1649940000000|2022-04-14 12:40:00|366.77|364.37|366.61|364.21|367.25|364.85|365.01|362.61|0
1649940300000|2022-04-14 12:45:00|366.77|364.37|365.48|363.08|367.73|365.33|364.68|362.28|0
1649940600000|2022-04-14 12:50:00|365.32|362.92|365.32|362.92|366.12|363.72|365|362.6|0
1649940900000|2022-04-14 12:55:00|365.4|363|364.2|361.8|366.12|363.72|363.72|361.32|0
1649941200000|2022-04-14 13:00:00|364.36|361.96|365.32|362.92|365.32|362.92|362.92|360.52|0
1649941500000|2022-04-14 13:05:00|365.16|362.76|365.31|362.91|365.47|363.07|364.03|361.63|0
1649941800000|2022-04-14 13:10:00|365.15|362.75|364.99|362.59|365.63|363.23|364.51|362.11|0
1649942100000|2022-04-14 13:15:00|365.07|362.67|367.71|365.31|367.71|365.31|364.67|362.27|0
1649942400000|2022-04-14 13:20:00|367.55|365.15|368.19|365.79|368.51|366.11|367.55|365.15|0
1649942700000|2022-04-14 13:25:00|367.39|364.99|372.7|370.3|372.86|370.46|367.39|364.99|0
1649943000000|2022-04-14 13:30:00|372.86|370.46|377.73|375.33|377.73|375.33|372.86|370.46|0
1649943300000|2022-04-14 13:35:00|377.56|375.16|371.29|368.41|380.34|377.94|371.29|368.41|0
1649943600000|2022-04-14 13:40:00|371.78|368.9|364.83|361.95|372.59|369.71|364.83|361.95|0
1649943900000|2022-04-14 13:45:00|364.99|362.11|364.99|362.11|367.08|364.2|361.95|359.07|0
1649944200000|2022-04-14 13:50:00|365.23|362.35|361.69|358.81|365.55|362.67|359.78|356.9|0
1649944500000|2022-04-14 13:55:00|361.85|358.97|362.01|359.13|363.29|360.41|360.57|357.69|0
1649944800000|2022-04-14 14:00:00|362.4|359.52|365.21|362.33|367.3|364.42|361.77|358.89|0
1649945100000|2022-04-14 14:05:00|364.89|362.01|353.8|350.92|365.05|362.17|351.9|349.02|0
1649945400000|2022-04-14 14:10:00|353.16|350.28|352.76|349.88|355.22|352.34|351.81|348.93|0
1649945700000|2022-04-14 14:15:00|352.6|349.72|353.39|350.51|355.29|352.41|350.54|347.66|0
1649946000000|2022-04-14 14:20:00|354|351.12|356.35|353.47|359.12|356.24|353.36|350.48|0
1649946300000|2022-04-14 14:25:00|356.19|353.31|356.98|354.1|358.09|355.21|354.6|351.72|0
1649946600000|2022-04-14 14:30:00|356.74|353.86|358.88|356|360.47|357.59|355.71|352.83|0
1649946900000|2022-04-14 14:35:00|358.4|355.52|356.34|353.46|360.15|357.27|354.12|351.24|0
1649947200000|2022-04-14 14:40:00|356.02|353.14|356.41|353.53|358.4|355.52|354.59|351.71|0
1649947500000|2022-04-14 14:45:00|356.33|353.45|357.94|355.06|361.76|358.88|356.33|353.45|0
1649947800000|2022-04-14 14:50:00|357.47|354.59|357.15|354.27|357.47|354.59|354.85|351.97|0
1649948100000|2022-04-14 14:55:00|356.99|354.11|358.1|355.22|359.85|356.97|356.51|353.63|0
1649948400000|2022-04-14 15:00:00|357.62|354.74|360|357.12|361.04|358.16|356.51|353.63|0
1649948700000|2022-04-14 15:05:00|359.84|356.96|359.84|356.96|361.28|358.4|358.41|355.53|0
1649949000000|2022-04-14 15:10:00|359.68|356.8|359.68|356.8|361.43|358.55|357.77|354.89|0
1649949300000|2022-04-14 15:15:00|360|357.12|357.77|354.89|361.75|358.87|356.5|353.62|0
1649949600000|2022-04-14 15:20:00|357.93|355.05|362.06|359.18|362.06|359.18|355.87|352.99|0
1649949900000|2022-04-14 15:25:00|362.22|359.34|361.56|358.68|363.52|360.64|361.26|358.38|0
1649950200000|2022-04-14 15:30:00|361.64|358.76|359.72|356.84|362.44|359.56|359.4|356.52|0
1649950500000|2022-04-14 15:35:00|359.56|356.68|356.7|353.82|359.72|356.84|356.38|353.5|0
1649950800000|2022-04-14 15:40:00|357.18|354.3|353.22|350.34|357.18|354.3|352.75|349.87|0
1649951100000|2022-04-14 15:45:00|353.06|350.18|353.53|350.65|354.48|351.6|352.27|349.39|0
1649951400000|2022-04-14 15:50:00|353.69|350.81|352.27|349.39|353.69|350.81|352.27|349.39|0
1649951700000|2022-04-14 15:55:00|352.42|349.54|353.98|351.1|354.45|351.57|351.17|348.29|0
1649952000000|2022-04-14 16:00:00|353.66|350.78|353.5|350.62|356.19|353.31|352.24|349.36|0
1649952300000|2022-04-14 16:05:00|353.18|350.3|355.87|352.99|356.5|353.62|353.03|350.15|0
1649952600000|2022-04-14 16:10:00|355.71|352.83|353.65|350.77|356.34|353.46|353.49|350.61|0
1649952900000|2022-04-14 16:15:00|353.81|350.93|352.7|349.82|354.83|351.95|351.92|349.04|0
1649953200000|2022-04-14 16:20:00|352.86|349.98|351.91|349.03|352.86|349.98|350.66|347.78|0
1649953500000|2022-04-14 16:25:00|352.07|349.19|349.55|346.67|352.54|349.66|348.93|346.05|0
1649953800000|2022-04-14 16:30:00|349.4|346.52|349.55|346.67|350.81|347.93|348.61|345.73|0
1649954100000|2022-04-14 16:35:00|349.24|346.36|348.92|346.04|350.18|347.3|348.76|345.88|0
1649954400000|2022-04-14 16:40:00|348.76|345.88|346.65|343.77|348.92|346.04|346.57|343.69|0
1649954700000|2022-04-14 16:45:00|346.57|343.69|346.33|343.45|347.35|344.47|345.95|343.07|0
1649955000000|2022-04-14 16:50:00|346.26|343.38|346.1|343.22|346.88|344|345.94|343.06|0
1649955300000|2022-04-14 16:55:00|346.25|343.37|349.38|346.5|349.69|346.81|346.1|343.22|0
1649955600000|2022-04-14 17:00:00|349.54|346.66|349.38|346.5|350.63|347.75|348.6|345.72|0
1649955900000|2022-04-14 17:05:00|349.22|346.34|347.97|345.09|349.53|346.65|347.34|344.46|0
1649956200000|2022-04-14 17:10:00|347.88|345|347.49|344.61|350.31|347.43|347.34|344.46|0
1649956500000|2022-04-14 17:15:00|347.96|345.08|347.33|344.45|349.06|346.18|346.71|343.83|0
1649956800000|2022-04-14 17:20:00|347.18|344.3|348.27|345.39|348.9|346.02|347.18|344.3|0
1649957100000|2022-04-14 17:25:00|348.74|345.86|348.89|346.01|349.28|346.4|347.8|344.92|0
1649957400000|2022-04-14 17:30:00|348.97|346.09|350.14|347.26|350.62|347.74|348.42|345.54|0
1649957700000|2022-04-14 17:35:00|350.3|347.42|350.61|347.73|351.87|348.99|350.3|347.42|0
1649958000000|2022-04-14 17:40:00|350.69|347.81|352.97|350.09|353.76|350.88|350.3|347.42|0
1649958300000|2022-04-14 17:45:00|353.29|350.41|355.18|352.3|355.65|352.77|353.13|350.25|0
1649958600000|2022-04-14 17:50:00|355.34|352.46|353.91|351.03|355.97|353.09|353.91|351.03|0
1649958900000|2022-04-14 17:55:00|354.07|351.19|357.39|354.51|357.39|354.51|353.91|351.03|0
1649959200000|2022-04-14 18:00:00|357.23|354.35|359.77|356.89|360.41|357.53|357.07|354.19|0
1649959500000|2022-04-14 18:05:00|359.93|357.05|357.38|354.5|360.09|357.21|356.91|354.03|0
1649959800000|2022-04-14 18:10:00|357.54|354.66|358.01|355.13|358.81|355.93|356.75|353.87|0
1649960100000|2022-04-14 18:15:00|358.65|355.77|355.32|352.44|359.13|356.25|355.16|352.28|0
1649960400000|2022-04-14 18:20:00|354.76|351.88|352.48|349.6|354.84|351.96|352.32|349.44|0
1649960700000|2022-04-14 18:25:00|352.79|349.91|354.6|351.72|355.63|352.75|352|349.12|0
1649961000000|2022-04-14 18:30:00|354.84|351.96|352.23|349.35|356.1|353.22|351.53|348.65|0
1649961300000|2022-04-14 18:35:00|352.15|349.27|351.37|348.49|352.78|349.9|350.74|347.86|0
1649961600000|2022-04-14 18:40:00|351.52|348.64|352.31|349.43|352.62|349.74|351.37|348.49|0
1649961900000|2022-04-14 18:45:00|352.22|349.34|351.99|349.11|353.25|350.37|351.05|348.17|0
1649962200000|2022-04-14 18:50:00|352.15|349.27|346.97|344.09|352.46|349.58|346.5|343.62|0
1649962500000|2022-04-14 18:55:00|347.44|344.56|344.94|342.06|347.44|344.56|344.78|341.9|0
1649962800000|2022-04-14 19:00:00|344.78|341.9|347.41|344.53|349.28|346.4|342.74|339.86|0
1649963100000|2022-04-14 19:05:00|347.57|344.69|344.14|341.26|348.34|345.46|344.14|341.26|0
1649963400000|2022-04-14 19:10:00|344.22|341.34|345.38|342.5|345.54|342.66|343.52|340.64|0
1649963700000|2022-04-14 19:15:00|345.69|342.81|349.59|346.71|350.06|347.18|345.69|342.81|0
1649964000000|2022-04-14 19:20:00|349.43|346.55|348.02|345.14|350.21|347.33|347.4|344.52|0
1649964300000|2022-04-14 19:25:00|348.18|345.3|345.53|342.65|348.18|345.3|345.06|342.18|0
1649964600000|2022-04-14 19:30:00|345.84|342.96|342.58|339.7|345.84|342.96|342.42|339.54|0
1649964900000|2022-04-14 19:35:00|342.73|339.85|341.8|338.92|344.13|341.25|341.8|338.92|0
1649965200000|2022-04-14 19:40:00|342.11|339.23|345.36|342.48|345.36|342.48|341.49|338.61|0
1649965500000|2022-04-14 19:45:00|345.21|342.33|343.19|340.31|345.67|342.79|342.26|339.38|0
1649965800000|2022-04-14 19:50:00|341.95|339.07|340.09|337.21|341.95|339.07|338.86|335.98|0
1649966100000|2022-04-14 19:55:00|340.71|337.83|337.63|334.75|341.48|338.6|336.4|333.52|0
1649966400000|2022-04-14 20:00:00|337.47|334.59|336.24|333.36|338.4|335.52|336.09|333.21|0
1649966700000|2022-04-14 20:05:00|336.4|333.52|336.39|333.51|336.86|333.98|336.09|333.21|0
1649967000000|2022-04-14 20:10:00|336.24|333.36|336.09|333.21|336.55|333.67|336.09|333.21|0
1650265500000|2022-04-18 07:05:00|323.66|320.78|323.35|320.47|323.81|320.93|323.35|320.47|0
1650265800000|2022-04-18 07:10:00|323.5|320.62|323.8|320.92|324.25|321.37|323.35|320.47|0
1650266100000|2022-04-18 07:15:00|323.65|320.77|323.65|320.77|323.95|321.07|323.35|320.47|0
1650266400000|2022-04-18 07:20:00|323.57|320.69|324.02|321.14|324.1|321.22|323.2|320.32|0
1650266700000|2022-04-18 07:25:00|324.1|321.22|323.94|321.06|324.92|322.04|323.94|321.06|0
1650267000000|2022-04-18 07:30:00|323.87|320.99|323.94|321.06|323.94|321.06|323.19|320.31|0
1650267300000|2022-04-18 07:35:00|324.24|321.36|322.58|319.7|324.39|321.51|321.31|318.43|0
1650267600000|2022-04-18 07:40:00|322.73|319.85|322.35|319.47|323.18|320.3|321.98|319.1|0
1650267900000|2022-04-18 07:45:00|322.58|319.7|323.48|320.6|323.7|320.82|322.43|319.55|0
1650268200000|2022-04-18 07:50:00|323.4|320.52|323.78|320.9|323.93|321.05|323.18|320.3|0
1650268500000|2022-04-18 07:55:00|323.63|320.75|323.85|320.97|324.15|321.27|323.33|320.45|0
1650268800000|2022-04-18 08:00:00|323.78|320.9|328|325.12|328.38|325.5|323.78|320.9|0
1650269100000|2022-04-18 08:05:00|328.07|325.19|327.07|324.67|328.3|325.42|326.09|323.69|0
1650269400000|2022-04-18 08:10:00|327.15|324.75|326.54|324.14|327.15|324.75|326.31|323.91|0
1650269700000|2022-04-18 08:15:00|326.7|324.3|327.6|325.2|327.6|325.2|326.54|324.14|0
1650270000000|2022-04-18 08:20:00|327.52|325.12|327.14|324.74|328.21|325.81|327.14|324.74|0
1650270300000|2022-04-18 08:25:00|327.29|324.89|327.14|324.74|327.75|325.35|327.14|324.74|0
1650270600000|2022-04-18 08:30:00|327.29|324.89|326.99|324.59|327.29|324.89|326.68|324.28|0
1650270900000|2022-04-18 08:35:00|327.06|324.66|326.98|324.58|327.29|324.89|326.6|324.2|0
1650271200000|2022-04-18 08:40:00|326.83|324.43|327.2|324.8|327.2|324.8|326.68|324.28|0
1650271500000|2022-04-18 08:45:00|327.28|324.88|327.2|324.8|327.28|324.88|326.98|324.58|0
1650271800000|2022-04-18 08:50:00|327.28|324.88|326.14|323.74|327.28|324.88|326.07|323.67|0
1650272100000|2022-04-18 08:55:00|326.07|323.67|325.61|323.21|326.22|323.82|325.46|323.06|0
1650272400000|2022-04-18 09:00:00|325.76|323.36|325.98|323.58|325.98|323.58|323.92|321.52|0
1650272700000|2022-04-18 09:05:00|326.05|323.65|325.9|323.5|326.2|323.8|325.75|323.35|0
1650273000000|2022-04-18 09:10:00|325.82|323.42|325.07|322.67|325.89|323.49|325.07|322.67|0
1650273300000|2022-04-18 09:15:00|325.14|322.74|324.76|322.36|325.67|323.27|324.76|322.36|0
1650273600000|2022-04-18 09:20:00|324.68|322.28|321.9|319.5|324.68|322.28|321.15|318.75|0
1650273900000|2022-04-18 09:25:00|321.83|319.43|322.35|319.95|322.95|320.55|321.83|319.43|0
1650274200000|2022-04-18 09:30:00|322.2|319.8|322.95|320.55|323.1|320.7|322.2|319.8|0
1650274500000|2022-04-18 09:35:00|323.02|320.62|322.95|320.55|323.4|321|322.8|320.4|0
1650274800000|2022-04-18 09:40:00|322.87|320.47|322.79|320.39|323.39|320.99|322.64|320.24|0
1650275100000|2022-04-18 09:45:00|322.86|320.46|323.16|320.76|323.24|320.84|322.49|320.09|0
1650275400000|2022-04-18 09:50:00|323.24|320.84|323.24|320.84|323.24|320.84|322.64|320.24|0
1650275700000|2022-04-18 09:55:00|323.16|320.76|323.31|320.91|323.39|320.99|322.93|320.53|0
1650276000000|2022-04-18 10:00:00|323.23|320.83|324.28|321.88|324.44|322.04|323.08|320.68|0
1650276300000|2022-04-18 10:05:00|324.21|321.81|324.65|322.25|324.89|322.49|323.83|321.43|0
1650276600000|2022-04-18 10:10:00|324.58|322.18|324.58|322.18|324.8|322.4|324.28|321.88|0
1650276900000|2022-04-18 10:15:00|324.43|322.03|324.28|321.88|324.73|322.33|324.28|321.88|0
1650277200000|2022-04-18 10:20:00|324.12|321.72|324.27|321.87|324.88|322.48|324.12|321.72|0
1650277500000|2022-04-18 10:25:00|324.42|322.02|326.76|324.36|327.14|324.74|324.42|322.02|0
1650277800000|2022-04-18 10:30:00|326.83|324.43|326.15|323.75|326.83|324.43|325.93|323.53|0
1650278100000|2022-04-18 10:35:00|326.23|323.83|325.77|323.37|326.23|323.83|325.62|323.22|0
1650278400000|2022-04-18 10:40:00|325.62|323.22|326.22|323.82|326.83|324.43|325.62|323.22|0
1650278700000|2022-04-18 10:45:00|326.07|323.67|326.29|323.89|326.67|324.27|326.07|323.67|0
1650279000000|2022-04-18 10:50:00|326.37|323.97|326.22|323.82|326.67|324.27|326.07|323.67|0
1650279300000|2022-04-18 10:55:00|326.06|323.66|325.76|323.36|326.67|324.27|325.76|323.36|0
1650279600000|2022-04-18 11:00:00|326.59|324.19|327.95|325.55|328.18|325.78|326.59|324.19|0
1650279900000|2022-04-18 11:05:00|327.87|325.47|329.84|327.44|330.45|328.05|327.87|325.47|0
1650280200000|2022-04-18 11:10:00|329.99|327.59|332.73|330.33|333.04|330.64|329.84|327.44|0
1650280500000|2022-04-18 11:15:00|332.8|330.4|333.34|330.94|333.8|331.4|332.27|329.87|0
1650280800000|2022-04-18 11:20:00|333.19|330.79|332.27|329.87|333.49|331.09|332.12|329.72|0
1650281100000|2022-04-18 11:25:00|332.34|329.94|331.96|329.56|332.42|330.02|331.66|329.26|0
1650281400000|2022-04-18 11:30:00|332.03|329.63|332.11|329.71|332.42|330.02|331.5|329.1|0
1650281700000|2022-04-18 11:35:00|331.96|329.56|330.74|328.34|331.96|329.56|330.58|328.18|0
1650282000000|2022-04-18 11:40:00|330.58|328.18|330.89|328.49|330.89|328.49|329.67|327.27|0
1650282300000|2022-04-18 11:45:00|330.73|328.33|329.67|327.27|330.73|328.33|329.59|327.19|0
1650282600000|2022-04-18 11:50:00|329.51|327.11|329.66|327.26|329.97|327.57|328.91|326.51|0
1650282900000|2022-04-18 11:55:00|329.06|326.66|329.05|326.65|329.21|326.81|328.6|326.2|0
1650283200000|2022-04-18 12:00:00|329.21|326.81|329.88|327.48|330.27|327.87|328.75|326.35|0
1650283500000|2022-04-18 12:05:00|329.81|327.41|328.9|326.5|330.57|328.17|328.44|326.04|0
1650283800000|2022-04-18 12:10:00|328.74|326.34|327.98|325.58|329.2|326.8|327.68|325.28|0
1650284100000|2022-04-18 12:15:00|328.14|325.74|328.51|326.11|328.89|326.49|327.15|324.75|0
1650284400000|2022-04-18 12:20:00|328.44|326.04|329.04|326.64|329.34|326.94|328.44|326.04|0
1650284700000|2022-04-18 12:25:00|328.89|326.49|329.87|327.47|330.1|327.7|328.89|326.49|0
1650285000000|2022-04-18 12:30:00|329.95|327.55|329.49|327.09|330.1|327.7|328.65|326.25|0
1650285300000|2022-04-18 12:35:00|329.64|327.24|331.23|328.83|331.92|329.52|329.64|327.24|0
1650285600000|2022-04-18 12:40:00|331.31|328.91|329.94|327.54|331.61|329.21|329.79|327.39|0
1650285900000|2022-04-18 12:45:00|330.09|327.69|330.24|327.84|330.39|327.99|329.63|327.23|0
1650286200000|2022-04-18 12:50:00|330.16|327.76|329.02|326.62|330.54|328.14|328.72|326.32|0
1650286500000|2022-04-18 12:55:00|329.17|326.77|328.72|326.32|330.39|327.99|328.64|326.24|0
1650286800000|2022-04-18 13:00:00|328.64|326.24|331.14|328.74|331.37|328.97|328.03|325.63|0
1650287100000|2022-04-18 13:05:00|330.99|328.59|330.99|328.59|331.45|329.05|330.68|328.28|0
1650287400000|2022-04-18 13:10:00|331.06|328.66|332.36|329.96|332.36|329.96|330.83|328.43|0
1650287700000|2022-04-18 13:15:00|332.51|330.11|331.74|329.34|333.12|330.72|331.74|329.34|0
1650288000000|2022-04-18 13:20:00|331.59|329.19|332.2|329.8|332.35|329.95|331.59|329.19|0
1650288300000|2022-04-18 13:25:00|332.05|329.65|330.37|327.97|332.05|329.65|329.91|327.51|0
1650288600000|2022-04-18 13:30:00|331.43|329.03|341.47|339.07|343.62|341.22|331.13|328.73|0
1650288900000|2022-04-18 13:35:00|340.7|338.3|341.93|339.53|344.88|342.48|340.54|338.14|0
1650289200000|2022-04-18 13:40:00|341.62|339.22|343.01|340.61|345.97|343.57|338.53|336.13|0
1650289500000|2022-04-18 13:45:00|343.95|341.55|342.39|339.99|343.95|341.55|339.76|337.36|0
1650289800000|2022-04-18 13:50:00|343.01|340.61|336.67|334.27|343.17|340.77|335.29|332.89|0
1650290100000|2022-04-18 13:55:00|336.52|334.12|335.67|333.27|336.52|334.12|334.06|331.66|0
1650290400000|2022-04-18 14:00:00|335.14|332.74|338.05|335.65|339.13|336.73|331.77|329.37|0
1650290700000|2022-04-18 14:05:00|338.36|335.96|332.76|330.36|338.67|336.27|332.76|330.36|0
1650291000000|2022-04-18 14:10:00|332.92|330.52|338.9|336.5|339.52|337.12|332.46|330.06|0
1650291300000|2022-04-18 14:15:00|338.75|336.35|339.67|337.27|340.14|337.74|337.51|335.11|0
1650291600000|2022-04-18 14:20:00|339.82|337.42|345.25|342.85|345.56|343.16|339.21|336.81|0
1650291900000|2022-04-18 14:25:00|345.4|343|341.21|338.81|346.34|343.94|341.21|338.81|0
1650292200000|2022-04-18 14:30:00|341.98|339.58|344|341.6|344|341.6|341.52|339.12|0
1650292500000|2022-04-18 14:35:00|344.15|341.75|344.31|341.91|344.46|342.06|341.83|339.43|0
1650292800000|2022-04-18 14:40:00|344.93|342.53|344.62|342.22|346.33|343.93|343.53|341.13|0
1650293100000|2022-04-18 14:45:00|344.93|342.53|344.15|341.75|345.86|343.46|342.75|340.35|0
1650293400000|2022-04-18 14:50:00|343.99|341.59|340.58|338.18|344.15|341.75|339.96|337.56|0
1650293700000|2022-04-18 14:55:00|340.73|338.33|338.8|336.4|340.73|338.33|336.57|334.17|0
1650294000000|2022-04-18 15:00:00|338.72|336.32|340.43|338.03|340.43|338.03|337.33|334.93|0
1650294300000|2022-04-18 15:05:00|340.58|338.18|338.72|336.32|341.05|338.65|338.72|336.32|0
1650294600000|2022-04-18 15:10:00|338.41|336.01|338.25|335.85|339.65|337.25|337.95|335.55|0
1650294900000|2022-04-18 15:15:00|338.1|335.7|335.47|333.07|338.56|336.16|334.55|332.15|0
1650295200000|2022-04-18 15:20:00|335.62|333.22|331.32|328.92|336.24|333.84|331.17|328.77|0
1650295500000|2022-04-18 15:25:00|330.86|328.46|331.1|328.7|331.86|329.46|329.26|326.86|0
1650295800000|2022-04-18 15:30:00|330.95|328.55|329.87|327.47|331.56|329.16|328.65|326.25|0
1650296100000|2022-04-18 15:35:00|330.03|327.63|327.89|325.49|330.18|327.78|327.13|324.73|0
1650296400000|2022-04-18 15:40:00|327.74|325.34|328.34|325.94|328.95|326.55|326.67|324.27|0
1650296700000|2022-04-18 15:45:00|328.5|326.1|324.85|322.45|328.5|326.1|324.7|322.3|0
1650297000000|2022-04-18 15:50:00|325|322.6|327.58|325.18|327.58|325.18|324.55|322.15|0
1650297300000|2022-04-18 15:55:00|327.35|324.95|330.01|327.61|330.32|327.92|327.12|324.72|0
1650297600000|2022-04-18 16:00:00|329.86|327.46|328.33|325.93|330.47|328.07|327.12|324.72|0
1650297900000|2022-04-18 16:05:00|328.25|325.85|327.19|324.79|329.7|327.3|327.11|324.71|0
1650298200000|2022-04-18 16:10:00|326.96|324.56|324.53|322.13|327.57|325.17|323.78|321.38|0
1650298500000|2022-04-18 16:15:00|324.38|321.98|322.87|320.47|324.68|322.28|322.41|320.01|0
1650298800000|2022-04-18 16:20:00|322.71|320.31|323.62|321.22|323.77|321.37|322.41|320.01|0
1650299100000|2022-04-18 16:25:00|323.77|321.37|322.26|319.86|323.77|321.37|321.5|319.1|0
1650299400000|2022-04-18 16:30:00|322.11|319.71|322.4|320|323.16|320.76|320.9|318.5|0
1650299700000|2022-04-18 16:35:00|322.55|320.15|323.33|320.93|323.76|321.36|321.41|319.01|0
1650300000000|2022-04-18 16:40:00|323.79|321.39|324.99|322.59|325.29|322.89|321.37|318.97|0
1650300300000|2022-04-18 16:45:00|325.14|322.74|324.69|322.29|326.2|323.8|324.08|321.68|0
1650300600000|2022-04-18 16:50:00|324.84|322.44|327.26|324.86|327.56|325.16|324.53|322.13|0
1650300900000|2022-04-18 16:55:00|327.11|324.71|326.95|324.55|328.17|325.77|326.5|324.1|0
1650301200000|2022-04-18 17:00:00|327.26|324.86|326.95|324.55|327.71|325.31|326.04|323.64|0
1650301500000|2022-04-18 17:05:00|326.8|324.4|330.6|328.2|330.6|328.2|326.64|324.24|0
1650301800000|2022-04-18 17:10:00|330.75|328.35|331.05|328.65|333.04|330.64|330.6|328.2|0
1650302100000|2022-04-18 17:15:00|330.9|328.5|326.58|324.18|330.9|328.5|326.43|324.03|0
1650302400000|2022-04-18 17:20:00|326.73|324.33|329.01|326.61|329.92|327.52|325.97|323.57|0
1650302700000|2022-04-18 17:25:00|329.16|326.76|330.99|328.59|330.99|328.59|328.55|326.15|0
1650303000000|2022-04-18 17:30:00|330.84|328.44|338.9|336.5|338.99|336.59|330.53|328.13|0
1650303300000|2022-04-18 17:35:00|338.98|336.58|340.95|338.55|343.72|341.32|338.67|336.27|0
1650303600000|2022-04-18 17:40:00|341.42|339.02|341.88|339.48|342.04|339.64|340.33|337.93|0
1650303900000|2022-04-18 17:45:00|341.57|339.17|342.97|340.57|343.59|341.19|340.48|338.08|0
1650304200000|2022-04-18 17:50:00|342.81|340.41|342.75|340.35|343.83|341.43|341.41|339.01|0
1650304500000|2022-04-18 17:55:00|342.91|340.51|341.82|339.42|345.41|343.01|340.88|338.48|0
1650304800000|2022-04-18 18:00:00|342.36|339.96|342.44|340.04|344.31|341.91|341.35|338.95|0
1650305100000|2022-04-18 18:05:00|342.12|339.72|340.88|338.48|342.67|340.27|340.1|337.7|0
1650305400000|2022-04-18 18:10:00|340.72|338.32|340.72|338.32|340.72|338.32|338.86|336.46|0
1650305700000|2022-04-18 18:15:00|340.79|338.39|338.54|336.14|343.37|340.97|336.38|333.98|0
1650306000000|2022-04-18 18:20:00|338.15|335.75|343.97|341.57|343.97|341.57|337.53|335.13|0
1650306300000|2022-04-18 18:25:00|344.13|341.73|340.39|337.99|345.38|342.98|339.38|336.98|0
1650306600000|2022-04-18 18:30:00|340.54|338.14|342.25|339.85|342.56|340.16|340.31|337.91|0
1650306900000|2022-04-18 18:35:00|342.32|339.92|341.47|339.07|343.65|341.25|341|338.6|0
1650307200000|2022-04-18 18:40:00|341.62|339.22|339.76|337.36|342.56|340.16|339.29|336.89|0
1650307500000|2022-04-18 18:45:00|339.91|337.51|338.98|336.58|340.22|337.82|337.43|335.03|0
1650307800000|2022-04-18 18:50:00|338.67|336.27|340.22|337.82|341.46|339.06|338.36|335.96|0
1650308100000|2022-04-18 18:55:00|339.98|337.58|337.27|334.87|340.22|337.82|336.81|334.41|0
1650308400000|2022-04-18 19:00:00|336.96|334.56|335.26|332.86|338.04|335.64|334.95|332.55|0
1650308700000|2022-04-18 19:05:00|335.42|333.02|334.8|332.4|336.96|334.56|334.18|331.78|0
1650309000000|2022-04-18 19:10:00|335.1|332.7|333.1|330.7|336.65|334.25|331.72|329.32|0
1650309300000|2022-04-18 19:15:00|333.26|330.86|332.02|329.62|334.79|332.39|331.72|329.32|0
1650309600000|2022-04-18 19:20:00|332.1|329.7|330.18|327.78|333.56|331.16|329.42|327.02|0
1650309900000|2022-04-18 19:25:00|329.57|327.17|328.73|326.33|330.34|327.94|327.96|325.56|0
1650310200000|2022-04-18 19:30:00|328.51|326.11|323.79|321.39|328.51|326.11|323.18|320.78|0
1650310500000|2022-04-18 19:35:00|323.64|321.24|321.99|319.59|324.24|321.84|320.61|318.21|0
1650310800000|2022-04-18 19:40:00|322.07|319.67|323.35|320.95|324.72|322.32|320.64|318.24|0
1650311100000|2022-04-18 19:45:00|322.75|320.35|321.02|318.14|322.75|320.35|320.57|317.69|0
1650311400000|2022-04-18 19:50:00|320.87|317.99|325.47|322.59|325.92|323.04|319.66|316.78|0
1650311700000|2022-04-18 19:55:00|325.31|322.43|334.44|331.56|334.44|331.56|325.01|322.13|0
1650312000000|2022-04-18 20:00:00|335.05|332.17|339.75|337.35|339.75|337.35|334.74|331.86|0
1650312300000|2022-04-18 20:05:00|339.6|337.2|341.94|339.54|343.88|341.48|338.82|336.42|0
1650312600000|2022-04-18 20:10:00|342.1|339.7|341.47|339.07|342.48|340.08|340.85|338.45|0
1650312900000|2022-04-18 20:15:00|342.1|339.7|343.85|341.05|344.79|341.99|341.98|339.18|0
1650313200000|2022-04-18 20:20:00|344.01|341.21|344.16|341.36|344.32|341.52|343.85|341.05|0
1650313500000|2022-04-18 20:25:00|343.85|341.05|342.75|339.95|343.85|341.05|342.13|339.33|0
1650313800000|2022-04-18 20:30:00|342.6|339.8|342.13|339.33|342.6|339.8|341.35|338.55|0
1650314100000|2022-04-18 20:35:00|342.28|339.48|342.28|339.48|342.6|339.8|342.13|339.33|0
1650314400000|2022-04-18 20:40:00|342.44|339.64|342.75|339.95|342.75|339.95|342.44|339.64|0
1650314700000|2022-04-18 20:45:00|342.59|339.79|341.65|338.85|343.06|340.26|341.65|338.85|0
1650315000000|2022-04-18 20:50:00|341.81|339.01|341.65|338.85|341.96|339.16|341.65|338.85|0
1650315300000|2022-04-18 20:55:00|342.06|339.26|341.97|339.17|342.21|339.41|341.97|339.17|0
1650315600000|2022-04-18 21:00:00|341.94|339.14|342.62|339.82|342.69|339.89|341.94|339.14|0
1650315900000|2022-04-18 21:05:00|342.64|339.84|342.46|339.66|342.64|339.84|342.46|339.66|0
1650316200000|2022-04-18 21:10:00|342.55|339.75|342.16|339.36|342.55|339.75|341.99|339.19|0
1650316500000|2022-04-18 21:15:00|342.19|339.39|341.93|339.13|342.19|339.39|341.86|339.06|0
1650316800000|2022-04-18 21:20:00|341.91|339.11|342.38|339.58|342.38|339.58|341.91|339.11|0
1650317100000|2022-04-18 21:25:00|342.4|339.6|342.06|339.26|342.43|339.63|342.04|339.24|0
1650317400000|2022-04-18 21:30:00|342.04|339.24|342.08|339.28|342.09|339.29|341.99|339.19|0
1650317700000|2022-04-18 21:35:00|342.15|339.35|342.46|339.66|342.46|339.66|342.11|339.31|0
1650318000000|2022-04-18 21:40:00|342.51|339.71|342.67|339.87|342.71|339.91|342.42|339.62|0
1650318300000|2022-04-18 21:45:00|342.71|339.91|342.5|339.7|342.8|340|342.5|339.7|0
1650318600000|2022-04-18 21:50:00|342.69|339.89|342.8|340|343.03|340.23|342.5|339.7|0
1650318900000|2022-04-18 21:55:00|342.71|339.91|342.73|339.93|343.09|340.29|342.7|339.9|0
1650319200000|2022-04-18 22:00:00|342.56|339.76|342.64|339.84|343.11|340.31|341.55|338.75|0
1650319500000|2022-04-18 22:05:00|342.79|339.99|341.39|338.59|342.79|339.99|341.39|338.59|0
1650319800000|2022-04-18 22:10:00|341.24|338.44|342.32|339.52|342.48|339.68|341.08|338.28|0
1650320100000|2022-04-18 22:15:00|342.4|339.6|341.85|339.05|342.63|339.83|341.54|338.74|0
1650320400000|2022-04-18 22:20:00|342.08|339.28|342.78|339.98|342.78|339.98|341.85|339.05|0
1650320700000|2022-04-18 22:25:00|342.94|340.14|343.4|340.6|343.4|340.6|342.78|339.98|0
1650321000000|2022-04-18 22:30:00|343.25|340.45|344.18|341.38|344.81|342.01|343.25|340.45|0
1650321300000|2022-04-18 22:35:00|344.02|341.22|343.71|340.91|344.65|341.85|343.55|340.75|0
1650321600000|2022-04-18 22:40:00|343.63|340.83|343.24|340.44|344.02|341.22|343.24|340.44|0
1650321900000|2022-04-18 22:45:00|343.39|340.59|343.39|340.59|343.55|340.75|343.08|340.28|0
1650322200000|2022-04-18 22:50:00|343.55|340.75|343.08|340.28|343.55|340.75|343.08|340.28|0
1650322500000|2022-04-18 22:55:00|343.23|340.43|342.61|339.81|343.23|340.43|342.61|339.81|0
1650322800000|2022-04-18 23:00:00|342.76|339.96|343.85|341.05|344.16|341.36|342.76|339.96|0
1650323100000|2022-04-18 23:05:00|343.7|340.9|343.07|340.27|343.85|341.05|343.07|340.27|0
1650323400000|2022-04-18 23:10:00|343.22|340.42|342.75|339.95|343.22|340.42|342.52|339.72|0
1650323700000|2022-04-18 23:15:00|342.91|340.11|342.75|339.95|343.53|340.73|342.6|339.8|0
1650324000000|2022-04-18 23:20:00|342.91|340.11|342.75|339.95|343.22|340.42|342.44|339.64|0
1650324300000|2022-04-18 23:25:00|342.67|339.87|341.97|339.17|342.75|339.95|341.97|339.17|0
1650324600000|2022-04-18 23:30:00|341.81|339.01|342.12|339.32|342.12|339.32|341.66|338.86|0
1650324900000|2022-04-18 23:35:00|342.28|339.48|341.96|339.16|342.28|339.48|341.5|338.7|0
1650325200000|2022-04-18 23:40:00|342.12|339.32|342.43|339.63|342.43|339.63|342.12|339.32|0
1650325500000|2022-04-18 23:45:00|342.74|339.94|345.7|342.9|346.71|343.91|342.74|339.94|0
1650325800000|2022-04-18 23:50:00|345.86|343.06|348.2|345.4|348.52|345.72|345.54|342.74|0
1650326100000|2022-04-18 23:55:00|348.36|345.56|349.14|346.34|349.14|346.34|348.36|345.56|0
1650326400000|2022-04-19 00:00:00|348.98|346.18|347.73|344.93|348.98|346.18|347.73|344.93|0
1650326700000|2022-04-19 00:05:00|347.8|345|347.72|344.92|348.51|345.71|347.25|344.45|0
1650327000000|2022-04-19 00:10:00|347.57|344.77|348.19|345.39|348.66|345.86|347.41|344.61|0
1650327300000|2022-04-19 00:15:00|348.11|345.31|346.93|344.13|348.19|345.39|346.31|343.51|0
1650327600000|2022-04-19 00:20:00|347.09|344.29|346.85|344.05|347.09|344.29|346.46|343.66|0
1650327900000|2022-04-19 00:25:00|346.93|344.13|346.77|343.97|347.24|344.44|346.61|343.81|0
1650328200000|2022-04-19 00:30:00|346.85|344.05|346.61|343.81|347.08|344.28|345.99|343.19|0
1650328500000|2022-04-19 00:35:00|346.46|343.66|346.14|343.34|346.61|343.81|346.14|343.34|0
1650328800000|2022-04-19 00:40:00|346.21|343.41|344.11|341.31|346.21|343.41|344.11|341.31|0
1650329100000|2022-04-19 00:45:00|343.95|341.15|340.06|337.26|344.11|341.31|339.9|337.1|0
1650329400000|2022-04-19 00:50:00|340.13|337.33|340.21|337.41|340.52|337.72|338.51|335.71|0
1650329700000|2022-04-19 00:55:00|340.13|337.33|340.05|337.25|340.52|337.72|338.81|336.01|0
1650330000000|2022-04-19 01:00:00|339.74|336.94|338.81|336.01|340.21|337.41|337.57|334.77|0
1650330300000|2022-04-19 01:05:00|338.97|336.17|339.43|336.63|339.43|336.63|338.19|335.39|0
1650330600000|2022-04-19 01:10:00|339.27|336.47|340.98|338.18|341.44|338.64|338.96|336.16|0
1650330900000|2022-04-19 01:15:00|340.66|337.86|339.65|336.85|340.98|338.18|339.27|336.47|0
1650331200000|2022-04-19 01:20:00|339.58|336.78|341.44|338.64|341.44|338.64|339.27|336.47|0
1650331500000|2022-04-19 01:25:00|341.59|338.79|341.9|339.1|341.9|339.1|341.2|338.4|0
1650331800000|2022-04-19 01:30:00|341.74|338.94|342.21|339.41|342.75|339.95|341.59|338.79|0
1650332100000|2022-04-19 01:35:00|342.36|339.56|342.75|339.95|342.83|340.03|342.05|339.25|0
1650332400000|2022-04-19 01:40:00|342.59|339.79|341.42|338.62|342.83|340.03|341.11|338.31|0
1650332700000|2022-04-19 01:45:00|341.34|338.54|342.98|340.18|343.29|340.49|340.65|337.85|0
1650333000000|2022-04-19 01:50:00|342.82|340.02|342.35|339.55|342.82|340.02|341.49|338.69|0
1650333300000|2022-04-19 01:55:00|342.2|339.4|341.49|338.69|342.74|339.94|341.26|338.46|0
1650333600000|2022-04-19 02:00:00|341.42|338.62|341.72|338.92|341.72|338.92|340.79|337.99|0
1650333900000|2022-04-19 02:05:00|341.64|338.84|340.79|337.99|341.64|338.84|340.63|337.83|0
1650334200000|2022-04-19 02:10:00|340.63|337.83|339.54|336.74|340.94|338.14|339.24|336.44|0
1650334500000|2022-04-19 02:15:00|339.7|336.9|340.7|337.9|340.78|337.98|339.54|336.74|0
1650334800000|2022-04-19 02:20:00|340.63|337.83|340.31|337.51|340.63|337.83|340|337.2|0
1650335100000|2022-04-19 02:25:00|340.23|337.43|339.3|336.5|340.47|337.67|339.23|336.43|0
1650335400000|2022-04-19 02:30:00|339.23|336.43|339.69|336.89|339.69|336.89|339.07|336.27|0
1650335700000|2022-04-19 02:35:00|339.53|336.73|341.08|338.28|341.24|338.44|339.53|336.73|0
1650336000000|2022-04-19 02:40:00|340.93|338.13|340.92|338.12|340.93|338.13|340.46|337.66|0
1650336300000|2022-04-19 02:45:00|340.77|337.97|341.08|338.28|341.54|338.74|340.77|337.97|0
1650336600000|2022-04-19 02:50:00|341.15|338.35|341.54|338.74|341.61|338.81|340.92|338.12|0
1650336900000|2022-04-19 02:55:00|341.38|338.58|341.07|338.27|341.38|338.58|340.61|337.81|0
1650337200000|2022-04-19 03:00:00|341.14|338.34|341.38|338.58|341.53|338.73|340.91|338.11|0
1650337500000|2022-04-19 03:05:00|341.3|338.5|341.38|338.58|341.53|338.73|340.98|338.18|0
1650337800000|2022-04-19 03:10:00|341.53|338.73|342.46|339.66|342.77|339.97|341.22|338.42|0
1650338100000|2022-04-19 03:15:00|342.31|339.51|343.24|340.44|343.24|340.44|342.31|339.51|0
1650338400000|2022-04-19 03:20:00|343.39|340.59|345.58|342.78|345.89|343.09|343.24|340.44|0
1650338700000|2022-04-19 03:25:00|345.73|342.93|345.73|342.93|345.73|342.93|345.11|342.31|0
1650339000000|2022-04-19 03:30:00|346.04|343.24|345.88|343.08|346.58|343.78|345.73|342.93|0
1650339300000|2022-04-19 03:35:00|346.04|343.24|346.04|343.24|346.35|343.55|345.72|342.92|0
1650339600000|2022-04-19 03:40:00|345.95|343.15|345.88|343.08|346.35|343.55|345.72|342.92|0
1650339900000|2022-04-19 03:45:00|345.72|342.92|344.94|342.14|345.72|342.92|344|341.2|0
1650340200000|2022-04-19 03:50:00|344.85|342.05|344.93|342.13|345.4|342.6|344.78|341.98|0
1650340500000|2022-04-19 03:55:00|344.78|341.98|344.77|341.97|345.09|342.29|344.62|341.82|0
1650340800000|2022-04-19 04:00:00|344.93|342.13|343.99|341.19|345.09|342.29|343.99|341.19|0
1650341100000|2022-04-19 04:05:00|344.15|341.35|344.3|341.5|344.92|342.12|344.14|341.34|0
1650341400000|2022-04-19 04:10:00|344.46|341.66|343.98|341.18|344.61|341.81|343.83|341.03|0
1650341700000|2022-04-19 04:15:00|343.9|341.1|344.45|341.65|344.61|341.81|343.67|340.87|0
1650342000000|2022-04-19 04:20:00|344.29|341.49|343.98|341.18|344.45|341.65|343.9|341.1|0
1650342300000|2022-04-19 04:25:00|343.82|341.02|343.82|341.02|344.13|341.33|343.51|340.71|0
1650342600000|2022-04-19 04:30:00|343.74|340.94|344.13|341.33|344.13|341.33|343.35|340.55|0
1650342900000|2022-04-19 04:35:00|344.44|341.64|343.81|341.01|344.44|341.64|343.81|341.01|0
1650343200000|2022-04-19 04:40:00|343.66|340.86|344.28|341.48|344.28|341.48|343.5|340.7|0
1650343500000|2022-04-19 04:45:00|344.2|341.4|344.43|341.63|344.51|341.71|344.12|341.32|0
1650343800000|2022-04-19 04:50:00|344.28|341.48|344.9|342.1|345.06|342.26|344.12|341.32|0
1650344100000|2022-04-19 04:55:00|344.97|342.17|345.21|342.41|345.52|342.72|344.9|342.1|0
1650344400000|2022-04-19 05:00:00|345.05|342.25|343.96|341.16|345.68|342.88|343.96|341.16|0
1650344700000|2022-04-19 05:05:00|344.11|341.31|342.86|340.06|344.11|341.31|342.71|339.91|0
1650345000000|2022-04-19 05:10:00|343.02|340.22|342.7|339.9|343.33|340.53|342.55|339.75|0
1650345300000|2022-04-19 05:15:00|342.86|340.06|342.39|339.59|342.86|340.06|341.92|339.12|0
1650345600000|2022-04-19 05:20:00|342.23|339.43|342.39|339.59|342.39|339.59|342.07|339.27|0
1650345900000|2022-04-19 05:25:00|342.23|339.43|342.85|340.05|343.01|340.21|342.23|339.43|0
1650346200000|2022-04-19 05:30:00|342.69|339.89|342.22|339.42|342.85|340.05|342.22|339.42|0
1650346500000|2022-04-19 05:35:00|342.07|339.27|342.69|339.89|342.85|340.05|341.91|339.11|0
1650346800000|2022-04-19 05:40:00|342.53|339.73|343|340.2|343.47|340.67|342.3|339.5|0
1650347100000|2022-04-19 05:45:00|343.15|340.35|342.68|339.88|343.31|340.51|342.37|339.57|0
1650347400000|2022-04-19 05:50:00|342.84|340.04|343.62|340.82|343.85|341.05|342.68|339.88|0
1650347700000|2022-04-19 05:55:00|343.77|340.97|341.9|339.1|343.77|340.97|341.9|339.1|0
1650348000000|2022-04-19 06:00:00|341.74|338.94|341.9|339.1|342.75|339.95|340.34|337.54|0
1650348300000|2022-04-19 06:05:00|342.21|339.41|344.39|341.59|345.01|342.21|340.65|337.85|0
1650348600000|2022-04-19 06:10:00|344.23|341.43|345.16|342.36|345.16|342.36|343.6|340.8|0
1650348900000|2022-04-19 06:15:00|345.32|342.52|345.55|342.75|346.88|344.08|344.23|341.43|0
1650349200000|2022-04-19 06:20:00|345.47|342.67|346.8|344|347.67|344.87|345.47|342.67|0
1650349500000|2022-04-19 06:25:00|346.88|344.08|346.12|343.32|347.67|344.87|345.97|343.17|0
1650349800000|2022-04-19 06:30:00|345.97|343.17|345.34|342.54|346.12|343.32|344.56|341.76|0
1650350100000|2022-04-19 06:35:00|345.5|342.7|344.71|341.91|345.57|342.77|344.47|341.67|0
1650350400000|2022-04-19 06:40:00|344.87|342.07|345.49|342.69|345.65|342.85|344.55|341.75|0
1650350700000|2022-04-19 06:45:00|345.33|342.53|345.02|342.22|345.65|342.85|344.63|341.83|0
1650351000000|2022-04-19 06:50:00|344.94|342.14|344.23|341.43|345.33|342.53|344.08|341.28|0
1650351300000|2022-04-19 06:55:00|344.55|341.75|344.23|341.43|344.55|341.75|343.3|340.5|0
1650351600000|2022-04-19 07:00:00|344.08|341.28|342.33|338.97|344.08|341.28|339.41|336.61|0
1650351900000|2022-04-19 07:05:00|342.4|339.52|340.99|338.11|343.49|340.61|340.06|337.18|0
1650352200000|2022-04-19 07:10:00|340.68|337.8|336.66|333.78|340.68|337.8|336.66|333.78|0
1650352500000|2022-04-19 07:15:00|336.5|333.62|337.5|334.62|338.04|335.16|336.04|333.16|0
1650352800000|2022-04-19 07:20:00|337.42|334.54|337.65|334.77|338.12|335.24|336.03|333.15|0
1650353100000|2022-04-19 07:25:00|337.89|335.01|337.42|334.54|338.19|335.31|336.96|334.08|0
1650353400000|2022-04-19 07:30:00|337.26|334.38|336.1|333.22|338.19|335.31|336.03|333.15|0
1650353700000|2022-04-19 07:35:00|336.03|333.15|334.95|332.07|336.33|333.45|333.72|330.84|0
1650354000000|2022-04-19 07:40:00|334.87|331.99|335.1|332.22|335.48|332.6|333.87|330.99|0
1650354300000|2022-04-19 07:45:00|334.94|332.06|337.48|334.6|337.72|334.84|334.79|331.91|0
1650354600000|2022-04-19 07:50:00|337.56|334.68|338.02|335.14|338.18|335.3|337.41|334.53|0
1650354900000|2022-04-19 07:55:00|338.49|335.61|340.81|337.93|341.9|339.02|338.49|335.61|0
1650355200000|2022-04-19 08:00:00|340.5|337.62|341.43|338.55|342.36|339.48|340.5|337.62|0
1650355500000|2022-04-19 08:05:00|341.58|338.7|342.43|339.55|344.39|341.51|341.27|338.39|0
1650355800000|2022-04-19 08:10:00|342.52|339.64|340.32|337.44|343.21|340.33|340.17|337.29|0
1650356100000|2022-04-19 08:15:00|340.48|337.6|341.39|338.51|342.17|339.29|340.48|337.6|0
1650356400000|2022-04-19 08:20:00|341.24|338.36|342.71|340.31|343.33|340.93|341.08|338.2|0
1650356700000|2022-04-19 08:25:00|342.62|340.22|342.62|340.22|343.64|341.24|342|339.6|0
1650357000000|2022-04-19 08:30:00|342.86|340.46|342.93|340.53|344.1|341.7|342.08|339.68|0
1650357300000|2022-04-19 08:35:00|343.01|340.61|343.16|340.76|344.57|342.17|342.23|339.83|0
1650357600000|2022-04-19 08:40:00|343.01|340.61|340.52|338.12|343.47|341.07|340.28|337.88|0
1650357900000|2022-04-19 08:45:00|340.21|337.81|333.72|331.32|340.67|338.27|332.95|330.55|0
1650358200000|2022-04-19 08:50:00|333.41|331.01|332.26|329.38|334.57|331.93|331.8|328.92|0
1650358500000|2022-04-19 08:55:00|331.96|329.08|331.77|328.89|332.69|329.81|330.23|327.35|0
1650358800000|2022-04-19 09:00:00|331.53|328.65|330.85|327.97|331.84|328.96|329.93|327.05|0
1650359100000|2022-04-19 09:05:00|330.69|327.81|330.84|327.96|331.3|328.42|330.15|327.27|0
1650359400000|2022-04-19 09:10:00|331|328.12|329.54|326.66|331.15|328.27|328.86|325.98|0
1650359700000|2022-04-19 09:15:00|329.46|326.58|329.61|326.73|330.07|327.19|328.7|325.82|0
1650360000000|2022-04-19 09:20:00|329.46|326.58|327.63|324.75|330.38|327.5|327.48|324.6|0
1650360300000|2022-04-19 09:25:00|327.48|324.6|326.48|323.6|327.93|325.05|325.96|323.08|0
1650360600000|2022-04-19 09:30:00|326.11|323.23|326.89|324.01|327.19|324.31|325.2|322.32|0
1650360900000|2022-04-19 09:35:00|326.96|324.08|326.43|323.55|328.41|325.53|325.97|323.09|0
1650361200000|2022-04-19 09:40:00|326.58|323.7|326.88|324|327.34|324.46|325.52|322.64|0
1650361500000|2022-04-19 09:45:00|326.8|323.92|326.88|324|327.34|324.46|326.73|323.85|0
1650361800000|2022-04-19 09:50:00|327.03|324.15|324.82|321.94|327.18|324.3|324.6|321.72|0
1650362100000|2022-04-19 09:55:00|325.05|322.17|327.71|324.83|327.79|324.91|325.05|322.17|0
1650362400000|2022-04-19 10:00:00|327.63|324.75|326.33|323.93|328.39|325.51|326.25|323.38|0
1650362700000|2022-04-19 10:05:00|326.48|324.08|325.72|323.32|326.48|324.08|325.72|323.32|0
1650363000000|2022-04-19 10:10:00|325.87|323.47|326.78|324.38|326.78|324.38|324.8|322.4|0
1650363300000|2022-04-19 10:15:00|326.62|324.22|328.6|326.2|328.91|326.51|326.62|324.22|0
1650363600000|2022-04-19 10:20:00|328.45|326.05|329.97|327.57|329.97|327.57|328.45|326.05|0
1650363900000|2022-04-19 10:25:00|330.43|328.03|329.51|327.11|330.43|328.03|329.51|327.11|0
1650364200000|2022-04-19 10:30:00|329.36|326.96|328.44|326.04|329.51|327.11|328.44|326.04|0
1650364500000|2022-04-19 10:35:00|328.75|326.35|329.2|326.8|329.35|326.95|328.59|326.19|0
1650364800000|2022-04-19 10:40:00|329.05|326.65|330.73|328.33|330.88|328.48|328.28|325.88|0
1650365100000|2022-04-19 10:45:00|330.42|328.02|328.74|326.34|330.42|328.02|328.28|325.88|0
1650365400000|2022-04-19 10:50:00|328.89|326.49|330.41|328.01|330.41|328.01|328.43|326.03|0
1650365700000|2022-04-19 10:55:00|330.26|327.86|331.64|329.24|331.79|329.39|329.34|326.94|0
1650366000000|2022-04-19 11:00:00|331.94|329.54|333.32|330.92|333.78|331.38|331.48|329.08|0
1650366300000|2022-04-19 11:05:00|333.48|331.08|333.01|330.61|333.78|331.38|332.24|329.84|0
1650366600000|2022-04-19 11:10:00|332.93|330.53|332.55|330.15|333.01|330.61|332.09|329.69|0
1650366900000|2022-04-19 11:15:00|332.86|330.46|333.01|330.61|334.39|331.99|332.24|329.84|0
1650367200000|2022-04-19 11:20:00|332.7|330.3|333.34|330.94|333.88|331.48|331.77|329.37|0
1650367500000|2022-04-19 11:25:00|333.5|331.1|332.26|329.86|334.34|331.94|332.26|329.86|0
1650367800000|2022-04-19 11:30:00|332.42|330.02|332.57|330.17|333.03|330.63|332.11|329.71|0
1650368100000|2022-04-19 11:35:00|332.49|330.09|330.88|328.48|332.57|330.17|330.19|327.79|0
1650368400000|2022-04-19 11:40:00|331.03|328.63|331.49|329.09|332.41|330.01|330.72|328.32|0
1650368700000|2022-04-19 11:45:00|331.64|329.24|332.63|330.23|332.87|330.47|331.64|329.24|0
1650369000000|2022-04-19 11:50:00|332.71|330.31|335.02|332.62|335.48|333.08|332.71|330.31|0
1650369300000|2022-04-19 11:55:00|335.17|332.77|334.86|332.46|335.79|333.39|334.24|331.84|0
1650369600000|2022-04-19 12:00:00|335.01|332.61|334.86|332.46|335.01|332.61|333.63|331.23|0
1650369900000|2022-04-19 12:05:00|334.7|332.3|336.86|334.46|336.86|334.46|334.62|332.22|0
1650370200000|2022-04-19 12:10:00|336.71|334.31|336.55|334.15|337.63|335.23|336.39|333.99|0
1650370500000|2022-04-19 12:15:00|336.7|334.3|335.89|333.49|337.67|335.27|335.59|333.19|0
1650370800000|2022-04-19 12:20:00|336.12|333.72|334.66|332.26|336.51|334.11|334.2|331.8|0
1650371100000|2022-04-19 12:25:00|334.5|332.1|335.27|332.87|335.27|332.87|333.89|331.49|0
1650371400000|2022-04-19 12:30:00|335.12|332.72|336.5|334.1|336.97|334.57|334.96|332.56|0
1650371700000|2022-04-19 12:35:00|336.66|334.26|334.65|332.25|336.97|334.57|333.73|331.33|0
1650372000000|2022-04-19 12:40:00|334.5|332.1|334.19|331.79|335.27|332.87|333.73|331.33|0
1650372300000|2022-04-19 12:45:00|333.72|331.32|331.88|329.48|334.19|331.79|331.88|329.48|0
1650372600000|2022-04-19 12:50:00|332.03|329.63|332.34|329.94|332.65|330.25|331.88|329.48|0
1650372900000|2022-04-19 12:55:00|332.18|329.78|332.79|330.39|332.79|330.39|331.87|329.47|0
1650373200000|2022-04-19 13:00:00|332.64|330.24|332.33|329.93|334.02|331.62|332.02|329.62|0
1650373500000|2022-04-19 13:05:00|332.18|329.78|330.49|328.09|332.18|329.78|327.74|325.34|0
1650373800000|2022-04-19 13:10:00|330.34|327.94|330.95|328.55|331.41|329.01|329.72|327.32|0
1650374100000|2022-04-19 13:15:00|331.1|328.7|330.79|328.39|331.86|329.46|330.79|328.39|0
1650374400000|2022-04-19 13:20:00|330.64|328.24|333.24|330.84|333.24|330.84|330.02|327.62|0
1650374700000|2022-04-19 13:25:00|333.39|330.99|333.46|331.06|333.7|331.3|330.55|328.15|0
1650375000000|2022-04-19 13:30:00|333.54|331.14|338.48|336.08|339.56|337.16|332.62|330.22|0
1650375300000|2022-04-19 13:35:00|338.63|336.23|334.77|332.37|339.72|337.32|334.62|332.22|0
1650375600000|2022-04-19 13:40:00|334|331.6|343.45|341.05|345.32|342.92|333.54|331.14|0
1650375900000|2022-04-19 13:45:00|344.38|341.98|343.9|341.5|346.89|344.49|341.73|339.33|0
1650376200000|2022-04-19 13:50:00|344.68|342.28|351.13|348.73|351.61|349.21|342.96|340.56|0
1650376500000|2022-04-19 13:55:00|350.5|348.1|355.09|352.69|355.09|352.69|350.5|348.1|0
1650376800000|2022-04-19 14:00:00|355.41|353.01|355.88|353.48|356.84|354.44|353.5|351.1|0
1650377100000|2022-04-19 14:05:00|355.72|353.32|358.27|355.87|360.83|358.43|355.25|352.85|0
1650377400000|2022-04-19 14:10:00|358.59|356.19|360.85|358.45|362.91|360.51|358.27|355.87|0
1650377700000|2022-04-19 14:15:00|360.69|358.29|359.5|357.1|361.81|359.41|357.66|355.26|0
1650378000000|2022-04-19 14:20:00|359.66|357.26|361.9|359.5|362.22|359.82|358.7|356.3|0
1650378300000|2022-04-19 14:25:00|362.06|359.66|362.44|360.04|364.86|362.46|361.63|359.23|0
1650378600000|2022-04-19 14:30:00|363.24|360.84|363.56|361.16|364.85|362.45|362.6|360.2|0
1650378900000|2022-04-19 14:35:00|363.64|361.24|364.69|362.29|364.85|362.45|361.31|358.91|0
1650379200000|2022-04-19 14:40:00|364.6|362.2|366.54|364.14|367.59|365.19|364.04|361.64|0
1650379500000|2022-04-19 14:45:00|366.78|364.38|368.72|366.32|370.02|367.62|366.62|364.22|0
1650379800000|2022-04-19 14:50:00|368.56|366.16|365|362.6|369.05|366.65|365|362.6|0
1650380100000|2022-04-19 14:55:00|365.16|362.76|365.8|363.4|367.75|365.35|364.52|362.12|0
1650380400000|2022-04-19 15:00:00|365.48|363.08|366.78|364.38|367.1|364.7|363.88|361.48|0
1650380700000|2022-04-19 15:05:00|367.1|364.7|367.91|365.51|369.37|366.97|366.46|364.06|0
1650381000000|2022-04-19 15:10:00|368.07|365.67|367.42|365.02|368.56|366.16|366.94|364.54|0
1650381300000|2022-04-19 15:15:00|367.58|365.18|367.26|364.86|371.15|368.75|366.77|364.37|0
1650381600000|2022-04-19 15:20:00|367.42|365.02|370.98|368.58|371.14|368.74|366.29|363.89|0
1650381900000|2022-04-19 15:25:00|370.82|368.42|370.32|367.92|370.82|368.42|368.55|366.15|0
1650382200000|2022-04-19 15:30:00|370|367.6|368.05|365.65|371.13|368.73|367.24|364.84|0
1650382500000|2022-04-19 15:35:00|368.21|365.81|370.64|368.24|370.64|368.24|367.72|365.32|0
1650382800000|2022-04-19 15:40:00|370.48|368.08|370.8|368.4|371.45|369.05|369.67|367.27|0
1650383100000|2022-04-19 15:45:00|370.96|368.56|370.63|368.23|371.12|368.72|369.82|367.42|0
1650383400000|2022-04-19 15:50:00|370.8|368.4|372.74|370.34|373.72|371.32|370.8|368.4|0
1650383700000|2022-04-19 15:55:00|372.58|370.18|370.14|367.74|372.74|370.34|369.82|367.42|0
1650384000000|2022-04-19 16:00:00|370.3|367.9|369.98|367.58|370.47|368.07|368.19|365.79|0
1650384300000|2022-04-19 16:05:00|370.14|367.74|370.95|368.55|370.95|368.55|369.16|366.76|0
1650384600000|2022-04-19 16:10:00|370.62|368.22|369.65|367.25|370.95|368.55|369.32|366.92|0
1650384900000|2022-04-19 16:15:00|369.81|367.41|370.13|367.73|370.29|367.89|368.84|366.44|0
1650385200000|2022-04-19 16:20:00|369.97|367.57|371.43|369.03|371.75|369.35|369.97|367.57|0
1650385500000|2022-04-19 16:25:00|371.26|368.86|369.15|366.75|372.08|369.68|368.67|366.27|0
1650385800000|2022-04-19 16:30:00|369.31|366.91|369.63|367.23|369.96|367.56|368.34|365.94|0
1650386100000|2022-04-19 16:35:00|369.8|367.4|366.23|363.83|370.28|367.88|366.07|363.67|0
1650386400000|2022-04-19 16:40:00|366.4|364|367.52|365.12|368.17|365.77|366.07|363.67|0
1650386700000|2022-04-19 16:45:00|367.2|364.8|367.84|365.44|368.17|365.77|366.55|364.15|0
1650387000000|2022-04-19 16:50:00|367.68|365.28|369.14|366.74|369.95|367.55|367.52|365.12|0
1650387300000|2022-04-19 16:55:00|368.98|366.58|367.84|365.44|369.62|367.22|367.68|365.28|0
1650387600000|2022-04-19 17:00:00|368.32|365.92|368.65|366.25|369.62|367.22|367.51|365.11|0
1650387900000|2022-04-19 17:05:00|368.48|366.08|367.19|364.79|369.45|367.05|367.19|364.79|0
1650388200000|2022-04-19 17:10:00|367.35|364.95|367.83|365.43|367.83|365.43|366.54|364.14|0
1650388500000|2022-04-19 17:15:00|367.67|365.27|368.31|365.91|368.96|366.56|367.35|364.95|0
1650388800000|2022-04-19 17:20:00|368.15|365.75|367.5|365.1|369.61|367.21|367.5|365.1|0
1650389100000|2022-04-19 17:25:00|367.66|365.26|363.47|361.07|367.66|365.26|363.15|360.75|0
1650389400000|2022-04-19 17:30:00|363.31|360.91|366.2|363.8|367.01|364.61|363.31|360.91|0
1650389700000|2022-04-19 17:35:00|366.53|364.13|366.52|364.12|366.69|364.29|365.88|363.48|0
1650390000000|2022-04-19 17:40:00|366.6|364.2|364.91|362.51|366.68|364.28|364.91|362.51|0
1650390300000|2022-04-19 17:45:00|365.07|362.67|367.97|365.57|367.97|365.57|363.94|361.54|0
1650390600000|2022-04-19 17:50:00|367.65|365.25|369.91|367.51|370.89|368.49|367.65|365.25|0
1650390900000|2022-04-19 17:55:00|370.08|367.68|369.1|366.7|370.89|368.49|368.94|366.54|0
1650391200000|2022-04-19 18:00:00|368.94|366.54|368.29|365.89|369.42|367.02|367.64|365.24|0
1650391500000|2022-04-19 18:05:00|368.13|365.73|365.73|363.33|369.42|367.02|365.25|362.85|0
1650391800000|2022-04-19 18:10:00|366.06|363.66|363.47|361.07|366.06|363.66|360.9|358.5|0
1650392100000|2022-04-19 18:15:00|363.31|360.91|361.37|358.97|363.31|360.91|361.37|358.97|0
1650392400000|2022-04-19 18:20:00|361.54|359.14|363.95|361.55|364.11|361.71|360.89|358.49|0
1650392700000|2022-04-19 18:25:00|363.79|361.39|363.95|361.55|364.18|361.78|361.21|358.81|0
1650393000000|2022-04-19 18:30:00|363.78|361.38|363.14|360.74|365.56|363.16|362.65|360.25|0
1650393300000|2022-04-19 18:35:00|363.3|360.9|366.69|364.29|367.01|364.61|362.81|360.41|0
1650393600000|2022-04-19 18:40:00|366.53|364.13|367.33|364.93|367.98|365.58|365.88|363.48|0
1650393900000|2022-04-19 18:45:00|367.49|365.09|367.33|364.93|367.73|365.33|366.36|363.96|0
1650394200000|2022-04-19 18:50:00|367.49|365.09|367.33|364.93|369.6|367.2|366.68|364.28|0
1650394500000|2022-04-19 18:55:00|367.24|364.84|369.43|367.03|369.43|367.03|367.16|364.76|0
1650394800000|2022-04-19 19:00:00|369.11|366.71|368.62|366.22|370.25|367.85|368.3|365.9|0
1650395100000|2022-04-19 19:05:00|368.78|366.38|371.54|369.14|371.71|369.31|367.64|365.24|0
1650395400000|2022-04-19 19:10:00|371.38|368.98|376.77|374.37|376.77|374.37|370.57|368.17|0
1650395700000|2022-04-19 19:15:00|376.61|374.21|377.76|375.36|378.75|376.35|376.61|374.21|0
1650396000000|2022-04-19 19:20:00|377.92|375.52|378.91|376.51|379.24|376.84|376.77|374.37|0
1650396300000|2022-04-19 19:25:00|379.07|376.67|377.75|375.35|379.4|377|377.42|375.02|0
1650396600000|2022-04-19 19:30:00|377.59|375.19|379.06|376.66|380.71|378.31|377.59|375.19|0
1650396900000|2022-04-19 19:35:00|378.9|376.5|379.17|376.77|381.5|379.1|378.02|375.62|0
1650397200000|2022-04-19 19:40:00|378.84|376.44|375.55|373.15|378.84|376.44|374.73|372.33|0
1650397500000|2022-04-19 19:45:00|375.39|372.99|374.73|372.33|375.88|373.48|372.6|370.2|0
1650397800000|2022-04-19 19:50:00|377.35|374.95|375.87|373.47|381.31|378.91|375.87|373.47|0
1650398100000|2022-04-19 19:55:00|374.72|372.32|375.71|373.31|377.51|375.11|370.96|368.56|0
1650398400000|2022-04-19 20:00:00|375.87|373.47|363.49|361.09|375.87|373.47|363.32|360.92|0
1650398700000|2022-04-19 20:05:00|363.81|361.41|364.64|362.24|365.75|363.35|361.8|359.4|0
1650399000000|2022-04-19 20:10:00|364.72|362.32|360.93|358.53|364.97|362.57|360.29|357.89|0
1650399300000|2022-04-19 20:15:00|360.77|358.37|365.16|362.36|365.49|362.69|360.77|358.37|0
1650399600000|2022-04-19 20:20:00|365|362.2|366.45|363.65|366.78|363.98|365|362.2|0
1650399900000|2022-04-19 20:25:00|366.29|363.49|364.99|362.19|366.29|363.49|364.99|362.19|0
1650400200000|2022-04-19 20:30:00|365.16|362.36|365.15|362.35|365.8|363|364.83|362.03|0
1650400500000|2022-04-19 20:35:00|365.32|362.52|365.47|362.67|365.8|363|364.99|362.19|0
1650400800000|2022-04-19 20:40:00|365.64|362.84|364.99|362.19|366.28|363.48|364.99|362.19|0
1650401100000|2022-04-19 20:45:00|365.31|362.51|364.98|362.18|365.47|362.67|364.82|362.02|0
1650401400000|2022-04-19 20:50:00|365.15|362.35|365.3|362.5|365.31|362.51|364.82|362.02|0
1650401700000|2022-04-19 20:55:00|365.47|362.67|365.2|362.4|365.63|362.83|364.82|362.02|0
1650402000000|2022-04-19 21:00:00|365.22|362.42|364.91|362.11|365.34|362.54|364.87|362.07|0
1650402300000|2022-04-19 21:05:00|364.88|362.08|364.98|362.18|364.98|362.18|364.74|361.94|0
1650402600000|2022-04-19 21:10:00|365|362.2|364.81|362.01|365.02|362.22|364.74|361.94|0
1650402900000|2022-04-19 21:15:00|364.83|362.03|364.31|361.51|365.05|362.25|364.31|361.51|0
1650403200000|2022-04-19 21:20:00|364.29|361.49|364.47|361.67|364.57|361.77|364.26|361.46|0
1650403500000|2022-04-19 21:25:00|364.52|361.72|364.26|361.46|364.52|361.72|364.01|361.21|0
1650403800000|2022-04-19 21:30:00|364.31|361.51|364.02|361.22|364.33|361.53|363.67|360.87|0
1650404100000|2022-04-19 21:35:00|364.14|361.34|364.37|361.57|364.38|361.58|364|361.2|0
1650404400000|2022-04-19 21:40:00|364.25|361.45|364.04|361.24|364.3|361.5|363.81|361.01|0
1650404700000|2022-04-19 21:45:00|364.2|361.4|364.27|361.47|364.3|361.5|364.2|361.4|0
1650405000000|2022-04-19 21:50:00|364.3|361.5|364.13|361.33|364.3|361.5|364.04|361.24|0
1650405300000|2022-04-19 21:55:00|363.99|361.19|364.01|361.21|364.48|361.68|363.99|361.19|0
1650405600000|2022-04-19 22:00:00|364.21|361.41|363.97|361.17|364.94|362.14|363.41|360.61|0
1650405900000|2022-04-19 22:05:00|364.13|361.33|366.07|363.27|366.07|363.27|363.81|361.01|0
1650406200000|2022-04-19 22:10:00|365.91|363.11|366.39|363.59|366.55|363.75|365.59|362.79|0
1650406500000|2022-04-19 22:15:00|366.47|363.67|367.36|364.56|367.6|364.8|366.39|363.59|0
1650406800000|2022-04-19 22:20:00|367.52|364.72|367.03|364.23|367.52|364.72|366.39|363.59|0
1650407100000|2022-04-19 22:25:00|367.2|364.4|367.19|364.39|367.52|364.72|366.38|363.58|0
1650407400000|2022-04-19 22:30:00|367.36|364.56|368.49|365.69|368.49|365.69|367.19|364.39|0
1650407700000|2022-04-19 22:35:00|368.33|365.53|369.3|366.5|369.79|366.99|368.33|365.53|0
1650408000000|2022-04-19 22:40:00|369.21|366.41|368.65|365.85|369.21|366.41|368.32|365.52|0
1650408300000|2022-04-19 22:45:00|368.48|365.68|368.16|365.36|368.81|366.01|368.16|365.36|0
1650408600000|2022-04-19 22:50:00|367.99|365.19|367.83|365.03|368.23|365.43|367.5|364.7|0
1650408900000|2022-04-19 22:55:00|367.91|365.11|367.5|364.7|368.23|365.43|367.18|364.38|0
1650409200000|2022-04-19 23:00:00|367.66|364.86|366.2|363.4|367.83|365.03|365.55|362.75|0
1650409500000|2022-04-19 23:05:00|366.36|363.56|365.88|363.08|366.36|363.56|365.55|362.75|0
1650409800000|2022-04-19 23:10:00|365.95|363.15|365.87|363.07|366.2|363.4|365.39|362.59|0
1650410100000|2022-04-19 23:15:00|365.71|362.91|366.03|363.23|366.11|363.31|365.55|362.75|0
1650410400000|2022-04-19 23:20:00|366.11|363.31|366.19|363.39|366.84|364.04|366.03|363.23|0
1650410700000|2022-04-19 23:25:00|366.27|363.47|364.73|361.93|366.35|363.55|364.57|361.77|0
1650411000000|2022-04-19 23:30:00|364.89|362.09|364.24|361.44|365.22|362.42|364.24|361.44|0
1650411300000|2022-04-19 23:35:00|364.32|361.52|365.37|362.57|365.45|362.65|363.76|360.96|0
1650411600000|2022-04-19 23:40:00|365.53|362.73|366.83|364.03|366.83|364.03|365.53|362.73|0
1650411900000|2022-04-19 23:45:00|366.99|364.19|366.01|363.21|367.31|364.51|365.85|363.05|0
1650412200000|2022-04-19 23:50:00|365.85|363.05|366.66|363.86|367.15|364.35|365.85|363.05|0
1650412500000|2022-04-19 23:55:00|366.74|363.94|366.66|363.86|367.15|364.35|366.01|363.21|0
1650412800000|2022-04-20 00:00:00|366.49|363.69|364.87|362.07|367.14|364.34|364.23|361.43|0
1650413100000|2022-04-20 00:05:00|364.71|361.91|364.39|361.59|365.2|362.4|363.9|361.1|0
1650413400000|2022-04-20 00:10:00|364.46|361.66|365.19|362.39|365.52|362.72|364.22|361.42|0
1650413700000|2022-04-20 00:15:00|365.03|362.23|364.38|361.58|366.32|363.52|364.38|361.58|0
1650414000000|2022-04-20 00:20:00|364.54|361.74|365.51|362.71|365.51|362.71|364.22|361.42|0
1650414300000|2022-04-20 00:25:00|365.35|362.55|365.75|362.95|366.48|363.68|365.26|362.46|0
1650414600000|2022-04-20 00:30:00|365.83|363.03|365.74|362.94|366.64|363.84|365.51|362.71|0
1650414900000|2022-04-20 00:35:00|365.83|363.03|367.04|364.24|367.04|364.24|365.74|362.94|0
1650415200000|2022-04-20 00:40:00|366.96|364.16|366.47|363.67|367.04|364.24|366.47|363.67|0
1650415500000|2022-04-20 00:45:00|366.55|363.75|365.98|363.18|366.79|363.99|365.82|363.02|0
1650415800000|2022-04-20 00:50:00|365.9|363.1|366.3|363.5|366.63|363.83|365.49|362.69|0
1650416100000|2022-04-20 00:55:00|366.46|363.66|366.78|363.98|366.95|364.15|366.3|363.5|0
1650416400000|2022-04-20 01:00:00|366.95|364.15|366.78|363.98|368.41|365.61|366.54|363.74|0
1650416700000|2022-04-20 01:05:00|366.94|364.14|366.46|363.66|367.02|364.22|365.97|363.17|0
1650417000000|2022-04-20 01:10:00|366.69|363.89|365.88|363.08|366.78|363.98|365.8|363|0
1650417300000|2022-04-20 01:15:00|365.8|363|360.96|358.16|365.8|363|360.8|358|0
1650417600000|2022-04-20 01:20:00|360.8|358|361.92|359.12|362.25|359.45|360.4|357.6|0
1650417900000|2022-04-20 01:25:00|361.76|358.96|361.6|358.8|362.08|359.28|360.15|357.35|0
1650418200000|2022-04-20 01:30:00|361.44|358.64|360.15|357.35|362.73|359.93|360.15|357.35|0
1650418500000|2022-04-20 01:35:00|360.31|357.51|361.83|359.03|362.72|359.92|360.31|357.51|0
1650418800000|2022-04-20 01:40:00|361.75|358.95|361.59|358.79|362.4|359.6|361.59|358.79|0
1650419100000|2022-04-20 01:45:00|361.67|358.87|361.75|358.95|362.23|359.43|361.11|358.31|0
1650419400000|2022-04-20 01:50:00|361.67|358.87|361.91|359.11|362.23|359.43|361.59|358.79|0
1650419700000|2022-04-20 01:55:00|362.07|359.27|361.9|359.1|362.71|359.91|361.74|358.94|0
1650420000000|2022-04-20 02:00:00|362.07|359.27|362.22|359.42|362.87|360.07|360.94|358.14|0
1650420300000|2022-04-20 02:05:00|362.55|359.75|364.48|361.68|365.45|362.65|362.06|359.26|0
1650420600000|2022-04-20 02:10:00|364.32|361.52|364.15|361.35|365.29|362.49|363.51|360.71|0
1650420900000|2022-04-20 02:15:00|363.99|361.19|363.74|360.94|364.64|361.84|363.34|360.54|0
1650421200000|2022-04-20 02:20:00|363.83|361.03|363.34|360.54|363.83|361.03|362.7|359.9|0
1650421500000|2022-04-20 02:25:00|363.18|360.38|364.63|361.83|365.28|362.48|363.02|360.22|0
1650421800000|2022-04-20 02:30:00|364.79|361.99|364.14|361.34|364.95|362.15|363.34|360.54|0
1650422100000|2022-04-20 02:35:00|363.98|361.18|363.98|361.18|364.14|361.34|363.41|360.61|0
1650422400000|2022-04-20 02:40:00|364.14|361.34|363.49|360.69|364.14|361.34|363.33|360.53|0
1650422700000|2022-04-20 02:45:00|363.33|360.53|363.89|361.09|364.46|361.66|363.01|360.21|0
1650423000000|2022-04-20 02:50:00|363.97|361.17|363.81|361.01|363.97|361.17|363.33|360.53|0
1650423300000|2022-04-20 02:55:00|363.97|361.17|365.1|362.3|365.26|362.46|363.97|361.17|0
1650423600000|2022-04-20 03:00:00|365.26|362.46|365.58|362.78|366.55|363.75|365.26|362.46|0
1650423900000|2022-04-20 03:05:00|365.66|362.86|365.74|362.94|366.07|363.27|365.42|362.62|0
1650424200000|2022-04-20 03:10:00|365.9|363.1|364.93|362.13|366.06|363.26|363.96|361.16|0
1650424500000|2022-04-20 03:15:00|365.01|362.21|364.6|361.8|365.25|362.45|363.31|360.51|0
1650424800000|2022-04-20 03:20:00|364.76|361.96|364.92|362.12|365.57|362.77|364.44|361.64|0
1650425100000|2022-04-20 03:25:00|365.08|362.28|365.57|362.77|366.05|363.25|364.92|362.12|0
1650425400000|2022-04-20 03:30:00|365.73|362.93|364.11|361.31|365.73|362.93|363.95|361.15|0
1650425700000|2022-04-20 03:35:00|364.27|361.47|365.24|362.44|365.24|362.44|364.27|361.47|0
1650426000000|2022-04-20 03:40:00|365.08|362.28|364.75|361.95|365.24|362.44|364.59|361.79|0
1650426300000|2022-04-20 03:45:00|364.43|361.63|365.39|362.59|365.39|362.59|364.34|361.54|0
1650426600000|2022-04-20 03:50:00|365.56|362.76|367.5|364.7|367.82|365.02|365.39|362.59|0
1650426900000|2022-04-20 03:55:00|367.33|364.53|367.82|365.02|367.82|365.02|367.01|364.21|0
1650427200000|2022-04-20 04:00:00|367.98|365.18|366.76|363.96|368.14|365.34|366.68|363.88|0
1650427500000|2022-04-20 04:05:00|366.68|363.88|366.84|364.04|367.17|364.37|366.68|363.88|0
1650427800000|2022-04-20 04:10:00|367|364.2|366.35|363.55|367|364.2|365.54|362.74|0
1650428100000|2022-04-20 04:15:00|366.51|363.71|366.19|363.39|366.67|363.87|366.19|363.39|0
1650428400000|2022-04-20 04:20:00|366.35|363.55|366.51|363.71|366.51|363.71|365.7|362.9|0
1650428700000|2022-04-20 04:25:00|366.34|363.54|366.83|364.03|367.15|364.35|366.18|363.38|0
1650429000000|2022-04-20 04:30:00|366.67|363.87|367.07|364.27|367.15|364.35|366.5|363.7|0
1650429300000|2022-04-20 04:35:00|367.15|364.35|366.99|364.19|367.47|364.67|366.82|364.02|0
1650429600000|2022-04-20 04:40:00|366.98|364.18|367.31|364.51|367.31|364.51|366.98|364.18|0
1650429900000|2022-04-20 04:45:00|367.47|364.67|366.98|364.18|367.47|364.67|366.66|363.86|0
1650430200000|2022-04-20 04:50:00|366.82|364.02|366.33|363.53|366.98|364.18|365.84|363.04|0
1650430500000|2022-04-20 04:55:00|366.17|363.37|366.33|363.53|366.49|363.69|365.92|363.12|0
1650430800000|2022-04-20 05:00:00|366.16|363.36|364.06|361.26|367.3|364.5|363.74|360.94|0
1650431100000|2022-04-20 05:05:00|364.38|361.58|364.7|361.9|365.27|362.47|364.06|361.26|0
1650431400000|2022-04-20 05:10:00|364.54|361.74|364.7|361.9|365.02|362.22|363.89|361.09|0
1650431700000|2022-04-20 05:15:00|364.78|361.98|363.73|360.93|365.18|362.38|363.73|360.93|0
1650432000000|2022-04-20 05:20:00|363.8|361|363.24|360.44|364.05|361.25|362.6|359.8|0
1650432300000|2022-04-20 05:25:00|363.4|360.6|363.4|360.6|363.72|360.92|362.59|359.79|0
1650432600000|2022-04-20 05:30:00|363.48|360.68|363.72|360.92|364.85|362.05|363.48|360.68|0
1650432900000|2022-04-20 05:35:00|363.56|360.76|364.2|361.4|364.36|361.56|363.07|360.27|0
1650433200000|2022-04-20 05:40:00|364.28|361.48|366.14|363.34|366.3|363.5|364.28|361.48|0
1650433500000|2022-04-20 05:45:00|366.3|363.5|365.33|362.53|366.3|363.5|364.84|362.04|0
1650433800000|2022-04-20 05:50:00|365.49|362.69|364.84|362.04|365.81|363.01|364.84|362.04|0
1650434100000|2022-04-20 05:55:00|365.32|362.52|366.29|363.49|366.45|363.65|365|362.2|0
1650434400000|2022-04-20 06:00:00|366.13|363.33|365.32|362.52|366.94|364.14|365.32|362.52|0
1650434700000|2022-04-20 06:05:00|365.48|362.68|363.7|360.9|365.8|363|363.54|360.74|0
1650435000000|2022-04-20 06:10:00|363.54|360.74|366.02|363.22|366.5|363.7|363.54|360.74|0
1650435300000|2022-04-20 06:15:00|365.85|363.05|365.05|362.25|366.09|363.29|364.56|361.76|0
1650435600000|2022-04-20 06:20:00|365.21|362.41|365.53|362.73|366.17|363.37|364.56|361.76|0
1650435900000|2022-04-20 06:25:00|365.36|362.56|362.95|360.15|365.85|363.05|362.95|360.15|0
1650436200000|2022-04-20 06:30:00|363.11|360.31|364.39|361.59|364.55|361.75|362.95|360.15|0
1650436500000|2022-04-20 06:35:00|364.31|361.51|365.6|362.8|365.68|362.88|364.07|361.27|0
1650436800000|2022-04-20 06:40:00|365.68|362.88|365.68|362.88|365.68|362.88|364.71|361.91|0
1650437100000|2022-04-20 06:45:00|366|363.2|366|363.2|366.8|364|365.59|362.79|0
1650437400000|2022-04-20 06:50:00|366.16|363.36|365.99|363.19|366.72|363.92|364.87|362.07|0
1650437700000|2022-04-20 06:55:00|366.15|363.35|365.67|362.87|366.15|363.35|365.02|362.22|0
1650438000000|2022-04-20 07:00:00|365.91|363.11|364.82|361.46|366.31|363.51|362.29|359.49|0
1650438300000|2022-04-20 07:05:00|364.81|361.93|369.1|366.22|369.75|366.87|364.74|361.86|0
1650438600000|2022-04-20 07:10:00|369.42|366.54|369.42|366.54|371.04|368.16|368.61|365.73|0
1650438900000|2022-04-20 07:15:00|369.74|366.86|371.09|368.21|371.41|368.53|369.47|366.59|0
1650439200000|2022-04-20 07:20:00|370.92|368.04|369.62|366.74|371.16|368.28|368.17|365.29|0
1650439500000|2022-04-20 07:25:00|369.46|366.58|369.21|366.33|370.27|367.39|368.65|365.77|0
1650439800000|2022-04-20 07:30:00|369.3|366.42|370.59|367.71|371.24|368.36|369.3|366.42|0
1650440100000|2022-04-20 07:35:00|370.75|367.87|370.02|367.14|371.4|368.52|369.29|366.41|0
1650440400000|2022-04-20 07:40:00|369.94|367.06|368.72|365.84|370.59|367.71|368.64|365.76|0
1650440700000|2022-04-20 07:45:00|368.8|365.92|368.15|365.27|369.37|366.49|368.15|365.27|0
1650441000000|2022-04-20 07:50:00|368.23|365.35|367.26|364.38|369.45|366.57|367.18|364.3|0
1650441300000|2022-04-20 07:55:00|367.34|364.46|367.34|364.46|367.82|364.94|366.37|363.49|0
1650441600000|2022-04-20 08:00:00|367.25|364.37|364.03|361.63|367.5|364.62|363.87|361.47|0
1650441900000|2022-04-20 08:05:00|364.19|361.79|363.71|361.31|365|362.6|363.39|360.99|0
1650442200000|2022-04-20 08:10:00|363.87|361.47|365.23|362.83|365.23|362.83|363.22|360.82|0
1650442500000|2022-04-20 08:15:00|365.15|362.75|365.63|363.23|366.6|364.2|364.67|362.27|0
1650442800000|2022-04-20 08:20:00|365.47|363.07|367.08|364.68|367.08|364.68|365.15|362.75|0
1650443100000|2022-04-20 08:25:00|367|364.6|367.08|364.68|367.73|365.33|366.44|364.04|0
1650443400000|2022-04-20 08:30:00|366.92|364.52|367.64|365.24|367.64|365.24|366.19|363.79|0
1650443700000|2022-04-20 08:35:00|367.72|365.32|367.75|365.35|369.04|366.64|367.26|364.86|0
1650444000000|2022-04-20 08:40:00|368.23|365.83|368.55|366.15|368.88|366.48|367.42|365.02|0
1650444300000|2022-04-20 08:45:00|368.39|365.99|367.25|364.85|368.39|365.99|367.09|364.69|0
1650444600000|2022-04-20 08:50:00|367.09|364.69|367.74|365.34|368.22|365.82|367.09|364.69|0
1650444900000|2022-04-20 08:55:00|367.58|365.18|369.76|367.36|370.33|367.93|367.25|364.85|0
1650445200000|2022-04-20 09:00:00|369.68|367.28|370.33|367.93|371.3|368.9|369.68|367.28|0
1650445500000|2022-04-20 09:05:00|370.49|368.09|371.3|368.9|371.3|368.9|369.84|367.44|0
1650445800000|2022-04-20 09:10:00|371.14|368.74|370.29|367.89|371.46|369.06|370.29|367.89|0
1650446100000|2022-04-20 09:15:00|370.46|368.06|374.03|371.63|374.2|371.8|369.97|367.57|0
1650446400000|2022-04-20 09:20:00|374.2|371.8|375.56|373.16|376.61|374.21|374.2|371.8|0
1650446700000|2022-04-20 09:25:00|375.4|373|375.23|372.83|376.7|374.3|375.23|372.83|0
1650447000000|2022-04-20 09:30:00|375.31|372.91|375.88|373.48|375.88|373.48|374.74|372.34|0
1650447300000|2022-04-20 09:35:00|375.96|373.56|375.96|373.56|377.19|374.79|375.72|373.32|0
1650447600000|2022-04-20 09:40:00|376.04|373.64|377.68|375.28|377.84|375.44|375.88|373.48|0
1650447900000|2022-04-20 09:45:00|377.51|375.11|376.85|374.45|378.5|376.1|376.85|374.45|0
1650448200000|2022-04-20 09:50:00|377.02|374.62|378.95|376.55|379.44|377.04|376.85|374.45|0
1650448500000|2022-04-20 09:55:00|378.78|376.38|378.78|376.38|379.27|376.87|377.96|375.56|0
1650448800000|2022-04-20 10:00:00|378.62|376.22|377.3|374.9|379.11|376.71|376.65|374.25|0
1650449100000|2022-04-20 10:05:00|377.14|374.74|378.28|375.88|378.28|375.88|376.48|374.08|0
1650449400000|2022-04-20 10:10:00|378.2|375.8|379.43|377.03|379.43|377.03|378.12|375.72|0
1650449700000|2022-04-20 10:15:00|379.34|376.94|379.75|377.35|380.58|378.18|379.34|376.94|0
1650450000000|2022-04-20 10:20:00|379.92|377.52|379.42|377.02|379.92|377.52|378.93|376.53|0
1650450300000|2022-04-20 10:25:00|379.59|377.19|380.48|378.08|380.57|378.17|379.59|377.19|0
1650450600000|2022-04-20 10:30:00|380.41|378.01|382.38|379.98|382.38|379.98|380.24|377.84|0
1650450900000|2022-04-20 10:35:00|382.21|379.81|381.72|379.32|382.21|379.81|381.06|378.66|0
1650451200000|2022-04-20 10:40:00|381.22|378.82|381.55|379.15|381.55|379.15|380.73|378.33|0
1650451500000|2022-04-20 10:45:00|381.63|379.23|380.8|378.4|382.37|379.97|380.72|378.32|0
1650451800000|2022-04-20 10:50:00|380.72|378.32|381.87|379.47|381.87|379.47|379.57|377.17|0
1650452100000|2022-04-20 10:55:00|381.38|378.98|380.96|378.56|381.71|379.31|380.8|378.4|0
1650452400000|2022-04-20 11:00:00|381.21|378.81|380.39|377.99|381.21|378.81|379.24|376.84|0
1650452700000|2022-04-20 11:05:00|380.22|377.82|380.38|377.98|380.55|378.15|379.56|377.16|0
1650453000000|2022-04-20 11:10:00|380.3|377.9|379.07|376.67|380.38|377.98|379.07|376.67|0
1650453300000|2022-04-20 11:15:00|379.23|376.83|378.9|376.5|379.56|377.16|378.57|376.17|0
1650453600000|2022-04-20 11:20:00|378.73|376.33|379.22|376.82|379.23|376.83|378.41|376.01|0
1650453900000|2022-04-20 11:25:00|379.39|376.99|379.88|377.48|380.21|377.81|379.39|376.99|0
1650454200000|2022-04-20 11:30:00|379.71|377.31|379.22|376.82|380.21|377.81|379.22|376.82|0
1650454500000|2022-04-20 11:35:00|379.38|376.98|380.53|378.13|380.53|378.13|379.05|376.65|0
1650454800000|2022-04-20 11:40:00|380.37|377.97|380.2|377.8|380.69|378.29|379.87|377.47|0
1650455100000|2022-04-20 11:45:00|380.36|377.96|382.67|380.27|382.83|380.43|380.28|377.88|0
1650455400000|2022-04-20 11:50:00|382.5|380.1|385.8|383.4|387.79|385.39|382.5|380.1|0
1650455700000|2022-04-20 11:55:00|386.46|384.06|389.76|387.36|391.91|389.51|385.8|383.4|0
1650456000000|2022-04-20 12:00:00|389.59|387.19|389.09|386.69|390.09|387.69|388.43|386.03|0
1650456300000|2022-04-20 12:05:00|388.76|386.36|389.26|386.86|389.42|387.02|388.09|385.69|0
1650456600000|2022-04-20 12:10:00|389.17|386.77|388.09|385.69|389.42|387.02|387.92|385.52|0
1650456900000|2022-04-20 12:15:00|387.92|385.52|386.92|384.52|388.09|385.69|386.75|384.35|0
1650457200000|2022-04-20 12:20:00|386.75|384.35|387.25|384.85|387.92|385.52|386.75|384.35|0
1650457500000|2022-04-20 12:25:00|387.16|384.76|389.04|386.64|389.54|387.14|386.75|384.35|0
1650457800000|2022-04-20 12:30:00|388.87|386.47|388.61|386.21|389.2|386.8|387.54|385.14|0
1650458100000|2022-04-20 12:35:00|388.53|386.13|388.36|385.96|389.2|386.8|388.03|385.63|0
1650458400000|2022-04-20 12:40:00|388.53|386.13|388.03|385.63|389.53|387.13|387.69|385.29|0
1650458700000|2022-04-20 12:45:00|388.28|385.88|387.53|385.13|388.36|385.96|386.69|384.29|0
1650459000000|2022-04-20 12:50:00|387.03|384.63|389.36|386.96|389.36|386.96|387.02|384.62|0
1650459300000|2022-04-20 12:55:00|389.19|386.79|390.19|387.79|390.36|387.96|388.69|386.29|0
1650459600000|2022-04-20 13:00:00|390.36|387.96|387.85|385.45|390.36|387.96|387.76|385.36|0
1650459900000|2022-04-20 13:05:00|388.02|385.62|386.85|384.45|388.35|385.95|386.68|384.28|0
1650460200000|2022-04-20 13:10:00|386.68|384.28|386.35|383.95|387.18|384.78|386.01|383.61|0
1650460500000|2022-04-20 13:15:00|386.18|383.78|386.84|384.44|386.84|384.44|386.01|383.61|0
1650460800000|2022-04-20 13:20:00|386.68|384.28|386.59|384.19|387.17|384.77|386.17|383.77|0
1650461100000|2022-04-20 13:25:00|386.51|384.11|388.5|386.1|388.67|386.27|386.51|384.11|0
1650461400000|2022-04-20 13:30:00|388.5|386.1|386.83|384.43|392.85|390.45|386.67|384.27|0
1650461700000|2022-04-20 13:35:00|387.67|385.27|388.5|386.1|390.34|387.94|386.17|383.77|0
1650462000000|2022-04-20 13:40:00|389|386.6|380.53|378.13|389|386.6|380.53|378.13|0
1650462300000|2022-04-20 13:45:00|379.21|376.81|376.41|374.01|379.37|376.97|375.42|373.02|0
1650462600000|2022-04-20 13:50:00|376.57|374.17|376.68|374.28|378.33|375.93|373.61|371.21|0
1650462900000|2022-04-20 13:55:00|376.35|373.95|374.87|372.47|376.85|374.45|372.42|370.02|0
1650463200000|2022-04-20 14:00:00|375.86|373.46|375.2|372.8|378.66|376.26|373.07|370.67|0
1650463500000|2022-04-20 14:05:00|375.36|372.96|374.21|371.81|375.53|373.13|372.08|369.68|0
1650463800000|2022-04-20 14:10:00|374.54|372.14|377.17|374.77|377.99|375.59|373.88|371.48|0
1650464100000|2022-04-20 14:15:00|377.5|375.1|378.48|376.08|379.8|377.4|377|374.6|0
1650464400000|2022-04-20 14:20:00|378.4|376|377.33|374.93|382.61|380.21|376.83|374.43|0
1650464700000|2022-04-20 14:25:00|377.65|375.25|380.95|378.55|382.11|379.71|377.16|374.76|0
1650465000000|2022-04-20 14:30:00|382.11|379.71|381.68|379.28|382.18|379.78|376.38|373.98|0
1650465300000|2022-04-20 14:35:00|381.52|379.12|384.31|381.91|385.31|382.91|381.52|379.12|0
1650465600000|2022-04-20 14:40:00|384.81|382.41|385.14|382.74|387.31|384.91|384.64|382.24|0
1650465900000|2022-04-20 14:45:00|385.31|382.91|385.22|382.82|386.31|383.91|383.64|381.24|0
1650466200000|2022-04-20 14:50:00|385.47|383.07|388.31|385.91|388.48|386.08|384.47|382.07|0
1650466500000|2022-04-20 14:55:00|387.81|385.41|387.22|384.82|389.14|386.74|386.3|383.9|0
1650466800000|2022-04-20 15:00:00|387.47|385.07|381.14|378.74|387.47|385.07|381.14|378.74|0
1650467100000|2022-04-20 15:05:00|380.81|378.41|381.14|378.74|383.46|381.06|380.47|378.07|0
1650467400000|2022-04-20 15:10:00|380.81|378.41|379.31|376.91|380.81|378.41|377.66|375.26|0
1650467700000|2022-04-20 15:15:00|378.98|376.58|375.84|373.44|379.31|376.91|375.68|373.28|0
1650468000000|2022-04-20 15:20:00|375.68|373.28|375.51|373.11|376.67|374.27|375.18|372.78|0
1650468300000|2022-04-20 15:25:00|375.35|372.95|378.31|375.91|378.64|376.24|375.02|372.62|0
1650468600000|2022-04-20 15:30:00|378.15|375.75|380.57|378.17|382.23|379.83|377.32|374.92|0
1650468900000|2022-04-20 15:35:00|380.41|378.01|382.72|380.32|384.38|381.98|380.41|378.01|0
1650469200000|2022-04-20 15:40:00|382.56|380.16|384.88|382.48|385.38|382.98|382.22|379.82|0
1650469500000|2022-04-20 15:45:00|385.38|382.98|382.22|379.82|386.38|383.98|382.05|379.65|0
1650469800000|2022-04-20 15:50:00|382.38|379.98|380.39|377.99|382.72|380.32|378.91|376.51|0
1650470100000|2022-04-20 15:55:00|380.06|377.66|382.88|380.48|383.71|381.31|380.06|377.66|0
1650470400000|2022-04-20 16:00:00|383.37|380.97|383.54|381.14|383.87|381.47|382.54|380.14|0
1650470700000|2022-04-20 16:05:00|383.7|381.3|380.3|377.9|384.7|382.3|378.57|376.17|0
1650471000000|2022-04-20 16:10:00|380.06|377.66|376.59|374.19|380.39|377.99|375.77|373.37|0
1650471300000|2022-04-20 16:15:00|377.08|374.68|377.57|375.17|378.4|376|375.93|373.53|0
1650471600000|2022-04-20 16:20:00|377.41|375.01|376.58|374.18|377.9|375.5|375.76|373.36|0
1650471900000|2022-04-20 16:25:00|376.83|374.43|376.42|374.02|376.91|374.51|374.77|372.37|0
1650472200000|2022-04-20 16:30:00|376|373.6|380.87|378.47|381.04|378.64|375.76|373.36|0
1650472500000|2022-04-20 16:35:00|380.7|378.3|382.03|379.63|383.85|381.45|380.21|377.81|0
1650472800000|2022-04-20 16:40:00|381.69|379.29|381.86|379.46|382.69|380.29|380.86|378.46|0
1650473100000|2022-04-20 16:45:00|382.02|379.62|384.18|381.78|385.01|382.61|381.86|379.46|0
1650473400000|2022-04-20 16:50:00|384.34|381.94|385.17|382.77|387.17|384.77|384.34|381.94|0
1650473700000|2022-04-20 16:55:00|385.34|382.94|384.5|382.1|386.5|384.1|383.84|381.44|0
1650474000000|2022-04-20 17:00:00|384.58|382.18|386.67|384.27|387.5|385.1|384.34|381.94|0
1650474300000|2022-04-20 17:05:00|387.17|384.77|383.91|381.51|387.5|385.1|381.84|379.44|0
1650474600000|2022-04-20 17:10:00|383.34|380.94|386.83|384.43|387.83|385.43|383.17|380.77|0
1650474900000|2022-04-20 17:15:00|386.66|384.26|384.33|381.93|388.66|386.26|383.5|381.1|0
1650475200000|2022-04-20 17:20:00|384.07|381.67|384.82|382.42|385.32|382.92|383.49|381.09|0
1650475500000|2022-04-20 17:25:00|384.99|382.59|383.66|381.26|385.16|382.76|382.99|380.59|0
1650475800000|2022-04-20 17:30:00|383.99|381.59|383.99|381.59|384.99|382.59|382.49|380.09|0
1650476100000|2022-04-20 17:35:00|384.15|381.75|384.98|382.58|385.98|383.58|384.15|381.75|0
1650476400000|2022-04-20 17:40:00|384.81|382.41|388.48|386.08|388.65|386.25|384.81|382.41|0
1650476700000|2022-04-20 17:45:00|388.65|386.25|386.47|384.07|390.65|388.25|386.47|384.07|0
1650477000000|2022-04-20 17:50:00|386.31|383.91|384.64|382.24|386.47|384.07|384.47|382.07|0
1650477300000|2022-04-20 17:55:00|384.47|382.07|386.8|384.4|386.97|384.57|383.97|381.57|0
1650477600000|2022-04-20 18:00:00|386.63|384.23|387.13|384.73|388.47|386.07|385.13|382.73|0
1650477900000|2022-04-20 18:05:00|386.97|384.57|386.21|383.81|387.47|385.07|385.46|383.06|0
1650478200000|2022-04-20 18:10:00|386.3|383.9|383.47|381.07|386.8|384.4|383.47|381.07|0
1650478500000|2022-04-20 18:15:00|383.63|381.23|380.48|378.08|384.63|382.23|380.15|377.75|0
1650478800000|2022-04-20 18:20:00|380.31|377.91|379.98|377.58|380.97|378.57|379.32|376.92|0
1650479100000|2022-04-20 18:25:00|380.15|377.75|378.82|376.42|380.31|377.91|378.49|376.09|0
1650479400000|2022-04-20 18:30:00|378.66|376.26|377.5|375.1|379.32|376.92|377.34|374.94|0
1650479700000|2022-04-20 18:35:00|377.33|374.93|374.21|371.81|377.5|375.1|373.72|371.32|0
1650480000000|2022-04-20 18:40:00|373.88|371.48|373.55|371.15|375.03|372.63|373.06|370.66|0
1650480300000|2022-04-20 18:45:00|373.38|370.98|374.86|372.46|376.01|373.61|372.56|370.16|0
1650480600000|2022-04-20 18:50:00|374.53|372.13|367.83|365.43|374.69|372.29|367.5|365.1|0
1650480900000|2022-04-20 18:55:00|367.66|365.26|369.29|366.89|369.94|367.54|366.2|363.8|0
1650481200000|2022-04-20 19:00:00|369.61|367.21|373.54|371.14|374.52|372.12|368.8|366.4|0
1650481500000|2022-04-20 19:05:00|372.88|370.48|373.86|371.46|374.03|371.63|371.57|369.17|0
1650481800000|2022-04-20 19:10:00|374.03|371.63|377.64|375.24|378.47|376.07|372.71|370.31|0
1650482100000|2022-04-20 19:15:00|378.47|376.07|377.14|374.74|378.79|376.39|375.99|373.59|0
1650482400000|2022-04-20 19:20:00|377.31|374.91|377.8|375.4|378.46|376.06|376.48|374.08|0
1650482700000|2022-04-20 19:25:00|378.13|375.73|379.12|376.72|381.77|379.37|377.8|375.4|0
1650483000000|2022-04-20 19:30:00|379.61|377.21|375.33|372.93|379.78|377.38|375.33|372.93|0
1650483300000|2022-04-20 19:35:00|375.98|373.58|376.68|374.28|377.84|375.44|374.83|372.43|0
1650483600000|2022-04-20 19:40:00|376.52|374.12|378.17|375.77|378.66|376.26|376.43|374.03|0
1650483900000|2022-04-20 19:45:00|378.33|375.93|381.21|378.81|383.64|381.24|378.17|375.77|0
1650484200000|2022-04-20 19:50:00|379.22|376.82|373.77|371.37|379.22|376.82|373.12|370.72|0
1650484500000|2022-04-20 19:55:00|374.27|371.87|371.26|368.86|374.93|372.53|370.38|367.98|0
1650484800000|2022-04-20 20:00:00|371.59|369.19|378.92|376.52|380.08|377.68|371.42|369.02|0
1650485100000|2022-04-20 20:05:00|380.9|378.5|381.56|379.16|383.06|380.66|373.65|371.25|0
1650485400000|2022-04-20 20:10:00|381.31|378.91|380.07|377.67|381.4|379|379.57|377.17|0
1650485700000|2022-04-20 20:15:00|381.26|378.46|378.94|376.14|381.26|378.46|378.62|375.82|0
1650486000000|2022-04-20 20:20:00|378.78|375.98|378.69|375.89|379.44|376.64|378.11|375.31|0
1650486300000|2022-04-20 20:25:00|378.78|375.98|379.1|376.3|379.6|376.8|378.28|375.48|0
1650486600000|2022-04-20 20:30:00|379.02|376.22|381.25|378.45|381.75|378.95|378.94|376.14|0
1650486900000|2022-04-20 20:35:00|381.09|378.29|381.58|378.78|381.75|378.95|380.92|378.12|0
1650487200000|2022-04-20 20:40:00|381.75|378.95|381.41|378.61|381.75|378.95|381.08|378.28|0
1650487500000|2022-04-20 20:45:00|381.25|378.45|382.4|379.6|382.4|379.6|381.08|378.28|0
1650487800000|2022-04-20 20:50:00|382.32|379.52|382.57|379.77|382.73|379.93|382.32|379.52|0
1650488100000|2022-04-20 20:55:00|382.73|379.93|382.25|379.45|382.9|380.1|382.23|379.43|0
1650488400000|2022-04-20 21:00:00|382.13|379.33|382.15|379.35|382.23|379.43|381.96|379.16|0
1650488700000|2022-04-20 21:05:00|382.18|379.38|382.51|379.71|382.63|379.83|382.08|379.28|0
1650489000000|2022-04-20 21:10:00|382.49|379.69|382.8|380|382.9|380.1|382.47|379.67|0
1650489300000|2022-04-20 21:15:00|382.78|379.98|382.55|379.75|382.8|380|381.9|379.1|0
1650489600000|2022-04-20 21:20:00|382.51|379.71|382.6|379.8|382.62|379.82|382.43|379.63|0
1650489900000|2022-04-20 21:25:00|382.53|379.73|382.78|379.98|382.78|379.98|382.09|379.29|0
1650490200000|2022-04-20 21:30:00|382.83|380.03|383.09|380.29|383.09|380.29|382.8|380|0
1650490500000|2022-04-20 21:35:00|383.24|380.44|382.97|380.17|383.24|380.44|382.9|380.1|0
1650490800000|2022-04-20 21:40:00|382.99|380.19|382.89|380.09|382.99|380.19|382.75|379.95|0
1650491100000|2022-04-20 21:45:00|382.79|379.99|382.79|379.99|382.79|379.99|382.79|379.99|0
1650491400000|2022-04-20 21:50:00|382.77|379.97|382.53|379.73|382.79|379.99|382.44|379.64|0
1650491700000|2022-04-20 21:55:00|382.55|379.75|382.35|379.55|382.55|379.75|382.35|379.55|0
1650492000000|2022-04-20 22:00:00|381.62|378.82|382.86|380.06|383.61|380.81|381.54|378.74|0
1650492300000|2022-04-20 22:05:00|382.69|379.89|383.52|380.72|384.19|381.39|382.53|379.73|0
1650492600000|2022-04-20 22:10:00|383.69|380.89|382.69|379.89|383.86|381.06|382.19|379.39|0
1650492900000|2022-04-20 22:15:00|382.52|379.72|382.69|379.89|383.6|380.8|382.52|379.72|0
1650493200000|2022-04-20 22:20:00|382.77|379.97|383.51|380.71|383.85|381.05|382.77|379.97|0
1650493500000|2022-04-20 22:25:00|383.35|380.55|382.85|380.05|383.51|380.71|382.85|380.05|0
1650493800000|2022-04-20 22:30:00|383.01|380.21|384.67|381.87|384.84|382.04|382.85|380.05|0
1650494100000|2022-04-20 22:35:00|384.75|381.95|385.17|382.37|385.34|382.54|384.51|381.71|0
1650494400000|2022-04-20 22:40:00|385|382.2|383.84|381.04|385.17|382.37|383.67|380.87|0
1650494700000|2022-04-20 22:45:00|383.67|380.87|382.34|379.54|383.84|381.04|381.34|378.54|0
1650495000000|2022-04-20 22:50:00|382.5|379.7|382.67|379.87|383.67|380.87|382.5|379.7|0
1650495300000|2022-04-20 22:55:00|382.5|379.7|382.17|379.37|383.16|380.36|382.08|379.28|0
1650495600000|2022-04-20 23:00:00|382|379.2|382.5|379.7|382.66|379.86|382|379.2|0
1650495900000|2022-04-20 23:05:00|382.33|379.53|382.33|379.53|382.74|379.94|382.33|379.53|0
1650496200000|2022-04-20 23:10:00|382.49|379.69|381.83|379.03|382.66|379.86|381.66|378.86|0
1650496500000|2022-04-20 23:15:00|381.74|378.94|382.49|379.69|382.49|379.69|381.66|378.86|0
1650496800000|2022-04-20 23:20:00|382.4|379.6|382.15|379.35|382.4|379.6|381.82|379.02|0
1650497100000|2022-04-20 23:25:00|382.23|379.43|382.81|380.01|382.81|380.01|382.23|379.43|0
1650497400000|2022-04-20 23:30:00|382.98|380.18|382.98|380.18|383.15|380.35|382.48|379.68|0
1650497700000|2022-04-20 23:35:00|383.14|380.34|383.31|380.51|383.47|380.67|382.81|380.01|0
1650498000000|2022-04-20 23:40:00|383.47|380.67|384.3|381.5|384.3|381.5|383.31|380.51|0
1650498300000|2022-04-20 23:45:00|384.47|381.67|384.47|381.67|384.63|381.83|383.64|380.84|0
1650498600000|2022-04-20 23:50:00|384.63|381.83|384.46|381.66|385.13|382.33|384.3|381.5|0
1650498900000|2022-04-20 23:55:00|384.3|381.5|383.63|380.83|384.63|381.83|383.63|380.83|0
1650499200000|2022-04-21 00:00:00|383.46|380.66|384.37|381.57|385.79|382.99|383.46|380.66|0
1650499500000|2022-04-21 00:05:00|384.29|381.49|385.12|382.32|385.62|382.82|384.29|381.49|0
1650499800000|2022-04-21 00:10:00|384.95|382.15|384.45|381.65|385.29|382.49|384.45|381.65|0
1650500100000|2022-04-21 00:15:00|384.28|381.48|385.78|382.98|386.12|383.32|384.28|381.48|0
1650500400000|2022-04-21 00:20:00|385.69|382.89|385.11|382.31|385.78|382.98|384.61|381.81|0
1650500700000|2022-04-21 00:25:00|385.28|382.48|385.11|382.31|385.61|382.81|385.11|382.31|0
1650501000000|2022-04-21 00:30:00|385.19|382.39|385.77|382.97|385.94|383.14|385.11|382.31|0
1650501300000|2022-04-21 00:35:00|385.61|382.81|384.44|381.64|385.94|383.14|384.27|381.47|0
1650501600000|2022-04-21 00:40:00|384.27|381.47|384.93|382.13|384.93|382.13|384.27|381.47|0
1650501900000|2022-04-21 00:45:00|385.1|382.3|383.93|381.13|385.1|382.3|383.6|380.8|0
1650502200000|2022-04-21 00:50:00|383.77|380.97|383.68|380.88|384.1|381.3|383.43|380.63|0
1650502500000|2022-04-21 00:55:00|383.76|380.96|384.26|381.46|384.76|381.96|383.6|380.8|0
1650502800000|2022-04-21 01:00:00|384.43|381.63|384.26|381.46|384.92|382.12|384.17|381.37|0
1650503100000|2022-04-21 01:05:00|384.09|381.29|383.42|380.62|384.09|381.29|383.09|380.29|0
1650503400000|2022-04-21 01:10:00|383.59|380.79|383.59|380.79|383.75|380.95|382.92|380.12|0
1650503700000|2022-04-21 01:15:00|383.75|380.95|384.41|381.61|384.58|381.78|383.58|380.78|0
1650504000000|2022-04-21 01:20:00|384.33|381.53|383.58|380.78|384.41|381.61|383.08|380.28|0
1650504300000|2022-04-21 01:25:00|383.41|380.61|383.41|380.61|383.75|380.95|382.91|380.11|0
1650504600000|2022-04-21 01:30:00|383.49|380.69|385.07|382.27|385.24|382.44|383.08|380.28|0
1650504900000|2022-04-21 01:35:00|384.99|382.19|385.57|382.77|386.24|383.44|384.91|382.11|0
1650505200000|2022-04-21 01:40:00|385.4|382.6|387.48|384.68|387.91|385.11|385.24|382.44|0
1650505500000|2022-04-21 01:45:00|387.74|384.94|387.57|384.77|388.07|385.27|387.31|384.51|0
1650505800000|2022-04-21 01:50:00|387.4|384.6|387.56|384.76|387.9|385.1|387.23|384.43|0
1650506100000|2022-04-21 01:55:00|387.73|384.93|387.39|384.59|388.07|385.27|387.23|384.43|0
1650506400000|2022-04-21 02:00:00|387.56|384.76|386.72|383.92|387.56|384.76|386.39|383.59|0
1650506700000|2022-04-21 02:05:00|386.56|383.76|388.06|385.26|388.56|385.76|386.56|383.76|0
1650507000000|2022-04-21 02:10:00|388.22|385.42|388.22|385.42|388.73|385.93|388.05|385.25|0
1650507300000|2022-04-21 02:15:00|388.39|385.59|388.72|385.92|388.72|385.92|388.22|385.42|0
1650507600000|2022-04-21 02:20:00|388.55|385.75|387.88|385.08|388.55|385.75|387.72|384.92|0
1650507900000|2022-04-21 02:25:00|387.79|384.99|387.38|384.58|387.88|385.08|387.38|384.58|0
1650508200000|2022-04-21 02:30:00|387.21|384.41|387.54|384.74|387.71|384.91|387.21|384.41|0
1650508500000|2022-04-21 02:35:00|387.46|384.66|386.54|383.74|387.54|384.74|386.37|383.57|0
1650508800000|2022-04-21 02:40:00|386.62|383.82|387.04|384.24|387.2|384.4|386.54|383.74|0
1650509100000|2022-04-21 02:45:00|387.2|384.4|386.87|384.07|387.2|384.4|386.53|383.73|0
1650509400000|2022-04-21 02:50:00|386.95|384.15|386.53|383.73|386.95|384.15|386.2|383.4|0
1650509700000|2022-04-21 02:55:00|386.61|383.81|387.03|384.23|387.36|384.56|386.53|383.73|0
1650510000000|2022-04-21 03:00:00|387.19|384.39|387.19|384.39|387.86|385.06|387.02|384.22|0
1650510300000|2022-04-21 03:05:00|387.02|384.22|387.36|384.56|387.36|384.56|387.02|384.22|0
1650510600000|2022-04-21 03:10:00|387.52|384.72|386.02|383.22|387.52|384.72|386.02|383.22|0
1650510900000|2022-04-21 03:15:00|385.93|383.13|385.68|382.88|386.35|383.55|385.51|382.71|0
1650511200000|2022-04-21 03:20:00|385.51|382.71|385.01|382.21|385.51|382.71|384.35|381.55|0
1650511500000|2022-04-21 03:25:00|384.84|382.04|385.01|382.21|385.34|382.54|384.51|381.71|0
1650511800000|2022-04-21 03:30:00|384.84|382.04|385.01|382.21|385.84|383.04|384.84|382.04|0
1650512100000|2022-04-21 03:35:00|385.17|382.37|384.17|381.37|385.17|382.37|384|381.2|0
1650512400000|2022-04-21 03:40:00|384.34|381.54|384.5|381.7|384.67|381.87|384.17|381.37|0
1650512700000|2022-04-21 03:45:00|384.67|381.87|384.66|381.86|385.17|382.37|384.5|381.7|0
1650513000000|2022-04-21 03:50:00|384.74|381.94|383.83|381.03|384.74|381.94|383.83|381.03|0
1650513300000|2022-04-21 03:55:00|383.66|380.86|383.49|380.69|383.83|381.03|383.16|380.36|0
1650513600000|2022-04-21 04:00:00|383.66|380.86|383.82|381.02|384.16|381.36|383.49|380.69|0
1650513900000|2022-04-21 04:05:00|383.9|381.1|384.65|381.85|384.65|381.85|383.9|381.1|0
1650514200000|2022-04-21 04:10:00|384.82|382.02|384.82|382.02|384.99|382.19|384.15|381.35|0
1650514500000|2022-04-21 04:15:00|384.98|382.18|384.81|382.01|385.32|382.52|384.65|381.85|0
1650514800000|2022-04-21 04:20:00|384.65|381.85|384.65|381.85|384.89|382.09|384.48|381.68|0
1650515100000|2022-04-21 04:25:00|384.64|381.84|384.64|381.84|384.98|382.18|384.31|381.51|0
1650515400000|2022-04-21 04:30:00|384.56|381.76|384.89|382.09|385.47|382.67|384.56|381.76|0
1650515700000|2022-04-21 04:35:00|384.81|382.01|385.22|382.42|385.31|382.51|384.81|382.01|0
1650516000000|2022-04-21 04:40:00|385.14|382.34|385.3|382.5|385.3|382.5|384.97|382.17|0
1650516300000|2022-04-21 04:45:00|385.13|382.33|385.46|382.66|385.8|383|385.13|382.33|0
1650516600000|2022-04-21 04:50:00|385.38|382.58|385.79|382.99|385.8|383|385.3|382.5|0
1650516900000|2022-04-21 04:55:00|385.96|383.16|385.79|382.99|385.96|383.16|385.63|382.83|0
1650517200000|2022-04-21 05:00:00|385.87|383.07|384.96|382.16|386.13|383.33|384.29|381.49|0
1650517500000|2022-04-21 05:05:00|385.12|382.32|385.95|383.15|387.79|384.99|385.04|382.24|0
1650517800000|2022-04-21 05:10:00|386.12|383.32|389.29|386.49|389.46|386.66|385.79|382.99|0
1650518100000|2022-04-21 05:15:00|389.46|386.66|390.3|387.5|390.8|388|389.29|386.49|0
1650518400000|2022-04-21 05:20:00|390.13|387.33|390.13|387.33|390.46|387.66|389.63|386.83|0
1650518700000|2022-04-21 05:25:00|390.04|387.24|388.95|386.15|390.13|387.33|388.62|385.82|0
1650519000000|2022-04-21 05:30:00|389.12|386.32|387.61|384.81|389.12|386.32|387.36|384.56|0
1650519300000|2022-04-21 05:35:00|387.94|385.14|387.94|385.14|388.11|385.31|387.44|384.64|0
1650519600000|2022-04-21 05:40:00|388.11|385.31|388.94|386.14|388.94|386.14|388.11|385.31|0
1650519900000|2022-04-21 05:45:00|388.77|385.97|388.1|385.3|388.94|386.14|387.77|384.97|0
1650520200000|2022-04-21 05:50:00|388.27|385.47|387.77|384.97|389.44|386.64|387.6|384.8|0
1650520500000|2022-04-21 05:55:00|387.68|384.88|386.76|383.96|387.93|385.13|386.34|383.54|0
1650520800000|2022-04-21 06:00:00|386.93|384.13|385.34|382.54|386.93|384.13|384.59|381.79|0
1650521100000|2022-04-21 06:05:00|385.26|382.46|384.75|381.95|385.75|382.95|384.75|381.95|0
1650521400000|2022-04-21 06:10:00|384.92|382.12|383.59|380.79|385.42|382.62|382.83|380.03|0
1650521700000|2022-04-21 06:15:00|383.25|380.45|383.08|380.28|383.5|380.7|381.59|378.79|0
1650522000000|2022-04-21 06:20:00|382.75|379.95|383.91|381.11|384.41|381.61|382.75|379.95|0
1650522300000|2022-04-21 06:25:00|383.75|380.95|384.24|381.44|384.91|382.11|383.08|380.28|0
1650522600000|2022-04-21 06:30:00|384.32|381.52|383.08|380.28|384.91|382.11|382.91|380.11|0
1650522900000|2022-04-21 06:35:00|382.99|380.19|383.24|380.44|384.07|381.27|382.57|379.77|0
1650523200000|2022-04-21 06:40:00|383.4|380.6|383.9|381.1|384.57|381.77|383.32|380.52|0
1650523500000|2022-04-21 06:45:00|383.73|380.93|384.48|381.68|385.23|382.43|383.57|380.77|0
1650523800000|2022-04-21 06:50:00|384.4|381.6|385.23|382.43|385.23|382.43|383.56|380.76|0
1650524100000|2022-04-21 06:55:00|385.47|382.67|385.89|383.09|386.9|384.1|385.06|382.26|0
1650524400000|2022-04-21 07:00:00|386.56|383.76|384.39|381.59|386.56|383.76|383.23|380.43|0
1650524700000|2022-04-21 07:05:00|384.02|381.62|386.02|383.62|386.02|383.62|383.19|380.79|0
1650525000000|2022-04-21 07:10:00|385.6|383.2|386.52|384.12|386.85|384.45|384.19|381.79|0
1650525300000|2022-04-21 07:15:00|387.19|384.79|386.85|384.45|388.36|385.96|386.35|383.95|0
1650525600000|2022-04-21 07:20:00|387.02|384.62|388.02|385.62|388.02|385.62|384.35|381.95|0
1650525900000|2022-04-21 07:25:00|387.93|385.53|388.85|386.45|388.85|386.45|385.92|383.52|0
1650526200000|2022-04-21 07:30:00|389.02|386.62|388.76|386.36|389.02|386.62|387.01|384.61|0
1650526500000|2022-04-21 07:35:00|388.85|386.45|390.44|388.04|391.36|388.96|388.68|386.28|0
1650526800000|2022-04-21 07:40:00|390.6|388.2|389.18|386.78|391.53|389.13|389.18|386.78|0
1650527100000|2022-04-21 07:45:00|389.59|387.19|389.32|386.92|392.6|390.2|388.84|386.44|0
1650527400000|2022-04-21 07:50:00|389.15|386.75|390.82|388.42|390.99|388.59|388.98|386.58|0
1650527700000|2022-04-21 07:55:00|390.74|388.34|395.03|392.63|395.88|393.48|390.57|388.17|0
1650528000000|2022-04-21 08:00:00|394.86|392.46|395.54|393.14|396.21|393.81|394.02|391.62|0
1650528300000|2022-04-21 08:05:00|395.45|393.05|395.95|393.55|396.72|394.32|395.11|392.71|0
1650528600000|2022-04-21 08:10:00|396.21|393.81|396.55|394.15|396.72|394.32|395.36|392.96|0
1650528900000|2022-04-21 08:15:00|396.71|394.31|396.37|393.97|397.73|395.33|396.04|393.64|0
1650529200000|2022-04-21 08:20:00|396.2|393.8|394.85|392.45|396.71|394.31|394.85|392.45|0
1650529500000|2022-04-21 08:25:00|394.51|392.11|395.02|392.62|395.36|392.96|394.51|392.11|0
1650529800000|2022-04-21 08:30:00|394.85|392.45|395.86|393.46|396.03|393.63|394.51|392.11|0
1650530100000|2022-04-21 08:35:00|395.69|393.29|394.84|392.44|395.86|393.46|394.5|392.1|0
1650530400000|2022-04-21 08:40:00|395.01|392.61|395.01|392.61|395.35|392.95|394.75|392.35|0
1650530700000|2022-04-21 08:45:00|395.35|392.95|395.25|392.85|395.68|393.28|395.01|392.61|0
1650531000000|2022-04-21 08:50:00|395.17|392.77|396.69|394.29|397.37|394.97|395.17|392.77|0
1650531300000|2022-04-21 08:55:00|396.52|394.12|397.03|394.63|397.2|394.8|396.01|393.61|0
1650531600000|2022-04-21 09:00:00|396.86|394.46|393.31|390.91|397.37|394.97|393.14|390.74|0
1650531900000|2022-04-21 09:05:00|392.97|390.57|394.23|391.83|394.23|391.83|392.64|390.24|0
1650532200000|2022-04-21 09:10:00|394.15|391.75|394.65|392.25|394.82|392.42|393.98|391.58|0
1650532500000|2022-04-21 09:15:00|394.48|392.08|394.82|392.42|395.24|392.84|393.89|391.49|0
1650532800000|2022-04-21 09:20:00|394.65|392.25|395.32|392.92|395.74|393.34|394.48|392.08|0
1650533100000|2022-04-21 09:25:00|395.15|392.75|395.32|392.92|395.83|393.43|394.98|392.58|0
1650533400000|2022-04-21 09:30:00|395.15|392.75|393.8|391.4|395.49|393.09|393.63|391.23|0
1650533700000|2022-04-21 09:35:00|393.97|391.57|392.62|390.22|394.14|391.74|391.61|389.21|0
1650534000000|2022-04-21 09:40:00|392.78|390.38|392.78|390.38|393.29|390.89|392.45|390.05|0
1650534300000|2022-04-21 09:45:00|392.61|390.21|393.45|391.05|393.62|391.22|392.28|389.88|0
1650534600000|2022-04-21 09:50:00|393.28|390.88|392.78|390.38|393.28|390.88|392.1|389.7|0
1650534900000|2022-04-21 09:55:00|392.86|390.46|392.61|390.21|393.11|390.71|392.44|390.04|0
1650535200000|2022-04-21 10:00:00|392.44|390.04|392.27|389.87|392.61|390.21|391.59|389.19|0
1650535500000|2022-04-21 10:05:00|392.43|390.03|393.95|391.55|393.95|391.55|392.1|389.7|0
1650535800000|2022-04-21 10:10:00|393.78|391.38|394.28|391.88|394.28|391.88|393.1|390.7|0
1650536100000|2022-04-21 10:15:00|394.11|391.71|394.45|392.05|394.62|392.22|393.61|391.21|0
1650536400000|2022-04-21 10:20:00|394.53|392.13|394.61|392.21|394.79|392.39|394.02|391.62|0
1650536700000|2022-04-21 10:25:00|394.78|392.38|395.12|392.72|395.29|392.89|394.44|392.04|0
1650537000000|2022-04-21 10:30:00|395.29|392.89|396.3|393.9|396.3|393.9|394.95|392.55|0
1650537300000|2022-04-21 10:35:00|396.13|393.73|395.79|393.39|396.3|393.9|395.28|392.88|0
1650537600000|2022-04-21 10:40:00|395.96|393.56|396.21|393.81|396.29|393.89|395.28|392.88|0
1650537900000|2022-04-21 10:45:00|396.29|393.89|396.63|394.23|397.48|395.08|395.95|393.55|0
1650538200000|2022-04-21 10:50:00|396.46|394.06|396.63|394.23|396.8|394.4|396.12|393.72|0
1650538500000|2022-04-21 10:55:00|396.46|394.06|396.37|393.97|396.63|394.23|395.61|393.21|0
1650538800000|2022-04-21 11:00:00|396.96|394.56|395.61|393.21|396.96|394.56|395.27|392.87|0
1650539100000|2022-04-21 11:05:00|395.44|393.04|395.1|392.7|395.61|393.21|394.25|391.85|0
1650539400000|2022-04-21 11:10:00|394.93|392.53|395.77|393.37|396.11|393.71|394.42|392.02|0
1650539700000|2022-04-21 11:15:00|395.43|393.03|396.95|394.55|397.8|395.4|395.43|393.03|0
1650540000000|2022-04-21 11:20:00|396.78|394.38|397.63|395.23|397.8|395.4|396.78|394.38|0
1650540300000|2022-04-21 11:25:00|397.8|395.4|399.32|396.92|399.32|396.92|397.54|395.14|0
1650540600000|2022-04-21 11:30:00|399.15|396.75|398.72|396.32|399.66|397.26|397.62|395.22|0
1650540900000|2022-04-21 11:35:00|398.64|396.24|397.79|395.39|398.64|396.24|397.62|395.22|0
1650541200000|2022-04-21 11:40:00|397.96|395.56|397.28|394.88|398.46|396.06|397.28|394.88|0
1650541500000|2022-04-21 11:45:00|397.11|394.71|397.78|395.38|397.95|395.55|396.85|394.45|0
1650541800000|2022-04-21 11:50:00|397.61|395.21|398.97|396.57|398.97|396.57|397.1|394.7|0
1650542100000|2022-04-21 11:55:00|398.8|396.4|399.21|396.81|400.15|397.75|398.8|396.4|0
1650542400000|2022-04-21 12:00:00|398.96|396.56|399.89|397.49|400.32|397.92|398.79|396.39|0
1650542700000|2022-04-21 12:05:00|399.98|397.58|399.3|396.9|399.98|397.58|398.28|395.88|0
1650543000000|2022-04-21 12:10:00|399.13|396.73|398.95|396.55|399.47|397.07|398.28|395.88|0
1650543300000|2022-04-21 12:15:00|398.79|396.39|397.26|394.86|399.12|396.72|397.17|394.77|0
1650543600000|2022-04-21 12:20:00|397.09|394.69|397.76|395.36|397.93|395.53|397.09|394.69|0
1650543900000|2022-04-21 12:25:00|397.84|395.44|397.25|394.85|397.93|395.53|397.25|394.85|0
1650544200000|2022-04-21 12:30:00|397.16|394.76|395.9|393.5|398.78|396.38|395.32|392.92|0
1650544500000|2022-04-21 12:35:00|396.07|393.67|398.02|395.62|398.19|395.79|395.82|393.42|0
1650544800000|2022-04-21 12:40:00|398.19|395.79|398.87|396.47|399.04|396.64|397.68|395.28|0
1650545100000|2022-04-21 12:45:00|399.04|396.64|398.69|396.29|399.04|396.64|398.36|395.96|0
1650545400000|2022-04-21 12:50:00|398.52|396.12|400.22|397.82|400.22|397.82|398.52|396.12|0
1650545700000|2022-04-21 12:55:00|400.05|397.65|400.39|397.99|400.56|398.16|399.28|396.88|0
1650546000000|2022-04-21 13:00:00|400.05|397.65|399.02|396.62|401.06|398.66|398.85|396.45|0
1650546300000|2022-04-21 13:05:00|398.85|396.45|398.85|396.45|399.02|396.62|398.17|395.77|0
1650546600000|2022-04-21 13:10:00|398.68|396.28|398.68|396.28|400.04|397.64|398.51|396.11|0
1650546900000|2022-04-21 13:15:00|398.34|395.94|399.27|396.87|399.87|397.47|398.17|395.77|0
1650547200000|2022-04-21 13:20:00|399.19|396.79|399.01|396.61|399.35|396.95|398.51|396.11|0
1650547500000|2022-04-21 13:25:00|399.18|396.78|398.33|395.93|399.35|396.95|397.65|395.25|0
1650547800000|2022-04-21 13:30:00|399.01|396.61|406.68|404.28|407.02|404.62|399.01|396.61|0
1650548100000|2022-04-21 13:35:00|407.02|404.62|401.89|399.49|407.7|405.3|400.02|397.62|0
1650548400000|2022-04-21 13:40:00|402.23|399.83|403.82|401.42|405.01|402.61|400.87|398.47|0
1650548700000|2022-04-21 13:45:00|403.99|401.59|406.04|403.64|406.21|403.81|401.95|399.55|0
1650549000000|2022-04-21 13:50:00|407.23|404.83|404.84|402.44|408.77|406.37|404.84|402.44|0
1650549300000|2022-04-21 13:55:00|404.5|402.1|404.32|401.92|406.55|404.15|404.32|401.92|0
1650549600000|2022-04-21 14:00:00|404.83|402.43|404.49|402.09|404.83|402.43|401.94|399.54|0
1650549900000|2022-04-21 14:05:00|404.4|402|399.55|397.15|404.4|402|398.2|395.8|0
1650550200000|2022-04-21 14:10:00|399.72|397.32|398.87|396.47|401.76|399.36|397.35|394.95|0
1650550500000|2022-04-21 14:15:00|398.53|396.13|396.33|393.93|401.25|398.85|396.33|393.93|0
1650550800000|2022-04-21 14:20:00|395.99|393.59|396.96|394.56|398.65|396.25|394.47|392.07|0
1650551100000|2022-04-21 14:25:00|396.29|393.89|400.51|398.11|401.36|398.96|395.1|392.7|0
1650551400000|2022-04-21 14:30:00|400.34|397.94|401.1|398.7|401.53|399.13|399.49|397.09|0
1650551700000|2022-04-21 14:35:00|401.44|399.04|398.31|395.91|402.21|399.81|396.95|394.55|0
1650552000000|2022-04-21 14:40:00|398.47|396.07|395.94|393.54|398.64|396.24|394.25|391.85|0
1650552300000|2022-04-21 14:45:00|396.11|393.71|390.72|388.32|396.11|393.71|390.05|387.65|0
1650552600000|2022-04-21 14:50:00|390.39|387.99|390.11|387.71|392.47|390.07|388.94|386.54|0
1650552900000|2022-04-21 14:55:00|389.61|387.21|391.45|389.05|391.96|389.56|388.77|386.37|0
1650553200000|2022-04-21 15:00:00|390.61|388.21|392.46|390.06|393.3|390.9|389.78|387.38|0
1650553500000|2022-04-21 15:05:00|392.79|390.39|390.11|387.71|392.96|390.56|388.6|386.2|0
1650553800000|2022-04-21 15:10:00|389.44|387.04|391.44|389.04|393.29|390.89|389.44|387.04|0
1650554100000|2022-04-21 15:15:00|391.78|389.38|390.6|388.2|391.78|389.38|387.76|385.36|0
1650554400000|2022-04-21 15:20:00|390.44|388.04|388.42|386.02|390.94|388.54|385.09|382.69|0
1650554700000|2022-04-21 15:25:00|388.34|385.94|387.25|384.85|391.44|389.04|386.25|383.85|0
1650555000000|2022-04-21 15:30:00|386.58|384.18|383.66|381.26|387.42|385.02|381.92|379.52|0
1650555300000|2022-04-21 15:35:00|384.41|382.01|382.42|380.02|385.24|382.84|381.75|379.35|0
1650555600000|2022-04-21 15:40:00|382.25|379.85|379.54|377.14|383.29|380.89|379.21|376.81|0
1650555900000|2022-04-21 15:45:00|379.7|377.3|379.7|377.3|380.36|377.96|378.22|375.82|0
1650556200000|2022-04-21 15:50:00|379.54|377.14|379.2|376.8|381.19|378.79|378.05|375.65|0
1650556500000|2022-04-21 15:55:00|379.37|376.97|374.59|372.19|379.37|376.97|374.43|372.03|0
1650556800000|2022-04-21 16:00:00|374.76|372.36|371.46|369.06|376.71|374.31|371.05|368.65|0
1650557100000|2022-04-21 16:05:00|370.97|368.57|370.81|368.41|374.25|371.85|370.16|367.76|0
1650557400000|2022-04-21 16:10:00|370.64|368.24|370.32|367.92|372.44|370.04|368.52|366.12|0
1650557700000|2022-04-21 16:15:00|369.99|367.59|372.11|369.71|372.44|370.04|369.34|366.94|0
1650558000000|2022-04-21 16:20:00|371.7|369.3|367.7|365.3|372.76|370.36|367.7|365.3|0
1650558300000|2022-04-21 16:25:00|367.54|365.14|367.7|365.3|370.47|368.07|366.89|364.49|0
1650558600000|2022-04-21 16:30:00|367.54|365.14|371.97|369.57|373.04|370.64|365.49|363.09|0
1650558900000|2022-04-21 16:35:00|371.73|369.33|370.01|367.61|373.85|371.45|369.12|366.72|0
1650559200000|2022-04-21 16:40:00|370.42|368.02|370.83|368.43|372.46|370.06|369.28|366.88|0
1650559500000|2022-04-21 16:45:00|370.75|368.35|367.66|365.26|371.89|369.49|366.69|364.29|0
1650559800000|2022-04-21 16:50:00|367.41|365.01|363.13|360.73|367.41|365.01|362.48|360.08|0
1650560100000|2022-04-21 16:55:00|362.8|360.4|362.48|360.08|365.55|363.15|362.48|360.08|0
1650560400000|2022-04-21 17:00:00|362|359.6|360.89|358.49|363.73|361.33|359.77|357.37|0
1650560700000|2022-04-21 17:05:00|361.05|358.65|360.41|358.01|361.21|358.81|359.93|357.53|0
1650561000000|2022-04-21 17:10:00|360.57|358.17|362.49|360.09|362.97|360.57|359.93|357.53|0
1650561300000|2022-04-21 17:15:00|361.69|359.29|356.73|354.33|362.49|360.09|355.77|353.37|0
1650561600000|2022-04-21 17:20:00|355.93|353.53|363.27|360.87|365.69|363.29|355.93|353.53|0
1650561900000|2022-04-21 17:25:00|363.43|361.03|366.82|364.42|367.79|365.39|360.37|357.97|0
1650562200000|2022-04-21 17:30:00|367.14|364.74|365.31|362.91|369.41|367.01|364.99|362.59|0
1650562500000|2022-04-21 17:35:00|364.99|362.59|360.8|358.4|364.99|362.59|359.2|356.8|0
1650562800000|2022-04-21 17:40:00|360.16|357.76|360.32|357.92|363.37|360.97|357.6|355.2|0
1650563100000|2022-04-21 17:45:00|360.16|357.76|362.22|359.82|365.28|362.88|358.88|356.48|0
1650563400000|2022-04-21 17:50:00|361.9|359.5|358.85|356.45|362.22|359.82|358.85|356.45|0
1650563700000|2022-04-21 17:55:00|359.24|356.84|356.92|354.52|360.13|357.73|355.81|353.41|0
1650564000000|2022-04-21 18:00:00|356.2|353.8|350.36|347.48|356.2|353.8|347.5|344.62|0
1650564300000|2022-04-21 18:05:00|350.2|347.32|352.41|349.53|352.41|349.53|349.88|347|0
1650564600000|2022-04-21 18:10:00|351.94|349.06|350.04|347.16|353.21|350.33|349.72|346.84|0
1650564900000|2022-04-21 18:15:00|350.19|347.31|350.67|347.79|352.41|349.53|348.77|345.89|0
1650565200000|2022-04-21 18:20:00|350.82|347.94|349.4|346.52|354.79|351.91|349.4|346.52|0
1650565500000|2022-04-21 18:25:00|349.56|346.68|350.74|348.34|353.04|350.16|349.4|346.52|0
1650565800000|2022-04-21 18:30:00|350.18|347.78|354.38|351.98|355.34|352.94|348.84|346.44|0
1650566100000|2022-04-21 18:35:00|354.06|351.66|351.84|349.44|358.53|356.13|351.36|348.96|0
1650566400000|2022-04-21 18:40:00|352|349.6|346.78|344.38|352.63|350.23|346.63|344.23|0
1650566700000|2022-04-21 18:45:00|346.94|344.54|343.49|341.09|346.94|344.54|343.02|340.62|0
1650567000000|2022-04-21 18:50:00|343.8|341.4|343.73|340.85|344.98|342.1|342.07|339.19|0
1650567300000|2022-04-21 18:55:00|343.1|340.22|342.32|339.44|343.57|340.69|340.45|337.57|0
1650567600000|2022-04-21 19:00:00|342.01|339.13|336.72|333.84|342.16|339.28|336.57|333.69|0
1650567900000|2022-04-21 19:05:00|337.19|334.31|335.48|332.6|339.82|336.94|335.48|332.6|0
1650568200000|2022-04-21 19:10:00|335.18|332.3|336.68|333.8|338.39|335.51|334.25|331.37|0
1650568500000|2022-04-21 19:15:00|336.99|334.11|337.61|334.73|339.47|336.59|334.21|331.33|0
1650568800000|2022-04-21 19:20:00|337.76|334.88|341.17|338.29|341.17|338.29|335.44|332.56|0
1650569100000|2022-04-21 19:25:00|341.02|338.14|344.45|341.57|345.23|342.35|336.98|334.1|0
1650569400000|2022-04-21 19:30:00|343.2|340.32|336.34|333.46|343.98|341.1|336.19|333.31|0
1650569700000|2022-04-21 19:35:00|336.03|333.15|333.68|330.56|336.03|333.15|331.33|328.41|0
1650570000000|2022-04-21 19:40:00|333.99|330.87|339.26|336.14|339.26|336.14|333.73|330.61|0
1650570300000|2022-04-21 19:45:00|339.11|335.99|330.01|326.89|339.11|335.99|329.86|326.74|0
1650570600000|2022-04-21 19:50:00|332|328.88|337.88|334.76|340.06|336.94|332|328.88|0
1650570900000|2022-04-21 19:55:00|338.35|335.23|335.55|332.43|338.35|335.23|333.08|329.96|0
1650571200000|2022-04-21 20:00:00|334.32|331.2|331.7|328.58|334.32|331.2|330.62|327.5|0
1650571500000|2022-04-21 20:05:00|331.77|328.65|332.19|329.79|333.73|331.33|330.82|328.27|0
1650571800000|2022-04-21 20:10:00|331.88|329.48|333.42|331.02|335.04|332.64|329.43|327.03|0
1650572100000|2022-04-21 20:15:00|334.08|331.28|332.84|330.04|334.85|332.05|332.23|329.43|0
1650572400000|2022-04-21 20:20:00|332.69|329.89|332.69|329.89|333.46|330.66|331.99|329.19|0
1650572700000|2022-04-21 20:25:00|333.3|330.5|331.92|329.12|334.54|331.74|331.68|328.88|0
1650573000000|2022-04-21 20:30:00|332.07|329.27|332.29|329.49|332.99|330.19|330.99|328.19|0
1650573300000|2022-04-21 20:35:00|332.37|329.57|331.83|329.03|332.84|330.04|331.45|328.65|0
1650573600000|2022-04-21 20:40:00|331.6|328.8|332.52|329.72|332.99|330.19|331.6|328.8|0
1650573900000|2022-04-21 20:45:00|332.68|329.88|332.37|329.57|333.6|330.8|332.06|329.26|0
1650574200000|2022-04-21 20:50:00|332.52|329.72|331.59|328.79|332.67|329.87|331.44|328.64|0
1650574500000|2022-04-21 20:55:00|331.75|328.95|332.08|329.28|332.67|329.87|331.28|328.48|0
1650574800000|2022-04-21 21:00:00|332.21|329.41|332.49|329.69|332.67|329.87|332.18|329.38|0
1650575100000|2022-04-21 21:05:00|332.47|329.67|332.34|329.54|332.67|329.87|332.34|329.54|0
1650575400000|2022-04-21 21:10:00|332.31|329.51|332.11|329.31|332.33|329.53|332.11|329.31|0
1650575700000|2022-04-21 21:15:00|332|329.2|331.79|328.99|332|329.2|331.73|328.93|0
1650576000000|2022-04-21 21:20:00|331.81|329.01|332.13|329.33|332.13|329.33|331.68|328.88|0
1650576300000|2022-04-21 21:25:00|332.14|329.34|332.13|329.33|332.19|329.39|332.13|329.33|0
1650576600000|2022-04-21 21:30:00|332.14|329.34|332.14|329.34|332.16|329.36|332.03|329.23|0
1650576900000|2022-04-21 21:35:00|332.12|329.32|332.12|329.32|332.12|329.32|332.12|329.32|0
1650577200000|2022-04-21 21:40:00|332.1|329.3|332.05|329.25|332.1|329.3|332.05|329.25|0
1650577500000|2022-04-21 21:45:00|332.15|329.35|332.15|329.35|332.15|329.35|332.12|329.32|0
1650577800000|2022-04-21 21:50:00|332.12|329.32|331.82|329.02|332.18|329.38|331.79|328.99|0
1650578100000|2022-04-21 21:55:00|331.75|328.95|332.24|329.44|332.32|329.52|331.72|328.92|0
1650578400000|2022-04-21 22:00:00|333.01|330.21|330.63|327.83|333.09|330.29|330.33|327.53|0
1650578700000|2022-04-21 22:05:00|330.79|327.99|332.01|329.21|332.47|329.67|330.63|327.83|0
1650579000000|2022-04-21 22:10:00|332.17|329.37|331.85|329.05|332.17|329.37|330.78|327.98|0
1650579300000|2022-04-21 22:15:00|331.77|328.97|332.31|329.51|332.47|329.67|331.39|328.59|0
1650579600000|2022-04-21 22:20:00|332.47|329.67|333.39|330.59|334.01|331.21|332.31|329.51|0
1650579900000|2022-04-21 22:25:00|333.23|330.43|333.08|330.28|333.39|330.59|332.46|329.66|0
1650580200000|2022-04-21 22:30:00|333.38|330.58|334.77|331.97|334.93|332.13|333.38|330.58|0
1650580500000|2022-04-21 22:35:00|334.92|332.12|334.3|331.5|334.92|332.12|334|331.2|0
1650580800000|2022-04-21 22:40:00|334.15|331.35|333.99|331.19|334.46|331.66|333.69|330.89|0
1650581100000|2022-04-21 22:45:00|334.15|331.35|333.37|330.57|334.38|331.58|333.22|330.42|0
1650581400000|2022-04-21 22:50:00|333.22|330.42|332.45|329.65|333.37|330.57|332.29|329.49|0
1650581700000|2022-04-21 22:55:00|332.6|329.8|332.75|329.95|332.75|329.95|332.29|329.49|0
1650582000000|2022-04-21 23:00:00|332.6|329.8|331.98|329.18|333.98|331.18|331.98|329.18|0
1650582300000|2022-04-21 23:05:00|331.67|328.87|331.05|328.25|331.83|329.03|330.44|327.64|0
1650582600000|2022-04-21 23:10:00|331.36|328.56|331.28|328.48|331.97|329.17|331.05|328.25|0
1650582900000|2022-04-21 23:15:00|331.21|328.41|331.82|329.02|332.2|329.4|331.21|328.41|0
1650583200000|2022-04-21 23:20:00|331.74|328.94|332.12|329.32|332.12|329.32|331.36|328.56|0
1650583500000|2022-04-21 23:25:00|332.2|329.4|331.81|329.01|332.28|329.48|331.2|328.4|0
1650583800000|2022-04-21 23:30:00|331.66|328.86|331.81|329.01|332.27|329.47|331.5|328.7|0
1650584100000|2022-04-21 23:35:00|331.88|329.08|329.81|327.01|332.27|329.47|329.81|327.01|0
1650584400000|2022-04-21 23:40:00|330.04|327.24|332.42|329.62|332.42|329.62|330.04|327.24|0
1650584700000|2022-04-21 23:45:00|332.49|329.69|329.5|326.7|333.19|330.39|329.04|326.24|0
1650585000000|2022-04-21 23:50:00|329.34|326.54|329.65|326.85|331.8|329|329.34|326.54|0
1650585300000|2022-04-21 23:55:00|329.8|327|327.5|324.7|329.8|327|326.59|323.79|0
1650585600000|2022-04-22 00:00:00|327.66|324.86|328.88|326.08|329.1|326.3|326.59|323.79|0
1650585900000|2022-04-22 00:05:00|329.03|326.23|330.87|328.07|331.17|328.37|328.64|325.84|0
1650586200000|2022-04-22 00:10:00|330.71|327.91|330.4|327.6|331.17|328.37|328.11|325.31|0
1650586500000|2022-04-22 00:15:00|330.56|327.76|327.95|325.15|330.56|327.76|327.64|324.84|0
1650586800000|2022-04-22 00:20:00|327.8|325|328.71|325.91|329.33|326.53|327.8|325|0
1650587100000|2022-04-22 00:25:00|328.56|325.76|327.49|324.69|328.71|325.91|326.8|324|0
1650587400000|2022-04-22 00:30:00|327.33|324.53|329.47|326.67|329.47|326.67|326.88|324.08|0
1650587700000|2022-04-22 00:35:00|329.62|326.82|328.24|325.44|329.78|326.98|327.33|324.53|0
1650588000000|2022-04-22 00:40:00|328.4|325.6|324.43|321.63|328.55|325.75|324.43|321.63|0
1650588300000|2022-04-22 00:45:00|324.2|321.4|318.53|315.73|324.58|321.78|318.53|315.73|0
1650588600000|2022-04-22 00:50:00|318.98|316.18|320.18|317.38|320.56|317.76|318.08|315.28|0
1650588900000|2022-04-22 00:55:00|320.34|317.54|322.3|319.5|322.3|319.5|320.03|317.23|0
1650589200000|2022-04-22 01:00:00|322.15|319.35|321.84|319.04|322.9|320.1|321.39|318.59|0
1650589500000|2022-04-22 01:05:00|321.99|319.19|322.97|320.17|323.05|320.25|321.69|318.89|0
1650589800000|2022-04-22 01:10:00|323.05|320.25|323.05|320.25|323.2|320.4|322.29|319.49|0
1650590100000|2022-04-22 01:15:00|322.97|320.17|323.8|321|324.56|321.76|322.89|320.09|0
1650590400000|2022-04-22 01:20:00|323.95|321.15|324.1|321.3|324.41|321.61|323.5|320.7|0
1650590700000|2022-04-22 01:25:00|324.26|321.46|322.13|319.33|325.47|322.67|321.83|319.03|0
1650591000000|2022-04-22 01:30:00|322.43|319.63|322.43|319.63|322.89|320.09|320.77|317.97|0
1650591300000|2022-04-22 01:35:00|322.58|319.78|321.82|319.02|324.25|321.45|321.82|319.02|0
1650591600000|2022-04-22 01:40:00|321.67|318.87|321.82|319.02|322.12|319.32|321.06|318.26|0
1650591900000|2022-04-22 01:45:00|322.12|319.32|322.19|319.39|322.27|319.47|320.46|317.66|0
1650592200000|2022-04-22 01:50:00|322.12|319.32|324.69|321.89|324.69|321.89|321.81|319.01|0
1650592500000|2022-04-22 01:55:00|324.85|322.05|324.84|322.04|325.3|322.5|323.63|320.83|0
1650592800000|2022-04-22 02:00:00|324.99|322.19|325.3|322.5|326.06|323.26|323.78|320.98|0
1650593100000|2022-04-22 02:05:00|325.45|322.65|326.66|323.86|327.43|324.63|325.3|322.5|0
1650593400000|2022-04-22 02:10:00|326.51|323.71|325.9|323.1|327.12|324.32|325.29|322.49|0
1650593700000|2022-04-22 02:15:00|326.05|323.25|326.05|323.25|326.35|323.55|325.44|322.64|0
1650594000000|2022-04-22 02:20:00|326.12|323.32|325.13|322.33|326.5|323.7|325.13|322.33|0
1650594300000|2022-04-22 02:25:00|325.28|322.48|325.43|322.63|325.89|323.09|324.83|322.03|0
1650594600000|2022-04-22 02:30:00|325.59|322.79|325.74|322.94|325.89|323.09|324.37|321.57|0
1650594900000|2022-04-22 02:35:00|325.58|322.78|326.19|323.39|326.95|324.15|325.43|322.63|0
1650595200000|2022-04-22 02:40:00|326.26|323.46|325.58|322.78|326.34|323.54|324.97|322.17|0
1650595500000|2022-04-22 02:45:00|325.43|322.63|325.12|322.32|325.88|323.08|324.36|321.56|0
1650595800000|2022-04-22 02:50:00|324.97|322.17|325.11|322.31|325.27|322.47|324.2|321.4|0
1650596100000|2022-04-22 02:55:00|324.96|322.16|324.35|321.55|324.96|322.16|324.05|321.25|0
1650596400000|2022-04-22 03:00:00|324.5|321.7|323.44|320.64|324.96|322.16|322.83|320.03|0
1650596700000|2022-04-22 03:05:00|323.89|321.09|323.13|320.33|324.27|321.47|322.68|319.88|0
1650597000000|2022-04-22 03:10:00|323.28|320.48|325.56|322.76|325.86|323.06|323.28|320.48|0
1650597300000|2022-04-22 03:15:00|325.71|322.91|325.56|322.76|326.17|323.37|325.4|322.6|0
1650597600000|2022-04-22 03:20:00|325.71|322.91|325.86|323.06|326.01|323.21|325.4|322.6|0
1650597900000|2022-04-22 03:25:00|325.71|322.91|325.7|322.9|325.86|323.06|325.7|322.9|0
1650598200000|2022-04-22 03:30:00|325.55|322.75|325.4|322.6|326.01|323.21|325.4|322.6|0
1650598500000|2022-04-22 03:35:00|325.55|322.75|325.55|322.75|325.62|322.82|325.39|322.59|0
1650598800000|2022-04-22 03:40:00|325.54|322.74|325.54|322.74|325.54|322.74|324.86|322.06|0
1650599100000|2022-04-22 03:45:00|325.69|322.89|325.39|322.59|325.84|323.04|325.16|322.36|0
1650599400000|2022-04-22 03:50:00|325.23|322.43|325.23|322.43|325.39|322.59|324.63|321.83|0
1650599700000|2022-04-22 03:55:00|325.15|322.35|325.53|322.73|325.53|322.73|324.93|322.13|0
1650600000000|2022-04-22 04:00:00|325.38|322.58|325.53|322.73|325.53|322.73|325.23|322.43|0
1650600300000|2022-04-22 04:05:00|325.45|322.65|325.53|322.73|325.53|322.73|325.22|322.42|0
1650600600000|2022-04-22 04:10:00|325.6|322.8|325.52|322.72|325.6|322.8|325.22|322.42|0
1650600900000|2022-04-22 04:15:00|325.37|322.57|324.46|321.66|325.37|322.57|323.7|320.9|0
1650601200000|2022-04-22 04:20:00|324.3|321.5|327.42|324.62|328.11|325.31|324.3|321.5|0
1650601500000|2022-04-22 04:25:00|327.65|324.85|327.57|324.77|328.11|325.31|327.35|324.55|0
1650601800000|2022-04-22 04:30:00|327.65|324.85|325.82|323.02|327.65|324.85|325.36|322.56|0
1650602100000|2022-04-22 04:35:00|325.89|323.09|325.74|322.94|326.12|323.32|325.51|322.71|0
1650602400000|2022-04-22 04:40:00|325.81|323.01|325.96|323.16|326.12|323.32|325.36|322.56|0
1650602700000|2022-04-22 04:45:00|326.12|323.32|326.57|323.77|326.57|323.77|325.51|322.71|0
1650603000000|2022-04-22 04:50:00|326.72|323.92|326.87|324.07|327.18|324.38|326.42|323.62|0
1650603300000|2022-04-22 04:55:00|326.79|323.99|328.09|325.29|328.4|325.6|326.79|323.99|0
1650603600000|2022-04-22 05:00:00|328.4|325.6|329.31|326.51|329.62|326.82|327.33|324.53|0
1650603900000|2022-04-22 05:05:00|329.47|326.67|330.38|327.58|330.54|327.74|329.31|326.51|0
1650604200000|2022-04-22 05:10:00|330.54|327.74|331.92|329.12|331.92|329.12|330.08|327.28|0
1650604500000|2022-04-22 05:15:00|332.07|329.27|330.68|327.88|332.69|329.89|330.68|327.88|0
1650604800000|2022-04-22 05:20:00|330.84|328.04|330.07|327.27|331.3|328.5|330.07|327.27|0
1650605100000|2022-04-22 05:25:00|329.91|327.11|330.22|327.42|330.68|327.88|329.45|326.65|0
1650605400000|2022-04-22 05:30:00|330.37|327.57|331.91|329.11|331.91|329.11|329.3|326.5|0
1650605700000|2022-04-22 05:35:00|332.21|329.41|332.98|330.18|332.98|330.18|331.6|328.8|0
1650606000000|2022-04-22 05:40:00|332.9|330.1|332.98|330.18|333.21|330.41|332.52|329.72|0
1650606300000|2022-04-22 05:45:00|333.13|330.33|331.59|328.79|333.28|330.48|331.59|328.79|0
1650606600000|2022-04-22 05:50:00|331.66|328.86|330.74|327.94|332.12|329.32|330.66|327.86|0
1650606900000|2022-04-22 05:55:00|330.66|327.86|328.97|326.17|331.59|328.79|328.82|326.02|0
1650607200000|2022-04-22 06:00:00|329.13|326.33|328.82|326.02|330.51|327.71|327.75|324.95|0
1650607500000|2022-04-22 06:05:00|329.05|326.25|329.58|326.78|330.5|327.7|328.97|326.17|0
1650607800000|2022-04-22 06:10:00|329.43|326.63|329.89|327.09|330.65|327.85|329.12|326.32|0
1650608100000|2022-04-22 06:15:00|330.04|327.24|329.27|326.47|330.42|327.62|328.66|325.86|0
1650608400000|2022-04-22 06:20:00|329.34|326.54|330.65|327.85|330.65|327.85|329.34|326.54|0
1650608700000|2022-04-22 06:25:00|330.41|327.61|332.03|329.23|332.33|329.53|329.42|326.62|0
1650609000000|2022-04-22 06:30:00|332.25|329.45|331.56|328.76|332.8|330|331.26|328.46|0
1650609300000|2022-04-22 06:35:00|331.41|328.61|332.64|329.84|332.79|329.99|330.56|327.76|0
1650609600000|2022-04-22 06:40:00|332.48|329.68|331.4|328.6|333.17|330.37|331.17|328.37|0
1650609900000|2022-04-22 06:45:00|331.32|328.52|332.17|329.37|332.63|329.83|331.25|328.45|0
1650610200000|2022-04-22 06:50:00|332.09|329.29|332.01|329.21|332.09|329.29|330.78|327.98|0
1650610500000|2022-04-22 06:55:00|332.17|329.37|333.24|330.44|334.32|331.52|332.09|329.29|0
1650610800000|2022-04-22 07:00:00|333.4|330.6|336.33|333.53|336.48|333.68|331.86|329.06|0
1650611100000|2022-04-22 07:05:00|336.13|333.73|332.73|330.33|336.13|333.73|332.73|330.33|0
1650611400000|2022-04-22 07:10:00|333.19|330.79|335.04|332.64|335.97|333.57|332.26|329.86|0
1650611700000|2022-04-22 07:15:00|335.19|332.79|333.34|330.94|336.43|334.03|333.18|330.78|0
1650612000000|2022-04-22 07:20:00|333.03|330.63|328.11|325.71|333.03|330.63|327.96|325.56|0
1650612300000|2022-04-22 07:25:00|328.42|326.02|325.97|323.57|329.95|327.55|325.97|323.57|0
1650612600000|2022-04-22 07:30:00|326.12|323.72|326.73|324.33|328.72|326.32|325.21|322.81|0
1650612900000|2022-04-22 07:35:00|326.96|324.56|328.94|326.54|329.25|326.85|325.21|322.81|0
1650613200000|2022-04-22 07:40:00|329.18|326.78|330.4|328|330.63|328.23|328.87|326.47|0
1650613500000|2022-04-22 07:45:00|330.32|327.92|329.63|327.23|331.17|328.77|329.17|326.77|0
1650613800000|2022-04-22 07:50:00|329.55|327.15|331.62|329.22|331.93|329.53|329.24|326.84|0
1650614100000|2022-04-22 07:55:00|331.93|329.53|333.39|330.99|333.62|331.22|330.7|328.3|0
1650614400000|2022-04-22 08:00:00|333.47|331.07|335.47|333.07|335.47|333.07|332.39|329.99|0
1650614700000|2022-04-22 08:05:00|335.32|332.92|334.08|331.68|335.55|333.15|333.69|331.29|0
1650615000000|2022-04-22 08:10:00|333.93|331.53|333.15|330.75|334.7|332.3|332.3|329.9|0
1650615300000|2022-04-22 08:15:00|333|330.6|331.76|329.36|334.23|331.83|331.15|328.75|0
1650615600000|2022-04-22 08:20:00|331.84|329.44|335.07|332.67|335.31|332.91|331.15|328.75|0
1650615900000|2022-04-22 08:25:00|334.69|332.29|333.45|331.05|335.77|333.37|333.37|330.97|0
1650616200000|2022-04-22 08:30:00|333.3|330.9|331.75|329.35|334.07|331.67|331.29|328.89|0
1650616500000|2022-04-22 08:35:00|331.83|329.43|332.21|329.81|332.83|330.43|330.98|328.58|0
1650616800000|2022-04-22 08:40:00|332.06|329.66|329.9|327.5|332.21|329.81|329.75|327.35|0
1650617100000|2022-04-22 08:45:00|329.75|327.35|330.98|328.58|331.44|329.04|329.29|326.89|0
1650617400000|2022-04-22 08:50:00|330.9|328.5|329.13|326.73|330.98|328.58|329.13|326.73|0
1650617700000|2022-04-22 08:55:00|329.05|326.65|329.59|327.19|330.82|328.42|328.98|326.58|0
1650618000000|2022-04-22 09:00:00|329.66|327.26|329.74|327.34|330.35|327.95|328.67|326.27|0
1650618300000|2022-04-22 09:05:00|330.05|327.65|330.35|327.95|331.74|329.34|329.58|327.18|0
1650618600000|2022-04-22 09:10:00|330.42|328.02|331.58|329.18|332.04|329.64|330.42|328.02|0
1650618900000|2022-04-22 09:15:00|331.73|329.33|331.88|329.48|332.35|329.95|331.11|328.71|0
1650619200000|2022-04-22 09:20:00|331.73|329.33|330.49|328.09|332.03|329.63|329.27|326.87|0
1650619500000|2022-04-22 09:25:00|330.65|328.25|330.8|328.4|331.42|329.02|330.19|327.79|0
1650619800000|2022-04-22 09:30:00|331.41|329.01|329.88|327.48|332.03|329.63|329.88|327.48|0
1650620100000|2022-04-22 09:35:00|329.57|327.17|330.25|327.85|330.34|327.94|328.8|326.4|0
1650620400000|2022-04-22 09:40:00|330.03|327.63|329.72|327.32|330.64|328.24|329.72|327.32|0
1650620700000|2022-04-22 09:45:00|329.56|327.16|328.25|325.85|329.56|327.16|327.42|325.02|0
1650621000000|2022-04-22 09:50:00|328.33|325.93|325.58|323.18|328.41|326.01|325.58|323.18|0
1650621300000|2022-04-22 09:55:00|325.89|323.49|324.36|321.96|326.19|323.79|323|320.6|0
1650621600000|2022-04-22 10:00:00|324.51|322.11|326.34|323.94|326.49|324.09|323.98|321.58|0
1650621900000|2022-04-22 10:05:00|326.49|324.09|324.2|321.8|326.95|324.55|324.2|321.8|0
1650622200000|2022-04-22 10:10:00|323.9|321.5|326.03|323.63|326.49|324.09|323.9|321.5|0
1650622500000|2022-04-22 10:15:00|325.88|323.48|325.42|323.02|326.18|323.78|324.96|322.56|0
1650622800000|2022-04-22 10:20:00|325.57|323.17|325.79|323.39|326.33|323.93|324.81|322.41|0
1650623100000|2022-04-22 10:25:00|325.87|323.47|323.28|320.88|325.87|323.47|322.52|320.12|0
1650623400000|2022-04-22 10:30:00|323.43|321.03|323.43|321.03|324.34|321.94|321.91|319.51|0
1650623700000|2022-04-22 10:35:00|323.28|320.88|323.43|321.03|324.34|321.94|322.67|320.27|0
1650624000000|2022-04-22 10:40:00|323.5|321.1|326.24|323.84|326.24|323.84|323.43|321.03|0
1650624300000|2022-04-22 10:45:00|326.01|323.61|327.08|324.68|327.54|325.14|326.01|323.61|0
1650624600000|2022-04-22 10:50:00|327.23|324.83|324.94|322.54|327.23|324.83|324.79|322.39|0
1650624900000|2022-04-22 10:55:00|324.86|322.46|326|323.6|326.38|323.98|324.48|322.08|0
1650625200000|2022-04-22 11:00:00|325.92|323.52|327.07|324.67|327.53|325.13|325.92|323.52|0
1650625500000|2022-04-22 11:05:00|327.53|325.13|329.05|326.65|329.36|326.96|326.15|323.75|0
1650625800000|2022-04-22 11:10:00|329.21|326.81|330.89|328.49|331.2|328.8|329.21|326.81|0
1650626100000|2022-04-22 11:15:00|330.74|328.34|331.04|328.64|331.2|328.8|329.82|327.42|0
1650626400000|2022-04-22 11:20:00|330.89|328.49|330.34|327.94|331.2|328.8|329.81|327.41|0
1650626700000|2022-04-22 11:25:00|330.42|328.02|330.88|328.48|331.19|328.79|329.66|327.26|0
1650627000000|2022-04-22 11:30:00|331.04|328.64|328.89|326.49|331.8|329.4|328.73|326.33|0
1650627300000|2022-04-22 11:35:00|328.96|326.56|330.8|328.4|331.34|328.94|328.73|326.33|0
1650627600000|2022-04-22 11:40:00|331.03|328.63|329.65|327.25|331.03|328.63|329.49|327.09|0
1650627900000|2022-04-22 11:45:00|329.49|327.09|330.41|328.01|330.56|328.16|328.88|326.48|0
1650628200000|2022-04-22 11:50:00|329.95|327.55|330.1|327.7|331.48|329.08|329.18|326.78|0
1650628500000|2022-04-22 11:55:00|330.41|328.01|331.94|329.54|332.25|329.85|328.87|326.47|0
1650628800000|2022-04-22 12:00:00|332.25|329.85|332.55|330.15|333.02|330.62|331.63|329.23|0
1650629100000|2022-04-22 12:05:00|332.86|330.46|332.09|329.69|332.94|330.54|331.78|329.38|0
1650629400000|2022-04-22 12:10:00|331.78|329.38|331.39|328.99|332.24|329.84|330.7|328.3|0
1650629700000|2022-04-22 12:15:00|331.32|328.92|333.01|330.61|334.24|331.84|331.32|328.92|0
1650630000000|2022-04-22 12:20:00|332.85|330.45|333.01|330.61|333.62|331.22|332.08|329.68|0
1650630300000|2022-04-22 12:25:00|333.16|330.76|334.55|332.15|335.01|332.61|332.85|330.45|0
1650630600000|2022-04-22 12:30:00|334.24|331.84|331.61|329.21|335.01|332.61|331.15|328.75|0
1650630900000|2022-04-22 12:35:00|331.77|329.37|331.15|328.75|332.38|329.98|330.69|328.29|0
1650631200000|2022-04-22 12:40:00|331.3|328.9|329.61|327.21|331.3|328.9|328.85|326.45|0
1650631500000|2022-04-22 12:45:00|329.76|327.36|327.62|325.22|330.53|328.13|327.16|324.76|0
1650631800000|2022-04-22 12:50:00|327.16|324.76|327.92|325.52|328.07|325.67|326.09|323.69|0
1650632100000|2022-04-22 12:55:00|328.07|325.67|327.76|325.36|328.68|326.28|327.46|325.06|0
1650632400000|2022-04-22 13:00:00|327.61|325.21|328.53|326.13|328.68|326.28|327.3|324.9|0
1650632700000|2022-04-22 13:05:00|328.68|326.28|325.93|323.53|328.98|326.58|325.32|322.92|0
1650633000000|2022-04-22 13:10:00|326.08|323.68|325.16|322.76|326.54|324.14|324.7|322.3|0
1650633300000|2022-04-22 13:15:00|325.47|323.07|323.94|321.54|326.38|323.98|323.48|321.08|0
1650633600000|2022-04-22 13:20:00|324.01|321.61|326.53|324.13|326.99|324.59|323.94|321.54|0
1650633900000|2022-04-22 13:25:00|326.68|324.28|326.52|324.12|327.59|325.19|325.76|323.36|0
1650634200000|2022-04-22 13:30:00|326.37|323.97|325.3|322.9|328.2|325.8|323.33|320.93|0
1650634500000|2022-04-22 13:35:00|322.87|320.47|316.45|314.05|324.84|322.44|316.37|313.97|0
1650634800000|2022-04-22 13:40:00|316.07|313.67|311.02|308.62|316.98|314.58|308.32|305.92|0
1650635100000|2022-04-22 13:45:00|310.72|308.32|315.65|313.25|315.65|313.25|307.66|305.26|0
1650635400000|2022-04-22 13:50:00|316.55|314.15|315.85|313.45|320.46|318.06|313.83|311.43|0
1650635700000|2022-04-22 13:55:00|315.03|312.63|311.17|308.77|316.53|314.13|310.28|307.88|0
1650636000000|2022-04-22 14:00:00|311.47|309.07|311.91|309.51|318.2|315.8|310.13|307.73|0
1650636300000|2022-04-22 14:05:00|311.61|309.21|318.12|315.72|321.51|319.11|311.61|309.21|0
1650636600000|2022-04-22 14:10:00|318.42|316.02|312.42|310.02|318.42|316.02|311.68|309.28|0
1650636900000|2022-04-22 14:15:00|312.42|310.02|308.73|306.33|312.72|310.32|307.52|305.12|0
1650637200000|2022-04-22 14:20:00|308.81|306.41|305.78|303.38|308.81|306.41|304.31|301.91|0
1650637500000|2022-04-22 14:25:00|305.63|303.23|304.81|302.41|306.66|304.26|302.22|299.82|0
1650637800000|2022-04-22 14:30:00|304.66|302.26|307.21|304.81|307.51|305.11|303.64|301.24|0
1650638100000|2022-04-22 14:35:00|307.36|304.96|305|302.6|310.76|308.36|304.71|302.31|0
1650638400000|2022-04-22 14:40:00|304.71|302.31|303.68|301.28|305.3|302.9|301.34|298.94|0
1650638700000|2022-04-22 14:45:00|303.39|300.99|303.53|301.13|306.47|304.07|302.65|300.25|0
1650639000000|2022-04-22 14:50:00|303.68|301.28|300.46|298.06|303.68|301.28|300.46|298.06|0
1650639300000|2022-04-22 14:55:00|300.61|298.21|300.6|298.2|303.6|301.2|299.88|297.48|0
1650639600000|2022-04-22 15:00:00|300.75|298.35|299.43|297.03|303.09|300.69|298.27|295.87|0
1650639900000|2022-04-22 15:05:00|299.58|297.18|307.19|304.79|307.19|304.79|298.56|296.16|0
1650640200000|2022-04-22 15:10:00|306.46|304.06|306.01|303.61|306.46|304.06|303.08|300.68|0
1650640500000|2022-04-22 15:15:00|304.98|302.58|304.02|301.62|306.45|304.05|302.34|299.94|0
1650640800000|2022-04-22 15:20:00|304.1|301.7|303.36|300.96|306.89|304.49|303.22|300.82|0
1650641100000|2022-04-22 15:25:00|303.51|301.11|302.63|300.23|304.09|301.69|302.05|299.65|0
1650641400000|2022-04-22 15:30:00|302.92|300.52|299.85|297.45|304.24|301.84|298.98|296.58|0
1650641700000|2022-04-22 15:35:00|299.56|297.16|297.38|294.98|299.85|297.45|296.95|294.55|0
1650642000000|2022-04-22 15:40:00|297.67|295.27|292.33|289.93|297.82|295.42|292.33|289.93|0
1650642300000|2022-04-22 15:45:00|292.47|290.07|293.07|290.67|294.95|292.55|290|287.6|0
1650642600000|2022-04-22 15:50:00|292.79|290.39|290.78|288.38|293.79|291.39|290.35|287.95|0
1650642900000|2022-04-22 15:55:00|290.49|288.09|289.77|287.37|291.49|289.09|289.77|287.37|0
1650643200000|2022-04-22 16:00:00|289.63|287.23|289.2|286.8|290.06|287.66|288.21|285.81|0
1650643500000|2022-04-22 16:05:00|289.63|287.23|289.13|286.73|292.42|290.02|289.13|286.73|0
1650643800000|2022-04-22 16:10:00|289.7|287.3|291.41|289.01|291.41|289.01|288.14|285.74|0
1650644100000|2022-04-22 16:15:00|291.27|288.87|291.55|289.15|292.27|289.87|289.98|287.58|0
1650644400000|2022-04-22 16:20:00|291.41|289.01|293.79|290.91|293.94|291.06|291.27|288.62|0
1650644700000|2022-04-22 16:25:00|294.08|291.2|294.08|291.2|296.52|293.64|293.36|290.48|0
1650645000000|2022-04-22 16:30:00|294.22|291.34|296.81|293.93|297.82|294.94|293.65|290.77|0
1650645300000|2022-04-22 16:35:00|296.95|294.07|296.08|293.2|299.84|296.96|295.8|292.92|0
1650645600000|2022-04-22 16:40:00|296.23|293.35|295.94|293.06|296.66|293.78|294.21|291.33|0
1650645900000|2022-04-22 16:45:00|295.79|292.91|296.22|293.34|297.23|294.35|294.93|292.05|0
1650646200000|2022-04-22 16:50:00|296.29|293.41|291.2|288.32|296.29|293.41|291.2|288.32|0
1650646500000|2022-04-22 16:55:00|291.34|288.46|291.34|288.46|292.63|289.75|290.91|288.03|0
1650646800000|2022-04-22 17:00:00|291.77|288.89|288.49|285.61|291.77|288.89|288.06|285.18|0
1650647100000|2022-04-22 17:05:00|288.63|285.75|290.26|287.38|291.19|288.31|288.49|285.61|0
1650647400000|2022-04-22 17:10:00|290.19|287.31|291.38|288.98|292.19|289.31|289.77|286.89|0
1650647700000|2022-04-22 17:15:00|290.95|288.55|290.8|288.4|292.37|289.97|290.23|287.83|0
1650648000000|2022-04-22 17:20:00|290.66|288.26|286.82|284.42|290.66|288.26|285.97|283.57|0
1650648300000|2022-04-22 17:25:00|286.96|284.56|289.33|286.45|290.04|287.16|286.77|283.89|0
1650648600000|2022-04-22 17:30:00|288.9|286.02|288.88|286|290.88|288|287.95|285.07|0
1650648900000|2022-04-22 17:35:00|288.81|285.93|287.04|284.16|288.88|286|287.04|284.16|0
1650649200000|2022-04-22 17:40:00|286.9|284.02|289.1|286.22|289.53|286.65|286.14|283.26|0
1650649500000|2022-04-22 17:45:00|288.96|286.08|287.97|285.09|290.09|287.21|287.83|284.95|0
1650649800000|2022-04-22 17:50:00|287.83|284.95|285.27|282.39|287.97|285.09|285.27|282.39|0
1650650100000|2022-04-22 17:55:00|285.13|282.25|284.43|281.55|286.26|283.38|284.43|281.55|0
1650650400000|2022-04-22 18:00:00|284.01|281.13|282.05|279.17|284.71|281.83|282.05|279.17|0
1650650700000|2022-04-22 18:05:00|282.33|279.45|282.88|280|284.42|281.54|282.18|279.3|0
1650651000000|2022-04-22 18:10:00|282.6|279.72|282.88|280|284|281.12|282.18|279.3|0
1650651300000|2022-04-22 18:15:00|282.95|280.07|290.43|287.55|290.85|287.97|282.32|279.44|0
1650651600000|2022-04-22 18:20:00|290.29|287.41|288.17|285.29|292.55|289.67|286.95|284.07|0
1650651900000|2022-04-22 18:25:00|288.03|285.15|286.06|283.18|288.03|285.15|285.63|282.75|0
1650652200000|2022-04-22 18:30:00|285.77|282.89|285.76|282.88|287.6|284.72|281.24|278.36|0
1650652500000|2022-04-22 18:35:00|285.62|282.74|284.12|281.24|286.32|283.44|283.36|280.48|0
1650652800000|2022-04-22 18:40:00|284.4|281.52|285.37|282.49|286.08|283.2|284.26|281.38|0
1650653100000|2022-04-22 18:45:00|285.79|282.91|281.92|279.04|285.79|282.91|281.43|278.55|0
1650653400000|2022-04-22 18:50:00|281.85|278.97|277.97|275.09|281.85|278.97|277.69|274.81|0
1650653700000|2022-04-22 18:55:00|277.69|274.81|279.73|276.85|279.73|276.85|276.04|273.16|0
1650654000000|2022-04-22 19:00:00|280.01|277.13|277.56|274.68|280.15|277.27|276.46|273.58|0
1650654300000|2022-04-22 19:05:00|277.7|274.82|277.28|274.4|280.18|277.3|276.87|273.99|0
1650654600000|2022-04-22 19:10:00|277.42|274.54|286.51|283.63|287.91|285.03|275.5|272.62|0
1650654900000|2022-04-22 19:15:00|285.01|282.13|287.74|284.86|289.24|286.36|283.2|280.32|0
1650655200000|2022-04-22 19:20:00|287.6|284.72|282.7|279.82|289.01|286.13|282.28|279.4|0
1650655500000|2022-04-22 19:25:00|282.97|280.09|283.15|280.27|285.91|283.03|282.45|279.57|0
1650655800000|2022-04-22 19:30:00|283.43|280.55|290.82|287.94|292.32|289.44|283.43|280.55|0
1650656100000|2022-04-22 19:35:00|291.11|288.23|288.68|285.8|292.67|289.79|287.41|284.53|0
1650656400000|2022-04-22 19:40:00|288.54|285.66|285.1|282.22|291.1|288.22|284.12|281.24|0
1650656700000|2022-04-22 19:45:00|285.24|282.36|278.58|275.7|285.24|282.36|278.39|275.51|0
1650657000000|2022-04-22 19:50:00|278.44|275.56|274.12|271|278.44|275.56|270.73|267.61|0
1650657300000|2022-04-22 19:55:00|274.26|271.14|272.13|269.01|275.08|271.96|268.73|265.61|0
1650657600000|2022-04-22 20:00:00|271.86|268.74|268.39|265.27|272.68|269.56|268.05|264.93|0
1650657900000|2022-04-22 20:05:00|268.12|265|263.61|260.49|269.14|266.02|263.34|260.22|0
1650658200000|2022-04-22 20:10:00|263.74|260.62|264.01|260.89|265.22|262.1|262.67|259.55|0
1650870300000|2022-04-25 07:05:00|247.07|243.95|254.47|251.35|256.96|253.84|247.07|243.95|0
1650870600000|2022-04-25 07:10:00|254.53|251.41|254.53|251.41|256.1|252.98|252.05|248.93|0
1650870900000|2022-04-25 07:15:00|254.07|250.95|258.67|255.55|260.52|257.4|253.55|250.43|0
1650871200000|2022-04-25 07:20:00|258.86|255.74|262.44|259.32|262.44|259.32|257.22|254.1|0
1650871500000|2022-04-25 07:25:00|262.65|259.53|260.29|257.17|266.21|263.09|259.57|256.45|0
1650871800000|2022-04-25 07:30:00|260.03|256.91|255.46|252.34|260.36|257.24|254.73|251.61|0
1650872100000|2022-04-25 07:35:00|255.53|252.41|255.52|252.4|256.78|253.66|254.54|251.42|0
1650872400000|2022-04-25 07:40:00|255.46|252.34|256.57|253.45|257.5|254.38|253.36|250.24|0
1650872700000|2022-04-25 07:45:00|256.64|253.52|254.73|251.61|258.09|254.97|254.73|251.61|0
1650873000000|2022-04-25 07:50:00|254.8|251.68|252.37|249.25|255.32|252.2|251.39|248.27|0
1650873300000|2022-04-25 07:55:00|252.3|249.18|252.67|249.55|254.5|251.38|248.91|245.79|0
1650873600000|2022-04-25 08:00:00|252.4|249.28|256.2|253.08|256.33|253.21|250.97|247.85|0
1650873900000|2022-04-25 08:05:00|256.07|252.95|255.8|252.68|259.37|256.25|255.8|252.68|0
1650874200000|2022-04-25 08:10:00|255.73|252.61|254.22|251.1|256.72|253.6|252.85|249.73|0
1650874500000|2022-04-25 08:15:00|254.49|251.37|254.87|251.75|256.52|253.4|253.83|250.71|0
1650874800000|2022-04-25 08:20:00|254.8|251.68|252.9|249.78|255.13|252.01|251.99|248.87|0
1650875100000|2022-04-25 08:25:00|253.03|249.91|253.03|249.91|255.26|252.14|252.83|249.71|0
1650875400000|2022-04-25 08:30:00|252.77|249.65|254.47|251.35|255.91|252.79|252.64|249.52|0
1650875700000|2022-04-25 08:35:00|254.34|251.22|252.89|249.77|254.73|251.61|252.89|249.77|0
1650876000000|2022-04-25 08:40:00|252.96|249.84|251.19|248.07|253.02|249.9|251|247.88|0
1650876300000|2022-04-25 08:45:00|250.67|247.55|247.49|244.37|251.19|248.07|247.05|243.93|0
1650876600000|2022-04-25 08:50:00|247.43|244.31|246.27|243.15|247.56|244.44|245.75|242.63|0
1650876900000|2022-04-25 08:55:00|246.14|243.02|248.85|245.73|248.85|245.73|246.07|242.95|0
1650877200000|2022-04-25 09:00:00|248.59|245.47|249.88|246.76|250.4|247.28|248.07|244.95|0
1650877500000|2022-04-25 09:05:00|249.81|246.69|248.58|245.46|249.88|246.76|246.26|243.14|0
1650877800000|2022-04-25 09:10:00|248.45|245.33|247.48|244.36|248.58|245.46|245.51|242.39|0
1650878100000|2022-04-25 09:15:00|247.35|244.23|246.64|243.52|248.64|245.52|245.93|242.81|0
1650878400000|2022-04-25 09:20:00|246.57|243.45|246.38|243.26|249.68|246.56|245.8|242.68|0
1650878700000|2022-04-25 09:25:00|246.31|243.19|247.73|244.61|249.28|246.16|246.06|242.94|0
1650879000000|2022-04-25 09:30:00|247.6|244.48|251.75|248.63|251.88|248.76|247.21|244.09|0
1650879300000|2022-04-25 09:35:00|251.88|248.76|250.57|247.45|251.88|248.76|250.18|247.06|0
1650879600000|2022-04-25 09:40:00|250.7|247.58|254.49|251.37|254.49|251.37|250.7|247.58|0
1650879900000|2022-04-25 09:45:00|254.62|251.5|253.11|249.99|255.01|251.89|253.11|249.99|0
1650880200000|2022-04-25 09:50:00|253.31|250.19|251.81|248.69|254.75|251.63|250.25|247.13|0
1650880500000|2022-04-25 09:55:00|251.75|248.63|249.79|246.67|252.01|248.89|249.73|246.61|0
1650880800000|2022-04-25 10:00:00|249.46|246.34|249.92|246.8|252.21|249.09|249.46|246.34|0
1650881100000|2022-04-25 10:05:00|249.99|246.87|251.29|248.17|251.55|248.43|248.82|245.7|0
1650881400000|2022-04-25 10:10:00|251.03|247.91|249.86|246.74|251.94|248.82|249.53|246.41|0
1650881700000|2022-04-25 10:15:00|250.25|247.13|251.68|248.56|252|248.88|249.99|246.87|0
1650882000000|2022-04-25 10:20:00|251.55|248.43|252.46|249.34|253.18|250.06|251.48|248.36|0
1650882300000|2022-04-25 10:25:00|252.52|249.4|251.6|248.48|253.24|250.12|251.6|248.48|0
1650882600000|2022-04-25 10:30:00|251.54|248.42|249.06|245.94|252.19|249.07|249.06|245.94|0
1650882900000|2022-04-25 10:35:00|249|245.88|250.26|247.14|251.17|248.05|248.02|244.9|0
1650883200000|2022-04-25 10:40:00|250.19|247.07|250.13|247.01|251.04|247.92|249.87|246.75|0
1650883500000|2022-04-25 10:45:00|250|246.88|251.81|248.69|251.94|248.82|250|246.88|0
1650883800000|2022-04-25 10:50:00|251.68|248.56|251.61|248.49|253.25|250.13|251.03|247.91|0
1650884100000|2022-04-25 10:55:00|251.55|248.43|253.7|250.58|253.77|250.65|251.16|248.04|0
1650884400000|2022-04-25 11:00:00|253.77|250.65|254.29|251.17|255.07|251.95|253.5|250.38|0
1650884700000|2022-04-25 11:05:00|254.15|251.03|251.8|248.68|254.29|251.17|251.28|248.16|0
1650885000000|2022-04-25 11:10:00|251.93|248.81|250.11|246.99|252.58|249.46|250.11|246.99|0
1650885300000|2022-04-25 11:15:00|249.98|246.86|248.29|245.17|250.89|247.77|248.04|244.92|0
1650885600000|2022-04-25 11:20:00|248.55|245.43|256.9|253.78|257.89|254.77|248.03|244.91|0
1650885900000|2022-04-25 11:25:00|255.78|252.66|249.9|246.78|256.44|253.32|249.64|246.52|0
1650886200000|2022-04-25 11:30:00|249.77|246.65|254.85|251.73|256.43|253.31|249.77|246.65|0
1650886500000|2022-04-25 11:35:00|254.92|251.8|255.77|252.65|257.75|254.63|254.92|251.8|0
1650886800000|2022-04-25 11:40:00|255.9|252.78|253.54|250.42|256.3|253.18|252.23|249.11|0
1650887100000|2022-04-25 11:45:00|253.8|250.68|252.88|249.76|254.98|251.86|252.49|249.37|0
1650887400000|2022-04-25 11:50:00|252.75|249.63|254.05|250.93|255.24|252.12|252.75|249.63|0
1650887700000|2022-04-25 11:55:00|253.92|250.8|253.79|250.67|254.38|251.26|251.96|248.84|0
1650888000000|2022-04-25 12:00:00|254.05|250.93|252.09|248.97|254.18|251.06|251.05|247.93|0
1650888300000|2022-04-25 12:05:00|251.96|248.84|252.74|249.62|254.83|251.71|251.43|248.31|0
1650888600000|2022-04-25 12:10:00|253|249.88|251.82|248.7|254.96|251.84|251.56|248.44|0
1650888900000|2022-04-25 12:15:00|251.69|248.57|254.43|251.31|254.82|251.7|250.91|247.79|0
1650889200000|2022-04-25 12:20:00|254.56|251.44|256.27|253.15|256.4|253.28|253.91|250.79|0
1650889500000|2022-04-25 12:25:00|256.4|253.28|256.06|252.94|257.06|253.94|254.49|251.37|0
1650889800000|2022-04-25 12:30:00|256.53|253.41|253.9|250.78|257.98|254.86|253.77|250.65|0
1650890100000|2022-04-25 12:35:00|253.77|250.65|254.88|251.76|255.21|252.09|253.63|250.51|0
1650890400000|2022-04-25 12:40:00|254.94|251.82|258.1|254.98|258.63|255.51|254.94|251.82|0
1650890700000|2022-04-25 12:45:00|258.56|255.44|260.49|257.37|260.75|257.63|257.57|254.45|0
1650891000000|2022-04-25 12:50:00|260.88|257.76|259.55|256.43|260.88|257.76|259.42|256.3|0
1650891300000|2022-04-25 12:55:00|259.69|256.57|260.36|257.24|263.68|260.56|259.69|256.57|0
1650891600000|2022-04-25 13:00:00|260.09|256.97|258.55|255.43|261.62|258.5|258.03|254.91|0
1650891900000|2022-04-25 13:05:00|258.68|255.56|259.21|256.09|259.21|256.09|257.49|254.37|0
1650892200000|2022-04-25 13:10:00|259.34|256.22|261.21|258.09|261.21|258.09|258.54|255.42|0
1650892500000|2022-04-25 13:15:00|261.34|258.22|260.67|257.55|262.41|259.29|259.87|256.75|0
1650892800000|2022-04-25 13:20:00|260.8|257.68|258.54|255.42|262.01|258.89|258.54|255.42|0
1650893100000|2022-04-25 13:25:00|258.4|255.28|256.68|253.56|259.6|256.48|256.68|253.56|0
1650893400000|2022-04-25 13:30:00|257.14|254.02|251.32|248.2|257.14|254.02|248.16|245.04|0
1650893700000|2022-04-25 13:35:00|252.1|248.98|253.09|249.97|259.03|255.91|252.1|248.98|0
1650894000000|2022-04-25 13:40:00|252.31|249.19|248.67|245.55|256.38|253.26|248.67|245.55|0
1650894300000|2022-04-25 13:45:00|248.8|245.68|249.38|246.26|250.23|247.11|246.24|243.12|0
1650894600000|2022-04-25 13:50:00|252.96|249.84|247.05|243.93|256.44|253.32|247.05|243.93|0
1650894900000|2022-04-25 13:55:00|246.92|243.8|240.75|237.63|250.41|247.29|240.75|237.63|0
1650895200000|2022-04-25 14:00:00|240.62|237.5|240.88|237.76|243.56|240.44|239.99|236.87|0
1650895500000|2022-04-25 14:05:00|240.75|237.63|244.35|241.23|246.41|243.29|239.22|236.1|0
1650895800000|2022-04-25 14:10:00|244.86|241.74|243.12|240|247.57|244.45|241.53|238.41|0
1650896100000|2022-04-25 14:15:00|243.7|240.58|246.27|243.15|246.27|243.15|241.78|238.66|0
1650896400000|2022-04-25 14:20:00|246.01|242.89|250.42|247.3|250.74|247.62|240.63|237.51|0
1650896700000|2022-04-25 14:25:00|251.33|248.21|253.22|250.1|254.34|251.22|251.33|248.21|0
1650897000000|2022-04-25 14:30:00|252.5|249.38|260.55|257.43|260.69|257.57|252.5|249.38|0
1650897300000|2022-04-25 14:35:00|260.29|257.17|255|251.88|262.02|258.9|254.73|251.61|0
1650897600000|2022-04-25 14:40:00|254.93|251.81|251.46|248.34|254.93|251.81|249.25|246.13|0
1650897900000|2022-04-25 14:45:00|250.81|247.69|255.25|252.13|255.78|252.66|250.42|247.3|0
1650898200000|2022-04-25 14:50:00|256.7|253.58|246.97|243.85|256.7|253.58|246.14|243.02|0
1650898500000|2022-04-25 14:55:00|247.3|244.18|244.21|241.09|249.4|246.28|243.7|240.58|0
1650898800000|2022-04-25 15:00:00|243.83|240.71|246.26|243.14|247.03|243.91|243.06|239.94|0
1650899100000|2022-04-25 15:05:00|245.62|242.5|243.82|240.7|246.39|243.27|243.19|240.07|0
1650899400000|2022-04-25 15:10:00|243.57|240.45|245.32|242.2|249.57|246.45|240.39|237.27|0
1650899700000|2022-04-25 15:15:00|244.8|241.68|244.29|241.17|245.06|241.94|240.21|237.09|0
1650900000000|2022-04-25 15:20:00|244.03|240.91|247.14|244.02|248.43|245.31|243.65|240.53|0
1650900300000|2022-04-25 15:25:00|247.66|244.54|244.19|241.07|251.67|248.55|243.42|240.3|0
1650900600000|2022-04-25 15:30:00|244.57|241.45|243.42|240.3|245.08|241.96|239.86|236.74|0
1650900900000|2022-04-25 15:35:00|243.8|240.68|242.78|239.66|248.94|245.82|241.12|238|0
1650901200000|2022-04-25 15:40:00|242.65|239.53|240.1|236.98|243.41|240.29|239.72|236.6|0
1650901500000|2022-04-25 15:45:00|239.15|236.03|234.94|231.82|239.15|236.03|234.94|231.82|0
1650901800000|2022-04-25 15:50:00|235.38|232.26|234.93|231.81|237.07|233.95|232.08|228.96|0
1650902100000|2022-04-25 15:55:00|234.43|231.31|238.08|234.96|238.46|235.34|234.18|231.06|0
1650902400000|2022-04-25 16:00:00|237.7|234.58|237.44|234.32|237.95|234.83|235.06|231.94|0
1650902700000|2022-04-25 16:05:00|237.82|234.7|244.83|241.71|247.08|243.96|237.82|234.7|0
1650903000000|2022-04-25 16:10:00|244.82|241.7|245.79|242.67|248.71|245.59|243.2|240.08|0
1650903300000|2022-04-25 16:15:00|245.67|242.55|243.74|240.62|248.76|245.64|242.84|239.72|0
1650903600000|2022-04-25 16:20:00|244.38|241.26|250.71|247.59|250.71|247.59|244.38|241.26|0
1650903900000|2022-04-25 16:25:00|251.62|248.5|248.24|245.12|253.18|250.06|247.72|244.6|0
1650904200000|2022-04-25 16:30:00|248.37|245.25|251.09|247.97|252.79|249.67|246.81|243.69|0
1650904500000|2022-04-25 16:35:00|250.96|247.84|252.21|249.09|257.34|254.22|250.57|247.45|0
1650904800000|2022-04-25 16:40:00|251.75|248.63|248.89|245.77|252.08|248.96|248.83|245.71|0
1650905100000|2022-04-25 16:45:00|248.96|245.84|255.61|252.49|256.27|253.15|248.44|245.32|0
1650905400000|2022-04-25 16:50:00|255.74|252.62|250.38|247.26|256.8|253.68|250.38|247.26|0
1650905700000|2022-04-25 16:55:00|250.25|247.13|250.38|247.26|251.16|248.04|248.43|245.31|0
1650906000000|2022-04-25 17:00:00|250.64|247.52|245.72|242.6|252.33|249.21|245.08|241.96|0
1650906300000|2022-04-25 17:05:00|245.98|242.86|252.32|249.2|252.32|249.2|245.34|242.22|0
1650906600000|2022-04-25 17:10:00|253.11|249.99|255.33|252.21|256.91|253.79|252.45|249.33|0
1650906900000|2022-04-25 17:15:00|256.12|253|255.99|252.87|259.42|256.3|254.74|251.62|0
1650907200000|2022-04-25 17:20:00|256.12|253|256.38|253.26|256.91|253.79|254.28|251.16|0
1650907500000|2022-04-25 17:25:00|257.17|254.05|255.59|252.47|258.09|254.97|252.05|248.93|0
1650907800000|2022-04-25 17:30:00|255.72|252.6|253.09|249.97|259.02|255.9|251.79|248.67|0
1650908100000|2022-04-25 17:35:00|252.7|249.58|251.52|248.4|253.22|250.1|250.09|246.97|0
1650908400000|2022-04-25 17:40:00|251.39|248.27|254.4|251.28|256.37|253.25|251.39|248.27|0
1650908700000|2022-04-25 17:45:00|254.79|251.67|255.05|251.93|255.44|252.32|252.3|249.18|0
1650909000000|2022-04-25 17:50:00|254.79|251.67|254.39|251.27|256.1|252.98|249.96|246.84|0
1650909300000|2022-04-25 17:55:00|254.13|251.01|252.55|249.43|254.39|251.27|250.73|247.61|0
1650909600000|2022-04-25 18:00:00|253.08|249.96|249.56|246.44|253.73|250.61|248.91|245.79|0
1650909900000|2022-04-25 18:05:00|249.17|246.05|257.01|253.89|257.8|254.68|249.17|246.05|0
1650910200000|2022-04-25 18:10:00|257.27|254.15|257.53|254.41|258.86|255.74|253.72|250.6|0
1650910500000|2022-04-25 18:15:00|257.27|254.15|260.98|257.86|262.31|259.19|257.27|254.15|0
1650910800000|2022-04-25 18:20:00|261.24|258.12|263.67|260.55|266.98|263.86|259.65|256.53|0
1650911100000|2022-04-25 18:25:00|263.27|260.15|267.17|264.05|267.3|264.18|262.33|259.21|0
1650911400000|2022-04-25 18:30:00|267.44|264.32|267.57|264.45|268.66|265.54|266.09|262.97|0
1650911700000|2022-04-25 18:35:00|268.25|265.13|264.6|261.48|268.38|265.26|264.6|261.48|0
1650912000000|2022-04-25 18:40:00|264.46|261.34|264.19|261.07|266.35|263.23|263.39|260.27|0
1650912300000|2022-04-25 18:45:00|263.92|260.8|270.96|267.84|271.1|267.98|263.12|260|0
1650912600000|2022-04-25 18:50:00|270.82|267.7|273.55|270.43|273.69|270.57|269.6|266.48|0
1650912900000|2022-04-25 18:55:00|273.83|270.71|265.45|262.33|273.83|270.71|265.45|262.33|0
1650913200000|2022-04-25 19:00:00|265.58|262.46|259.4|256.28|266.66|263.54|258.13|255.01|0
1650913500000|2022-04-25 19:05:00|259.87|256.75|259.46|256.34|260.47|257.35|256.74|253.62|0
1650913800000|2022-04-25 19:10:00|259.13|256.01|262.47|259.35|262.47|259.35|259|255.88|0
1650914100000|2022-04-25 19:15:00|263.15|260.03|268.01|264.89|268.28|265.16|262.61|259.49|0
1650914400000|2022-04-25 19:20:00|268.42|265.3|272.46|269.34|274.87|271.75|268.42|265.3|0
1650914700000|2022-04-25 19:25:00|273.15|270.03|274.66|271.54|274.66|271.54|267.68|264.56|0
1650915000000|2022-04-25 19:30:00|274.11|270.99|274.94|271.82|275.77|272.65|272.18|269.06|0
1650915300000|2022-04-25 19:35:00|274.11|270.99|277.79|274.67|280.61|277.49|274.11|270.99|0
1650915600000|2022-04-25 19:40:00|277.93|274.81|279.18|276.06|280.02|276.9|272.67|269.55|0
1650915900000|2022-04-25 19:45:00|279.04|275.92|276.95|273.83|280.57|277.45|274.59|271.47|0
1650916200000|2022-04-25 19:50:00|277.09|273.97|280.99|277.87|281.41|278.29|273.35|270.23|0
1650916500000|2022-04-25 19:55:00|280.71|277.59|281.12|278|281.41|278.29|277.5|274.38|0
1650916800000|2022-04-25 20:00:00|281.26|278.14|282.44|279.32|283.28|280.16|279.03|275.91|0
1650917100000|2022-04-25 20:05:00|282.16|279.04|281.31|278.19|282.43|279.31|280.82|277.7|0
1650917400000|2022-04-25 20:10:00|281.17|278.05|280.05|276.93|281.73|278.61|279.91|276.79|0
1650917700000|2022-04-25 20:15:00|280.03|276.39|281.21|277.57|281.71|278.07|280.03|276.39|0
1650918000000|2022-04-25 20:20:00|281.29|277.65|281.42|277.78|281.84|278.2|280.87|277.23|0
1650918300000|2022-04-25 20:25:00|281.7|278.06|281.98|278.34|282.26|278.62|281.42|277.78|0
1650918600000|2022-04-25 20:30:00|282.12|278.48|281.28|277.64|282.12|278.48|280.86|277.22|0
1650918900000|2022-04-25 20:35:00|281.14|277.5|282.25|278.61|282.25|278.61|281|277.36|0
1650919200000|2022-04-25 20:40:00|282.18|278.54|281.97|278.33|282.67|279.03|281.69|278.05|0
1650919500000|2022-04-25 20:45:00|282.04|278.4|282.39|278.75|282.67|279.03|281.97|278.33|0
1650919800000|2022-04-25 20:50:00|282.31|278.67|282.8|279.16|282.81|279.17|282.11|278.47|0
1650920100000|2022-04-25 20:55:00|282.66|279.02|282.51|278.87|282.8|279.16|282.24|278.6|0
1650920400000|2022-04-25 21:00:00|282.49|278.85|282.22|278.58|282.49|278.85|282.22|278.58|0
1650920700000|2022-04-25 21:05:00|282.08|278.44|281.71|278.07|282.22|278.58|281.71|278.07|0
1650921000000|2022-04-25 21:10:00|281.73|278.09|281.54|277.9|281.75|278.11|281.5|277.86|0
1650921300000|2022-04-25 21:15:00|281.56|277.92|281.52|277.88|281.62|277.98|281.5|277.86|0
1650921600000|2022-04-25 21:20:00|281.54|277.9|281.86|278.22|281.86|278.22|281.43|277.79|0
1650921900000|2022-04-25 21:25:00|281.92|278.28|281.98|278.34|281.98|278.34|281.92|278.28|0
1650922200000|2022-04-25 21:30:00|281.96|278.32|281.65|278.01|281.96|278.32|281.57|277.93|0
1650922500000|2022-04-25 21:35:00|281.82|278.18|281.77|278.13|281.88|278.24|281.77|278.13|0
1650922800000|2022-04-25 21:40:00|281.67|278.03|281.79|278.15|281.85|278.21|281.65|278.01|0
1650923100000|2022-04-25 21:45:00|281.81|278.17|281.77|278.13|281.89|278.25|281.77|278.13|0
1650923400000|2022-04-25 21:50:00|281.81|278.17|281.78|278.14|281.81|278.17|281.78|278.14|0
1650923700000|2022-04-25 21:55:00|281.8|278.16|281.7|278.06|281.84|278.2|281.62|277.98|0
1650924000000|2022-04-25 22:00:00|282.27|278.63|279.41|275.77|282.27|278.63|279.41|275.77|0
1650924300000|2022-04-25 22:05:00|279.27|275.63|279.54|275.9|279.97|276.33|279.2|275.56|0
1650924600000|2022-04-25 22:10:00|279.61|275.97|279.54|275.9|280.38|276.74|279.4|275.76|0
1650924900000|2022-04-25 22:15:00|279.82|276.18|279.26|275.62|279.82|276.18|279.12|275.48|0
1650925200000|2022-04-25 22:20:00|279.4|275.76|279.46|275.82|279.67|276.03|279.12|275.48|0
1650925500000|2022-04-25 22:25:00|279.4|275.76|280.02|276.38|280.23|276.59|279.32|275.68|0
1650925800000|2022-04-25 22:30:00|279.95|276.31|280.37|276.73|280.37|276.73|279.25|275.61|0
1650926100000|2022-04-25 22:35:00|280.29|276.65|280.15|276.51|280.29|276.65|279.53|275.89|0
1650926400000|2022-04-25 22:40:00|280.22|276.58|279.52|275.88|280.22|276.58|279.25|275.61|0
1650926700000|2022-04-25 22:45:00|279.45|275.81|279.8|276.16|279.87|276.23|279.24|275.6|0
1650927000000|2022-04-25 22:50:00|279.94|276.3|281.19|277.55|281.47|277.83|279.94|276.3|0
1650927300000|2022-04-25 22:55:00|281.05|277.41|281.19|277.55|281.4|277.76|280.63|276.99|0
1650927600000|2022-04-25 23:00:00|281.26|277.62|281.33|277.69|281.75|278.11|281.05|277.41|0
1650927900000|2022-04-25 23:05:00|281.19|277.55|281.46|277.82|281.74|278.1|281.04|277.4|0
1650928200000|2022-04-25 23:10:00|281.32|277.68|282.02|278.38|282.16|278.52|281.32|277.68|0
1650928500000|2022-04-25 23:15:00|282.09|278.45|282.02|278.38|282.44|278.8|282.02|278.38|0
1650928800000|2022-04-25 23:20:00|282.16|278.52|282.01|278.37|282.16|278.52|281.66|278.02|0
1650929100000|2022-04-25 23:25:00|281.87|278.23|281.59|277.95|282.29|278.65|281.59|277.95|0
1650929400000|2022-04-25 23:30:00|281.73|278.09|281.03|277.39|281.73|278.09|280.89|277.25|0
1650929700000|2022-04-25 23:35:00|280.95|277.31|280.88|277.24|281.03|277.39|280.88|277.24|0
1650930000000|2022-04-25 23:40:00|280.81|277.17|280.88|277.24|281.02|277.38|280.74|277.1|0
1650930300000|2022-04-25 23:45:00|280.74|277.1|280.88|277.24|280.88|277.24|280.18|276.54|0
1650930600000|2022-04-25 23:50:00|280.74|277.1|280.18|276.54|281.02|277.38|280.04|276.4|0
1650930900000|2022-04-25 23:55:00|280.04|276.4|280.31|276.67|280.59|276.95|279.76|276.12|0
1650931200000|2022-04-26 00:00:00|280.17|276.53|279.47|275.83|280.59|276.95|279.34|275.7|0
1650931500000|2022-04-26 00:05:00|279.61|275.97|279.47|275.83|280.59|276.95|279.19|275.55|0
1650931800000|2022-04-26 00:10:00|279.4|275.76|279.12|275.48|280.17|276.53|278.84|275.2|0
1650932100000|2022-04-26 00:15:00|279.05|275.41|279.33|275.69|279.88|276.24|278.77|275.13|0
1650932400000|2022-04-26 00:20:00|279.19|275.55|279.46|275.82|280.16|276.52|279.19|275.55|0
1650932700000|2022-04-26 00:25:00|279.53|275.89|280.16|276.52|280.58|276.94|279.53|275.89|0
1650933000000|2022-04-26 00:30:00|280.3|276.66|279.73|276.09|280.3|276.66|279.32|275.68|0
1650933300000|2022-04-26 00:35:00|279.8|276.16|280.01|276.37|280.43|276.79|279.8|276.16|0
1650933600000|2022-04-26 00:40:00|280.15|276.51|280.7|277.06|280.7|277.06|279.59|275.95|0
1650933900000|2022-04-26 00:45:00|280.57|276.93|280.77|277.13|280.98|277.34|280.43|276.79|0
1650934200000|2022-04-26 00:50:00|280.7|277.06|280.98|277.34|280.98|277.34|280.28|276.64|0
1650934500000|2022-04-26 00:55:00|281.12|277.48|281.95|278.31|282.24|278.6|280.84|277.2|0
1650934800000|2022-04-26 01:00:00|282.02|278.38|282.65|279.01|282.65|279.01|281.95|278.31|0
1650935100000|2022-04-26 01:05:00|282.51|278.87|282.65|279.01|282.65|279.01|282.23|278.59|0
1650935400000|2022-04-26 01:10:00|282.51|278.87|282.65|279.01|282.65|279.01|282.37|278.73|0
1650935700000|2022-04-26 01:15:00|282.5|278.86|281.94|278.3|282.64|279|281.94|278.3|0
1650936000000|2022-04-26 01:20:00|281.8|278.16|281.38|277.74|281.94|278.3|281.1|277.46|0
1650936300000|2022-04-26 01:25:00|281.24|277.6|281.8|278.16|282.36|278.72|281.24|277.6|0
1650936600000|2022-04-26 01:30:00|282.08|278.44|282.21|278.57|282.21|278.57|281.51|277.87|0
1650936900000|2022-04-26 01:35:00|282.07|278.43|282.49|278.85|282.63|278.99|281.93|278.29|0
1650937200000|2022-04-26 01:40:00|282.56|278.92|282.63|278.99|283.75|280.11|282.49|278.85|0
1650937500000|2022-04-26 01:45:00|282.49|278.85|281.15|277.51|282.49|278.85|280.25|276.61|0
1650937800000|2022-04-26 01:50:00|281.08|277.44|281.29|277.65|281.36|277.72|280.52|276.88|0
1650938100000|2022-04-26 01:55:00|281.22|277.58|281.22|277.58|281.36|277.72|280.38|276.74|0
1650938400000|2022-04-26 02:00:00|281.36|277.72|281.07|278.27|281.78|278.27|280.8|277.16|0
1650938700000|2022-04-26 02:05:00|281.21|278.41|281.56|278.76|282.61|279.81|281.14|278.34|0
1650939000000|2022-04-26 02:10:00|281.49|278.69|280.93|278.13|281.49|278.69|280.72|277.92|0
1650939300000|2022-04-26 02:15:00|281.07|278.27|281.48|278.68|281.48|278.68|280.23|277.43|0
1650939600000|2022-04-26 02:20:00|281.34|278.54|282.88|280.08|283.02|280.22|281.06|278.26|0
1650939900000|2022-04-26 02:25:00|283.02|280.22|283.16|280.36|283.44|280.64|282.74|279.94|0
1650940200000|2022-04-26 02:30:00|283.3|280.5|282.88|280.08|283.44|280.64|282.88|280.08|0
1650940500000|2022-04-26 02:35:00|283.02|280.22|283.01|280.21|283.44|280.64|282.87|280.07|0
1650940800000|2022-04-26 02:40:00|283.16|280.36|284.7|281.9|284.84|282.04|283.15|280.35|0
1650941100000|2022-04-26 02:45:00|284.56|281.76|284.84|282.04|284.84|282.04|284.27|281.47|0
1650941400000|2022-04-26 02:50:00|284.56|281.76|284.83|282.03|284.84|282.04|284.55|281.75|0
1650941700000|2022-04-26 02:55:00|284.69|281.89|284.69|281.89|284.83|282.03|284.55|281.75|0
1650942000000|2022-04-26 03:00:00|284.55|281.75|285.39|282.59|285.39|282.59|284.55|281.75|0
1650942300000|2022-04-26 03:05:00|285.25|282.45|285.39|282.59|285.39|282.59|284.97|282.17|0
1650942600000|2022-04-26 03:10:00|285.25|282.45|285.39|282.59|285.39|282.59|285.1|282.3|0
1650942900000|2022-04-26 03:15:00|285.38|282.58|285.24|282.44|286.37|283.57|284.75|281.95|0
1650943200000|2022-04-26 03:20:00|285.1|282.3|285.8|283|286.23|283.43|284.82|282.02|0
1650943500000|2022-04-26 03:25:00|285.66|282.86|286.36|283.56|286.51|283.71|285.66|282.86|0
1650943800000|2022-04-26 03:30:00|286.22|283.42|286.08|283.28|286.79|283.99|285.8|283|0
1650944100000|2022-04-26 03:35:00|286.22|283.42|285.93|283.13|286.93|284.13|285.8|283|0
1650944400000|2022-04-26 03:40:00|285.79|282.99|285.37|282.57|285.79|282.99|285.37|282.57|0
1650944700000|2022-04-26 03:45:00|285.51|282.71|285.65|282.85|285.79|282.99|285.29|282.49|0
1650945000000|2022-04-26 03:50:00|285.79|282.99|285.64|282.84|285.93|283.13|285.43|282.63|0
1650945300000|2022-04-26 03:55:00|285.5|282.7|286.21|283.41|286.21|283.41|285.5|282.7|0
1650945600000|2022-04-26 04:00:00|286.35|283.55|286.48|283.68|286.63|283.83|286.06|283.26|0
1650945900000|2022-04-26 04:05:00|286.41|283.61|285.35|282.55|286.48|283.68|285.35|282.55|0
1650946200000|2022-04-26 04:10:00|285.07|282.27|285.63|282.83|285.63|282.83|284.93|282.13|0
1650946500000|2022-04-26 04:15:00|285.49|282.69|285.35|282.55|285.77|282.97|285.35|282.55|0
1650946800000|2022-04-26 04:20:00|285.49|282.69|285.2|282.4|285.49|282.69|284.92|282.12|0
1650947100000|2022-04-26 04:25:00|285.06|282.26|285.06|282.26|285.2|282.4|285.06|282.26|0
1650947400000|2022-04-26 04:30:00|285.2|282.4|285.48|282.68|285.48|282.68|285.2|282.4|0
1650947700000|2022-04-26 04:35:00|285.34|282.54|285.33|282.53|285.34|282.54|285.19|282.39|0
1650948000000|2022-04-26 04:40:00|285.47|282.67|285.75|282.95|285.76|282.96|285.47|282.67|0
1650948300000|2022-04-26 04:45:00|285.61|282.81|285.75|282.95|285.75|282.95|285.54|282.74|0
1650948600000|2022-04-26 04:50:00|285.61|282.81|285.89|283.09|285.89|283.09|285.61|282.81|0
1650948900000|2022-04-26 04:55:00|285.75|282.95|285.89|283.09|285.89|283.09|285.75|282.95|0
1650949200000|2022-04-26 05:00:00|285.74|282.94|285.88|283.08|286.31|283.51|285.32|282.52|0
1650949500000|2022-04-26 05:05:00|285.74|282.94|283.06|280.26|285.81|283.01|283.06|280.26|0
1650949800000|2022-04-26 05:10:00|283.2|280.4|283.41|280.61|284.61|281.81|283.2|280.4|0
1650950100000|2022-04-26 05:15:00|283.2|280.4|282.36|279.56|283.48|280.68|282.07|279.27|0
1650950400000|2022-04-26 05:20:00|282.35|279.55|282.77|279.97|283.34|280.54|282.21|279.41|0
1650950700000|2022-04-26 05:25:00|282.91|280.11|282.91|280.11|283.47|280.67|282.63|279.83|0
1650951000000|2022-04-26 05:30:00|283.05|280.25|283.47|280.67|284.17|281.37|282.84|280.04|0
1650951300000|2022-04-26 05:35:00|283.61|280.81|283.47|280.67|283.75|280.95|283.19|280.39|0
1650951600000|2022-04-26 05:40:00|283.75|280.95|284.31|281.51|284.45|281.65|283.61|280.81|0
1650951900000|2022-04-26 05:45:00|284.45|281.65|284.87|282.07|284.94|282.14|284.3|281.5|0
1650952200000|2022-04-26 05:50:00|284.73|281.93|286.28|283.48|286.28|283.48|284.73|281.93|0
1650952500000|2022-04-26 05:55:00|286.13|283.33|284.37|281.57|286.13|283.33|284.37|281.57|0
1650952800000|2022-04-26 06:00:00|284.02|281.22|282.75|279.95|285.28|282.48|281.77|278.97|0
1650953100000|2022-04-26 06:05:00|282.61|279.81|281.06|278.26|282.61|279.81|280.23|277.43|0
1650953400000|2022-04-26 06:10:00|281.2|278.4|280.36|277.56|282.18|279.38|279.8|277|0
1650953700000|2022-04-26 06:15:00|280.22|277.42|279.38|276.58|280.22|277.42|277.92|275.12|0
1650954000000|2022-04-26 06:20:00|279.24|276.44|278.68|275.88|279.24|276.44|278.4|275.6|0
1650954300000|2022-04-26 06:25:00|278.82|276.02|278.87|276.07|279.8|277|277.83|275.03|0
1650954600000|2022-04-26 06:30:00|278.73|275.93|277.76|274.96|280.27|277.47|277.76|274.96|0
1650954900000|2022-04-26 06:35:00|277.9|275.1|278.31|275.51|278.87|276.07|277.34|274.54|0
1650955200000|2022-04-26 06:40:00|278.59|275.79|277.61|274.81|279.56|276.76|277.47|274.67|0
1650955500000|2022-04-26 06:45:00|277.47|274.67|278.58|275.78|278.86|276.06|275.81|273.01|0
1650955800000|2022-04-26 06:50:00|278.93|276.13|279.48|276.68|279.56|276.76|278.02|275.22|0
1650956100000|2022-04-26 06:55:00|279.34|276.54|279.69|276.89|279.69|276.89|278.16|275.36|0
1650956400000|2022-04-26 07:00:00|279.55|276.75|277.88|275.08|279.55|276.75|275.93|273.13|0
1650956700000|2022-04-26 07:05:00|277.68|275.28|273.38|270.98|278.02|275.62|273.31|270.91|0
1650957000000|2022-04-26 07:10:00|273.24|270.84|271.58|269.18|274.34|271.94|271.31|268.91|0
1650957300000|2022-04-26 07:15:00|270.9|268.5|269.45|267.05|271.58|269.18|269.25|266.85|0
1650957600000|2022-04-26 07:20:00|269.39|266.99|269.86|267.46|270.13|267.73|268.43|266.03|0
1650957900000|2022-04-26 07:25:00|269.72|267.32|267.26|264.86|271.3|268.9|266.52|264.12|0
1650958200000|2022-04-26 07:30:00|267.06|264.66|269.38|266.98|269.66|267.26|263.82|261.42|0
1650958500000|2022-04-26 07:35:00|269.52|267.12|270.01|267.61|271.52|269.12|268.78|266.38|0
1650958800000|2022-04-26 07:40:00|270.15|267.75|268.92|266.52|271.38|268.98|268.78|266.38|0
1650959100000|2022-04-26 07:45:00|269.05|266.65|270.55|268.15|271.24|268.84|268.1|265.7|0
1650959400000|2022-04-26 07:50:00|270.69|268.29|271.37|268.97|272.47|270.07|270.69|268.29|0
1650959700000|2022-04-26 07:55:00|271.65|269.25|269.93|267.53|272.4|270|269.32|266.92|0
1650960000000|2022-04-26 08:00:00|269.59|267.19|269.59|267.19|272.06|269.66|269.04|266.64|0
1650960300000|2022-04-26 08:05:00|269.79|267.39|270.82|268.42|271.64|269.24|269.45|267.05|0
1650960600000|2022-04-26 08:10:00|271.09|268.69|273.15|270.75|273.42|271.02|270.68|268.28|0
1650960900000|2022-04-26 08:15:00|273.21|270.81|274.39|271.99|275.22|272.82|273.21|270.81|0
1650961200000|2022-04-26 08:20:00|274.25|271.85|276.6|274.2|276.74|274.34|274.25|271.85|0
1650961500000|2022-04-26 08:25:00|276.66|274.26|276.11|273.71|277.01|274.61|275.35|272.95|0
1650961800000|2022-04-26 08:30:00|276.32|273.92|274.81|272.41|276.46|274.06|273.57|271.17|0
1650962100000|2022-04-26 08:35:00|274.75|272.35|273.37|270.97|274.75|272.35|272.95|270.55|0
1650962400000|2022-04-26 08:40:00|273.5|271.1|274.05|271.65|274.88|272.48|273.36|270.96|0
1650962700000|2022-04-26 08:45:00|273.98|271.58|273.7|271.3|274.88|272.48|273.64|271.24|0
1650963000000|2022-04-26 08:50:00|273.77|271.37|274.11|271.71|275.43|273.03|273.29|270.89|0
1650963300000|2022-04-26 08:55:00|274.32|271.92|277.36|274.96|277.37|274.97|273.91|271.51|0
1650963600000|2022-04-26 09:00:00|277.78|275.38|276.25|273.85|277.78|275.38|276.25|273.85|0
1650963900000|2022-04-26 09:05:00|276.11|273.71|277.36|274.96|278.33|275.93|275.35|272.95|0
1650964200000|2022-04-26 09:10:00|277.5|275.1|276.87|274.47|278.19|275.79|276.39|273.99|0
1650964500000|2022-04-26 09:15:00|276.94|274.54|277.07|274.67|277.21|274.81|275.83|273.43|0
1650964800000|2022-04-26 09:20:00|277|274.6|274.72|272.32|277|274.6|274.58|272.18|0
1650965100000|2022-04-26 09:25:00|274.86|272.46|274.92|272.52|275.55|273.15|274.03|271.63|0
1650965400000|2022-04-26 09:30:00|274.99|272.59|276.1|273.7|276.93|274.53|274.58|272.18|0
1650965700000|2022-04-26 09:35:00|275.96|273.56|276.23|273.83|277.34|274.94|275.82|273.42|0
1650966000000|2022-04-26 09:40:00|276.16|273.76|275.81|273.41|276.23|273.83|274.71|272.31|0
1650966300000|2022-04-26 09:45:00|275.95|273.55|273.32|270.92|276.09|273.69|273.32|270.92|0
1650966600000|2022-04-26 09:50:00|273.39|270.99|273.75|271.35|274.17|271.77|272.93|270.53|0
1650966900000|2022-04-26 09:55:00|273.68|271.28|275|272.6|275.41|273.01|273.2|270.8|0
1650967200000|2022-04-26 10:00:00|274.86|272.46|276.44|274.04|276.79|274.39|274.65|272.25|0
1650967500000|2022-04-26 10:05:00|276.58|274.18|274.99|272.59|276.58|274.18|274.99|272.59|0
1650967800000|2022-04-26 10:10:00|275.06|272.66|274.08|271.68|275.27|272.87|273.4|271|0
1650968100000|2022-04-26 10:15:00|274.02|271.62|272.84|270.44|274.02|271.62|272.09|269.69|0
1650968400000|2022-04-26 10:20:00|273.05|270.65|272.77|270.37|273.6|271.2|272.22|269.82|0
1650968700000|2022-04-26 10:25:00|272.84|270.44|272.35|269.95|273.05|270.65|271.39|268.99|0
1650969000000|2022-04-26 10:30:00|272.22|269.82|272.76|270.36|274.28|271.88|272.08|269.68|0
1650969300000|2022-04-26 10:35:00|272.83|270.43|273.65|271.25|274.21|271.81|272.35|269.95|0
1650969600000|2022-04-26 10:40:00|273.73|271.33|272.48|270.08|274.69|272.29|272.21|269.81|0
1650969900000|2022-04-26 10:45:00|272.62|270.22|273.17|270.77|273.72|271.32|272.62|270.22|0
1650970200000|2022-04-26 10:50:00|273.1|270.7|272.54|270.14|273.44|271.04|272.54|270.14|0
1650970500000|2022-04-26 10:55:00|272.48|270.08|271.24|268.84|273.44|271.04|271.16|268.76|0
1650970800000|2022-04-26 11:00:00|271.37|268.97|269.72|267.32|271.37|268.97|269.18|266.78|0
1650971100000|2022-04-26 11:05:00|269.59|267.19|269.65|267.25|269.72|267.32|268.63|266.23|0
1650971400000|2022-04-26 11:10:00|269.51|267.11|270.27|267.87|271.09|268.69|268.9|266.5|0
1650971700000|2022-04-26 11:15:00|270.13|267.73|270.4|268|270.88|268.48|269.72|267.32|0
1650972000000|2022-04-26 11:20:00|270.47|268.07|272.18|269.78|272.32|269.92|270.26|267.86|0
1650972300000|2022-04-26 11:25:00|272.32|269.92|272.32|269.92|272.59|270.19|271.49|269.09|0
1650972600000|2022-04-26 11:30:00|272.18|269.78|270.53|268.13|272.32|269.92|270.53|268.13|0
1650972900000|2022-04-26 11:35:00|270.46|268.06|269.43|267.03|270.87|268.47|268.34|265.94|0
1650973200000|2022-04-26 11:40:00|269.36|266.96|269.29|266.89|269.84|267.44|268.88|266.48|0
1650973500000|2022-04-26 11:45:00|269.43|267.03|271.34|268.94|271.34|268.94|269.15|266.75|0
1650973800000|2022-04-26 11:50:00|271.62|269.22|271.41|269.01|272.44|270.04|271.41|269.01|0
1650974100000|2022-04-26 11:55:00|271.34|268.94|272.44|270.04|272.57|270.17|271.06|268.66|0
1650974400000|2022-04-26 12:00:00|272.57|270.17|271.33|268.93|272.99|270.59|271.33|268.93|0
1650974700000|2022-04-26 12:05:00|271.2|268.8|271.74|269.34|272.16|269.76|271.06|268.66|0
1650975000000|2022-04-26 12:10:00|271.88|269.48|272.15|269.75|272.98|270.58|271.47|269.07|0
1650975300000|2022-04-26 12:15:00|272.29|269.89|271.05|268.65|272.7|270.3|270.29|267.89|0
1650975600000|2022-04-26 12:20:00|271.12|268.72|271.73|269.33|272.01|269.61|270.36|267.96|0
1650975900000|2022-04-26 12:25:00|271.32|268.92|271.87|269.47|272.83|270.43|270.77|268.37|0
1650976200000|2022-04-26 12:30:00|271.93|269.53|271.59|269.19|272.56|270.16|270.91|268.51|0
1650976500000|2022-04-26 12:35:00|271.66|269.26|268.3|265.9|271.66|269.26|266.67|264.27|0
1650976800000|2022-04-26 12:40:00|268.09|265.69|266.93|264.53|268.09|265.69|266.39|263.99|0
1650977100000|2022-04-26 12:45:00|266.8|264.4|267.2|264.8|267.48|265.08|266.12|263.72|0
1650977400000|2022-04-26 12:50:00|267.34|264.94|268.97|266.57|269.11|266.71|266.79|264.39|0
1650977700000|2022-04-26 12:55:00|268.84|266.44|270.21|267.81|270.62|268.22|268.34|265.94|0
1650978000000|2022-04-26 13:00:00|270.07|267.67|268.29|265.89|270.07|267.67|267.07|264.67|0
1650978300000|2022-04-26 13:05:00|268.16|265.76|268.16|265.76|268.57|266.17|267.68|265.28|0
1650978600000|2022-04-26 13:10:00|268.02|265.62|266.38|263.98|268.29|265.89|265.71|263.31|0
1650978900000|2022-04-26 13:15:00|266.25|263.85|266.72|264.32|267.06|264.66|265.98|263.58|0
1650979200000|2022-04-26 13:20:00|266.79|264.39|265.43|263.03|266.92|264.52|264.75|262.35|0
1650979500000|2022-04-26 13:25:00|265.29|262.89|266.38|263.98|267.05|264.65|264.75|262.35|0
1650979800000|2022-04-26 13:30:00|266.1|263.7|262.67|260.27|267.05|264.65|262.53|260.13|0
1650980100000|2022-04-26 13:35:00|262.26|259.86|263.34|260.94|265.77|263.37|262.13|259.73|0
1650980400000|2022-04-26 13:40:00|262.4|260|258.38|255.98|263.88|261.48|258.11|255.71|0
1650980700000|2022-04-26 13:45:00|258.11|255.71|259.23|256.83|263.78|261.38|256.91|254.51|0
1650981000000|2022-04-26 13:50:00|258.69|256.29|255.64|253.24|260.16|257.76|255.64|253.24|0
1650981300000|2022-04-26 13:55:00|256.04|253.64|256.89|254.49|257.36|254.96|254.98|252.58|0
1650981600000|2022-04-26 14:00:00|256.56|254.16|256.83|254.43|257.62|255.22|254.84|252.44|0
1650981900000|2022-04-26 14:05:00|256.69|254.29|260.55|258.15|261.08|258.68|256.43|254.03|0
1650982200000|2022-04-26 14:10:00|260.01|257.61|254.84|252.44|261.08|258.68|254.57|252.17|0
1650982500000|2022-04-26 14:15:00|254.44|252.04|249.01|246.61|254.44|252.04|245.31|242.91|0
1650982800000|2022-04-26 14:20:00|248.62|246.22|247.26|244.86|250.19|247.79|245.26|242.86|0
1650983100000|2022-04-26 14:25:00|247.07|244.67|249.66|247.26|249.66|247.26|245.39|242.99|0
1650983400000|2022-04-26 14:30:00|250.57|248.17|246.09|243.69|250.96|248.56|245.77|243.37|0
1650983700000|2022-04-26 14:35:00|245.77|243.37|245.12|242.72|249|246.6|243.06|240.66|0
1650984000000|2022-04-26 14:40:00|245.38|242.98|243.08|240.68|245.63|243.23|240.3|237.9|0
1650984300000|2022-04-26 14:45:00|242.82|240.42|246.93|244.53|247.32|244.92|242.82|240.42|0
1650984600000|2022-04-26 14:50:00|246.68|244.28|244.74|242.34|248.61|246.21|244.16|241.76|0
1650984900000|2022-04-26 14:55:00|244.87|242.47|244.48|242.08|246.16|243.76|243.71|241.31|0
1650985200000|2022-04-26 15:00:00|244.35|241.95|241.28|238.88|244.35|241.95|241.02|238.62|0
1650985500000|2022-04-26 15:05:00|241.02|238.62|242.3|239.9|242.3|239.9|240.01|237.61|0
1650985800000|2022-04-26 15:10:00|241.91|239.51|244.73|242.33|244.86|242.46|241.15|238.75|0
1650986100000|2022-04-26 15:15:00|244.6|242.2|240.38|237.98|244.73|242.33|240.12|237.72|0
1650986400000|2022-04-26 15:20:00|240.25|237.85|243.95|241.55|246.53|244.13|239.87|237.47|0
1650986700000|2022-04-26 15:25:00|243.57|241.17|243.18|240.78|245.24|242.84|242.67|240.27|0
1650987000000|2022-04-26 15:30:00|242.92|240.52|243.16|240.76|245.73|243.33|240.63|238.23|0
1650987300000|2022-04-26 15:35:00|242.91|240.51|242.3|239.9|243.29|240.89|239.51|237.11|0
1650987600000|2022-04-26 15:40:00|242.04|239.64|243.06|240.66|243.06|240.66|238.62|236.22|0
1650987900000|2022-04-26 15:45:00|242.93|240.53|244.46|242.06|245.74|243.34|241.28|238.88|0
1650988200000|2022-04-26 15:50:00|244.2|241.8|243.18|240.78|245.73|243.33|243.18|240.78|0
1650988500000|2022-04-26 15:55:00|243.31|240.91|239.51|237.11|243.31|240.91|239.38|236.98|0
1650988800000|2022-04-26 16:00:00|239.76|237.36|241.27|238.87|241.78|239.38|239.38|236.98|0
1650989100000|2022-04-26 16:05:00|241.4|239|244.83|242.43|244.83|242.43|240.77|238.37|0
1650989400000|2022-04-26 16:10:00|244.57|242.17|244.89|242.49|245.46|243.06|242.92|240.52|0
1650989700000|2022-04-26 16:15:00|245.08|242.68|244.64|242.24|247.51|245.11|244.64|242.24|0
1650990000000|2022-04-26 16:20:00|244.76|242.36|246.82|244.42|248.24|245.84|244.76|242.36|0
1650990300000|2022-04-26 16:25:00|246.56|244.16|250.56|248.16|251.73|249.33|246.56|244.16|0
1650990600000|2022-04-26 16:30:00|250.3|247.9|248.23|245.83|251.34|248.94|247.46|245.06|0
1650990900000|2022-04-26 16:35:00|248.29|245.89|245.14|242.74|249.2|246.8|244.75|242.35|0
1650991200000|2022-04-26 16:40:00|245.26|242.86|245.65|243.25|247.06|244.66|244.49|242.09|0
1650991500000|2022-04-26 16:45:00|245.52|243.12|243.46|241.06|245.65|243.25|242.96|240.56|0
1650991800000|2022-04-26 16:50:00|243.59|241.19|245.38|242.98|247.06|244.66|243.34|240.94|0
1650992100000|2022-04-26 16:55:00|245|242.6|251.59|249.19|251.59|249.19|244.61|242.21|0
1650992400000|2022-04-26 17:00:00|251.72|249.32|242.26|239.86|251.72|249.32|241.62|239.22|0
1650992700000|2022-04-26 17:05:00|242.51|240.11|242.77|240.37|244.05|241.65|242.13|239.73|0
1650993000000|2022-04-26 17:10:00|242.64|240.24|239.96|237.56|243.53|241.13|239.96|237.56|0
1650993300000|2022-04-26 17:15:00|239.84|237.44|237.81|235.41|240.98|238.58|237.68|235.28|0
1650993600000|2022-04-26 17:20:00|237.56|235.16|236.17|233.77|238.44|236.04|236.04|233.64|0
1650993900000|2022-04-26 17:25:00|236.29|233.89|235.62|233.22|237.18|234.78|231.98|229.58|0
1650994200000|2022-04-26 17:30:00|235.5|233.1|237.05|234.65|238.18|235.78|233.37|230.97|0
1650994500000|2022-04-26 17:35:00|236.67|234.27|238.17|235.77|238.68|236.28|235.16|232.76|0
1650994800000|2022-04-26 17:40:00|237.55|235.15|241.97|239.57|243.5|241.1|237.55|235.15|0
1650995100000|2022-04-26 17:45:00|242.48|240.08|240.57|238.17|242.86|240.46|238.8|236.4|0
1650995400000|2022-04-26 17:50:00|240.82|238.42|236.91|234.51|240.82|238.42|236.91|234.51|0
1650995700000|2022-04-26 17:55:00|237.16|234.76|237.66|235.26|239.3|236.9|236.65|234.25|0
1650996000000|2022-04-26 18:00:00|237.53|235.13|237.66|235.26|238.67|236.27|235.77|233.37|0
1650996300000|2022-04-26 18:05:00|237.53|235.13|237.27|234.87|239.29|236.89|236.65|234.25|0
1650996600000|2022-04-26 18:10:00|237.02|234.62|240.43|238.03|240.68|238.28|237.02|234.62|0
1650996900000|2022-04-26 18:15:00|240.55|238.15|240.17|237.77|243.22|240.82|238.02|235.62|0
1650997200000|2022-04-26 18:20:00|240.55|238.15|243.86|241.46|245.39|242.99|239.66|237.26|0
1650997500000|2022-04-26 18:25:00|244.11|241.71|243.85|241.45|244.75|242.35|241.18|238.78|0
1650997800000|2022-04-26 18:30:00|243.34|240.94|242.51|240.11|243.98|241.58|240.29|237.89|0
1650998100000|2022-04-26 18:35:00|242.83|240.43|243.85|241.45|245.51|243.11|242.45|240.05|0
1650998400000|2022-04-26 18:40:00|243.59|241.19|237.82|235.42|243.59|241.19|237.76|235.36|0
1650998700000|2022-04-26 18:45:00|237.76|235.36|238.38|235.98|239.65|237.25|236.88|234.48|0
1650999000000|2022-04-26 18:50:00|238.32|235.92|241.92|239.52|242.56|240.16|238.13|235.73|0
1650999300000|2022-04-26 18:55:00|242.56|240.16|244.73|242.33|245.37|242.97|241.6|239.2|0
1650999600000|2022-04-26 19:00:00|244.47|242.07|240.18|237.78|248.48|246.08|239.92|237.52|0
1650999900000|2022-04-26 19:05:00|239.79|237.39|236.75|234.35|240.3|237.9|236|233.6|0
1651000200000|2022-04-26 19:10:00|236.63|234.23|232.36|229.96|238.27|235.87|231.86|229.46|0
1651000500000|2022-04-26 19:15:00|232.49|230.09|228.36|225.96|232.49|230.09|224.74|222.34|0
1651000800000|2022-04-26 19:20:00|228.61|226.21|231.58|229.18|232.32|229.92|228.24|225.84|0
1651001100000|2022-04-26 19:25:00|232.2|229.8|229.34|226.94|232.2|229.8|228.6|226.2|0
1651001400000|2022-04-26 19:30:00|229.22|226.82|227.12|224.72|230.58|228.18|226.14|223.74|0
1651001700000|2022-04-26 19:35:00|227.25|224.85|230.08|227.68|230.08|227.68|225.41|223.01|0
1651002000000|2022-04-26 19:40:00|230.33|227.93|229.95|227.55|231.57|229.17|226.75|224.35|0
1651002300000|2022-04-26 19:45:00|230.2|227.8|227.24|224.84|231.69|229.29|225.77|223.37|0
1651002600000|2022-04-26 19:50:00|225.89|223.49|225.39|222.99|230.94|228.54|225.27|222.87|0
1651002900000|2022-04-26 19:55:00|225.27|222.87|221.88|219.48|227.97|225.57|221.76|219.36|0
1651003200000|2022-04-26 20:00:00|221.64|219.24|221.9|219.5|225.06|222.66|217.91|215.51|0
1651003500000|2022-04-26 20:05:00|221.54|219.14|212.47|210.07|222.14|219.74|211.24|208.84|0
1651003800000|2022-04-26 20:10:00|212.12|209.72|216.05|213.65|218.44|216.04|212.12|209.72|0
1651004100000|2022-04-26 20:15:00|215.54|212.74|218.27|215.47|218.75|215.95|215.54|212.74|0
1651004400000|2022-04-26 20:20:00|218.16|215.36|212.65|209.85|218.16|215.36|212.18|209.38|0
1651004700000|2022-04-26 20:25:00|212.77|209.97|212.88|210.08|212.88|210.08|211.12|208.32|0
1651005000000|2022-04-26 20:30:00|212.77|209.97|212.29|209.49|212.88|210.08|211.35|208.55|0
1651005300000|2022-04-26 20:35:00|212.41|209.61|211.47|208.67|212.76|209.96|210.76|207.96|0
1651005600000|2022-04-26 20:40:00|211.35|208.55|207.96|205.16|211.35|208.55|207.38|204.58|0
1651005900000|2022-04-26 20:45:00|208.01|205.21|208.19|205.39|209.94|207.14|207.61|204.81|0
1651006200000|2022-04-26 20:50:00|208.07|205.27|207.95|205.15|208.19|205.39|206.79|203.99|0
1651006500000|2022-04-26 20:55:00|208.07|205.27|208.59|205.79|208.88|206.08|207.89|205.09|0
1651006800000|2022-04-26 21:00:00|208.32|205.52|208.79|205.99|208.84|206.04|208.32|205.52|0
1651007100000|2022-04-26 21:05:00|208.82|206.02|209.43|206.63|209.43|206.63|208.82|206.02|0
1651007400000|2022-04-26 21:10:00|209.47|206.67|209.95|207.15|209.99|207.19|209.12|206.32|0
1651007700000|2022-04-26 21:15:00|209.97|207.17|210.07|207.27|210.21|207.41|209.51|206.71|0
1651008000000|2022-04-26 21:20:00|210.05|207.25|210.02|207.22|210.52|207.72|209.9|207.1|0
1651008300000|2022-04-26 21:25:00|209.93|207.13|211.25|208.45|211.37|208.57|209.93|207.13|0
1651008600000|2022-04-26 21:30:00|211.23|208.43|212.06|209.26|212.81|210.01|211.23|208.43|0
1651008900000|2022-04-26 21:35:00|212.14|209.34|211.76|208.96|212.23|209.43|211.46|208.66|0
1651009200000|2022-04-26 21:40:00|211.8|209|211.79|208.99|212.14|209.34|211.63|208.83|0
1651009500000|2022-04-26 21:45:00|211.77|208.97|211.74|208.94|212.31|209.51|211.74|208.94|0
1651009800000|2022-04-26 21:50:00|211.72|208.92|212.41|209.61|212.44|209.64|211.33|208.53|0
1651010100000|2022-04-26 21:55:00|212.39|209.59|212.75|209.95|212.75|209.95|212.18|209.38|0
1651010400000|2022-04-26 22:00:00|214.78|211.98|215.25|212.45|215.6|212.8|212.47|209.67|0
1651010700000|2022-04-26 22:05:00|215.31|212.51|219.42|216.62|220.69|217.89|215.19|212.39|0
1651011000000|2022-04-26 22:10:00|219.49|216.69|219.96|217.16|221.23|218.43|219.24|216.44|0
1651011300000|2022-04-26 22:15:00|220.02|217.22|218.7|215.9|220.81|218.01|217.32|214.52|0
1651011600000|2022-04-26 22:20:00|218.76|215.96|221.88|219.08|221.88|219.08|218.76|215.96|0
1651011900000|2022-04-26 22:25:00|222.06|219.26|224.92|222.12|225.28|222.48|221.4|218.6|0
1651012200000|2022-04-26 22:30:00|224.97|222.17|223.57|220.77|225.89|223.09|223.45|220.65|0
1651012500000|2022-04-26 22:35:00|223.7|220.9|221.75|218.95|224.18|221.38|221.63|218.83|0
1651012800000|2022-04-26 22:40:00|221.81|219.01|219.7|216.9|222.24|219.44|219.58|216.78|0
1651013100000|2022-04-26 22:45:00|219.82|217.02|220.06|217.26|220.66|217.86|219.22|216.42|0
1651013400000|2022-04-26 22:50:00|219.94|217.14|221.75|218.95|222.23|219.43|219.82|217.02|0
1651013700000|2022-04-26 22:55:00|221.87|219.07|220.35|217.55|222.05|219.25|220.06|217.26|0
1651014000000|2022-04-26 23:00:00|220.42|217.62|221.26|218.46|221.5|218.7|220.35|217.55|0
1651014300000|2022-04-26 23:05:00|221.02|218.22|222.28|219.48|222.59|219.79|221.02|218.22|0
1651014600000|2022-04-26 23:10:00|222.34|219.54|222.22|219.42|222.94|220.14|221.37|218.57|0
1651014900000|2022-04-26 23:15:00|222.1|219.3|222.21|219.41|222.58|219.78|221.79|218.99|0
1651015200000|2022-04-26 23:20:00|222.27|219.47|222.45|219.65|222.7|219.9|222.21|219.41|0
1651015500000|2022-04-26 23:25:00|222.51|219.71|221.78|218.98|223.12|220.32|221.6|218.8|0
1651015800000|2022-04-26 23:30:00|221.72|218.92|223.23|220.43|223.78|220.98|221.66|218.86|0
1651016100000|2022-04-26 23:35:00|223.29|220.49|223.66|220.86|223.78|220.98|222.32|219.52|0
1651016400000|2022-04-26 23:40:00|223.35|220.55|223.65|220.85|224.51|221.71|223.29|220.49|0
1651016700000|2022-04-26 23:45:00|223.71|220.91|224.38|221.58|224.56|221.76|223.53|220.73|0
1651017000000|2022-04-26 23:50:00|224.5|221.7|224.25|221.45|225.47|222.67|224.19|221.39|0
1651017300000|2022-04-26 23:55:00|224.38|221.58|224.01|221.21|225.35|222.55|223.64|220.84|0
1651017600000|2022-04-27 00:00:00|224.13|221.33|224.73|221.93|225.59|222.79|223.88|221.08|0
1651017900000|2022-04-27 00:05:00|224.79|221.99|223.45|220.65|225.28|222.48|222.96|220.16|0
1651018200000|2022-04-27 00:10:00|223.32|220.52|223.2|220.4|223.57|220.77|222.47|219.67|0
1651018500000|2022-04-27 00:15:00|223.38|220.58|220.99|218.19|223.81|221.01|220.87|218.07|0
1651018800000|2022-04-27 00:20:00|221.11|218.31|221.72|218.92|222.94|220.14|220.75|217.95|0
1651019100000|2022-04-27 00:25:00|221.84|219.04|220.82|218.02|222.21|219.41|220.7|217.9|0
1651019400000|2022-04-27 00:30:00|221.79|218.99|220.76|217.96|221.86|219.06|220.64|217.84|0
1651019700000|2022-04-27 00:35:00|220.82|218.02|219.91|217.11|221.37|218.57|219.91|217.11|0
1651020000000|2022-04-27 00:40:00|220.03|217.23|219.43|216.63|220.16|217.36|217.86|215.06|0
1651020300000|2022-04-27 00:45:00|219.55|216.75|219.3|216.5|219.67|216.87|218.58|215.78|0
1651020600000|2022-04-27 00:50:00|219.36|216.56|220.27|217.47|220.27|217.47|219.3|216.5|0
1651020900000|2022-04-27 00:55:00|220.33|217.53|217.97|215.17|220.87|218.07|217.13|214.33|0
1651021200000|2022-04-27 01:00:00|217.79|214.99|218.21|215.41|218.94|216.14|217.79|214.99|0
1651021500000|2022-04-27 01:05:00|218.09|215.29|220.38|217.58|220.68|217.88|217.91|215.11|0
1651021800000|2022-04-27 01:10:00|220.32|217.52|220.07|217.27|220.38|217.58|219.65|216.85|0
1651022100000|2022-04-27 01:15:00|219.89|217.09|221.4|218.6|221.95|219.15|219.89|217.09|0
1651022400000|2022-04-27 01:20:00|221.71|218.91|223.65|220.85|223.77|220.97|221.58|218.78|0
1651022700000|2022-04-27 01:25:00|223.59|220.79|224.5|221.7|224.75|221.95|223.41|220.61|0
1651023000000|2022-04-27 01:30:00|224.38|221.58|226.22|223.42|226.22|223.42|223.52|220.72|0
1651023300000|2022-04-27 01:35:00|225.97|223.17|228.55|225.75|228.55|225.75|224.87|222.07|0
1651023600000|2022-04-27 01:40:00|228.8|226|226.95|224.15|228.92|226.12|226.95|224.15|0
1651023900000|2022-04-27 01:45:00|227.07|224.27|226.45|223.65|227.93|225.13|226.45|223.65|0
1651024200000|2022-04-27 01:50:00|226.33|223.53|225.47|222.67|226.45|223.65|225.34|222.54|0
1651024500000|2022-04-27 01:55:00|225.34|222.54|225.83|223.03|226.08|223.28|225.34|222.54|0
1651024800000|2022-04-27 02:00:00|225.95|223.15|225.46|222.66|225.95|223.15|224.85|222.05|0
1651025100000|2022-04-27 02:05:00|225.58|222.78|222.22|219.42|225.95|223.15|221.31|218.51|0
1651025400000|2022-04-27 02:10:00|222.16|219.36|224.96|222.16|225.09|222.29|222.16|219.36|0
1651025700000|2022-04-27 02:15:00|224.72|221.92|224.84|222.04|225.14|222.34|223.86|221.06|0
1651026000000|2022-04-27 02:20:00|224.9|222.1|224.47|221.67|225.57|222.77|223.74|220.94|0
1651026300000|2022-04-27 02:25:00|224.35|221.55|225.57|222.77|225.57|222.77|223.86|221.06|0
1651026600000|2022-04-27 02:30:00|225.69|222.89|225.32|222.52|226.06|223.26|224.71|221.91|0
1651026900000|2022-04-27 02:35:00|225.2|222.4|225.5|222.7|225.56|222.76|224.22|221.42|0
1651027200000|2022-04-27 02:40:00|225.68|222.88|228.14|225.34|228.27|225.47|225.68|222.88|0
1651027500000|2022-04-27 02:45:00|228.02|225.22|227.65|224.85|228.02|225.22|226.42|223.62|0
1651027800000|2022-04-27 02:50:00|227.77|224.97|229.68|226.88|230.49|227.69|226.91|224.11|0
1651028100000|2022-04-27 02:55:00|229.75|226.95|229.87|227.07|230.24|227.44|228.75|225.95|0
1651028400000|2022-04-27 03:00:00|229.99|227.19|229.67|226.87|230.24|227.44|228.87|226.07|0
1651028700000|2022-04-27 03:05:00|229.74|226.94|228.99|226.19|229.86|227.06|228.75|225.95|0
1651029000000|2022-04-27 03:10:00|228.87|226.07|229.73|226.93|230.23|227.43|228.75|225.95|0
1651029300000|2022-04-27 03:15:00|229.61|226.81|228.12|225.32|229.73|226.93|227.87|225.07|0
1651029600000|2022-04-27 03:20:00|228.18|225.38|228.49|225.69|228.62|225.82|228.12|225.32|0
1651029900000|2022-04-27 03:25:00|228.61|225.81|229.35|226.55|229.97|227.17|228.42|225.62|0
1651030200000|2022-04-27 03:30:00|229.41|226.61|229.53|226.73|229.6|226.8|228.3|225.5|0
1651030500000|2022-04-27 03:35:00|229.47|226.67|229.72|226.92|229.72|226.92|229.16|226.36|0
1651030800000|2022-04-27 03:40:00|229.65|226.85|229.47|226.67|230.34|227.54|228.97|226.17|0
1651031100000|2022-04-27 03:45:00|229.4|226.6|231.33|228.53|231.95|229.15|229.34|226.54|0
1651031400000|2022-04-27 03:50:00|231.2|228.4|230.08|227.28|231.2|228.4|230.08|227.28|0
1651031700000|2022-04-27 03:55:00|230.14|227.34|230.45|227.65|231.07|228.27|230.14|227.34|0
1651032000000|2022-04-27 04:00:00|230.33|227.53|228.6|225.8|230.33|227.53|227.74|224.94|0
1651032300000|2022-04-27 04:05:00|228.54|225.74|228.6|225.8|229.16|226.36|228.42|225.62|0
1651032600000|2022-04-27 04:10:00|228.72|225.92|228.6|225.8|228.85|226.05|228.23|225.43|0
1651032900000|2022-04-27 04:15:00|228.53|225.73|228.35|225.55|228.72|225.92|228.22|225.42|0
1651033200000|2022-04-27 04:20:00|228.22|225.42|227.23|224.43|228.47|225.67|227.23|224.43|0
1651033500000|2022-04-27 04:25:00|227.35|224.55|227.47|224.67|228.96|226.16|227.23|224.43|0
1651033800000|2022-04-27 04:30:00|227.6|224.8|227.59|224.79|227.97|225.17|227.35|224.55|0
1651034100000|2022-04-27 04:35:00|227.53|224.73|227.1|224.3|227.72|224.92|226.85|224.05|0
1651034400000|2022-04-27 04:40:00|227.22|224.42|227.22|224.42|227.22|224.42|226.48|223.68|0
1651034700000|2022-04-27 04:45:00|227.15|224.35|228.45|225.65|228.45|225.65|226.97|224.17|0
1651035000000|2022-04-27 04:50:00|228.58|225.78|227.83|225.03|228.58|225.78|227.71|224.91|0
1651035300000|2022-04-27 04:55:00|227.95|225.15|228.32|225.52|228.57|225.77|227.89|225.09|0
1651035600000|2022-04-27 05:00:00|228.38|225.58|227.08|224.28|228.82|226.02|226.83|224.03|0
1651035900000|2022-04-27 05:05:00|227.14|224.34|228.19|225.39|228.56|225.76|227.14|224.34|0
1651036200000|2022-04-27 05:10:00|228.25|225.45|229.56|226.76|229.81|227.01|227.94|225.14|0
1651036500000|2022-04-27 05:15:00|229.43|226.63|228.31|225.51|229.56|226.76|228.19|225.39|0
1651036800000|2022-04-27 05:20:00|228.19|225.39|226.94|224.14|228.19|225.39|226.57|223.77|0
1651037100000|2022-04-27 05:25:00|226.7|223.9|228.55|225.75|228.55|225.75|226.7|223.9|0
1651037400000|2022-04-27 05:30:00|228.68|225.88|227.43|224.63|230.35|227.55|227.19|224.39|0
1651037700000|2022-04-27 05:35:00|227.31|224.51|228.92|226.12|229.54|226.74|227.31|224.51|0
1651038000000|2022-04-27 05:40:00|229.04|226.24|228.42|225.62|229.17|226.37|228.17|225.37|0
1651038300000|2022-04-27 05:45:00|228.17|225.37|227.55|224.75|228.35|225.55|226.81|224.01|0
1651038600000|2022-04-27 05:50:00|227.42|224.62|226.68|223.88|227.55|224.75|225.63|222.83|0
1651038900000|2022-04-27 05:55:00|226.5|223.7|226.31|223.51|227.24|224.44|225.39|222.59|0
1651039200000|2022-04-27 06:00:00|226.5|223.7|224.45|221.65|227.24|224.44|224.27|221.47|0
1651039500000|2022-04-27 06:05:00|224.39|221.59|226.8|224|227.36|224.56|224.03|221.23|0
1651039800000|2022-04-27 06:10:00|226.74|223.94|228.85|226.05|228.97|226.17|226.49|223.69|0
1651040100000|2022-04-27 06:15:00|228.91|226.11|229.59|226.79|229.97|227.17|228.72|225.92|0
1651040400000|2022-04-27 06:20:00|229.65|226.85|229.27|226.47|229.84|227.04|229.15|226.35|0
1651040700000|2022-04-27 06:25:00|229.21|226.41|228.96|226.16|229.59|226.79|228.96|226.16|0
1651041000000|2022-04-27 06:30:00|229.09|226.29|228.77|225.97|229.83|227.03|228.46|225.66|0
1651041300000|2022-04-27 06:35:00|228.71|225.91|227.59|224.79|229.83|227.03|227.59|224.79|0
1651041600000|2022-04-27 06:40:00|227.46|224.66|227.59|224.79|230.27|227.47|225.96|223.16|0
1651041900000|2022-04-27 06:45:00|227.47|224.67|228.21|225.41|228.59|225.79|227.1|224.3|0
1651042200000|2022-04-27 06:50:00|228.27|225.47|228.64|225.84|228.83|226.03|227.34|224.54|0
1651042500000|2022-04-27 06:55:00|228.52|225.72|229.58|226.78|229.83|227.03|228.14|225.34|0
1651042800000|2022-04-27 07:00:00|229.2|226.4|228.45|225.65|231.33|228.53|227.71|224.91|0
1651043100000|2022-04-27 07:05:00|228.7|225.9|229.93|227.53|230.75|228.35|226.64|224.24|0
1651043400000|2022-04-27 07:10:00|229.62|227.22|227.48|225.08|230.84|228.44|227.35|224.95|0
1651043700000|2022-04-27 07:15:00|227.23|224.83|226.36|223.96|228.34|225.94|225.5|223.1|0
1651044000000|2022-04-27 07:20:00|226.11|223.71|221.85|219.45|226.17|223.77|220.68|218.28|0
1651044300000|2022-04-27 07:25:00|221.48|219.08|216.27|213.87|221.9|219.5|215.79|213.39|0
1651044600000|2022-04-27 07:30:00|215.67|213.27|218.61|216.21|218.61|216.21|215.19|212.79|0
1651044900000|2022-04-27 07:35:00|218.73|216.33|223.35|220.95|223.48|221.08|218.49|216.09|0
1651045200000|2022-04-27 07:40:00|223.41|221.01|224.52|222.12|225.32|222.92|223.29|220.89|0
1651045500000|2022-04-27 07:45:00|224.76|222.36|228.48|226.08|230.09|227.69|224.22|221.82|0
1651045800000|2022-04-27 07:50:00|228.54|226.14|232.5|230.1|232.5|230.1|228.54|226.14|0
1651046100000|2022-04-27 07:55:00|232.82|230.42|235.27|232.87|236.48|234.08|232.07|229.67|0
1651046400000|2022-04-27 08:00:00|235.47|233.07|233.7|231.3|236.23|233.83|232.75|230.35|0
1651046700000|2022-04-27 08:05:00|233.5|231.1|233.44|231.04|234.45|232.05|232.56|230.16|0
1651047000000|2022-04-27 08:10:00|235.01|232.61|238.06|235.66|238.25|235.85|233.82|231.42|0
1651047300000|2022-04-27 08:15:00|238|235.6|239.27|236.87|240.17|237.77|237.49|235.09|0
1651047600000|2022-04-27 08:20:00|239.4|237|238.37|235.97|240.42|238.02|237.61|235.21|0
1651047900000|2022-04-27 08:25:00|238.31|235.91|237.31|234.91|238.88|236.48|237.31|234.91|0
1651048200000|2022-04-27 08:30:00|237.57|235.17|235.34|232.94|238.39|235.99|235.28|232.88|0
1651048500000|2022-04-27 08:35:00|235.03|232.63|235.38|232.98|236.67|234.27|234.65|232.25|0
1651048800000|2022-04-27 08:40:00|235.57|233.17|235.06|232.66|236.52|234.12|235.06|232.66|0
1651049100000|2022-04-27 08:45:00|235.12|232.72|232.09|229.69|235.19|232.79|231.66|229.26|0
1651049400000|2022-04-27 08:50:00|231.96|229.56|232.71|230.31|233.4|231|231.08|228.68|0
1651049700000|2022-04-27 08:55:00|232.59|230.19|233.9|231.5|235.74|233.34|232.58|230.18|0
1651050000000|2022-04-27 09:00:00|233.71|231.31|234.85|232.45|235.86|233.46|233.21|230.81|0
1651050300000|2022-04-27 09:05:00|234.72|232.32|233.27|230.87|236.24|233.84|233.27|230.87|0
1651050600000|2022-04-27 09:10:00|232.83|230.43|235.22|232.82|236.11|233.71|232.83|230.43|0
1651050900000|2022-04-27 09:15:00|234.97|232.57|234.59|232.19|235.15|232.75|232.7|230.3|0
1651051200000|2022-04-27 09:20:00|234.65|232.25|234.96|232.56|235.85|233.45|234.08|231.68|0
1651051500000|2022-04-27 09:25:00|235.47|233.07|235.72|233.32|236.86|234.46|234.96|232.56|0
1651051800000|2022-04-27 09:30:00|235.78|233.38|232.61|230.21|236.12|233.72|232.49|230.09|0
1651052100000|2022-04-27 09:35:00|232.74|230.34|235.13|232.73|235.26|232.86|232.61|230.21|0
1651052400000|2022-04-27 09:40:00|235.26|232.86|234.62|232.22|235.64|233.24|234.37|231.97|0
1651052700000|2022-04-27 09:45:00|234.69|232.29|233.49|231.09|235|232.6|232.73|230.33|0
1651053000000|2022-04-27 09:50:00|233.55|231.15|235.25|232.85|236.01|233.61|233.55|231.15|0
1651053300000|2022-04-27 09:55:00|235.38|232.98|236.9|234.5|237.28|234.88|235.38|232.98|0
1651053600000|2022-04-27 10:00:00|237.03|234.63|237.91|235.51|238.42|236.02|236.64|234.24|0
1651053900000|2022-04-27 10:05:00|237.66|235.26|237.66|235.26|238.29|235.89|237.02|234.62|0
1651054200000|2022-04-27 10:10:00|237.59|235.19|238.31|235.91|239.61|237.21|237.53|235.13|0
1651054500000|2022-04-27 10:15:00|238.37|235.97|236.78|234.38|238.56|236.16|236.78|234.38|0
1651054800000|2022-04-27 10:20:00|236.9|234.5|237.28|234.88|237.47|235.07|236.77|234.37|0
1651055100000|2022-04-27 10:25:00|237.22|234.82|236.9|234.5|237.22|234.82|236.77|234.37|0
1651055400000|2022-04-27 10:30:00|236.77|234.37|236.64|234.24|237.02|234.62|236.26|233.86|0
1651055700000|2022-04-27 10:35:00|236.51|234.11|236.56|234.16|237.96|235.56|235.28|232.88|0
1651056000000|2022-04-27 10:40:00|236.44|234.04|235.8|233.4|237.45|235.05|235.29|232.89|0
1651056300000|2022-04-27 10:45:00|234.6|232.2|235.48|233.08|237.32|234.92|232.01|229.61|0
1651056600000|2022-04-27 10:50:00|235.6|233.2|238.86|236.46|239.05|236.65|235.35|232.95|0
1651056900000|2022-04-27 10:55:00|238.99|236.59|237.71|235.31|239.31|236.91|237.33|234.93|0
1651057200000|2022-04-27 11:00:00|237.77|235.37|233.53|231.13|237.77|235.37|233.15|230.75|0
1651057500000|2022-04-27 11:05:00|233.66|231.26|230.39|227.99|233.66|231.26|230.27|227.87|0
1651057800000|2022-04-27 11:10:00|230.27|227.87|231.64|229.24|231.64|229.24|230.08|227.68|0
1651058100000|2022-04-27 11:15:00|231.52|229.12|229.51|227.11|231.77|229.37|229.51|227.11|0
1651058400000|2022-04-27 11:20:00|229.64|227.24|226.41|224.01|230.26|227.86|226.04|223.64|0
1651058700000|2022-04-27 11:25:00|226.65|224.25|223.82|221.42|226.84|224.44|223.69|221.29|0
1651059000000|2022-04-27 11:30:00|223.32|220.92|225.2|222.8|226.06|223.66|218.4|216|0
1651059300000|2022-04-27 11:35:00|225.57|223.17|225.69|223.29|226.43|224.03|224.83|222.43|0
1651059600000|2022-04-27 11:40:00|225.87|223.47|227.04|224.64|227.6|225.2|225.44|223.04|0
1651059900000|2022-04-27 11:45:00|226.92|224.52|228.53|226.13|229.28|226.88|226.92|224.52|0
1651060200000|2022-04-27 11:50:00|228.4|226|226.54|224.14|228.65|226.25|226.42|224.02|0
1651060500000|2022-04-27 11:55:00|226.6|224.2|226.17|223.77|227.9|225.5|224.51|222.11|0
1651060800000|2022-04-27 12:00:00|226.05|223.65|229.39|226.99|229.51|227.11|225.31|222.91|0
1651061100000|2022-04-27 12:05:00|229.26|226.86|230.95|228.55|231.8|229.4|227.23|224.83|0
1651061400000|2022-04-27 12:10:00|230.83|228.43|230.83|228.43|231.33|228.93|229.77|227.37|0
1651061700000|2022-04-27 12:15:00|230.95|228.55|228.09|225.69|230.95|228.55|227.96|225.56|0
1651062000000|2022-04-27 12:20:00|227.96|225.56|226.23|223.83|228.71|226.31|225.55|223.15|0
1651062300000|2022-04-27 12:25:00|225.61|223.21|226.32|223.92|226.38|223.98|223.93|221.53|0
1651062600000|2022-04-27 12:30:00|226.14|223.74|223.61|221.21|227.81|225.41|223.24|220.84|0
1651062900000|2022-04-27 12:35:00|224.1|221.7|226.44|224.04|226.69|224.29|223.24|220.84|0
1651063200000|2022-04-27 12:40:00|226.56|224.16|225.94|223.54|226.81|224.41|224.71|222.31|0
1651063500000|2022-04-27 12:45:00|225.82|223.42|224.46|222.06|226.5|224.1|224.09|221.69|0
1651063800000|2022-04-27 12:50:00|224.4|222|224.83|222.43|225.45|223.05|223.85|221.45|0
1651064100000|2022-04-27 12:55:00|224.95|222.55|225.44|223.04|226.43|224.03|224.7|222.3|0
1651064400000|2022-04-27 13:00:00|225.32|222.92|224.7|222.3|227.04|224.64|224.7|222.3|0
1651064700000|2022-04-27 13:05:00|224.88|222.48|221.67|219.27|224.88|222.48|220.63|218.23|0
1651065000000|2022-04-27 13:10:00|221.55|219.15|221.06|218.66|222.03|219.63|220.94|218.54|0
1651065300000|2022-04-27 13:15:00|220.81|218.41|222.27|219.87|223.13|220.73|220.81|218.41|0
1651065600000|2022-04-27 13:20:00|222.52|220.12|221.66|219.26|223.49|221.09|221.66|219.26|0
1651065900000|2022-04-27 13:25:00|221.78|219.38|223.24|220.84|224.96|222.56|221.78|219.38|0
1651066200000|2022-04-27 13:30:00|222.81|220.41|226.44|224.04|228.66|226.26|222.63|220.23|0
1651066500000|2022-04-27 13:35:00|227.42|225.02|226.33|223.93|230.45|228.05|224.6|222.2|0
1651066800000|2022-04-27 13:40:00|227.94|225.54|236.27|233.87|237.75|235.35|226.82|224.42|0
1651067100000|2022-04-27 13:45:00|237.16|234.76|240.26|237.86|242.45|240.05|237.16|234.76|0
1651067400000|2022-04-27 13:50:00|240.78|238.38|237.19|234.79|243.67|241.27|236.56|234.16|0
1651067700000|2022-04-27 13:55:00|237.45|235.05|238.88|236.48|239.39|236.99|236.3|233.9|0
1651068000000|2022-04-27 14:00:00|238.62|236.22|232.16|229.76|243.37|240.97|231.04|228.64|0
1651068300000|2022-04-27 14:05:00|232.54|230.14|230.28|227.88|233.42|231.02|228.79|226.39|0
1651068600000|2022-04-27 14:10:00|229.78|227.38|221.22|218.82|230.41|228.01|220.85|218.45|0
1651068900000|2022-04-27 14:15:00|220.36|217.96|218.18|215.78|220.97|218.57|215.54|213.14|0
1651069200000|2022-04-27 14:20:00|217.94|215.54|221.69|219.29|224.62|222.22|217.46|215.06|0
1651069500000|2022-04-27 14:25:00|222.3|219.9|217.21|214.81|225.11|222.71|217.21|214.81|0
1651069800000|2022-04-27 14:30:00|216.13|213.73|216.78|214.38|217.02|214.62|210.21|207.81|0
1651070100000|2022-04-27 14:35:00|217.02|214.62|223.49|221.09|227.41|225.01|216.42|214.02|0
1651070400000|2022-04-27 14:40:00|223.25|220.85|225.7|223.3|226.69|224.29|222.51|220.11|0
1651070700000|2022-04-27 14:45:00|225.82|223.42|231.41|229.01|231.41|229.01|224.59|222.19|0
1651071000000|2022-04-27 14:50:00|231.66|229.26|226.31|223.91|232.03|229.63|226.31|223.91|0
1651071300000|2022-04-27 14:55:00|226.56|224.16|226.53|224.13|229.53|227.13|225.25|222.85|0
1651071600000|2022-04-27 15:00:00|227.15|224.75|229.63|227.23|235.64|233.24|226.41|224.01|0
1651071900000|2022-04-27 15:05:00|229.87|227.47|227.51|225.11|230.62|228.22|226.59|224.19|0
1651072200000|2022-04-27 15:10:00|227.64|225.24|227.76|225.36|231.8|229.4|224.93|222.53|0
1651072500000|2022-04-27 15:15:00|228.13|225.73|233.11|230.71|233.99|231.59|228.13|225.73|0
1651072800000|2022-04-27 15:20:00|233.05|230.65|233.16|230.76|234.92|232.52|228.25|225.85|0
1651073100000|2022-04-27 15:25:00|232.41|230.01|235.17|232.77|235.93|233.53|231.28|228.88|0
1651073400000|2022-04-27 15:30:00|236.44|234.04|238.63|236.23|238.69|236.29|234.07|231.67|0
1651073700000|2022-04-27 15:35:00|238.76|236.36|236.91|234.51|239.01|236.61|236.66|234.26|0
1651074000000|2022-04-27 15:40:00|236.66|234.26|237.1|234.7|239.78|237.38|235.33|232.93|0
1651074300000|2022-04-27 15:45:00|236.97|234.57|235.7|233.3|236.97|234.57|234.31|231.91|0
1651074600000|2022-04-27 15:50:00|235.83|233.43|230.54|228.14|236.4|234|229.92|227.52|0
1651074900000|2022-04-27 15:55:00|230.67|228.27|233.23|230.83|233.3|230.9|229.79|227.39|0
1651075200000|2022-04-27 16:00:00|233.3|230.9|232.54|230.14|234.31|231.91|228.79|226.39|0
1651075500000|2022-04-27 16:05:00|232.48|230.08|236.96|234.56|237.72|235.32|232.48|230.08|0
1651075800000|2022-04-27 16:10:00|237.21|234.81|235.43|233.03|237.21|234.81|234.68|232.28|0
1651076100000|2022-04-27 16:15:00|235.18|232.78|234.8|232.4|237.46|235.06|233.41|231.01|0
1651076400000|2022-04-27 16:20:00|235.56|233.16|243.22|240.82|244.51|242.11|233.91|231.51|0
1651076700000|2022-04-27 16:25:00|243.09|240.69|243.7|241.3|245.41|243.01|242.14|239.74|0
1651077000000|2022-04-27 16:30:00|244.21|241.81|242.92|240.52|245.38|242.98|241.88|239.48|0
1651077300000|2022-04-27 16:35:00|243.11|240.71|242.65|240.25|243.3|240.9|239.88|237.48|0
1651077600000|2022-04-27 16:40:00|242.91|240.51|245.5|243.1|247.59|245.19|241.23|238.83|0
1651077900000|2022-04-27 16:45:00|245.24|242.84|243.75|241.35|248.45|246.05|241.87|239.47|0
1651078200000|2022-04-27 16:50:00|244.01|241.61|244.01|241.61|244.72|242.32|242.33|239.93|0
1651078500000|2022-04-27 16:55:00|243.88|241.48|244.52|242.12|244.98|242.58|242.84|240.44|0
1651078800000|2022-04-27 17:00:00|244.91|242.51|245.1|242.7|245.36|242.96|234.67|232.27|0
1651079100000|2022-04-27 17:05:00|244.71|242.31|237.83|235.43|245.95|243.55|237.83|235.43|0
1651079400000|2022-04-27 17:10:00|238.34|235.94|237.96|235.56|239.62|237.22|235.29|232.89|0
1651079700000|2022-04-27 17:15:00|237.83|235.43|236.17|233.77|237.96|235.56|234.91|232.51|0
1651080000000|2022-04-27 17:20:00|236.05|233.65|236.81|234.41|239.74|237.34|235.92|233.52|0
1651080300000|2022-04-27 17:25:00|236.93|234.53|241.79|239.39|242.05|239.65|232.63|230.23|0
1651080600000|2022-04-27 17:30:00|242.05|239.65|241.15|238.75|243.86|241.46|239.74|237.34|0
1651080900000|2022-04-27 17:35:00|241.66|239.26|238.2|235.8|243.85|241.45|237.31|234.91|0
1651081200000|2022-04-27 17:40:00|238.58|236.18|238.2|235.8|239.35|236.95|236.35|233.95|0
1651081500000|2022-04-27 17:45:00|238.32|235.92|241.91|239.51|242.56|240.16|237.36|234.96|0
1651081800000|2022-04-27 17:50:00|242.04|239.64|243.9|241.5|244.88|242.48|241.65|239.25|0
1651082100000|2022-04-27 17:55:00|244.1|241.7|243.84|241.44|244.1|241.7|241.65|239.25|0
1651082400000|2022-04-27 18:00:00|243.19|240.79|240.74|238.34|243.97|241.57|239.85|237.45|0
1651082700000|2022-04-27 18:05:00|240.1|237.7|239.56|237.16|241.51|239.11|238.67|236.27|0
1651083000000|2022-04-27 18:10:00|239.44|237.04|240.08|237.68|241.1|238.7|237.26|234.86|0
1651083300000|2022-04-27 18:15:00|240.33|237.93|236.04|233.64|240.33|237.93|234.71|232.31|0
1651083600000|2022-04-27 18:20:00|236.11|233.71|235.72|233.32|238.79|236.39|235.72|233.32|0
1651083900000|2022-04-27 18:25:00|235.09|232.69|234.58|232.18|236.23|233.83|233.82|231.42|0
1651084200000|2022-04-27 18:30:00|234.32|231.92|237.12|234.72|237.76|235.36|233.69|231.29|0
1651084500000|2022-04-27 18:35:00|236.99|234.59|235.46|233.06|237.63|235.23|229.66|227.26|0
1651084800000|2022-04-27 18:40:00|235.71|233.31|238.65|236.25|239.93|237.53|235.59|233.19|0
1651085100000|2022-04-27 18:45:00|238.77|236.37|235.96|233.56|240.57|238.17|234.95|232.55|0
1651085400000|2022-04-27 18:50:00|236.73|234.33|231.77|229.37|236.73|234.33|231.4|229|0
1651085700000|2022-04-27 18:55:00|231.84|229.44|226.96|224.56|231.84|229.44|225.23|222.83|0
1651086000000|2022-04-27 19:00:00|227.09|224.69|223.99|221.59|228.33|225.93|222.76|220.36|0
1651086300000|2022-04-27 19:05:00|223.75|221.35|224.24|221.84|226.71|224.31|222.27|219.87|0
1651086600000|2022-04-27 19:10:00|224.11|221.71|225.71|223.31|226.95|224.55|222.02|219.62|0
1651086900000|2022-04-27 19:15:00|225.22|222.82|223.61|221.21|228.07|225.67|221.77|219.37|0
1651087200000|2022-04-27 19:20:00|223.86|221.46|222.38|219.98|224.72|222.32|220.55|218.15|0
1651087500000|2022-04-27 19:25:00|222.32|219.92|224.65|222.25|225.95|223.55|222.32|219.92|0
1651087800000|2022-04-27 19:30:00|224.84|222.44|223.24|220.84|226.45|224.05|222.62|220.22|0
1651088100000|2022-04-27 19:35:00|223.48|221.08|220.42|218.02|225.08|222.68|219.32|216.92|0
1651088400000|2022-04-27 19:40:00|220.78|218.38|224.71|222.31|226.69|224.29|219.44|217.04|0
1651088700000|2022-04-27 19:45:00|225.2|222.8|216.45|214.05|227.31|224.91|216.45|214.05|0
1651089000000|2022-04-27 19:50:00|215.29|212.89|222.56|220.16|223.6|221.2|212.21|209.81|0
1651089300000|2022-04-27 19:55:00|222.93|220.53|220.97|218.57|225.26|222.86|220.24|217.84|0
1651089600000|2022-04-27 20:00:00|221.46|219.06|221.58|219.18|222.56|220.16|220|217.6|0
1651089900000|2022-04-27 20:05:00|221.7|219.3|227.78|225.38|231.09|228.69|221.09|218.69|0
1651090200000|2022-04-27 20:10:00|227.84|225.44|227.47|225.07|231.32|228.92|226.79|224.39|0
1651090500000|2022-04-27 20:15:00|228.66|225.86|231.14|228.34|232.4|229.6|228.66|225.86|0
1651090800000|2022-04-27 20:20:00|230.96|228.16|231.77|228.97|232.52|229.72|230.15|227.35|0
1651091100000|2022-04-27 20:25:00|231.83|229.03|231.89|229.09|232.95|230.15|231.01|228.21|0
1651091400000|2022-04-27 20:30:00|232.01|229.21|233.57|230.77|233.89|231.09|231.76|228.96|0
1651091700000|2022-04-27 20:35:00|233.51|230.71|235.02|232.22|235.02|232.22|233.19|230.39|0
1651092000000|2022-04-27 20:40:00|234.89|232.09|235.45|232.65|235.52|232.72|234.32|231.52|0
1651092300000|2022-04-27 20:45:00|235.65|232.85|239.57|236.77|240.4|237.6|235.01|232.21|0
1651092600000|2022-04-27 20:50:00|239.51|236.71|237.47|234.67|241.23|238.43|237.16|234.36|0
1651092900000|2022-04-27 20:55:00|237.54|234.74|239.25|236.45|239.88|237.08|237.54|234.74|0
1651093200000|2022-04-27 21:00:00|238.97|236.17|237.87|235.07|238.97|236.17|237.83|235.03|0
1651093500000|2022-04-27 21:05:00|237.83|235.03|237.91|235.11|238|235.2|237.67|234.87|0
1651093800000|2022-04-27 21:10:00|237.87|235.07|237.96|235.16|238.05|235.25|237.85|235.05|0
1651094100000|2022-04-27 21:15:00|237.98|235.18|237.96|235.16|237.98|235.18|237.74|234.94|0
1651094400000|2022-04-27 21:20:00|237.99|235.19|238.21|235.41|238.25|235.45|237.84|235.04|0
1651094700000|2022-04-27 21:25:00|238.16|235.36|238.06|235.26|238.25|235.45|237.99|235.19|0
1651095000000|2022-04-27 21:30:00|237.95|235.15|238.21|235.41|238.23|235.43|237.86|235.06|0
1651095300000|2022-04-27 21:35:00|238.23|235.43|238.48|235.68|238.76|235.96|238.19|235.39|0
1651095600000|2022-04-27 21:40:00|238.52|235.72|238.5|235.7|238.56|235.76|237.98|235.18|0
1651095900000|2022-04-27 21:45:00|238.31|235.51|238.23|235.43|238.83|236.03|238.23|235.43|0
1651096200000|2022-04-27 21:50:00|238.48|235.68|238.94|236.14|238.94|236.14|238.36|235.56|0
1651096500000|2022-04-27 21:55:00|238.98|236.18|239.17|236.37|239.19|236.39|238.92|236.12|0
1651096800000|2022-04-27 22:00:00|240.1|237.3|240.1|237.3|241.32|238.52|239.78|236.98|0
1651097100000|2022-04-27 22:05:00|240.04|237.24|240.09|237.29|240.93|238.13|239.91|237.11|0
1651097400000|2022-04-27 22:10:00|240.03|237.23|238.5|235.7|240.09|237.29|237.87|235.07|0
1651097700000|2022-04-27 22:15:00|238.76|235.96|238.18|235.38|240.03|237.23|237.99|235.19|0
1651098000000|2022-04-27 22:20:00|238.24|235.44|238.62|235.82|238.88|236.08|238.12|235.32|0
1651098300000|2022-04-27 22:25:00|238.75|235.95|237.98|235.18|238.81|236.01|237.79|234.99|0
1651098600000|2022-04-27 22:30:00|238.11|235.31|238.49|235.69|239|236.2|237.48|234.68|0
1651098900000|2022-04-27 22:35:00|238.55|235.75|238.99|236.19|239.12|236.32|238.23|235.43|0
1651099200000|2022-04-27 22:40:00|238.87|236.07|238.23|235.43|238.87|236.07|238.23|235.43|0
1651099500000|2022-04-27 22:45:00|238.36|235.56|238.73|235.93|239.63|236.83|238.36|235.56|0
1651099800000|2022-04-27 22:50:00|238.67|235.87|239.17|236.37|239.43|236.63|238.48|235.68|0
1651100100000|2022-04-27 22:55:00|239.24|236.44|238.53|235.73|239.37|236.57|237.97|235.17|0
1651100400000|2022-04-27 23:00:00|238.6|235.8|237.08|234.28|238.86|236.06|237.08|234.28|0
1651100700000|2022-04-27 23:05:00|237.2|234.4|237.71|234.91|237.83|235.03|236.95|234.15|0
1651101000000|2022-04-27 23:10:00|237.58|234.78|238.08|235.28|238.34|235.54|237.58|234.78|0
1651101300000|2022-04-27 23:15:00|238.02|235.22|238.21|235.41|238.34|235.54|237.58|234.78|0
1651101600000|2022-04-27 23:20:00|238.08|235.28|238.71|235.91|238.97|236.17|238.08|235.28|0
1651101900000|2022-04-27 23:25:00|238.84|236.04|239.53|236.73|239.98|237.18|238.65|235.85|0
1651102200000|2022-04-27 23:30:00|239.6|236.8|240.87|238.07|240.87|238.07|238.96|236.16|0
1651102500000|2022-04-27 23:35:00|240.75|237.95|239.98|237.18|241.06|238.26|239.85|237.05|0
1651102800000|2022-04-27 23:40:00|239.91|237.11|238.06|235.26|239.91|237.11|238.06|235.26|0
1651103100000|2022-04-27 23:45:00|238.19|235.39|238.63|235.83|239.08|236.28|238.19|235.39|0
1651103400000|2022-04-27 23:50:00|238.7|235.9|238.57|235.77|239.01|236.21|238.31|235.51|0
1651103700000|2022-04-27 23:55:00|238.69|235.89|239.33|236.53|239.46|236.66|238.69|235.89|0
1651104000000|2022-04-28 00:00:00|239.07|236.27|237.42|234.62|239.07|236.27|237.42|234.62|0
1651104300000|2022-04-28 00:05:00|237.16|234.36|237.92|235.12|238.43|235.63|237.16|234.36|0
1651104600000|2022-04-28 00:10:00|237.86|235.06|237.92|235.12|238.18|235.38|237.67|234.87|0
1651104900000|2022-04-28 00:15:00|237.54|234.74|236.14|233.34|237.67|234.87|235.77|232.97|0
1651105200000|2022-04-28 00:20:00|235.95|233.15|234.88|232.08|235.95|233.15|234.63|231.83|0
1651105500000|2022-04-28 00:25:00|234.75|231.95|235.13|232.33|235.89|233.09|234.63|231.83|0
1651105800000|2022-04-28 00:30:00|235|232.2|235.56|232.76|236.01|233.21|234.25|231.45|0
1651106100000|2022-04-28 00:35:00|235.5|232.7|236.64|233.84|236.7|233.9|235.5|232.7|0
1651106400000|2022-04-28 00:40:00|236.57|233.77|236.35|233.55|237.96|235.16|236.35|233.55|0
1651106700000|2022-04-28 00:45:00|236.22|233.42|236.47|233.67|237.11|234.31|236.09|233.29|0
1651107000000|2022-04-28 00:50:00|236.6|233.8|237.61|234.81|237.74|234.94|236.47|233.67|0
1651107300000|2022-04-28 00:55:00|237.74|234.94|237.35|234.55|237.92|235.12|236.85|234.05|0
1651107600000|2022-04-28 01:00:00|237.48|234.68|238.11|235.31|238.24|235.44|236.46|233.66|0
1651107900000|2022-04-28 01:05:00|238.17|235.37|237.22|234.42|238.17|235.37|236.97|234.17|0
1651108200000|2022-04-28 01:10:00|237.09|234.29|236.71|233.91|237.35|234.55|236.58|233.78|0
1651108500000|2022-04-28 01:15:00|236.77|233.97|237.09|234.29|237.47|234.67|236.58|233.78|0
1651108800000|2022-04-28 01:20:00|236.96|234.16|234.36|231.56|237.21|234.41|233.92|231.12|0
1651109100000|2022-04-28 01:25:00|234.55|231.75|234.8|232|235.56|232.76|234.17|231.37|0
1651109400000|2022-04-28 01:30:00|234.86|232.06|232.78|229.98|234.86|232.06|232.41|229.61|0
1651109700000|2022-04-28 01:35:00|233.04|230.24|233.72|230.92|233.79|230.99|232.03|229.23|0
1651110000000|2022-04-28 01:40:00|233.66|230.86|233.41|230.61|234.29|231.49|233.41|230.61|0
1651110300000|2022-04-28 01:45:00|233.53|230.73|233.4|230.6|233.78|230.98|232.9|230.1|0
1651110600000|2022-04-28 01:50:00|233.59|230.79|233.96|231.16|234.91|232.11|233.59|230.79|0
1651110900000|2022-04-28 01:55:00|234.16|231.36|234.97|232.17|235.04|232.24|233.78|230.98|0
1651111200000|2022-04-28 02:00:00|234.91|232.11|235.16|232.36|235.54|232.74|234.53|231.73|0
1651111500000|2022-04-28 02:05:00|235.03|232.23|235.16|232.36|235.66|232.86|234.65|231.85|0
1651111800000|2022-04-28 02:10:00|235.22|232.42|235.66|232.86|235.66|232.86|235.16|232.36|0
1651112100000|2022-04-28 02:15:00|235.78|232.98|235.4|232.6|235.78|232.98|235.03|232.23|0
1651112400000|2022-04-28 02:20:00|235.46|232.66|235.15|232.35|235.46|232.66|234.9|232.1|0
1651112700000|2022-04-28 02:25:00|235.27|232.47|234.89|232.09|236.03|233.23|234.39|231.59|0
1651113000000|2022-04-28 02:30:00|234.83|232.03|235.9|233.1|236.28|233.48|234.83|232.03|0
1651113300000|2022-04-28 02:35:00|235.83|233.03|236.4|233.6|236.66|233.86|235.77|232.97|0
1651113600000|2022-04-28 02:40:00|236.66|233.86|238.56|235.76|238.56|235.76|236.66|233.86|0
1651113900000|2022-04-28 02:45:00|238.62|235.82|238.3|235.5|238.94|236.14|238.11|235.31|0
1651114200000|2022-04-28 02:50:00|238.43|235.63|237.79|234.99|238.56|235.76|237.79|234.99|0
1651114500000|2022-04-28 02:55:00|237.92|235.12|237.15|234.35|238.04|235.24|237.02|234.22|0
1651114800000|2022-04-28 03:00:00|237.28|234.48|237.21|234.41|237.53|234.73|237.02|234.22|0
1651115100000|2022-04-28 03:05:00|237.28|234.48|238.16|235.36|238.22|235.42|237.15|234.35|0
1651115400000|2022-04-28 03:10:00|238.03|235.23|238.41|235.61|238.93|236.13|237.71|234.91|0
1651115700000|2022-04-28 03:15:00|238.47|235.67|236|233.2|238.8|236|235.49|232.69|0
1651116000000|2022-04-28 03:20:00|235.74|232.94|236.37|233.57|236.5|233.7|235.49|232.69|0
1651116300000|2022-04-28 03:25:00|236.63|233.83|236.5|233.7|237.13|234.33|236.12|233.32|0
1651116600000|2022-04-28 03:30:00|236.56|233.76|236.62|233.82|237.26|234.46|235.92|233.12|0
1651116900000|2022-04-28 03:35:00|236.56|233.76|235.79|232.99|236.62|233.82|235.73|232.93|0
1651117200000|2022-04-28 03:40:00|235.86|233.06|235.6|232.8|235.86|233.06|235.1|232.3|0
1651117500000|2022-04-28 03:45:00|235.73|232.93|235.6|232.8|236.11|233.31|235.47|232.67|0
1651117800000|2022-04-28 03:50:00|235.66|232.86|235.47|232.67|235.85|233.05|235.4|232.6|0
1651118100000|2022-04-28 03:55:00|235.53|232.73|236.48|233.68|236.48|233.68|235.53|232.73|0
1651118400000|2022-04-28 04:00:00|236.54|233.74|235.97|233.17|236.73|233.93|235.72|232.92|0
1651118700000|2022-04-28 04:05:00|236.03|233.23|236.22|233.42|236.35|233.55|235.84|233.04|0
1651119000000|2022-04-28 04:10:00|236.6|233.8|236.4|233.6|236.98|234.18|236.09|233.29|0
1651119300000|2022-04-28 04:15:00|236.47|233.67|235.96|233.16|236.47|233.67|235.58|232.78|0
1651119600000|2022-04-28 04:20:00|235.89|233.09|236.34|233.54|236.47|233.67|235.83|233.03|0
1651119900000|2022-04-28 04:25:00|236.27|233.47|236.46|233.66|236.72|233.92|236.08|233.28|0
1651120200000|2022-04-28 04:30:00|236.59|233.79|236.84|234.04|236.84|234.04|236.14|233.34|0
1651120500000|2022-04-28 04:35:00|236.71|233.91|236.9|234.1|236.96|234.16|236.58|233.78|0
1651120800000|2022-04-28 04:40:00|236.84|234.04|237.24|234.44|237.31|234.51|235.72|232.92|0
1651121100000|2022-04-28 04:45:00|237.18|234.38|238.07|235.27|238.07|235.27|237.18|234.38|0
1651121400000|2022-04-28 04:50:00|238.2|235.4|237.81|235.01|238.2|235.4|237.69|234.89|0
1651121700000|2022-04-28 04:55:00|237.88|235.08|238.19|235.39|238.32|235.52|237.81|235.01|0
1651122000000|2022-04-28 05:00:00|238.13|235.33|237.55|234.75|238.13|235.33|237.05|234.25|0
1651122300000|2022-04-28 05:05:00|237.68|234.88|237.93|235.13|237.93|235.13|237.3|234.5|0
1651122600000|2022-04-28 05:10:00|237.87|235.07|237.8|235|237.99|235.19|237.42|234.62|0
1651122900000|2022-04-28 05:15:00|237.86|235.06|237.42|234.62|237.93|235.13|237.04|234.24|0
1651123200000|2022-04-28 05:20:00|237.54|234.74|236.9|234.1|237.67|234.87|236.78|233.98|0
1651123500000|2022-04-28 05:25:00|236.78|233.98|237.92|235.12|238.3|235.5|236.65|233.85|0
1651123800000|2022-04-28 05:30:00|237.98|235.18|237.41|234.61|238.43|235.63|237.15|234.35|0
1651124100000|2022-04-28 05:35:00|237.79|234.99|237.28|234.48|238.87|236.07|237.02|234.22|0
1651124400000|2022-04-28 05:40:00|237.34|234.54|236.77|233.97|237.53|234.73|236.13|233.33|0
1651124700000|2022-04-28 05:45:00|236.64|233.84|240.21|237.41|240.21|237.41|236.64|233.84|0
1651125000000|2022-04-28 05:50:00|240.08|237.28|240.72|237.92|241.11|238.31|239.7|236.9|0
1651125300000|2022-04-28 05:55:00|240.46|237.66|239.43|236.63|240.59|237.79|239.43|236.63|0
1651125600000|2022-04-28 06:00:00|239.5|236.7|240.97|238.17|241.36|238.56|238.54|235.74|0
1651125900000|2022-04-28 06:05:00|240.84|238.04|240.32|237.52|241.35|238.55|239.3|236.5|0
1651126200000|2022-04-28 06:10:00|240.45|237.65|241.35|238.55|241.74|238.94|239.36|236.56|0
1651126500000|2022-04-28 06:15:00|241.48|238.68|242.38|239.58|242.76|239.96|241.22|238.42|0
1651126800000|2022-04-28 06:20:00|242.5|239.7|243.15|240.35|243.79|240.99|242.12|239.32|0
1651127100000|2022-04-28 06:25:00|243.28|240.48|243.66|240.86|244.76|241.96|243.28|240.48|0
1651127400000|2022-04-28 06:30:00|243.53|240.73|243.66|240.86|244.57|241.77|243.4|240.6|0
1651127700000|2022-04-28 06:35:00|243.53|240.73|243.65|240.85|243.85|241.05|242.94|240.14|0
1651128000000|2022-04-28 06:40:00|243.78|240.98|244.82|242.02|244.95|242.15|243.39|240.59|0
1651128300000|2022-04-28 06:45:00|244.75|241.95|246.39|243.59|250.33|247.53|244.55|241.75|0
1651128600000|2022-04-28 06:50:00|246.45|243.65|246.06|243.26|246.91|244.11|245.8|243|0
1651128900000|2022-04-28 06:55:00|246.19|243.39|245.99|243.19|246.32|243.52|245.22|242.42|0
1651129200000|2022-04-28 07:00:00|246.38|243.58|246.7|243.9|247.03|244.23|244.44|241.64|0
1651129500000|2022-04-28 07:05:00|246.44|244.04|245.4|243|246.44|244.04|244.23|241.83|0
1651129800000|2022-04-28 07:10:00|245.66|243.26|247.34|244.94|249.43|247.03|244.49|242.09|0
1651130100000|2022-04-28 07:15:00|247.47|245.07|249.43|247.03|249.56|247.16|246.95|244.55|0
1651130400000|2022-04-28 07:20:00|249.56|247.16|250.16|247.76|252.33|249.93|249.03|246.63|0
1651130700000|2022-04-28 07:25:00|250.1|247.7|252.85|250.45|252.86|250.46|249.18|246.78|0
1651131000000|2022-04-28 07:30:00|252.72|250.32|252.46|250.06|253.65|251.25|252.2|249.8|0
1651131300000|2022-04-28 07:35:00|252.52|250.12|254.96|252.56|256.8|254.4|252.52|250.12|0
1651131600000|2022-04-28 07:40:00|255.03|252.63|254.69|252.29|255.09|252.69|254.17|251.77|0
1651131900000|2022-04-28 07:45:00|254.76|252.36|253.63|251.23|254.83|252.43|253.23|250.83|0
1651132200000|2022-04-28 07:50:00|253.5|251.1|252.04|249.64|253.9|251.5|252.04|249.64|0
1651132500000|2022-04-28 07:55:00|252.11|249.71|250.72|248.32|252.44|250.04|250.2|247.8|0
1651132800000|2022-04-28 08:00:00|250.59|248.19|251.51|249.11|253.29|250.89|250.46|248.06|0
1651133100000|2022-04-28 08:05:00|251.64|249.24|253.22|250.82|254.02|251.62|251.64|249.24|0
1651133400000|2022-04-28 08:10:00|253.02|250.62|254.81|252.41|254.81|252.41|251.44|249.04|0
1651133700000|2022-04-28 08:15:00|254.67|252.27|254.14|251.74|255.6|253.2|254.01|251.61|0
1651134000000|2022-04-28 08:20:00|254.01|251.61|255.4|253|255.6|253.2|253.54|251.14|0
1651134300000|2022-04-28 08:25:00|255.33|252.93|256.39|253.99|256.53|254.13|255.33|252.93|0
1651134600000|2022-04-28 08:30:00|256.53|254.13|256.39|253.99|256.53|254.13|255.33|252.93|0
1651134900000|2022-04-28 08:35:00|256.26|253.86|256.25|253.85|256.52|254.12|255.99|253.59|0
1651135200000|2022-04-28 08:40:00|256.12|253.72|256.38|253.98|258.39|255.99|255.85|253.45|0
1651135500000|2022-04-28 08:45:00|256.25|253.85|257.24|254.84|258.12|255.72|256.25|253.85|0
1651135800000|2022-04-28 08:50:00|257.31|254.91|257.77|255.37|257.85|255.45|256.51|254.11|0
1651136100000|2022-04-28 08:55:00|257.71|255.31|260.12|257.72|260.12|257.72|257.31|254.91|0
1651136400000|2022-04-28 09:00:00|260.39|257.99|260.45|258.05|261.39|258.99|258.91|256.51|0
1651136700000|2022-04-28 09:05:00|260.25|257.85|258.5|256.1|260.65|258.25|258.24|255.84|0
1651137000000|2022-04-28 09:10:00|258.64|256.24|257.56|255.16|258.64|256.24|257.03|254.63|0
1651137300000|2022-04-28 09:15:00|257.43|255.03|256.89|254.49|257.43|255.03|256.36|253.96|0
1651137600000|2022-04-28 09:20:00|256.82|254.42|257.62|255.22|257.83|255.43|256.63|254.23|0
1651137900000|2022-04-28 09:25:00|257.69|255.29|255.96|253.56|257.83|255.43|255.16|252.76|0
1651138200000|2022-04-28 09:30:00|256.15|253.75|256.95|254.55|257.48|255.08|256.09|253.69|0
1651138500000|2022-04-28 09:35:00|256.89|254.49|255.02|252.62|257.55|255.15|254.89|252.49|0
1651138800000|2022-04-28 09:40:00|255.15|252.75|254.22|251.82|256.48|254.08|254.22|251.82|0
1651139100000|2022-04-28 09:45:00|253.82|251.42|255.68|253.28|256.01|253.61|253.69|251.29|0
1651139400000|2022-04-28 09:50:00|255.41|253.01|254.88|252.48|255.54|253.14|253.55|251.15|0
1651139700000|2022-04-28 09:55:00|255.01|252.61|254.21|251.81|255.01|252.61|253.02|250.62|0
1651140000000|2022-04-28 10:00:00|254.34|251.94|253.81|251.41|254.74|252.34|253.15|250.75|0
1651140300000|2022-04-28 10:05:00|253.94|251.54|254.21|251.81|255.14|252.74|253.15|250.75|0
1651140600000|2022-04-28 10:10:00|254.14|251.74|252.88|250.48|254.27|251.87|252.81|250.41|0
1651140900000|2022-04-28 10:15:00|252.81|250.41|250.64|248.24|252.81|250.41|250.64|248.24|0
1651141200000|2022-04-28 10:20:00|250.77|248.37|251.55|249.15|252.08|249.68|250.17|247.77|0
1651141500000|2022-04-28 10:25:00|251.42|249.02|250.24|247.84|251.42|249.02|249.71|247.31|0
1651141800000|2022-04-28 10:30:00|250.43|248.03|251.22|248.82|251.68|249.28|249.84|247.44|0
1651142100000|2022-04-28 10:35:00|251.28|248.88|251.15|248.75|251.94|249.54|250.1|247.7|0
1651142400000|2022-04-28 10:40:00|251.02|248.62|251.21|248.81|252.07|249.67|250.36|247.96|0
1651142700000|2022-04-28 10:45:00|251.08|248.68|248.84|246.44|251.15|248.75|248.52|246.12|0
1651143000000|2022-04-28 10:50:00|248.78|246.38|248.78|246.38|249.44|247.04|248.52|246.12|0
1651143300000|2022-04-28 10:55:00|248.39|245.99|250.48|248.08|250.61|248.21|248.39|245.99|0
1651143600000|2022-04-28 11:00:00|250.35|247.95|253.51|251.11|253.91|251.51|250.35|247.95|0
1651143900000|2022-04-28 11:05:00|253.57|251.17|255.76|253.36|256.16|253.76|253.51|251.11|0
1651144200000|2022-04-28 11:10:00|256.03|253.63|254.96|252.56|256.16|253.76|254.63|252.23|0
1651144500000|2022-04-28 11:15:00|254.83|252.43|254.69|252.29|255.09|252.69|254.16|251.76|0
1651144800000|2022-04-28 11:20:00|254.83|252.43|254.56|252.16|255.09|252.69|254.16|251.76|0
1651145100000|2022-04-28 11:25:00|254.49|252.09|253.1|250.7|254.95|252.55|252.83|250.43|0
1651145400000|2022-04-28 11:30:00|252.83|250.43|251.91|249.51|253.63|251.23|251.77|249.37|0
1651145700000|2022-04-28 11:35:00|251.77|249.37|252.03|249.63|252.56|250.16|251.51|249.11|0
1651146000000|2022-04-28 11:40:00|251.97|249.57|252.43|250.03|252.43|250.03|251.64|249.24|0
1651146300000|2022-04-28 11:45:00|252.36|249.96|252.03|249.63|253.41|251.01|251.7|249.3|0
1651146600000|2022-04-28 11:50:00|251.9|249.5|251.1|248.7|252.95|250.55|250.84|248.44|0
1651146900000|2022-04-28 11:55:00|250.97|248.57|250.44|248.04|251.03|248.63|249.13|246.73|0
1651147200000|2022-04-28 12:00:00|250.31|247.91|249.45|247.05|250.97|248.57|249.39|246.99|0
1651147500000|2022-04-28 12:05:00|249.65|247.25|249.19|246.79|249.71|247.31|248.47|246.07|0
1651147800000|2022-04-28 12:10:00|249.12|246.72|247.55|245.15|249.12|246.72|247.22|244.82|0
1651148100000|2022-04-28 12:15:00|247.42|245.02|248.53|246.13|248.99|246.59|247.16|244.76|0
1651148400000|2022-04-28 12:20:00|248.59|246.19|250.16|247.76|250.3|247.9|248.33|245.93|0
1651148700000|2022-04-28 12:25:00|250.36|247.96|246.95|244.55|250.43|248.03|246.95|244.55|0
1651149000000|2022-04-28 12:30:00|246.56|244.16|244.35|241.95|246.63|244.23|244.16|241.76|0
1651149300000|2022-04-28 12:35:00|244.81|242.41|247.93|245.53|248.45|246.05|242.87|240.47|0
1651149600000|2022-04-28 12:40:00|248.19|245.79|249.63|247.23|251.6|249.2|247.67|245.27|0
1651149900000|2022-04-28 12:45:00|249.5|247.1|245.9|243.5|249.56|247.16|245.84|243.44|0
1651150200000|2022-04-28 12:50:00|245.71|243.31|242.73|240.33|245.71|243.31|241.82|239.42|0
1651150500000|2022-04-28 12:55:00|242.47|240.07|243.76|241.36|243.76|241.36|241.31|238.91|0
1651150800000|2022-04-28 13:00:00|243.5|241.1|243.88|241.48|245.44|243.04|242.59|240.19|0
1651151100000|2022-04-28 13:05:00|244.01|241.61|245.95|243.55|246.35|243.95|244.01|241.61|0
1651151400000|2022-04-28 13:10:00|245.82|243.42|244.26|241.86|246.15|243.75|244.26|241.86|0
1651151700000|2022-04-28 13:15:00|244.39|241.99|246.73|244.33|247.25|244.85|243.75|241.35|0
1651152000000|2022-04-28 13:20:00|246.86|244.46|247.25|244.85|247.77|245.37|246.47|244.07|0
1651152300000|2022-04-28 13:25:00|246.92|244.52|245.68|243.28|247.31|244.91|244.64|242.24|0
1651152600000|2022-04-28 13:30:00|245.94|243.54|240.14|237.74|249.86|247.46|238.56|236.16|0
1651152900000|2022-04-28 13:35:00|240.4|238|239.24|236.84|243.1|240.7|238.61|236.21|0
1651153200000|2022-04-28 13:40:00|238.48|236.08|233.65|231.25|241.68|239.28|232.83|230.43|0
1651153500000|2022-04-28 13:45:00|233.9|231.5|234.66|232.26|238.6|236.2|233.9|231.5|0
1651153800000|2022-04-28 13:50:00|234.4|232|237.83|235.43|238.34|235.94|231.95|229.55|0
1651154100000|2022-04-28 13:55:00|237.45|235.05|236.3|233.9|238.21|235.81|234.65|232.25|0
1651154400000|2022-04-28 14:00:00|236.17|233.77|228.12|225.72|236.55|234.15|228|225.6|0
1651154700000|2022-04-28 14:05:00|228.25|225.85|231.49|229.09|233.64|231.24|227.38|224.98|0
1651155000000|2022-04-28 14:10:00|232.12|229.72|231.87|229.47|233.38|230.98|228.62|226.22|0
1651155300000|2022-04-28 14:15:00|231.49|229.09|237.05|234.65|237.18|234.78|228.86|226.46|0
1651155600000|2022-04-28 14:20:00|237.31|234.91|234.04|231.64|237.43|235.03|233.79|231.39|0
1651155900000|2022-04-28 14:25:00|233.79|231.39|226.32|223.92|233.92|231.52|226.01|223.61|0
1651156200000|2022-04-28 14:30:00|225.83|223.43|223.43|221.03|226.94|224.54|221.23|218.83|0
1651156500000|2022-04-28 14:35:00|223.56|221.16|224.79|222.39|226.9|224.5|223.56|221.16|0
1651156800000|2022-04-28 14:40:00|224.66|222.26|225.16|222.76|225.4|223|221.59|219.19|0
1651157100000|2022-04-28 14:45:00|225.28|222.88|225.21|222.81|227.76|225.36|224.41|222.01|0
1651157400000|2022-04-28 14:50:00|225.15|222.75|225.83|223.43|227.01|224.61|222.56|220.16|0
1651157700000|2022-04-28 14:55:00|226.27|223.87|229.56|227.16|231.01|228.61|226.02|223.62|0
1651158000000|2022-04-28 15:00:00|229.94|227.54|231.88|229.48|232.95|230.55|229.13|226.73|0
1651158300000|2022-04-28 15:05:00|232.39|229.99|236.69|234.29|237.58|235.18|231|228.6|0
1651158600000|2022-04-28 15:10:00|236.82|234.42|237.58|235.18|237.58|235.18|235.55|233.15|0
1651158900000|2022-04-28 15:15:00|238.86|236.46|239.5|237.1|239.88|237.48|236.43|234.03|0
1651159200000|2022-04-28 15:20:00|239.63|237.23|237.32|234.92|239.88|237.48|236.3|233.9|0
1651159500000|2022-04-28 15:25:00|237.7|235.3|235.72|233.32|240.72|238.32|235.23|232.83|0
1651159800000|2022-04-28 15:30:00|236.42|234.02|238.33|235.93|238.72|236.32|234.25|231.85|0
1651160100000|2022-04-28 15:35:00|238.46|236.06|233.62|231.22|238.59|236.19|233.55|231.15|0
1651160400000|2022-04-28 15:40:00|233.49|231.09|232.1|229.7|235.01|232.61|232.1|229.7|0
1651160700000|2022-04-28 15:45:00|232.22|229.82|231.97|229.57|232.6|230.2|229.83|227.43|0
1651161000000|2022-04-28 15:50:00|231.84|229.44|234.68|232.28|236.4|234|230.83|228.43|0
1651161300000|2022-04-28 15:55:00|234.62|232.22|235.06|232.66|235.25|232.85|232.15|229.75|0
1651161600000|2022-04-28 16:00:00|234.75|232.35|237.24|234.84|237.75|235.35|233.55|231.15|0
1651161900000|2022-04-28 16:05:00|237.11|234.71|235.07|232.67|237.11|234.71|232.92|230.52|0
1651162200000|2022-04-28 16:10:00|235.32|232.92|239.41|237.01|239.41|237.01|234.82|232.42|0
1651162500000|2022-04-28 16:15:00|239.92|237.52|243.01|240.61|243.15|240.75|239.21|236.81|0
1651162800000|2022-04-28 16:20:00|243.14|240.74|243.38|240.98|245.87|243.47|242.37|239.97|0
1651163100000|2022-04-28 16:25:00|243.51|241.11|247.3|244.9|247.3|244.9|243.51|241.11|0
1651163400000|2022-04-28 16:30:00|247.96|245.56|249.91|247.03|250.16|247.16|246.77|244.37|0
1651163700000|2022-04-28 16:35:00|250.17|247.29|253.42|250.54|254.09|251.21|248.86|245.98|0
1651164000000|2022-04-28 16:40:00|253.29|250.41|256.62|253.74|256.75|253.87|253.29|250.41|0
1651164300000|2022-04-28 16:45:00|256.89|254.01|259.44|256.56|262.28|259.4|256.89|254.01|0
1651164600000|2022-04-28 16:50:00|259.3|256.42|259.84|256.96|259.98|257.1|256.35|253.47|0
1651164900000|2022-04-28 16:55:00|259.44|256.56|260.45|257.57|261.06|258.18|258.23|255.35|0
1651165200000|2022-04-28 17:00:00|260.99|258.11|261.94|259.06|262.21|259.33|258.7|255.82|0
1651165500000|2022-04-28 17:05:00|261.8|258.92|264.24|261.36|264.92|262.04|260.31|257.43|0
1651165800000|2022-04-28 17:10:00|264.11|261.23|268.75|265.87|269.17|266.29|264.11|261.23|0
1651166100000|2022-04-28 17:15:00|268.48|265.6|267.93|265.05|269.58|266.7|265.33|262.45|0
1651166400000|2022-04-28 17:20:00|267.79|264.91|264.59|261.71|269.55|266.67|263.36|260.48|0
1651166700000|2022-04-28 17:25:00|264.86|261.98|266.77|263.89|267.6|264.72|264.59|261.71|0
1651167000000|2022-04-28 17:30:00|266.91|264.03|266.77|263.89|268.01|265.13|263.97|261.09|0
1651167300000|2022-04-28 17:35:00|266.91|264.03|269.93|267.05|270.21|267.33|265.81|262.93|0
1651167600000|2022-04-28 17:40:00|270.21|267.33|267.31|264.43|270.76|267.88|264.71|261.83|0
1651167900000|2022-04-28 17:45:00|267.04|264.16|269.78|266.9|270.6|267.72|266.21|263.33|0
1651168200000|2022-04-28 17:50:00|269.91|267.03|266.61|263.73|269.91|267.03|265.52|262.64|0
1651168500000|2022-04-28 17:55:00|266.47|263.59|268.29|265.89|268.56|266.16|265.38|262.5|0
1651168800000|2022-04-28 18:00:00|268.43|266.03|269.25|266.85|269.8|267.4|267.46|265.06|0
1651169100000|2022-04-28 18:05:00|269.11|266.71|268.01|265.61|269.39|266.99|266.5|264.1|0
1651169400000|2022-04-28 18:10:00|268.15|265.75|267.45|265.05|270.21|267.81|267.32|264.92|0
1651169700000|2022-04-28 18:15:00|267.73|265.33|269.24|266.84|269.24|266.84|265.95|263.55|0
1651170000000|2022-04-28 18:20:00|269.1|266.7|270.76|268.36|270.76|268.36|267.31|264.91|0
1651170300000|2022-04-28 18:25:00|270.9|268.5|270.2|267.8|270.9|268.5|268.68|266.28|0
1651170600000|2022-04-28 18:30:00|270.34|267.94|269.92|267.52|271.58|269.18|268.13|265.73|0
1651170900000|2022-04-28 18:35:00|270.2|267.8|271.72|269.32|272.41|270.01|269.64|267.24|0
1651171200000|2022-04-28 18:40:00|271.86|269.46|274.77|272.37|274.91|272.51|271.86|269.46|0
1651171500000|2022-04-28 18:45:00|274.91|272.51|278.19|275.79|278.19|275.79|274.77|272.37|0
1651171800000|2022-04-28 18:50:00|278.33|275.93|275.67|273.27|280.3|277.9|275.67|273.27|0
1651172100000|2022-04-28 18:55:00|275.39|272.99|278.28|275.88|278.42|276.02|274.97|272.57|0
1651172400000|2022-04-28 19:00:00|277.58|275.18|278.34|275.94|280.1|277.7|276.04|273.64|0
1651172700000|2022-04-28 19:05:00|278.13|275.73|280.26|277.38|281.04|278.16|278.13|275.73|0
1651173000000|2022-04-28 19:10:00|280.19|277.31|278.16|275.28|280.19|277.31|277.25|274.37|0
1651173300000|2022-04-28 19:15:00|277.95|275.07|280.75|277.87|280.75|277.87|277.11|274.23|0
1651173600000|2022-04-28 19:20:00|280.89|278.01|284.48|281.6|284.76|281.88|280.05|277.17|0
1651173900000|2022-04-28 19:25:00|284.05|281.17|279.83|276.95|284.34|281.46|279.69|276.81|0
1651174200000|2022-04-28 19:30:00|279.69|276.81|277.39|274.51|280.39|277.51|275.92|273.04|0
1651174500000|2022-04-28 19:35:00|277.53|274.65|276.42|273.54|278.92|276.04|274.34|271.46|0
1651174800000|2022-04-28 19:40:00|276.55|273.67|274.47|271.59|279.76|276.88|273.78|270.9|0
1651175100000|2022-04-28 19:45:00|274.06|271.18|273.83|270.95|277.38|274.5|271.49|268.61|0
1651175400000|2022-04-28 19:50:00|273|270.12|272.45|269.57|273.42|270.54|269.29|266.41|0
1651175700000|2022-04-28 19:55:00|271.76|268.88|275.55|272.67|275.55|272.67|268.45|265.57|0
1651176000000|2022-04-28 20:00:00|276.38|273.5|265.82|262.94|276.66|273.78|259.62|256.74|0
1651176300000|2022-04-28 20:05:00|265.55|262.67|263.73|260.85|269.01|266.13|262.79|259.91|0
1651176600000|2022-04-28 20:10:00|262.92|260.04|261.58|258.7|265.9|263.02|261.17|258.29|0
1651176900000|2022-04-28 20:15:00|262.35|258.99|262.55|259.19|263.7|260.34|260.47|257.11|0
1651177200000|2022-04-28 20:20:00|262.62|259.26|264.3|260.94|266.06|262.7|261.34|257.98|0
1651177500000|2022-04-28 20:25:00|264.43|261.07|265.11|261.75|265.65|262.29|263.02|259.66|0
1651177800000|2022-04-28 20:30:00|265.31|261.95|273.22|269.3|279.03|275.67|265.31|261.95|0
1651178100000|2022-04-28 20:35:00|273.43|269.51|270.95|267.03|275.63|271.71|270.41|266.49|0
1651178400000|2022-04-28 20:40:00|271.03|267.11|269.97|266.05|271.43|267.51|268.81|264.89|0
1651178700000|2022-04-28 20:45:00|269.76|265.84|261.96|258.04|269.9|265.98|261.76|257.84|0
1651179000000|2022-04-28 20:50:00|261.89|257.97|263.22|260.42|263.49|260.69|261.4|257.84|0
1651179300000|2022-04-28 20:55:00|262.95|260.15|262.67|259.87|265.32|262.52|261.8|259|0
1651179600000|2022-04-28 21:00:00|262.44|259.64|261.08|258.28|263.91|261.11|260.48|257.68|0
1651179900000|2022-04-28 21:05:00|261.06|258.26|259.45|256.65|261.24|258.44|259.05|256.25|0
1651180200000|2022-04-28 21:10:00|259.44|256.64|256.61|253.81|260.72|257.92|256.61|253.81|0
1651180500000|2022-04-28 21:15:00|256.67|253.87|256.24|253.44|257.37|254.57|255.88|253.08|0
1651180800000|2022-04-28 21:20:00|256.41|253.61|251.02|248.22|256.53|253.73|249.28|246.48|0
1651181100000|2022-04-28 21:25:00|251.04|248.24|252.49|249.69|253.5|250.7|250.35|247.55|0
1651181400000|2022-04-28 21:30:00|252.51|249.71|252.41|249.61|252.8|250|251.6|248.8|0
1651181700000|2022-04-28 21:35:00|252.48|249.68|252.59|249.79|252.59|249.79|251.53|248.73|0
1651182000000|2022-04-28 21:40:00|252.63|249.83|252.46|249.66|254.35|251.55|252.46|249.66|0
1651182300000|2022-04-28 21:45:00|252.26|249.46|255.51|252.71|255.82|253.02|252.26|249.46|0
1651182600000|2022-04-28 21:50:00|255.49|252.69|255.9|253.1|256.47|253.67|255.17|252.37|0
1651182900000|2022-04-28 21:55:00|255.85|253.05|256.08|253.28|257.24|254.44|255.72|252.92|0
1651183200000|2022-04-28 22:00:00|252.63|249.83|255.41|252.61|255.54|252.74|249.48|246.68|0
1651183500000|2022-04-28 22:05:00|255.34|252.54|255.74|252.94|256.54|253.74|254.81|252.01|0
1651183800000|2022-04-28 22:10:00|255.61|252.81|256.27|253.47|257.13|254.33|254.41|251.61|0
1651184100000|2022-04-28 22:15:00|256.8|254|257.13|254.33|258.13|255.33|256.67|253.87|0
1651184400000|2022-04-28 22:20:00|257.06|254.26|256.93|254.13|258.93|256.13|256.66|253.86|0
1651184700000|2022-04-28 22:25:00|257.06|254.26|256.26|253.46|257.33|254.53|255.07|252.27|0
1651185000000|2022-04-28 22:30:00|256.19|253.39|257.05|254.25|258.26|255.46|256.19|253.39|0
1651185300000|2022-04-28 22:35:00|257.19|254.39|256.25|253.45|257.19|254.39|255.99|253.19|0
1651185600000|2022-04-28 22:40:00|256.12|253.32|254.39|251.59|256.39|253.59|253.6|250.8|0
1651185900000|2022-04-28 22:45:00|253.99|251.19|253.99|251.19|254.92|252.12|253.6|250.8|0
1651186200000|2022-04-28 22:50:00|253.92|251.12|253.46|250.66|254.12|251.32|253.07|250.27|0
1651186500000|2022-04-28 22:55:00|253.59|250.79|254.51|251.71|254.65|251.85|253.46|250.66|0
1651186800000|2022-04-28 23:00:00|254.65|251.85|253.72|250.92|254.65|251.85|253.25|250.45|0
1651187100000|2022-04-28 23:05:00|253.59|250.79|254.11|251.31|254.11|251.31|253.25|250.45|0
1651187400000|2022-04-28 23:10:00|254.04|251.24|254.24|251.44|254.51|251.71|253.71|250.91|0
1651187700000|2022-04-28 23:15:00|253.98|251.18|255.96|253.16|256.16|253.36|253.58|250.78|0
1651188000000|2022-04-28 23:20:00|255.83|253.03|255.69|252.89|256.63|253.83|255.62|252.82|0
1651188300000|2022-04-28 23:25:00|255.83|253.03|255.89|253.09|255.96|253.16|255.29|252.49|0
1651188600000|2022-04-28 23:30:00|255.82|253.02|254.82|252.02|256.35|253.55|254.63|251.83|0
1651188900000|2022-04-28 23:35:00|254.76|251.96|254.22|251.42|255.16|252.36|253.89|251.09|0
1651189200000|2022-04-28 23:40:00|254.36|251.56|253.96|251.16|254.36|251.56|253.56|250.76|0
1651189500000|2022-04-28 23:45:00|254.09|251.29|254.35|251.55|254.35|251.55|253.69|250.89|0
1651189800000|2022-04-28 23:50:00|254.22|251.42|254.54|251.74|254.62|251.82|253.95|251.15|0
1651190100000|2022-04-28 23:55:00|254.61|251.81|254.34|251.54|254.61|251.81|254.08|251.28|0
1651190400000|2022-04-29 00:00:00|254.48|251.68|254.94|252.14|255.14|252.34|254.21|251.41|0
1651190700000|2022-04-29 00:05:00|254.87|252.07|255.53|252.73|255.6|252.8|254.87|252.07|0
1651191000000|2022-04-29 00:10:00|255.46|252.66|257.39|254.59|257.53|254.73|255.4|252.6|0
1651191300000|2022-04-29 00:15:00|257.53|254.73|258.99|256.19|259.59|256.79|257.53|254.73|0
1651191600000|2022-04-29 00:20:00|259.13|256.33|261|258.2|261.14|258.34|259.13|256.33|0
1651191900000|2022-04-29 00:25:00|260.87|258.07|261.13|258.33|261.74|258.94|260.73|257.93|0
1651192200000|2022-04-29 00:30:00|261.27|258.47|259.54|256.74|261.4|258.6|259.54|256.74|0
1651192500000|2022-04-29 00:35:00|259.61|256.81|259.27|256.47|260.35|257.55|259.14|256.34|0
1651192800000|2022-04-29 00:40:00|259.4|256.6|258.6|255.8|259.4|256.6|258.2|255.4|0
1651193100000|2022-04-29 00:45:00|258.46|255.66|258.66|255.86|258.86|256.06|258.19|255.39|0
1651193400000|2022-04-29 00:50:00|258.73|255.93|258.19|255.39|259.46|256.66|258.05|255.25|0
1651193700000|2022-04-29 00:55:00|258.05|255.25|259.53|256.73|259.66|256.86|257.92|255.12|0
1651194000000|2022-04-29 01:00:00|259.59|256.79|258.85|256.05|260.06|257.26|258.85|256.05|0
1651194300000|2022-04-29 01:05:00|258.99|256.19|259.85|257.05|260.06|257.26|258.99|256.19|0
1651194600000|2022-04-29 01:10:00|259.92|257.12|259.65|256.85|260.46|257.66|259.25|256.45|0
1651194900000|2022-04-29 01:15:00|259.79|256.99|262.07|259.27|262.48|259.68|259.52|256.72|0
1651195200000|2022-04-29 01:20:00|262.14|259.34|261.66|258.86|262.34|259.54|260.59|257.79|0
1651195500000|2022-04-29 01:25:00|261.73|258.93|263.01|260.21|264.1|261.3|261.66|258.86|0
1651195800000|2022-04-29 01:30:00|263.21|260.41|264.77|261.97|265.32|262.52|263.15|260.35|0
1651196100000|2022-04-29 01:35:00|264.91|262.11|265.58|262.78|265.99|263.19|264.83|262.03|0
1651196400000|2022-04-29 01:40:00|265.72|262.92|266.53|263.73|267.35|264.55|265.45|262.65|0
1651196700000|2022-04-29 01:45:00|266.67|263.87|266.39|263.59|267.08|264.28|265.99|263.19|0
1651197000000|2022-04-29 01:50:00|266.32|263.52|265.85|263.05|266.67|263.87|265.44|262.64|0
1651197300000|2022-04-29 01:55:00|265.91|263.11|265.43|262.63|266.39|263.59|265.43|262.63|0
1651197600000|2022-04-29 02:00:00|265.36|262.56|265.9|263.1|266.11|263.31|265.3|262.5|0
1651197900000|2022-04-29 02:05:00|265.84|263.04|266.11|263.31|266.25|263.45|265.36|262.56|0
1651198200000|2022-04-29 02:10:00|266.24|263.44|264.61|261.81|266.72|263.92|264.47|261.67|0
1651198500000|2022-04-29 02:15:00|264.75|261.95|264.74|261.94|265.29|262.49|264.54|261.74|0
1651198800000|2022-04-29 02:20:00|264.94|262.14|265.08|262.28|265.15|262.35|264.47|261.67|0
1651199100000|2022-04-29 02:25:00|265.01|262.21|264.74|261.94|265.01|262.21|263.52|260.72|0
1651199400000|2022-04-29 02:30:00|264.6|261.8|263.17|260.37|264.6|261.8|262.97|260.17|0
1651199700000|2022-04-29 02:35:00|263.24|260.44|262.29|259.49|263.78|260.98|262.16|259.36|0
1651200000000|2022-04-29 02:40:00|262.16|259.36|262.42|259.62|262.56|259.76|261.35|258.55|0
1651200300000|2022-04-29 02:45:00|262.56|259.76|263.23|260.43|263.78|260.98|262.56|259.76|0
1651200600000|2022-04-29 02:50:00|263.37|260.57|263.84|261.04|264.24|261.44|263.37|260.57|0
1651200900000|2022-04-29 02:55:00|264.04|261.24|263.36|260.56|264.38|261.58|262.96|260.16|0
1651201200000|2022-04-29 03:00:00|263.5|260.7|263.76|260.96|264.1|261.3|263.5|260.7|0
1651201500000|2022-04-29 03:05:00|263.63|260.83|263.22|260.42|263.76|260.96|262.82|260.02|0
1651201800000|2022-04-29 03:10:00|263.15|260.35|262.27|259.47|263.22|260.42|261.6|258.8|0
1651202100000|2022-04-29 03:15:00|262.54|259.74|264.03|261.23|264.3|261.5|262|259.2|0
1651202400000|2022-04-29 03:20:00|264.16|261.36|262.67|259.87|264.3|261.5|262.67|259.87|0
1651202700000|2022-04-29 03:25:00|262.73|259.93|264.7|261.9|265.38|262.58|262.53|259.73|0
1651203000000|2022-04-29 03:30:00|264.76|261.96|264.9|262.1|265.31|262.51|264.49|261.69|0
1651203300000|2022-04-29 03:35:00|265.1|262.3|263.61|260.81|265.1|262.3|263.27|260.47|0
1651203600000|2022-04-29 03:40:00|263.74|260.94|263.88|261.08|264.15|261.35|262.79|259.99|0
1651203900000|2022-04-29 03:45:00|263.74|260.94|263.6|260.8|264.69|261.89|263.53|260.73|0
1651204200000|2022-04-29 03:50:00|263.67|260.87|262.52|259.72|264.96|262.16|262.38|259.58|0
1651204500000|2022-04-29 03:55:00|262.65|259.85|264.07|261.27|264.27|261.47|261.7|258.9|0
1651204800000|2022-04-29 04:00:00|264.14|261.34|263.32|260.52|265.09|262.29|263.12|260.32|0
1651205100000|2022-04-29 04:05:00|263.25|260.45|263.65|260.85|263.79|260.99|262.78|259.98|0
1651205400000|2022-04-29 04:10:00|263.59|260.79|263.31|260.51|263.79|260.99|263.11|260.31|0
1651205700000|2022-04-29 04:15:00|263.24|260.44|263.51|260.71|263.72|260.92|263.04|260.24|0
1651206000000|2022-04-29 04:20:00|263.45|260.65|263.31|260.51|263.99|261.19|263.17|260.37|0
1651206300000|2022-04-29 04:25:00|263.37|260.57|263.64|260.84|263.91|261.11|263.24|260.44|0
1651206600000|2022-04-29 04:30:00|263.58|260.78|264.12|261.32|264.39|261.59|263.37|260.57|0
1651206900000|2022-04-29 04:35:00|263.98|261.18|263.57|260.77|264.31|261.51|263.43|260.63|0
1651207200000|2022-04-29 04:40:00|263.64|260.84|263.97|261.17|264.11|261.31|263.43|260.63|0
1651207500000|2022-04-29 04:45:00|263.84|261.04|264.38|261.58|264.38|261.58|263.29|260.49|0
1651207800000|2022-04-29 04:50:00|264.51|261.71|264.37|261.57|264.78|261.98|263.43|260.63|0
1651208100000|2022-04-29 04:55:00|264.44|261.64|264.91|262.11|265.32|262.52|264.24|261.44|0
1651208400000|2022-04-29 05:00:00|264.78|261.98|267.5|264.7|267.91|265.11|264.78|261.98|0
1651208700000|2022-04-29 05:05:00|267.64|264.84|268.45|265.65|268.59|265.79|267.36|264.56|0
1651209000000|2022-04-29 05:10:00|268.32|265.52|267.9|265.1|268.45|265.65|267.49|264.69|0
1651209300000|2022-04-29 05:15:00|268.04|265.24|266.81|264.01|268.04|265.24|266.67|263.87|0
1651209600000|2022-04-29 05:20:00|266.94|264.14|265.85|263.05|267.08|264.28|264.49|261.69|0
1651209900000|2022-04-29 05:25:00|265.71|262.91|266.39|263.59|266.53|263.73|265.58|262.78|0
1651210200000|2022-04-29 05:30:00|266.53|263.73|266.59|263.79|267.21|264.41|265.71|262.91|0
1651210500000|2022-04-29 05:35:00|266.53|263.73|267.48|264.68|267.89|265.09|266.39|263.59|0
1651210800000|2022-04-29 05:40:00|267.61|264.81|267.07|264.27|267.75|264.95|266.79|263.99|0
1651211100000|2022-04-29 05:45:00|267.34|264.54|266.93|264.13|267.61|264.81|266.85|264.05|0
1651211400000|2022-04-29 05:50:00|266.79|263.99|265.15|262.35|266.93|264.13|264.95|262.15|0
1651211700000|2022-04-29 05:55:00|264.88|262.08|266.24|263.44|266.37|263.57|264.2|261.4|0
1651212000000|2022-04-29 06:00:00|266.1|263.3|267.53|264.73|267.53|264.73|264.13|261.33|0
1651212300000|2022-04-29 06:05:00|267.74|264.94|269.24|266.44|270.2|267.4|267.6|264.8|0
1651212600000|2022-04-29 06:10:00|268.96|266.16|266.91|264.11|268.96|266.16|265.96|263.16|0
1651212900000|2022-04-29 06:15:00|267.05|264.25|267.32|264.52|268.69|265.89|265.82|263.02|0
1651213200000|2022-04-29 06:20:00|267.18|264.38|268.82|266.02|269.3|266.5|266.5|263.7|0
1651213500000|2022-04-29 06:25:00|268.54|265.74|268.95|266.15|269.5|266.7|267.72|264.92|0
1651213800000|2022-04-29 06:30:00|268.88|266.08|269.77|266.97|270.32|267.52|268.13|265.33|0
1651214100000|2022-04-29 06:35:00|269.84|267.04|270.46|267.66|271.28|268.48|269.84|267.04|0
1651214400000|2022-04-29 06:40:00|270.18|267.38|270.38|267.58|270.66|267.86|269.49|266.69|0
1651214700000|2022-04-29 06:45:00|270.32|267.52|268.94|266.14|271|268.2|268.8|266|0
1651215000000|2022-04-29 06:50:00|269.08|266.28|267.29|264.49|269.35|266.55|267.02|264.22|0
1651215300000|2022-04-29 06:55:00|267.16|264.36|266.74|263.94|267.7|264.9|266.33|263.53|0
1651215600000|2022-04-29 07:00:00|267.15|264.35|261.86|259.06|267.42|264.62|261.18|258.38|0
1651215900000|2022-04-29 07:05:00|261.79|259.39|263.38|260.98|263.52|261.12|260.42|258.02|0
1651216200000|2022-04-29 07:10:00|263.52|261.12|261.08|258.68|263.85|261.45|260.68|258.28|0
1651216500000|2022-04-29 07:15:00|261.01|258.61|261.89|259.49|262.97|260.57|260.81|258.41|0
1651216800000|2022-04-29 07:20:00|261.95|259.55|263.37|260.97|264.66|262.26|261.95|259.55|0
1651217100000|2022-04-29 07:25:00|262.9|260.5|263.51|261.11|264.73|262.33|261.41|259.01|0
1651217400000|2022-04-29 07:30:00|263.57|261.17|264.99|262.59|265.74|263.34|263.57|261.17|0
1651217700000|2022-04-29 07:35:00|264.92|262.52|266.42|264.02|267.44|265.04|264.92|262.52|0
1651218000000|2022-04-29 07:40:00|266.49|264.09|265.49|263.09|267.03|264.63|264.07|261.67|0
1651218300000|2022-04-29 07:45:00|265.36|262.96|266.44|264.04|266.93|264.53|264.2|261.8|0
1651218600000|2022-04-29 07:50:00|266.51|264.11|266.1|263.7|268.08|265.68|264.26|261.86|0
1651218900000|2022-04-29 07:55:00|266.03|263.63|264.74|262.34|266.44|264.04|263.99|261.59|0
1651219200000|2022-04-29 08:00:00|265.01|262.61|265.82|263.42|266.64|264.24|263.92|261.52|0
1651219500000|2022-04-29 08:05:00|266.37|263.97|265.68|263.28|267.32|264.92|264.33|261.93|0
1651219800000|2022-04-29 08:10:00|265.82|263.42|266.02|263.62|266.64|264.24|265.41|263.01|0
1651220100000|2022-04-29 08:15:00|266.09|263.69|265.69|263.29|267.51|265.11|265.69|263.29|0
1651220400000|2022-04-29 08:20:00|265.55|263.15|263.78|261.38|265.69|263.29|263.65|261.25|0
1651220700000|2022-04-29 08:25:00|263.85|261.45|266.77|264.37|266.77|264.37|262.02|259.62|0
1651221000000|2022-04-29 08:30:00|266.64|264.24|263.71|261.31|266.77|264.37|263.71|261.31|0
1651221300000|2022-04-29 08:35:00|263.57|261.17|261.34|258.94|264.46|262.06|261.34|258.94|0
1651221600000|2022-04-29 08:40:00|261.47|259.07|261.07|258.67|262.96|260.56|260.66|258.26|0
1651221900000|2022-04-29 08:45:00|260.66|258.26|263.09|260.69|263.77|261.37|260.66|258.26|0
1651222200000|2022-04-29 08:50:00|262.82|260.42|262.14|259.74|263.29|260.89|261.6|259.2|0
1651222500000|2022-04-29 08:55:00|262.07|259.67|261.87|259.47|262.41|260.01|260.92|258.52|0
1651222800000|2022-04-29 09:00:00|261.93|259.53|261.42|259.02|262.1|259.7|260.24|257.84|0
1651223100000|2022-04-29 09:05:00|261.56|259.16|258.86|256.46|261.56|259.16|258.33|255.93|0
1651223400000|2022-04-29 09:10:00|259|256.6|258.46|256.06|259.53|257.13|258.33|255.93|0
1651223700000|2022-04-29 09:15:00|258.32|255.92|258.72|256.32|258.99|256.59|257.38|254.98|0
1651224000000|2022-04-29 09:20:00|258.59|256.19|259.45|257.05|260.47|258.07|257.92|255.52|0
1651224300000|2022-04-29 09:25:00|259.19|256.79|257.11|254.71|259.25|256.85|256.58|254.18|0
1651224600000|2022-04-29 09:30:00|256.84|254.44|257.11|254.71|258.71|256.31|256.04|253.64|0
1651224900000|2022-04-29 09:35:00|257.17|254.77|258.1|255.7|258.31|255.91|256.44|254.04|0
1651225200000|2022-04-29 09:40:00|258.04|255.64|257.34|254.94|258.04|255.64|256.34|253.94|0
1651225500000|2022-04-29 09:45:00|257.21|254.81|257.34|254.94|257.74|255.34|256.41|254.01|0
1651225800000|2022-04-29 09:50:00|257.74|255.34|256|253.6|258.14|255.74|255.87|253.47|0
1651226100000|2022-04-29 09:55:00|256.14|253.74|257.33|254.93|257.6|255.2|255.73|253.33|0
1651226400000|2022-04-29 10:00:00|257.4|255|259.54|257.14|260.41|258.01|257.13|254.73|0
1651226700000|2022-04-29 10:05:00|259.47|257.07|259.2|256.8|259.47|257.07|258.27|255.87|0
1651227000000|2022-04-29 10:10:00|259.07|256.67|257.59|255.19|259.07|256.67|256.59|254.19|0
1651227300000|2022-04-29 10:15:00|257.46|255.06|257.46|255.06|258.99|256.59|256.92|254.52|0
1651227600000|2022-04-29 10:20:00|257.39|254.99|255.98|253.58|257.45|255.05|255.85|253.45|0
1651227900000|2022-04-29 10:25:00|256.38|253.98|254.52|252.12|256.52|254.12|253.72|251.32|0
1651228200000|2022-04-29 10:30:00|254.45|252.05|255.05|252.65|255.58|253.18|253.72|251.32|0
1651228500000|2022-04-29 10:35:00|254.78|252.38|253.91|251.51|255.05|252.65|253.59|251.19|0
1651228800000|2022-04-29 10:40:00|253.98|251.58|252.75|250.35|254.64|252.24|252.1|249.7|0
1651229100000|2022-04-29 10:45:00|252.62|250.22|252.62|250.22|253.41|251.01|252.09|249.69|0
1651229400000|2022-04-29 10:50:00|252.49|250.09|253.81|251.41|254.21|251.81|252.49|250.09|0
1651229700000|2022-04-29 10:55:00|253.67|251.27|252.74|250.34|253.94|251.54|251.69|249.29|0
1651230000000|2022-04-29 11:00:00|252.88|250.48|252.61|250.21|254.33|251.93|251.35|248.95|0
1651230300000|2022-04-29 11:05:00|252.87|250.47|253.46|251.06|253.93|251.53|252.48|250.08|0
1651230600000|2022-04-29 11:10:00|253.53|251.13|251.61|249.21|253.53|251.13|250.76|248.36|0
1651230900000|2022-04-29 11:15:00|251.55|249.15|253.53|251.13|253.66|251.26|251.41|249.01|0
1651231200000|2022-04-29 11:20:00|253.46|251.06|254.32|251.92|254.58|252.18|253.26|250.86|0
1651231500000|2022-04-29 11:25:00|254.38|251.98|253.65|251.25|255.11|252.71|252.73|250.33|0
1651231800000|2022-04-29 11:30:00|253.58|251.18|251.73|249.33|254.71|252.31|251.67|249.27|0
1651232100000|2022-04-29 11:35:00|251.67|249.27|251.86|249.46|251.93|249.53|250.8|248.4|0
1651232400000|2022-04-29 11:40:00|251.53|249.13|250.74|248.34|251.79|249.39|249.95|247.55|0
1651232700000|2022-04-29 11:45:00|250.67|248.27|250.34|247.94|251.99|249.59|249.95|247.55|0
1651233000000|2022-04-29 11:50:00|250.27|247.87|250.14|247.74|250.34|247.94|248.76|246.36|0
1651233300000|2022-04-29 11:55:00|250.07|247.67|250.73|248.33|252.05|249.65|250.07|247.67|0
1651233600000|2022-04-29 12:00:00|250.66|248.26|251.91|249.51|252.31|249.91|250.2|247.8|0
1651233900000|2022-04-29 12:05:00|252.04|249.64|253.43|251.03|253.63|251.23|251.25|248.85|0
1651234200000|2022-04-29 12:10:00|253.49|251.09|253.23|250.83|253.62|251.22|251.91|249.51|0
1651234500000|2022-04-29 12:15:00|253.36|250.96|254.81|252.41|254.95|252.55|253.09|250.69|0
1651234800000|2022-04-29 12:20:00|254.95|252.55|258.41|256.01|258.54|256.14|254.68|252.28|0
1651235100000|2022-04-29 12:25:00|258.54|256.14|257.91|255.51|259.62|257.22|257.21|254.81|0
1651235400000|2022-04-29 12:30:00|257.78|255.38|254.18|251.78|257.78|255.38|252.12|249.72|0
1651235700000|2022-04-29 12:35:00|253.65|251.25|251|248.6|253.65|251.25|249.56|247.16|0
1651236000000|2022-04-29 12:40:00|251.13|248.73|253.64|251.24|254.44|252.04|250.6|248.2|0
1651236300000|2022-04-29 12:45:00|253.77|251.37|255.5|253.1|256.43|254.03|252.84|250.44|0
1651236600000|2022-04-29 12:50:00|254.83|252.43|254.43|252.03|256.16|253.76|254.09|251.69|0
1651236900000|2022-04-29 12:55:00|254.3|251.9|251.38|248.98|254.96|252.56|251.38|248.98|0
1651237200000|2022-04-29 13:00:00|250.99|248.59|250.85|248.45|252.57|250.17|250.33|247.93|0
1651237500000|2022-04-29 13:05:00|250.72|248.32|247.05|244.65|250.98|248.58|246.92|244.52|0
1651237800000|2022-04-29 13:10:00|246.92|244.52|245.74|243.34|247.57|245.17|245.35|242.95|0
1651238100000|2022-04-29 13:15:00|245.87|243.47|247.56|245.16|248.09|245.69|245.35|242.95|0
1651238400000|2022-04-29 13:20:00|247.17|244.77|251.5|249.1|252.03|249.63|246.91|244.51|0
1651238700000|2022-04-29 13:25:00|251.63|249.23|251.5|249.1|252.29|249.89|250.18|247.78|0
1651239000000|2022-04-29 13:30:00|251.69|249.29|255.55|253.15|256.88|254.48|244.76|242.36|0
1651239300000|2022-04-29 13:35:00|255.68|253.28|252.53|250.13|258.62|256.22|250.81|248.41|0
1651239600000|2022-04-29 13:40:00|252.92|250.52|247.53|245.13|255.44|253.04|247.46|245.06|0
1651239900000|2022-04-29 13:45:00|248.19|245.79|251.07|248.67|252.39|249.99|246.88|244.48|0
1651240200000|2022-04-29 13:50:00|250.81|248.41|251.56|249.16|253.58|251.18|247.37|244.97|0
1651240500000|2022-04-29 13:55:00|252.49|250.09|260.52|258.12|265.29|262.89|252.49|250.09|0
1651240800000|2022-04-29 14:00:00|260.65|258.25|256.68|254.28|261.27|258.87|256.28|253.88|0
1651241100000|2022-04-29 14:05:00|256.55|254.15|254.01|251.61|257.22|254.82|251.75|249.35|0
1651241400000|2022-04-29 14:10:00|254.27|251.87|253.07|250.67|256.41|254.01|251.61|249.21|0
1651241700000|2022-04-29 14:15:00|252.8|250.4|242.94|240.54|256.68|254.28|242.04|239.64|0
1651242000000|2022-04-29 14:20:00|242.42|240.02|240.87|238.47|243.98|241.58|239.45|237.05|0
1651242300000|2022-04-29 14:25:00|240.67|238.27|236.62|234.22|241.77|239.37|235.85|233.45|0
1651242600000|2022-04-29 14:30:00|236.49|234.09|235.1|232.7|237.28|234.88|231.55|229.15|0
1651242900000|2022-04-29 14:35:00|235.48|233.08|235.42|233.02|236.38|233.98|232.3|229.9|0
1651243200000|2022-04-29 14:40:00|235.48|233.08|234.33|231.93|235.86|233.46|232.05|229.65|0
1651243500000|2022-04-29 14:45:00|234.2|231.8|231.53|229.13|234.33|231.93|231.16|228.76|0
1651243800000|2022-04-29 14:50:00|231.28|228.88|232.67|230.27|233.18|230.78|230.02|227.62|0
1651244100000|2022-04-29 14:55:00|232.8|230.4|234.07|231.67|234.71|232.31|231.78|229.38|0
1651244400000|2022-04-29 15:00:00|233.43|231.03|232.79|230.39|233.56|231.16|230.01|227.61|0
1651244700000|2022-04-29 15:05:00|232.54|230.14|232.16|229.76|236.23|233.83|231.52|229.12|0
1651245000000|2022-04-29 15:10:00|232.09|229.69|231.9|229.5|233.17|230.77|228.37|225.97|0
1651245300000|2022-04-29 15:15:00|231.27|228.87|233.04|230.64|233.16|230.76|230.51|228.11|0
1651245600000|2022-04-29 15:20:00|233.42|231.02|234.11|231.71|235.71|233.31|231.01|228.61|0
1651245900000|2022-04-29 15:25:00|234.18|231.78|234.75|232.35|235.32|232.92|232.14|229.74|0
1651246200000|2022-04-29 15:30:00|234.43|232.03|236.86|234.46|240.33|237.93|233.67|231.27|0
1651246500000|2022-04-29 15:35:00|237.11|234.71|235.19|232.79|238.78|236.38|235.19|232.79|0
1651246800000|2022-04-29 15:40:00|234.81|232.41|238.39|235.99|238.65|236.25|234.3|231.9|0
1651247100000|2022-04-29 15:45:00|238.26|235.86|237.49|235.09|241.1|238.7|236.85|234.45|0
1651247400000|2022-04-29 15:50:00|237.04|234.64|236.18|233.78|237.74|235.34|233.97|231.57|0
1651247700000|2022-04-29 15:55:00|236.31|233.91|231.65|229.25|237.21|234.81|231.34|228.94|0
1651248000000|2022-04-29 16:00:00|231.72|229.32|225.17|222.77|231.97|229.57|224.92|222.52|0
1651248300000|2022-04-29 16:05:00|225.42|223.02|224.17|221.77|225.86|223.46|223.55|221.15|0
1651248600000|2022-04-29 16:10:00|224.05|221.65|225.42|223.02|226.42|224.02|223.8|221.4|0
1651248900000|2022-04-29 16:15:00|225.04|222.64|224.7|222.3|225.41|223.01|220.24|217.84|0
1651249200000|2022-04-29 16:20:00|224.89|222.49|226.11|223.71|226.11|223.71|222.69|220.29|0
1651249500000|2022-04-29 16:25:00|226.36|223.96|223.87|221.47|227.36|224.96|223.25|220.85|0
1651249800000|2022-04-29 16:30:00|223.62|221.22|223.12|220.72|224.49|222.09|222.13|219.73|0
1651250100000|2022-04-29 16:35:00|223.24|220.84|223.36|220.96|224.36|221.96|222.13|219.73|0
1651250400000|2022-04-29 16:40:00|223.24|220.84|220.27|217.87|223.61|221.21|220.15|217.75|0
1651250700000|2022-04-29 16:45:00|220.4|218|220.15|217.75|221.88|219.48|219.9|217.5|0
1651251000000|2022-04-29 16:50:00|220.02|217.62|215.99|213.59|220.15|217.75|215.99|213.59|0
1651251300000|2022-04-29 16:55:00|216.23|213.83|218.3|215.9|219.41|217.01|216.23|213.83|0
1651251600000|2022-04-29 17:00:00|217.94|215.54|221.99|219.59|222.85|220.45|217.94|215.54|0
1651251900000|2022-04-29 17:05:00|221.68|219.28|217.66|215.26|221.68|219.28|216.8|214.4|0
1651252200000|2022-04-29 17:10:00|217.53|215.13|219.49|217.09|219.49|217.09|216.92|214.52|0
1651252500000|2022-04-29 17:15:00|219.55|217.15|220.97|218.57|221.65|219.25|219|216.6|0
1651252800000|2022-04-29 17:20:00|220.84|218.44|223.94|221.54|223.94|221.54|219.73|217.33|0
1651253100000|2022-04-29 17:25:00|223.69|221.29|222.69|220.29|226.37|223.97|222.44|220.04|0
1651253400000|2022-04-29 17:30:00|222.32|219.92|224.3|221.9|225.55|223.15|222.32|219.92|0
1651253700000|2022-04-29 17:35:00|224.05|221.65|224.55|222.15|228.05|225.65|223.43|221.03|0
1651254000000|2022-04-29 17:40:00|224.67|222.27|220.95|218.55|224.67|222.27|219.84|217.44|0
1651254300000|2022-04-29 17:45:00|220.58|218.18|218.37|215.97|220.83|218.43|218.24|215.84|0
1651254600000|2022-04-29 17:50:00|218.98|216.58|218.12|215.72|219.59|217.19|217.87|215.47|0
1651254900000|2022-04-29 17:55:00|217.63|215.23|217.63|215.23|218.73|216.33|217.14|214.74|0
1651255200000|2022-04-29 18:00:00|217.5|215.1|215.55|213.15|218.12|215.72|214.82|212.42|0
1651255500000|2022-04-29 18:05:00|215.67|213.27|216.76|214.36|217.25|214.85|214.21|211.81|0
1651255800000|2022-04-29 18:10:00|216.4|214|217.24|214.84|218.16|215.76|215.19|212.79|0
1651256100000|2022-04-29 18:15:00|217.37|214.97|217.85|215.45|221.4|219|217.24|214.84|0
1651256400000|2022-04-29 18:20:00|217.97|215.57|214.57|212.17|217.97|215.57|214.09|211.69|0
1651256700000|2022-04-29 18:25:00|214.69|212.29|215.11|212.71|216.14|213.74|214.45|212.05|0
1651257000000|2022-04-29 18:30:00|214.81|212.41|214.32|211.92|216.5|214.1|213.48|211.08|0
1651257300000|2022-04-29 18:35:00|214.38|211.98|210.96|208.56|215.53|213.13|210.96|208.56|0
1651257600000|2022-04-29 18:40:00|211.2|208.8|212.39|209.99|212.4|210|211.2|208.8|0
1651257900000|2022-04-29 18:45:00|212.75|210.35|209.41|207.01|213.59|211.19|207.96|205.56|0
1651258200000|2022-04-29 18:50:00|209.52|207.12|208.1|205.7|210.12|207.72|208.1|205.7|0
1651258500000|2022-04-29 18:55:00|207.98|205.58|211.06|208.66|212.02|209.62|207.27|204.87|0
1651258800000|2022-04-29 19:00:00|210.83|208.43|210.05|207.65|211.3|208.9|208.21|205.81|0
1651259100000|2022-04-29 19:05:00|210.35|207.95|205.97|203.57|210.35|207.95|205.85|203.45|0
1651259400000|2022-04-29 19:10:00|206.09|203.69|203.74|201.34|206.91|204.51|202.92|200.52|0
1651259700000|2022-04-29 19:15:00|203.51|201.11|210.33|207.93|210.69|208.29|203.51|201.11|0
1651260000000|2022-04-29 19:20:00|210.57|208.17|208.42|206.02|210.69|208.29|206.13|203.73|0
1651260300000|2022-04-29 19:25:00|208.48|206.08|202.56|200.16|210.02|207.62|202.56|200.16|0
1651260600000|2022-04-29 19:30:00|202.67|200.27|205.13|202.73|206.66|204.26|201.63|199.23|0
1651260900000|2022-04-29 19:35:00|204.43|202.03|205.24|202.84|207.37|204.97|203.14|200.74|0
1651261200000|2022-04-29 19:40:00|205.36|202.96|203.13|200.73|207.66|205.26|202.43|200.03|0
1651261500000|2022-04-29 19:45:00|202.78|200.38|197.9|195.5|203.37|200.97|197.9|195.5|0
1651261800000|2022-04-29 19:50:00|198.01|195.61|193.45|191.05|198.01|195.61|192.44|190.04|0
1651262100000|2022-04-29 19:55:00|193.11|190.71|197.24|194.84|197.24|194.84|187.43|185.03|0
1651262400000|2022-04-29 20:00:00|196.56|194.16|197.12|194.72|198.96|196.56|195.53|193.13|0
1651262700000|2022-04-29 20:05:00|197.46|195.06|200.45|198.05|201.02|198.62|197.46|195.06|0
1651263000000|2022-04-29 20:10:00|200.56|198.16|200.48|198.08|203.86|201.46|199.21|196.81|0
1651475100000|2022-05-02 07:05:00|205.65|203.25|205.77|203.37|207.31|204.91|204.59|202.19|0
1651475400000|2022-05-02 07:10:00|205.65|203.25|206.59|204.19|207|204.6|203.83|201.43|0
1651475700000|2022-05-02 07:15:00|206.77|204.37|204|201.6|207.3|204.9|203.7|201.3|0
1651476000000|2022-05-02 07:20:00|204.06|201.66|202.88|200.48|204.06|201.66|201.89|199.49|0
1651476300000|2022-05-02 07:25:00|203.12|200.72|205.99|203.59|206.05|203.65|202.53|200.13|0
1651476600000|2022-05-02 07:30:00|205.69|203.29|202.35|199.95|205.69|203.29|200.78|198.38|0
1651476900000|2022-05-02 07:35:00|202.06|199.66|205.04|202.64|205.04|202.64|201.59|199.19|0
1651477200000|2022-05-02 07:40:00|204.98|202.58|205.57|203.17|205.57|203.17|203.63|201.23|0
1651477500000|2022-05-02 07:45:00|205.51|203.11|204.74|202.34|205.86|203.46|204.57|202.17|0
1651477800000|2022-05-02 07:50:00|204.92|202.52|204.68|202.28|205.98|203.58|204.33|201.93|0
1651478100000|2022-05-02 07:55:00|205.03|202.63|195.92|193.52|205.98|203.58|191.95|189.55|0
1651478400000|2022-05-02 08:00:00|195.98|193.58|202.33|199.93|202.74|200.34|195.98|193.58|0
1651478700000|2022-05-02 08:05:00|201.81|199.41|203.38|200.98|203.56|201.16|200.24|197.84|0
1651479000000|2022-05-02 08:10:00|203.27|200.87|202.15|199.75|204.61|202.21|202.1|199.7|0
1651479300000|2022-05-02 08:15:00|202.09|199.69|202.03|199.63|203.08|200.68|199.48|197.08|0
1651479600000|2022-05-02 08:20:00|201.91|199.51|199.88|197.48|202.67|200.27|199.82|197.42|0
1651479900000|2022-05-02 08:25:00|199.82|197.42|200.86|198.46|202.03|199.63|199.3|196.9|0
1651480200000|2022-05-02 08:30:00|200.75|198.35|198.37|195.97|200.75|198.35|198.03|195.63|0
1651480500000|2022-05-02 08:35:00|198.31|195.91|198.6|196.2|199.12|196.72|197.8|195.4|0
1651480800000|2022-05-02 08:40:00|198.66|196.26|200.59|198.19|202.51|200.11|198.66|196.26|0
1651481100000|2022-05-02 08:45:00|200.53|198.13|200.41|198.01|200.82|198.42|199.37|196.97|0
1651481400000|2022-05-02 08:50:00|200.18|197.78|197.07|194.67|200.18|197.78|196.84|194.44|0
1651481700000|2022-05-02 08:55:00|197.19|194.79|198.22|195.82|198.5|196.1|196.27|193.87|0
1651482000000|2022-05-02 09:00:00|198.27|195.87|200.29|197.89|200.81|198.41|198.27|195.87|0
1651482300000|2022-05-02 09:05:00|200.23|197.83|201.06|198.66|202.45|200.05|198.55|196.15|0
1651482600000|2022-05-02 09:10:00|201.11|198.71|202.21|199.81|203.49|201.09|201.11|198.71|0
1651482900000|2022-05-02 09:15:00|202.15|199.75|201.97|199.57|203.72|201.32|201.97|199.57|0
1651483200000|2022-05-02 09:20:00|201.86|199.46|204.18|201.78|204.3|201.9|201.63|199.23|0
1651483500000|2022-05-02 09:25:00|204.3|201.9|204.35|201.95|205.46|203.06|203.89|201.49|0
1651483800000|2022-05-02 09:30:00|204.29|201.89|205.22|202.82|205.52|203.12|203.94|201.54|0
1651484100000|2022-05-02 09:35:00|205.34|202.94|205.57|203.17|206.22|203.82|204.99|202.59|0
1651484400000|2022-05-02 09:40:00|205.51|203.11|201.33|198.93|205.75|203.35|201.33|198.93|0
1651484700000|2022-05-02 09:45:00|201.27|198.87|202.05|199.65|202.92|200.52|201.27|198.87|0
1651485000000|2022-05-02 09:50:00|201.99|199.59|202.86|200.46|203.33|200.93|201.93|199.53|0
1651485300000|2022-05-02 09:55:00|202.8|200.4|201.11|198.71|202.8|200.4|201.11|198.71|0
1651485600000|2022-05-02 10:00:00|201.17|198.77|199.83|197.43|201.63|199.23|199.43|197.03|0
1651485900000|2022-05-02 10:05:00|200.06|197.66|200.18|197.78|200.53|198.13|199.25|196.85|0
1651486200000|2022-05-02 10:10:00|200.41|198.01|202.44|200.04|202.5|200.1|200.41|198.01|0
1651486500000|2022-05-02 10:15:00|202.32|199.92|202.2|199.8|203.2|200.8|202.2|199.8|0
1651486800000|2022-05-02 10:20:00|202.26|199.86|201.97|199.57|202.73|200.33|201.79|199.39|0
1651487100000|2022-05-02 10:25:00|201.91|199.51|201.73|199.33|202.49|200.09|200.98|198.58|0
1651487400000|2022-05-02 10:30:00|201.79|199.39|202.84|200.44|203.19|200.79|201.21|198.81|0
1651487700000|2022-05-02 10:35:00|202.89|200.49|202.66|200.26|203.71|201.31|202.54|200.14|0
1651488000000|2022-05-02 10:40:00|202.6|200.2|201.66|199.26|202.66|200.26|200.85|198.45|0
1651488300000|2022-05-02 10:45:00|201.6|199.2|200.96|198.56|201.66|199.26|200.39|197.99|0
1651488600000|2022-05-02 10:50:00|201.08|198.68|200.61|198.21|201.43|199.03|200.38|197.98|0
1651488900000|2022-05-02 10:55:00|200.67|198.27|199.68|197.28|201.43|199.03|198.7|196.3|0
1651489200000|2022-05-02 11:00:00|199.8|197.4|199.91|197.51|200.96|198.56|199.57|197.17|0
1651489500000|2022-05-02 11:05:00|199.97|197.57|198.75|196.35|200.55|198.15|198.64|196.24|0
1651489800000|2022-05-02 11:10:00|198.58|196.18|197.83|195.43|199.33|196.93|197.72|195.32|0
1651490100000|2022-05-02 11:15:00|197.77|195.37|196.45|194.05|197.94|195.54|196.11|193.71|0
1651490400000|2022-05-02 11:20:00|196.34|193.94|196.79|194.39|197.59|195.19|195.42|193.02|0
1651490700000|2022-05-02 11:25:00|197.02|194.62|196.16|193.76|197.82|195.42|196.16|193.76|0
1651491000000|2022-05-02 11:30:00|195.93|193.53|193.59|191.19|195.93|193.53|193.59|191.19|0
1651491300000|2022-05-02 11:35:00|193.7|191.3|192.62|190.22|194.27|191.87|192.12|189.72|0
1651491600000|2022-05-02 11:40:00|192.68|190.28|192.39|189.99|193.19|190.79|192|189.6|0
1651491900000|2022-05-02 11:45:00|192.45|190.05|190.76|188.36|192.79|190.39|190.31|187.91|0
1651492200000|2022-05-02 11:50:00|190.87|188.47|189.3|186.9|191.77|189.37|189.18|186.78|0
1651492500000|2022-05-02 11:55:00|189.18|186.78|187.29|184.89|189.3|186.9|186.29|183.89|0
1651492800000|2022-05-02 12:00:00|187.95|185.55|190.51|188.11|190.67|188.27|187.4|185|0
1651493100000|2022-05-02 12:05:00|190.17|187.77|190.95|188.55|191.96|189.56|188.94|186.54|0
1651493400000|2022-05-02 12:10:00|190.73|188.33|189.38|186.98|191.06|188.66|188.83|186.43|0
1651493700000|2022-05-02 12:15:00|189.44|187.04|190.16|187.76|191.17|188.77|189.44|187.04|0
1651494000000|2022-05-02 12:20:00|190.27|187.87|191.56|189.16|192.06|189.66|190.27|187.87|0
1651494300000|2022-05-02 12:25:00|191.5|189.1|192.4|190|192.51|190.11|190.66|188.26|0
1651494600000|2022-05-02 12:30:00|192.56|190.16|191.44|189.04|193.98|191.58|189.9|187.5|0
1651494900000|2022-05-02 12:35:00|191.55|189.15|191.21|188.81|191.77|189.37|190.77|188.37|0
1651495200000|2022-05-02 12:40:00|191.27|188.87|191.04|188.64|192.56|190.16|190.2|187.8|0
1651495500000|2022-05-02 12:45:00|191.1|188.7|188.64|186.24|191.66|189.26|188.41|186.01|0
1651495800000|2022-05-02 12:50:00|188.3|185.9|191.2|188.8|191.43|189.03|187.86|185.46|0
1651496100000|2022-05-02 12:55:00|191.32|188.92|190.42|188.02|191.43|189.03|189.64|187.24|0
1651496400000|2022-05-02 13:00:00|190.53|188.13|192.66|190.26|192.77|190.37|190.53|188.13|0
1651496700000|2022-05-02 13:05:00|192.77|190.37|194.52|192.12|194.69|192.29|192.77|190.37|0
1651497000000|2022-05-02 13:10:00|194.69|192.29|198.22|195.82|198.34|195.94|194.58|192.18|0
1651497300000|2022-05-02 13:15:00|198.34|195.94|197.76|195.36|198.57|196.17|196.51|194.11|0
1651497600000|2022-05-02 13:20:00|197.99|195.59|197.53|195.13|198.62|196.22|196.16|193.76|0
1651497900000|2022-05-02 13:25:00|197.41|195.01|194.9|192.5|197.64|195.24|194.11|191.71|0
1651498200000|2022-05-02 13:30:00|195.02|192.62|190.73|188.33|199.36|196.96|190.17|187.77|0
1651498500000|2022-05-02 13:35:00|189.89|187.49|187.5|185.1|190.62|188.22|182.99|180.59|0
1651498800000|2022-05-02 13:40:00|187.83|185.43|195.12|192.72|199.35|196.95|182.88|180.48|0
1651499100000|2022-05-02 13:45:00|195.01|192.61|192.41|190.01|198.55|196.15|190.05|187.65|0
1651499400000|2022-05-02 13:50:00|191.96|189.56|197.05|194.65|197.05|194.65|189.71|187.31|0
1651499700000|2022-05-02 13:55:00|196.94|194.54|197.91|195.51|200.84|198.44|193.7|191.3|0
1651500000000|2022-05-02 14:00:00|197.56|195.16|198.94|196.54|199.69|197.29|193.3|190.9|0
1651500300000|2022-05-02 14:05:00|198.88|196.48|189.37|186.97|199.4|197|188.14|185.74|0
1651500600000|2022-05-02 14:10:00|189.03|186.63|189.7|187.3|192.84|190.44|187.59|185.19|0
1651500900000|2022-05-02 14:15:00|189.59|187.19|197.32|194.92|197.43|195.03|187.36|184.96|0
1651501200000|2022-05-02 14:20:00|196.64|194.24|200.98|198.58|201.68|199.28|193.35|190.95|0
1651501500000|2022-05-02 14:25:00|201.21|198.81|206.43|204.03|210.88|208.48|199.94|197.54|0
1651501800000|2022-05-02 14:30:00|207.13|204.73|209.85|207.45|213.07|210.67|207.13|204.73|0
1651502100000|2022-05-02 14:35:00|209.61|207.21|207.36|204.96|210.44|208.04|204.67|202.27|0
1651502400000|2022-05-02 14:40:00|207.72|205.32|203.53|201.13|210.25|207.85|202.95|200.55|0
1651502700000|2022-05-02 14:45:00|203.3|200.9|202.25|199.85|204.82|202.42|201.2|198.8|0
1651503000000|2022-05-02 14:50:00|202.48|200.08|199.93|197.53|202.95|200.55|199.12|196.72|0
1651503300000|2022-05-02 14:55:00|199.58|197.18|195.91|193.51|202.13|199.73|195.34|192.94|0
1651503600000|2022-05-02 15:00:00|196.49|193.61|189.15|186.27|196.83|193.95|189.15|186.27|0
1651503900000|2022-05-02 15:05:00|189.27|186.39|192.85|189.97|194.33|191.45|189.04|186.16|0
1651504200000|2022-05-02 15:10:00|192.97|190.09|195.95|193.07|195.95|193.07|190.23|187.35|0
1651504500000|2022-05-02 15:15:00|195.84|192.96|187.63|184.75|195.84|192.96|186.2|183.32|0
1651504800000|2022-05-02 15:20:00|187.41|184.53|188.96|186.08|190.19|187.31|186.42|183.54|0
1651505100000|2022-05-02 15:25:00|189.41|186.53|188.3|185.42|191.87|188.99|185.75|182.87|0
1651505400000|2022-05-02 15:30:00|188.75|185.87|190.3|187.42|192.43|189.55|185.87|182.99|0
1651505700000|2022-05-02 15:35:00|190.86|187.98|187.41|184.53|194.35|191.47|187.19|184.31|0
1651506000000|2022-05-02 15:40:00|187.08|184.2|188.29|185.41|191.53|188.65|185.64|182.76|0
1651506300000|2022-05-02 15:45:00|188.52|185.64|188.74|185.86|192.2|189.32|187.52|184.64|0
1651506600000|2022-05-02 15:50:00|187.96|185.08|190.96|188.08|191.64|188.76|187.96|185.08|0
1651506900000|2022-05-02 15:55:00|190.63|187.75|194|191.12|194.56|191.68|189.4|186.52|0
1651507200000|2022-05-02 16:00:00|194.11|191.23|186.84|183.96|196.15|193.27|185.52|182.64|0
1651507500000|2022-05-02 16:05:00|186.95|184.07|188.06|185.18|188.72|185.84|185.63|182.75|0
1651507800000|2022-05-02 16:10:00|187.84|184.96|189.39|186.51|189.5|186.62|187.06|184.18|0
1651508100000|2022-05-02 16:15:00|188.72|185.84|194.32|191.44|194.32|191.44|187.61|184.73|0
1651508400000|2022-05-02 16:20:00|194.21|191.33|193.64|190.76|197.62|194.74|193.13|190.25|0
1651508700000|2022-05-02 16:25:00|193.53|190.65|192.18|189.3|194.09|191.21|190.16|187.28|0
1651509000000|2022-05-02 16:30:00|192.96|190.08|194.19|191.79|194.88|192|191.16|188.28|0
1651509300000|2022-05-02 16:35:00|194.58|192.18|187.92|185.04|195.17|192.77|187.47|184.59|0
1651509600000|2022-05-02 16:40:00|187.64|184.76|186.58|183.7|189.7|186.82|186.03|183.15|0
1651509900000|2022-05-02 16:45:00|186.25|183.37|185.58|182.7|187.13|184.25|184.59|181.71|0
1651510200000|2022-05-02 16:50:00|185.14|182.26|182.39|179.51|185.91|183.03|181.63|178.75|0
1651510500000|2022-05-02 16:55:00|182.28|179.4|179.89|177.01|184.47|181.59|178.59|175.71|0
1651510800000|2022-05-02 17:00:00|179.67|176.79|178.17|175.29|181.85|178.97|176.67|173.79|0
1651511100000|2022-05-02 17:05:00|178.28|175.4|182.66|179.78|184.3|181.42|174.16|171.28|0
1651511400000|2022-05-02 17:10:00|182.33|179.45|183.39|180.51|187.47|184.59|180.99|178.11|0
1651511700000|2022-05-02 17:15:00|183.17|180.29|180.77|177.89|183.39|180.51|179.58|176.7|0
1651512000000|2022-05-02 17:20:00|181.1|178.22|177.74|174.86|181.1|178.22|177.74|174.86|0
1651512300000|2022-05-02 17:25:00|178.06|175.18|178.55|175.67|180.33|177.45|176.46|173.58|0
1651512600000|2022-05-02 17:30:00|178.07|175.19|176.24|173.36|180.88|178|176.14|173.26|0
1651512900000|2022-05-02 17:35:00|175.92|173.04|175.39|172.51|177.74|174.86|174.96|172.08|0
1651513200000|2022-05-02 17:40:00|175.49|172.61|174.53|171.65|178.67|175.79|174.53|171.65|0
1651513500000|2022-05-02 17:45:00|174.96|172.08|172.31|169.43|175.38|172.5|171.99|169.11|0
1651513800000|2022-05-02 17:50:00|172.2|169.32|171.99|169.11|173.89|171.01|171.57|168.69|0
1651514100000|2022-05-02 17:55:00|172.41|169.53|174.73|171.85|174.73|171.85|171.99|169.11|0
1651514400000|2022-05-02 18:00:00|174.63|171.75|177.51|174.63|177.51|174.63|171.98|169.1|0
1651514700000|2022-05-02 18:05:00|177.83|174.95|174.3|171.42|179.55|176.67|174.2|171.32|0
1651515000000|2022-05-02 18:10:00|174.2|171.32|168.53|165.65|174.52|171.64|168.42|165.54|0
1651515300000|2022-05-02 18:15:00|168.73|165.85|169.22|166.34|170.78|167.9|167.12|164.24|0
1651515600000|2022-05-02 18:20:00|169.32|166.44|171.37|168.49|172.21|169.33|165.65|162.77|0
1651515900000|2022-05-02 18:25:00|171|168.12|170.64|167.76|171.79|168.91|169.39|166.51|0
1651516200000|2022-05-02 18:30:00|170.74|167.86|172.1|169.22|173.04|170.16|169.49|166.61|0
1651516500000|2022-05-02 18:35:00|171.89|169.01|170.53|167.65|172.62|169.74|169.38|166.5|0
1651516800000|2022-05-02 18:40:00|170.73|167.85|167.21|164.33|171.78|168.9|165.36|162.48|0
1651517100000|2022-05-02 18:45:00|167.31|164.43|171.12|167.76|173.04|170.16|167.31|164.43|0
1651517400000|2022-05-02 18:50:00|171.01|167.65|173.32|169.96|175.23|171.87|168.3|164.94|0
1651517700000|2022-05-02 18:55:00|173.21|169.85|169.86|166.5|173.64|170.28|168.4|165.04|0
1651518000000|2022-05-02 19:00:00|169.96|166.6|174.95|171.59|176.39|173.03|169.96|166.6|0
1651518300000|2022-05-02 19:05:00|175.01|171.65|180.26|176.9|181.72|178.36|174.69|171.33|0
1651518600000|2022-05-02 19:10:00|180.09|176.73|185.82|182.46|187.15|183.79|180.09|176.73|0
1651518900000|2022-05-02 19:15:00|186.04|182.68|186.82|183.46|187.81|184.45|183.51|180.15|0
1651519200000|2022-05-02 19:20:00|187.26|183.9|192.61|189.25|192.84|189.48|186.27|182.91|0
1651519500000|2022-05-02 19:25:00|192.16|188.8|192.04|188.68|194.48|191.12|190.24|186.88|0
1651519800000|2022-05-02 19:30:00|191.81|188.45|199.42|196.06|199.88|196.52|191.81|188.45|0
1651520100000|2022-05-02 19:35:00|199.77|196.41|194.81|191.45|200.58|197.22|193.11|189.75|0
1651520400000|2022-05-02 19:40:00|195.5|192.14|189.95|186.59|198.49|195.13|189.95|186.59|0
1651520700000|2022-05-02 19:45:00|190|186.64|197.75|194.39|198.5|195.14|189.05|185.69|0
1651521000000|2022-05-02 19:50:00|198.16|194.8|201.57|198.21|202.81|199.45|196.54|193.18|0
1651521300000|2022-05-02 19:55:00|201.51|198.15|202.61|199.73|203.2|200.32|199.48|196.12|0
1651521600000|2022-05-02 20:00:00|203.2|200.32|203.13|200.25|204.84|201.96|201.68|198.8|0
1651521900000|2022-05-02 20:05:00|203.31|200.43|204.6|201.72|204.96|202.08|202.61|199.73|0
1651522200000|2022-05-02 20:10:00|204.48|201.6|199.34|196.46|204.84|201.96|198.88|196|0
1651522500000|2022-05-02 20:15:00|199.98|196.62|199.69|196.33|201.15|197.79|199.58|196.22|0
1651522800000|2022-05-02 20:20:00|199.63|196.27|200.04|196.68|200.85|197.49|199.63|196.27|0
1651523100000|2022-05-02 20:25:00|199.86|196.5|200.15|196.79|200.74|197.38|199.22|195.86|0
1651523400000|2022-05-02 20:30:00|200.27|196.91|199.92|196.56|201.08|197.72|199.8|196.44|0
1651523700000|2022-05-02 20:35:00|200.15|196.79|201.19|197.83|201.43|198.07|199.92|196.56|0
1651524000000|2022-05-02 20:40:00|200.96|197.6|201.13|197.77|201.43|198.07|200.84|197.48|0
1651524300000|2022-05-02 20:45:00|201.31|197.95|202|198.64|202|198.64|200.96|197.6|0
1651524600000|2022-05-02 20:50:00|202.12|198.76|200.95|197.59|202.24|198.88|200.95|197.59|0
1651524900000|2022-05-02 20:55:00|200.83|197.47|200.77|197.41|201.18|197.82|200.48|197.12|0
1651525200000|2022-05-02 21:00:00|200.54|197.18|200.64|197.28|200.93|197.57|200.48|197.12|0
1651525500000|2022-05-02 21:05:00|200.62|197.26|200.73|197.37|200.75|197.39|200.5|197.14|0
1651525800000|2022-05-02 21:10:00|200.75|197.39|200.8|197.44|200.87|197.51|200.73|197.37|0
1651526100000|2022-05-02 21:15:00|200.78|197.42|200.78|197.42|200.78|197.42|200.78|197.42|0
1651526400000|2022-05-02 21:20:00|200.76|197.4|200.81|197.45|200.81|197.45|200.68|197.32|0
1651526700000|2022-05-02 21:25:00|200.79|197.43|200.57|197.21|200.79|197.43|200.51|197.15|0
1651527000000|2022-05-02 21:30:00|200.59|197.23|200.62|197.26|200.62|197.26|200.57|197.21|0
1651527300000|2022-05-02 21:35:00|200.6|197.24|201.38|198.02|201.38|198.02|200.3|196.94|0
1651527600000|2022-05-02 21:40:00|201.43|198.07|201.07|197.71|201.46|198.1|201.05|197.69|0
1651527900000|2022-05-02 21:45:00|201.1|197.74|200.93|197.57|201.29|197.93|200.93|197.57|0
1651528200000|2022-05-02 21:50:00|200.8|197.44|200.79|197.43|200.85|197.49|200.49|197.13|0
1651528500000|2022-05-02 21:55:00|200.74|197.38|200.6|197.24|200.89|197.53|200.49|197.13|0
1651528800000|2022-05-02 22:00:00|200.73|197.37|199.63|196.27|200.73|197.37|199.51|196.15|0
1651529100000|2022-05-02 22:05:00|199.68|196.32|199.74|196.38|199.98|196.62|199.51|196.15|0
1651529400000|2022-05-02 22:10:00|199.86|196.5|200.44|197.08|200.44|197.08|199.74|196.38|0
1651529700000|2022-05-02 22:15:00|200.32|196.96|200.32|196.96|200.78|197.42|199.85|196.49|0
1651530000000|2022-05-02 22:20:00|200.43|197.07|199.85|196.49|200.49|197.13|199.85|196.49|0
1651530300000|2022-05-02 22:25:00|199.96|196.6|200.54|197.18|200.66|197.3|199.73|196.37|0
1651530600000|2022-05-02 22:30:00|200.78|197.42|198.86|195.5|200.78|197.42|198.68|195.32|0
1651530900000|2022-05-02 22:35:00|198.8|195.44|199.14|195.78|199.38|196.02|198.8|195.44|0
1651531200000|2022-05-02 22:40:00|199.08|195.72|198.56|195.2|199.08|195.72|198.45|195.09|0
1651531500000|2022-05-02 22:45:00|198.62|195.26|198.79|195.43|198.91|195.55|198.62|195.26|0
1651531800000|2022-05-02 22:50:00|198.85|195.49|199.54|196.18|199.72|196.36|198.85|195.49|0
1651532100000|2022-05-02 22:55:00|199.48|196.12|199.02|195.66|199.48|196.12|198.79|195.43|0
1651532400000|2022-05-02 23:00:00|199.13|195.77|200.64|197.28|201.1|197.74|199.13|195.77|0
1651532700000|2022-05-02 23:05:00|200.75|197.39|201.22|197.86|201.22|197.86|200.34|196.98|0
1651533000000|2022-05-02 23:10:00|201.16|197.8|200.63|197.27|201.16|197.8|200.52|197.16|0
1651533300000|2022-05-02 23:15:00|200.57|197.21|200.51|197.15|200.75|197.39|200.45|197.09|0
1651533600000|2022-05-02 23:20:00|200.63|197.27|200.86|197.5|201.68|198.32|200.51|197.15|0
1651533900000|2022-05-02 23:25:00|200.97|197.61|201.14|197.78|201.44|198.08|200.86|197.5|0
1651534200000|2022-05-02 23:30:00|201.09|197.73|200.97|197.61|201.32|197.96|200.79|197.43|0
1651534500000|2022-05-02 23:35:00|200.91|197.55|200.38|197.02|200.97|197.61|200.38|197.02|0
1651534800000|2022-05-02 23:40:00|200.27|196.91|199.8|196.44|200.5|197.14|199.8|196.44|0
1651535100000|2022-05-02 23:45:00|199.68|196.32|200.26|196.9|200.26|196.9|199.68|196.32|0
1651535400000|2022-05-02 23:50:00|200.15|196.79|199.91|196.55|200.15|196.79|199.68|196.32|0
1651535700000|2022-05-02 23:55:00|199.97|196.61|201.36|198|201.36|198|199.91|196.55|0
1651536000000|2022-05-03 00:00:00|201.42|198.06|200.54|197.18|203.17|199.81|200.48|197.12|0
1651536300000|2022-05-03 00:05:00|200.37|197.01|203.52|200.16|203.52|200.16|200.37|197.01|0
1651536600000|2022-05-03 00:10:00|203.46|200.1|202.23|198.87|203.52|200.16|202.11|198.75|0
1651536900000|2022-05-03 00:15:00|202.11|198.75|201.27|197.91|202.75|199.39|201.27|197.91|0
1651537200000|2022-05-03 00:20:00|201.21|197.85|200.63|197.27|201.21|197.85|199.93|196.57|0
1651537500000|2022-05-03 00:25:00|200.51|197.15|201.32|197.96|201.44|198.08|200.04|196.68|0
1651537800000|2022-05-03 00:30:00|201.38|198.02|202.84|199.48|203.25|199.89|201.09|197.73|0
1651538100000|2022-05-03 00:35:00|203.02|199.66|203.08|199.72|204.26|200.9|203.02|199.66|0
1651538400000|2022-05-03 00:40:00|203.31|199.95|204.42|201.06|204.66|201.3|203.08|199.72|0
1651538700000|2022-05-03 00:45:00|204.72|201.36|205.55|202.19|206.26|202.9|204.66|201.3|0
1651539000000|2022-05-03 00:50:00|205.66|202.3|205.07|201.71|205.72|202.36|204.95|201.59|0
1651539300000|2022-05-03 00:55:00|205.13|201.77|205.01|201.65|205.31|201.95|204.65|201.29|0
1651539600000|2022-05-03 01:00:00|204.89|201.53|205.66|202.3|205.77|202.41|204.59|201.23|0
1651539900000|2022-05-03 01:05:00|205.59|202.23|204.82|201.46|205.59|202.23|204.35|200.99|0
1651540200000|2022-05-03 01:10:00|204.94|201.58|203.76|200.4|205.06|201.7|203.41|200.05|0
1651540500000|2022-05-03 01:15:00|203.64|200.28|201.94|198.58|203.93|200.57|201.94|198.58|0
1651540800000|2022-05-03 01:20:00|201.88|198.52|203.05|199.69|203.17|199.81|201.88|198.52|0
1651541100000|2022-05-03 01:25:00|203.17|199.81|202.63|199.27|203.17|199.81|202.34|198.98|0
1651541400000|2022-05-03 01:30:00|202.75|199.39|202.69|199.33|203.63|200.27|202.4|199.04|0
1651541700000|2022-05-03 01:35:00|202.63|199.27|202.69|199.33|202.92|199.56|202.16|198.8|0
1651542000000|2022-05-03 01:40:00|202.57|199.21|201.86|198.5|203.39|200.03|201.51|198.15|0
1651542300000|2022-05-03 01:45:00|201.98|198.62|204.21|200.85|204.68|201.32|201.98|198.62|0
1651542600000|2022-05-03 01:50:00|204.33|200.97|205.8|202.44|207.17|203.81|204.33|200.97|0
1651542900000|2022-05-03 01:55:00|205.74|202.38|206.21|202.85|206.27|202.91|204.97|201.61|0
1651543200000|2022-05-03 02:00:00|206.1|202.74|209.67|206.31|210.2|206.84|206.09|202.73|0
1651543500000|2022-05-03 02:05:00|209.55|206.19|209.3|205.94|209.84|206.48|208.83|205.47|0
1651543800000|2022-05-03 02:10:00|209.36|206|209|205.64|209.36|206|208.7|205.34|0
1651544100000|2022-05-03 02:15:00|208.94|205.58|210.14|206.78|210.5|207.14|208.94|205.58|0
1651544400000|2022-05-03 02:20:00|210.26|206.9|210.19|206.83|210.5|207.14|209.59|206.23|0
1651544700000|2022-05-03 02:25:00|210.25|206.89|210.73|207.37|210.73|207.37|210.25|206.89|0
1651545000000|2022-05-03 02:30:00|210.61|207.25|210.25|206.89|211.21|207.85|209.41|206.05|0
1651545300000|2022-05-03 02:35:00|210.31|206.95|209.65|206.29|210.49|207.13|209.29|205.93|0
1651545600000|2022-05-03 02:40:00|209.58|206.22|210.9|207.54|211.2|207.84|209.29|205.93|0
1651545900000|2022-05-03 02:45:00|210.84|207.48|212.1|208.74|212.1|208.74|210.66|207.3|0
1651546200000|2022-05-03 02:50:00|212.16|208.8|212.76|209.4|213.25|209.89|211.56|208.2|0
1651546500000|2022-05-03 02:55:00|212.88|209.52|211.43|208.07|213.01|209.65|211.31|207.95|0
1651546800000|2022-05-03 03:00:00|211.31|207.95|211.43|208.07|211.73|208.37|211.07|207.71|0
1651547100000|2022-05-03 03:05:00|211.49|208.13|211.07|207.71|211.79|208.43|210.59|207.23|0
1651547400000|2022-05-03 03:10:00|211.19|207.83|211.3|207.94|212.21|208.85|211|207.64|0
1651547700000|2022-05-03 03:15:00|211.36|208|211.12|207.76|211.91|208.55|211.06|207.7|0
1651548000000|2022-05-03 03:20:00|211.06|207.7|210.7|207.34|211.42|208.06|210.46|207.1|0
1651548300000|2022-05-03 03:25:00|210.75|207.39|209.85|206.49|210.94|207.58|209.85|206.49|0
1651548600000|2022-05-03 03:30:00|209.97|206.61|209.13|205.77|210.09|206.73|209.13|205.77|0
1651548900000|2022-05-03 03:35:00|209.25|205.89|209.25|205.89|209.97|206.61|209.13|205.77|0
1651549200000|2022-05-03 03:40:00|209.37|206.01|208.65|205.29|209.37|206.01|208.41|205.05|0
1651549500000|2022-05-03 03:45:00|208.77|205.41|208.76|205.4|209.24|205.88|208.65|205.29|0
1651549800000|2022-05-03 03:50:00|208.82|205.46|208.64|205.28|209|205.64|208.17|204.81|0
1651550100000|2022-05-03 03:55:00|208.58|205.22|208.16|204.8|208.88|205.52|207.69|204.33|0
1651550400000|2022-05-03 04:00:00|208.1|204.74|207.38|204.02|208.76|205.4|207.09|203.73|0
1651550700000|2022-05-03 04:05:00|207.44|204.08|208.69|205.33|208.87|205.51|207.44|204.08|0
1651551000000|2022-05-03 04:10:00|208.75|205.39|208.87|205.51|209.05|205.69|208.63|205.27|0
1651551300000|2022-05-03 04:15:00|208.99|205.63|208.27|204.91|209.11|205.75|208.27|204.91|0
1651551600000|2022-05-03 04:20:00|208.39|205.03|208.38|205.02|208.74|205.38|208.09|204.73|0
1651551900000|2022-05-03 04:25:00|208.27|204.91|208.02|204.66|208.5|205.14|208.02|204.66|0
1651552200000|2022-05-03 04:30:00|208.08|204.72|209.63|206.27|209.7|206.34|207.49|204.13|0
1651552500000|2022-05-03 04:35:00|209.57|206.21|209.21|205.85|209.81|206.45|209.15|205.79|0
1651552800000|2022-05-03 04:40:00|209.15|205.79|209.21|205.85|209.69|206.33|208.49|205.13|0
1651553100000|2022-05-03 04:45:00|209.09|205.73|208.01|204.65|209.38|206.02|208.01|204.65|0
1651553400000|2022-05-03 04:50:00|207.95|204.59|208.25|204.89|209.2|205.84|207.42|204.06|0
1651553700000|2022-05-03 04:55:00|208.49|205.13|207.17|203.81|208.49|205.13|207.05|203.69|0
1651554000000|2022-05-03 05:00:00|207.11|203.75|207.17|203.81|207.41|204.05|206.46|203.1|0
1651554300000|2022-05-03 05:05:00|207.05|203.69|208.24|204.88|208.24|204.88|206.81|203.45|0
1651554600000|2022-05-03 05:10:00|208.18|204.82|209.19|205.83|209.55|206.19|208.06|204.7|0
1651554900000|2022-05-03 05:15:00|209.31|205.95|209.91|206.55|210.27|206.91|208.77|205.41|0
1651555200000|2022-05-03 05:20:00|209.84|206.48|209.66|206.3|209.91|206.55|209.19|205.83|0
1651555500000|2022-05-03 05:25:00|209.78|206.42|209.84|206.48|209.84|206.48|209.06|205.7|0
1651555800000|2022-05-03 05:30:00|209.78|206.42|209.54|206.18|209.78|206.42|208.58|205.22|0
1651556100000|2022-05-03 05:35:00|209.42|206.06|209.53|206.17|209.9|206.54|209.06|205.7|0
1651556400000|2022-05-03 05:40:00|209.65|206.29|208.93|205.57|209.77|206.41|208.93|205.57|0
1651556700000|2022-05-03 05:45:00|208.81|205.45|207.86|204.5|208.81|205.45|207.02|203.66|0
1651557000000|2022-05-03 05:50:00|207.62|204.26|208.75|205.39|209.1|205.74|207.62|204.26|0
1651557300000|2022-05-03 05:55:00|208.69|205.33|208.57|205.21|208.93|205.57|208.21|204.85|0
1651557600000|2022-05-03 06:00:00|208.33|204.97|205.35|201.99|208.8|205.44|205.29|201.93|0
1651557900000|2022-05-03 06:05:00|205.12|201.76|204.11|200.75|205.94|202.58|204.11|200.75|0
1651558200000|2022-05-03 06:10:00|204.17|200.81|204.52|201.16|204.99|201.63|203.81|200.45|0
1651558500000|2022-05-03 06:15:00|204.58|201.22|205.46|202.1|206.05|202.69|203.69|200.33|0
1651558800000|2022-05-03 06:20:00|205.52|202.16|205.52|202.16|206.17|202.81|204.57|201.21|0
1651559100000|2022-05-03 06:25:00|205.58|202.22|205.46|202.1|206.05|202.69|204.63|201.27|0
1651559400000|2022-05-03 06:30:00|205.63|202.27|205.69|202.33|205.81|202.45|204.27|200.91|0
1651559700000|2022-05-03 06:35:00|205.63|202.27|205.92|202.56|206.04|202.68|205.21|201.85|0
1651560000000|2022-05-03 06:40:00|205.86|202.5|206.16|202.8|206.81|203.45|205.68|202.32|0
1651560300000|2022-05-03 06:45:00|206.04|202.68|204.79|201.43|206.16|202.8|204.38|201.02|0
1651560600000|2022-05-03 06:50:00|204.97|201.61|203.92|200.56|206.53|203.17|203.86|200.5|0
1651560900000|2022-05-03 06:55:00|203.98|200.62|203.38|200.02|204.15|200.79|202.74|199.38|0
1651561200000|2022-05-03 07:00:00|203.33|199.97|199.28|195.92|203.44|200.08|199.28|195.92|0
1651561500000|2022-05-03 07:05:00|198.87|195.99|205.05|202.17|205.05|202.17|197.7|194.82|0
1651561800000|2022-05-03 07:10:00|205.22|202.34|204.69|201.81|205.87|202.99|202.75|199.87|0
1651562100000|2022-05-03 07:15:00|204.75|201.87|204.09|201.21|205.34|202.46|202.98|200.1|0
1651562400000|2022-05-03 07:20:00|204.04|201.16|204.8|201.92|206.05|203.17|203.04|200.16|0
1651562700000|2022-05-03 07:25:00|205.1|202.22|205.92|203.04|206.04|203.16|203.74|200.86|0
1651563000000|2022-05-03 07:30:00|205.45|202.57|206.34|203.46|207.12|204.24|204.03|201.15|0
1651563300000|2022-05-03 07:35:00|206.23|203.35|205.51|202.63|207.17|204.29|205.16|202.28|0
1651563600000|2022-05-03 07:40:00|205.28|202.4|205.27|202.39|206.81|203.93|204.74|201.86|0
1651563900000|2022-05-03 07:45:00|205.04|202.16|203.62|200.74|205.86|202.98|203.03|200.15|0
1651564200000|2022-05-03 07:50:00|203.74|200.86|208.41|206.01|208.47|206.07|203.68|200.8|0
1651564500000|2022-05-03 07:55:00|208.47|206.07|207.16|204.76|208.59|206.19|206.68|204.28|0
1651564800000|2022-05-03 08:00:00|207.28|204.88|210.02|207.62|210.38|207.98|206.8|204.4|0
1651565100000|2022-05-03 08:05:00|210.14|207.74|210.38|207.98|211.82|209.42|209.84|207.44|0
1651565400000|2022-05-03 08:10:00|210.14|207.74|208.7|206.3|210.5|208.1|208.28|205.88|0
1651565700000|2022-05-03 08:15:00|208.87|206.47|206.7|204.3|209.35|206.95|206.7|204.3|0
1651566000000|2022-05-03 08:20:00|206.82|204.42|207.23|204.83|208.6|206.2|206.76|204.36|0
1651566300000|2022-05-03 08:25:00|207.17|204.77|205.16|202.76|207.77|205.37|205.16|202.76|0
1651566600000|2022-05-03 08:30:00|205.28|202.88|204.56|202.16|205.81|203.41|204.21|201.81|0
1651566900000|2022-05-03 08:35:00|204.68|202.28|205.15|202.75|205.39|202.99|204.27|201.87|0
1651567200000|2022-05-03 08:40:00|205.27|202.87|203.44|201.04|205.27|202.87|202.91|200.51|0
1651567500000|2022-05-03 08:45:00|203.5|201.1|203.2|200.8|204.56|202.16|202.15|199.75|0
1651567800000|2022-05-03 08:50:00|203.32|200.92|203.26|200.86|204.44|202.04|202.55|200.15|0
1651568100000|2022-05-03 08:55:00|203.2|200.8|203.61|201.21|204.32|201.92|202.44|200.04|0
1651568400000|2022-05-03 09:00:00|203.37|200.97|202.67|200.27|204.37|201.97|202.08|199.68|0
1651568700000|2022-05-03 09:05:00|202.43|200.03|201.96|199.56|202.66|200.26|200.79|198.39|0
1651569000000|2022-05-03 09:10:00|202.19|199.79|201.84|199.44|202.78|200.38|201.19|198.79|0
1651569300000|2022-05-03 09:15:00|202.42|200.02|202.89|200.49|204.07|201.67|202.42|200.02|0
1651569600000|2022-05-03 09:20:00|202.95|200.55|202.77|200.37|203.18|200.78|201.83|199.43|0
1651569900000|2022-05-03 09:25:00|202.54|200.14|201.83|199.43|203|200.6|200.66|198.26|0
1651570200000|2022-05-03 09:30:00|201.77|199.37|201.71|199.31|201.95|199.55|200.6|198.2|0
1651570500000|2022-05-03 09:35:00|201.94|199.54|201.59|199.19|202.18|199.78|201.13|198.73|0
1651570800000|2022-05-03 09:40:00|201.53|199.13|203.11|200.71|203.35|200.95|201.53|199.13|0
1651571100000|2022-05-03 09:45:00|202.99|200.59|203.46|201.06|204.17|201.77|202.99|200.59|0
1651571400000|2022-05-03 09:50:00|203.58|201.18|203.57|201.17|203.87|201.47|202.75|200.35|0
1651571700000|2022-05-03 09:55:00|203.75|201.35|203.04|200.64|204.16|201.76|202.4|200|0
1651572000000|2022-05-03 10:00:00|203.1|200.7|203.86|201.46|204.09|201.69|202.57|200.17|0
1651572300000|2022-05-03 10:05:00|203.8|201.4|202.86|200.46|203.92|201.52|202.1|199.7|0
1651572600000|2022-05-03 10:10:00|202.8|200.4|203.09|200.69|203.5|201.1|201.45|199.05|0
1651572900000|2022-05-03 10:15:00|203.03|200.63|201.45|199.05|203.33|200.93|201.39|198.99|0
1651573200000|2022-05-03 10:20:00|201.33|198.93|199.81|197.41|201.33|198.93|199.23|196.83|0
1651573500000|2022-05-03 10:25:00|199.52|197.12|197.2|194.8|199.81|197.41|196.46|194.06|0
1651573800000|2022-05-03 10:30:00|197.03|194.63|196.34|193.94|197.26|194.86|194.73|192.33|0
1651574100000|2022-05-03 10:35:00|196.45|194.05|196.11|193.71|197.14|194.74|195.53|193.13|0
1651574400000|2022-05-03 10:40:00|196.22|193.82|193.13|190.73|196.45|194.05|193.13|190.73|0
1651574700000|2022-05-03 10:45:00|193.24|190.84|193.35|190.95|193.35|190.95|192.22|189.82|0
1651575000000|2022-05-03 10:50:00|193.12|190.72|194.15|191.75|194.15|191.75|191.93|189.53|0
1651575300000|2022-05-03 10:55:00|194.2|191.8|194.26|191.86|194.6|192.2|193.86|191.46|0
1651575600000|2022-05-03 11:00:00|194.31|191.91|194.2|191.8|194.6|192.2|193.46|191.06|0
1651575900000|2022-05-03 11:05:00|194.14|191.74|194.1|191.7|198.38|195.98|193.64|191.24|0
1651576200000|2022-05-03 11:10:00|194.15|191.75|194.55|192.15|195.01|192.61|193.3|190.9|0
1651576500000|2022-05-03 11:15:00|194.78|192.38|193.86|191.46|195.01|192.61|193.86|191.46|0
1651576800000|2022-05-03 11:20:00|193.98|191.58|195|192.6|195|192.6|193.18|190.78|0
1651577100000|2022-05-03 11:25:00|195.12|192.72|197.07|194.67|197.18|194.78|194.32|191.92|0
1651577400000|2022-05-03 11:30:00|197.01|194.61|196.26|193.86|198.22|195.82|196.2|193.8|0
1651577700000|2022-05-03 11:35:00|196.37|193.97|196.49|194.09|196.95|194.55|196.03|193.63|0
1651578000000|2022-05-03 11:40:00|196.43|194.03|196.94|194.54|197.87|195.47|196.26|193.86|0
1651578300000|2022-05-03 11:45:00|196.83|194.43|198.44|196.04|198.44|196.04|196.6|194.2|0
1651578600000|2022-05-03 11:50:00|198.56|196.16|199.25|196.85|199.3|196.9|197.86|195.46|0
1651578900000|2022-05-03 11:55:00|199.13|196.73|199.83|197.43|200.29|197.89|199.13|196.73|0
1651579200000|2022-05-03 12:00:00|199.48|197.08|201.34|198.94|201.8|199.4|199.48|197.08|0
1651579500000|2022-05-03 12:05:00|201.45|199.05|201.45|199.05|202.39|199.99|200.64|198.24|0
1651579800000|2022-05-03 12:10:00|201.57|199.17|202.38|199.98|202.85|200.45|201.22|198.82|0
1651580100000|2022-05-03 12:15:00|202.62|200.22|203.32|200.92|203.91|201.51|202.62|200.22|0
1651580400000|2022-05-03 12:20:00|203.55|201.15|202.02|199.62|203.9|201.5|201.79|199.39|0
1651580700000|2022-05-03 12:25:00|202.14|199.74|202|199.6|204.44|202.04|201.3|198.9|0
1651581000000|2022-05-03 12:30:00|201.88|199.48|202.7|200.3|203.52|201.12|200.59|198.19|0
1651581300000|2022-05-03 12:35:00|202.82|200.42|204.64|202.24|204.64|202.24|202.46|200.06|0
1651581600000|2022-05-03 12:40:00|204.58|202.18|206.23|203.83|206.23|203.83|204.11|201.71|0
1651581900000|2022-05-03 12:45:00|206.35|203.95|205.52|203.12|206.59|204.19|205.4|203|0
1651582200000|2022-05-03 12:50:00|205.64|203.24|205.16|202.76|205.87|203.47|203.92|201.52|0
1651582500000|2022-05-03 12:55:00|205.22|202.82|205.45|203.05|206.8|204.4|204.22|201.82|0
1651582800000|2022-05-03 13:00:00|205.57|203.17|204.5|202.1|205.81|203.41|203.91|201.51|0
1651583100000|2022-05-03 13:05:00|204.74|202.34|204.74|202.34|205.21|202.81|203.91|201.51|0
1651583400000|2022-05-03 13:10:00|204.79|202.39|204.02|201.62|204.85|202.45|203.91|201.51|0
1651583700000|2022-05-03 13:15:00|203.96|201.56|203.78|201.38|204.85|202.45|203.32|200.92|0
1651584000000|2022-05-03 13:20:00|203.72|201.32|203.55|201.15|204.26|201.86|202.49|200.09|0
1651584300000|2022-05-03 13:25:00|203.31|200.91|203.43|201.03|203.43|201.03|200.96|198.56|0
1651584600000|2022-05-03 13:30:00|203.78|201.38|205.67|203.27|206.85|204.45|198.63|196.23|0
1651584900000|2022-05-03 13:35:00|205.19|202.79|198.28|195.88|205.19|202.79|197.82|195.42|0
1651585200000|2022-05-03 13:40:00|199.32|196.92|200.72|198.32|204.71|202.31|198.51|196.11|0
1651585500000|2022-05-03 13:45:00|200.37|197.97|199.32|196.92|201.07|198.67|196.19|193.79|0
1651585800000|2022-05-03 13:50:00|198.85|196.45|201.43|199.03|203.76|201.36|197.69|195.29|0
1651586100000|2022-05-03 13:55:00|201.31|198.91|203.55|201.15|204.43|202.03|199.09|196.69|0
1651586400000|2022-05-03 14:00:00|204.85|202.45|205.24|202.84|206.51|204.11|203.69|201.29|0
1651586700000|2022-05-03 14:05:00|205.36|202.96|197.46|195.06|206.43|204.03|196.53|194.13|0
1651587000000|2022-05-03 14:10:00|196.88|194.48|201.91|199.51|202.03|199.63|195.14|192.74|0
1651587300000|2022-05-03 14:15:00|201.32|198.92|200.97|198.57|201.32|198.92|196.53|194.13|0
1651587600000|2022-05-03 14:20:00|200.73|198.33|199.91|197.51|202.73|200.33|197.45|195.05|0
1651587900000|2022-05-03 14:25:00|200.26|197.86|204.21|201.81|205.22|202.82|199.14|196.74|0
1651588200000|2022-05-03 14:30:00|204.63|202.23|207.13|204.73|208.45|206.05|201.55|199.15|0
1651588500000|2022-05-03 14:35:00|207.49|205.09|202.72|200.32|207.85|205.45|202.72|200.32|0
1651588800000|2022-05-03 14:40:00|202.84|200.44|198.49|196.09|203.08|200.68|198.49|196.09|0
1651589100000|2022-05-03 14:45:00|198.37|195.97|197.55|195.15|199.07|196.67|195.07|192.67|0
1651589400000|2022-05-03 14:50:00|197.2|194.8|199.73|197.33|201.2|198.8|196.5|194.1|0
1651589700000|2022-05-03 14:55:00|199.49|197.09|200.61|198.21|201.91|199.51|198.5|196.1|0
1651590000000|2022-05-03 15:00:00|200.73|198.33|204.52|202.12|204.76|202.36|198.26|195.86|0
1651590300000|2022-05-03 15:05:00|205.95|203.55|211.75|209.35|212.85|210.45|205.23|202.83|0
1651590600000|2022-05-03 15:10:00|211.87|209.47|212.78|210.38|212.78|210.38|208.36|205.96|0
1651590900000|2022-05-03 15:15:00|213.63|211.23|212.77|210.37|214.98|212.58|209.38|206.98|0
1651591200000|2022-05-03 15:20:00|212.9|210.5|216.69|214.29|216.81|214.41|212.9|210.5|0
1651591500000|2022-05-03 15:25:00|216.26|213.86|214.48|212.08|217.18|214.78|213.62|211.22|0
1651591800000|2022-05-03 15:30:00|215.34|212.94|218.16|215.76|219.16|216.76|214.97|212.57|0
1651592100000|2022-05-03 15:35:00|218.04|215.64|213.01|210.61|218.22|215.82|212.4|210|0
1651592400000|2022-05-03 15:40:00|213.25|210.85|213.61|211.21|216.68|214.28|213.25|210.85|0
1651592700000|2022-05-03 15:45:00|213.49|211.09|213.24|210.84|213.98|211.58|211.3|208.9|0
1651593000000|2022-05-03 15:50:00|213.36|210.96|213.12|210.72|214.22|211.82|211.54|209.14|0
1651593300000|2022-05-03 15:55:00|213.05|210.65|214.21|211.81|214.58|212.18|212.02|209.62|0
1651593600000|2022-05-03 16:00:00|214.03|211.63|216.67|214.27|218.39|215.99|213.11|210.71|0
1651593900000|2022-05-03 16:05:00|216.54|214.14|206.7|204.3|216.54|214.14|205.03|202.63|0
1651594200000|2022-05-03 16:10:00|206.46|204.06|209.82|207.42|210.36|207.96|205.99|203.59|0
1651594500000|2022-05-03 16:15:00|210.12|207.72|210.36|207.96|210.72|208.32|208.07|205.67|0
1651594800000|2022-05-03 16:20:00|210.24|207.84|212.17|209.77|213.02|210.62|210.24|207.84|0
1651595100000|2022-05-03 16:25:00|212.54|210.14|209.27|206.87|214.18|211.78|209.27|206.87|0
1651595400000|2022-05-03 16:30:00|209.15|206.75|209.14|206.74|210.35|207.95|206.51|204.11|0
1651595700000|2022-05-03 16:35:00|209.51|207.11|210.04|207.64|211.92|209.52|208.3|205.9|0
1651596000000|2022-05-03 16:40:00|210.35|207.95|210.71|208.31|212.4|210|209.26|206.86|0
1651596300000|2022-05-03 16:45:00|210.46|208.06|210.1|207.7|212.82|210.42|208.3|205.9|0
1651596600000|2022-05-03 16:50:00|209.55|207.15|208.53|206.13|211.43|209.03|208.53|206.13|0
1651596900000|2022-05-03 16:55:00|208.77|206.37|210.58|208.18|211.3|208.9|206.25|203.85|0
1651597200000|2022-05-03 17:00:00|211.3|208.9|211.78|209.38|215.2|212.8|210.58|208.18|0
1651597500000|2022-05-03 17:05:00|211.54|209.14|214.03|211.63|214.58|212.18|210.69|208.29|0
1651597800000|2022-05-03 17:10:00|214.09|211.69|216.41|214.01|216.97|214.57|213.24|210.84|0
1651598100000|2022-05-03 17:15:00|216.9|214.5|216.66|214.26|218.26|215.86|216.41|214.01|0
1651598400000|2022-05-03 17:20:00|217.02|214.62|215.43|213.03|218.87|216.47|213.72|211.32|0
1651598700000|2022-05-03 17:25:00|215.18|212.78|214.01|211.61|215.92|213.52|212.68|210.28|0
1651599000000|2022-05-03 17:30:00|214.08|211.68|216.46|214.06|216.65|214.25|213.71|211.31|0
1651599300000|2022-05-03 17:35:00|216.52|214.12|216.61|214.21|216.73|214.33|214.89|212.49|0
1651599600000|2022-05-03 17:40:00|216.73|214.33|217.22|214.82|217.34|214.94|214.4|212|0
1651599900000|2022-05-03 17:45:00|217.59|215.19|215.13|212.73|217.59|215.19|214.51|212.11|0
1651600200000|2022-05-03 17:50:00|215.06|212.66|212.92|210.52|215.49|213.09|211.58|209.18|0
1651600500000|2022-05-03 17:55:00|213.17|210.77|212.55|210.15|213.29|210.89|211.34|208.94|0
1651600800000|2022-05-03 18:00:00|212.43|210.03|208.43|206.03|212.43|210.03|208.07|205.67|0
1651601100000|2022-05-03 18:05:00|208.31|205.91|207.59|205.19|208.31|205.91|206.39|203.99|0
1651601400000|2022-05-03 18:10:00|207.11|204.71|203.94|201.54|207.77|205.37|203.53|201.13|0
1651601700000|2022-05-03 18:15:00|203.53|201.13|201.12|198.72|203.53|201.13|200.05|197.65|0
1651602000000|2022-05-03 18:20:00|201.01|198.61|201|198.6|201.71|199.31|199.36|196.96|0
1651602300000|2022-05-03 18:25:00|201.12|198.72|199.65|197.25|201.48|199.08|199.35|196.95|0
1651602600000|2022-05-03 18:30:00|199.82|197.42|203.6|201.2|203.6|201.2|199.71|197.31|0
1651602900000|2022-05-03 18:35:00|203.48|201.08|200.76|198.36|206.94|204.54|200.52|198.12|0
1651603200000|2022-05-03 18:40:00|201.23|198.83|202.17|199.77|203.71|201.31|195.85|193.45|0
1651603500000|2022-05-03 18:45:00|202.53|200.13|203.83|201.43|204.66|202.26|197.71|195.31|0
1651603800000|2022-05-03 18:50:00|203.95|201.55|206.33|203.93|208.49|206.09|202.88|200.48|0
1651604100000|2022-05-03 18:55:00|206.21|203.81|210.91|208.51|211.76|209.36|205.14|202.74|0
1651604400000|2022-05-03 19:00:00|211.64|209.24|209.57|207.17|211.76|209.36|209.09|206.69|0
1651604700000|2022-05-03 19:05:00|209.45|207.05|211.74|209.34|213.45|211.05|208.97|206.57|0
1651605000000|2022-05-03 19:10:00|212.35|209.95|212.08|209.68|213.57|211.17|210.98|208.58|0
1651605300000|2022-05-03 19:15:00|211.96|209.56|207.59|205.19|212.57|210.17|207.23|204.83|0
1651605600000|2022-05-03 19:20:00|207.47|205.07|206.87|204.47|211.47|209.07|203.4|201|0
1651605900000|2022-05-03 19:25:00|206.39|203.99|206.74|204.34|208.19|205.79|204.59|202.19|0
1651606200000|2022-05-03 19:30:00|206.68|204.28|208.67|206.27|209.76|207.36|204.46|202.06|0
1651606500000|2022-05-03 19:35:00|208.91|206.51|201.6|199.2|209.27|206.87|200.23|197.83|0
1651606800000|2022-05-03 19:40:00|201.12|198.72|197.76|195.36|201.12|198.72|193.75|191.35|0
1651607100000|2022-05-03 19:45:00|197.05|194.65|198.82|196.42|201.54|199.14|195.53|193.13|0
1651607400000|2022-05-03 19:50:00|199.05|196.65|204.29|201.89|205.13|202.73|196.11|193.71|0
1651607700000|2022-05-03 19:55:00|204.89|202.49|202.77|200.37|205.61|203.21|201.13|198.73|0
1651608000000|2022-05-03 20:00:00|203.36|200.96|205.2|202.8|205.32|202.92|202.2|199.8|0
1651608300000|2022-05-03 20:05:00|205.44|203.04|204.47|202.07|207.56|205.16|204.47|202.07|0
1651608600000|2022-05-03 20:10:00|204.35|201.95|203.27|200.87|206.95|204.55|202.67|200.27|0
1651608900000|2022-05-03 20:15:00|204.19|201.39|203.64|200.84|204.79|201.99|202.87|200.07|0
1651609200000|2022-05-03 20:20:00|203.59|200.79|202.27|199.47|203.71|200.91|201.43|198.63|0
1651609500000|2022-05-03 20:25:00|202.2|199.4|202.62|199.82|203.22|200.42|202.03|199.23|0
1651609800000|2022-05-03 20:30:00|202.5|199.7|202.14|199.34|203.22|200.42|201.31|198.51|0
1651610100000|2022-05-03 20:35:00|202.2|199.4|202.26|199.46|202.62|199.82|201.9|199.1|0
1651610400000|2022-05-03 20:40:00|202.2|199.4|202.43|199.63|202.85|200.05|201.95|199.15|0
1651610700000|2022-05-03 20:45:00|202.61|199.81|202.13|199.33|203.27|200.47|201.95|199.15|0
1651611000000|2022-05-03 20:50:00|202.31|199.51|202.19|199.39|202.67|199.87|201.89|199.09|0
1651611300000|2022-05-03 20:55:00|202.37|199.57|203.86|201.06|203.92|201.12|202.37|199.57|0
1651611600000|2022-05-03 21:00:00|203.84|201.04|204.08|201.28|204.08|201.28|203.56|200.76|0
1651611900000|2022-05-03 21:05:00|204.19|201.39|204.52|201.72|204.52|201.72|204.03|201.23|0
1651612200000|2022-05-03 21:10:00|204.45|201.65|204.31|201.51|204.45|201.65|204.2|201.4|0
1651612500000|2022-05-03 21:15:00|204.25|201.45|204.31|201.51|204.38|201.58|204.25|201.45|0
1651612800000|2022-05-03 21:20:00|204.3|201.5|204.37|201.57|204.44|201.64|204.25|201.45|0
1651613100000|2022-05-03 21:25:00|204.34|201.54|204.35|201.55|204.35|201.55|204.3|201.5|0
1651613400000|2022-05-03 21:30:00|204.33|201.53|204.19|201.39|204.33|201.53|204.19|201.39|0
1651613700000|2022-05-03 21:35:00|204.17|201.37|204.43|201.63|204.43|201.63|204.17|201.37|0
1651614000000|2022-05-03 21:40:00|204.47|201.67|204.18|201.38|204.68|201.88|203.78|200.98|0
1651614300000|2022-05-03 21:45:00|204.32|201.52|203.97|201.17|204.32|201.52|203.96|201.16|0
1651614600000|2022-05-03 21:50:00|203.99|201.19|204.27|201.47|204.41|201.61|203.99|201.19|0
1651614900000|2022-05-03 21:55:00|204.18|201.38|204.3|201.5|204.41|201.61|204.18|201.38|0
1651615200000|2022-05-03 22:00:00|204.32|201.52|202.38|199.58|204.32|201.52|202.21|199.41|0
1651615500000|2022-05-03 22:05:00|202.45|199.65|203.46|200.66|203.82|201.02|202.45|199.65|0
1651615800000|2022-05-03 22:10:00|203.64|200.84|204.42|201.62|204.6|201.8|203.52|200.72|0
1651616100000|2022-05-03 22:15:00|204.36|201.56|203.88|201.08|204.9|202.1|203.76|200.96|0
1651616400000|2022-05-03 22:20:00|203.93|201.13|204.77|201.97|205.01|202.21|203.93|201.13|0
1651616700000|2022-05-03 22:25:00|204.83|202.03|204.89|202.09|205.49|202.69|204.59|201.79|0
1651617000000|2022-05-03 22:30:00|204.95|202.15|204.59|201.79|205.07|202.27|204.35|201.55|0
1651617300000|2022-05-03 22:35:00|204.71|201.91|204.34|201.54|205.07|202.27|204.34|201.54|0
1651617600000|2022-05-03 22:40:00|204.22|201.42|204.22|201.42|204.94|202.14|204.22|201.42|0
1651617900000|2022-05-03 22:45:00|204.1|201.3|204.22|201.42|204.58|201.78|203.74|200.94|0
1651618200000|2022-05-03 22:50:00|204.16|201.36|204.09|201.29|204.34|201.54|203.97|201.17|0
1651618500000|2022-05-03 22:55:00|204.34|201.54|203.37|200.57|204.34|201.54|203.37|200.57|0
1651618800000|2022-05-03 23:00:00|203.49|200.69|203.97|201.17|203.97|201.17|203.01|200.21|0
1651619100000|2022-05-03 23:05:00|203.91|201.11|203.37|200.57|203.91|201.11|203.13|200.33|0
1651619400000|2022-05-03 23:10:00|203.42|200.62|203.72|200.92|203.96|201.16|203.36|200.56|0
1651619700000|2022-05-03 23:15:00|203.84|201.04|203.9|201.1|204.32|201.52|203.72|200.92|0
1651620000000|2022-05-03 23:20:00|204.08|201.28|203.72|200.92|204.32|201.52|203.72|200.92|0
1651620300000|2022-05-03 23:25:00|203.96|201.16|203.71|200.91|203.96|201.16|203.71|200.91|0
1651620600000|2022-05-03 23:30:00|203.83|201.03|204.19|201.39|204.43|201.63|203.59|200.79|0
1651620900000|2022-05-03 23:35:00|204.25|201.45|204.19|201.39|204.31|201.51|203.71|200.91|0
1651621200000|2022-05-03 23:40:00|204.13|201.33|204.06|201.26|204.31|201.51|204|201.2|0
1651621500000|2022-05-03 23:45:00|203.94|201.14|205.15|202.35|205.27|202.47|203.82|201.02|0
1651621800000|2022-05-03 23:50:00|205.2|202.4|204.66|201.86|205.87|203.07|204.66|201.86|0
1651622100000|2022-05-03 23:55:00|204.72|201.92|204.78|201.98|204.84|202.04|204.18|201.38|0
1651622400000|2022-05-04 00:00:00|204.66|201.86|204.41|201.61|204.78|201.98|204.29|201.49|0
1651622700000|2022-05-04 00:05:00|204.53|201.73|205.25|202.45|205.25|202.45|204.41|201.61|0
1651623000000|2022-05-04 00:10:00|205.19|202.39|205.13|202.33|205.98|203.18|205.01|202.21|0
1651623300000|2022-05-04 00:15:00|205.19|202.39|204.89|202.09|205.43|202.63|204.47|201.67|0
1651623600000|2022-05-04 00:20:00|204.65|201.85|203.92|201.12|204.89|202.09|203.92|201.12|0
1651623900000|2022-05-04 00:25:00|203.8|201|203.98|201.18|204.52|201.72|203.68|200.88|0
1651624200000|2022-05-04 00:30:00|203.92|201.12|204.16|201.36|204.16|201.36|203.68|200.88|0
1651624500000|2022-05-04 00:35:00|204.03|201.23|204.27|201.47|204.64|201.84|203.91|201.11|0
1651624800000|2022-05-04 00:40:00|204.39|201.59|204.15|201.35|204.99|202.19|203.85|201.05|0
1651625100000|2022-05-04 00:45:00|204.27|201.47|204.39|201.59|205.11|202.31|204.2|201.4|0
1651625400000|2022-05-04 00:50:00|204.32|201.52|204.02|201.22|204.51|201.71|203.66|200.86|0
1651625700000|2022-05-04 00:55:00|203.9|201.1|204.38|201.58|204.5|201.7|203.9|201.1|0
1651626000000|2022-05-04 01:00:00|204.5|201.7|204.98|202.18|205.22|202.42|204.26|201.46|0
1651626300000|2022-05-04 01:05:00|205.04|202.24|204.86|202.06|205.34|202.54|204.74|201.94|0
1651626600000|2022-05-04 01:10:00|204.74|201.94|205.46|202.66|205.51|202.71|204.73|201.93|0
1651626900000|2022-05-04 01:15:00|205.39|202.59|205.94|203.14|206.54|203.74|205.33|202.53|0
1651627200000|2022-05-04 01:20:00|206.18|203.38|206.23|203.43|206.3|203.5|205.81|203.01|0
1651627500000|2022-05-04 01:25:00|206.05|203.25|206.78|203.98|206.9|204.1|205.93|203.13|0
1651627800000|2022-05-04 01:30:00|206.9|204.1|207.26|204.46|207.5|204.7|206.41|203.61|0
1651628100000|2022-05-04 01:35:00|207.38|204.58|206.24|203.44|207.38|204.58|205.88|203.08|0
1651628400000|2022-05-04 01:40:00|206.36|203.56|206.84|204.04|207.09|204.29|206.3|203.5|0
1651628700000|2022-05-04 01:45:00|207.09|204.29|206.48|203.68|207.09|204.29|206.23|203.43|0
1651629000000|2022-05-04 01:50:00|206.35|203.55|206.23|203.43|206.53|203.73|206.23|203.43|0
1651629300000|2022-05-04 01:55:00|206.29|203.49|206.11|203.31|206.47|203.67|205.86|203.06|0
1651629600000|2022-05-04 02:00:00|206.23|203.43|206.59|203.79|207.32|204.52|205.98|203.18|0
1651629900000|2022-05-04 02:05:00|206.71|203.91|206.71|203.91|207.19|204.39|206.59|203.79|0
1651630200000|2022-05-04 02:10:00|206.59|203.79|206.34|203.54|206.83|204.03|206.34|203.54|0
1651630500000|2022-05-04 02:15:00|206.22|203.42|206.7|203.9|206.7|203.9|205.98|203.18|0
1651630800000|2022-05-04 02:20:00|206.46|203.66|206.21|203.41|206.46|203.66|205.97|203.17|0
1651631100000|2022-05-04 02:25:00|206.33|203.53|206.21|203.41|206.57|203.77|205.97|203.17|0
1651631400000|2022-05-04 02:30:00|206.33|203.53|205.05|202.25|206.33|203.53|205|202.2|0
1651631700000|2022-05-04 02:35:00|205|202.2|205.11|202.31|205.72|202.92|204.63|201.83|0
1651632000000|2022-05-04 02:40:00|205.17|202.37|203.54|200.74|205.41|202.61|203.42|200.62|0
1651632300000|2022-05-04 02:45:00|203.66|200.86|202.82|200.02|203.9|201.1|202.76|199.96|0
1651632600000|2022-05-04 02:50:00|202.88|200.08|202.58|199.78|203.06|200.26|202.34|199.54|0
1651632900000|2022-05-04 02:55:00|202.46|199.66|201.85|199.05|202.81|200.01|201.73|198.93|0
1651633200000|2022-05-04 03:00:00|202.03|199.23|202.93|200.13|203.05|200.25|201.97|199.17|0
1651633500000|2022-05-04 03:05:00|202.81|200.01|202.74|199.94|203.41|200.61|202.69|199.89|0
1651633800000|2022-05-04 03:10:00|202.69|199.89|202.32|199.52|202.69|199.89|201.73|198.93|0
1651634100000|2022-05-04 03:15:00|202.38|199.58|202.68|199.88|202.8|200|202.32|199.52|0
1651634400000|2022-05-04 03:20:00|202.8|200|202.92|200.12|203.16|200.36|202.68|199.88|0
1651634700000|2022-05-04 03:25:00|203.04|200.24|202.97|200.17|203.58|200.78|202.97|200.17|0
1651635000000|2022-05-04 03:30:00|203.04|200.24|201.24|198.44|203.04|200.24|201.12|198.32|0
1651635300000|2022-05-04 03:35:00|201.23|198.43|201.35|198.55|201.59|198.79|201.11|198.31|0
1651635600000|2022-05-04 03:40:00|201.29|198.49|201.11|198.31|201.35|198.55|200.51|197.71|0
1651635900000|2022-05-04 03:45:00|200.99|198.19|200.99|198.19|201.47|198.67|200.87|198.07|0
1651636200000|2022-05-04 03:50:00|201.04|198.24|201.34|198.54|201.46|198.66|200.98|198.18|0
1651636500000|2022-05-04 03:55:00|201.4|198.6|201.52|198.72|201.52|198.72|201.1|198.3|0
1651636800000|2022-05-04 04:00:00|201.58|198.78|202.17|199.37|202.78|199.98|201.46|198.66|0
1651637100000|2022-05-04 04:05:00|202.29|199.49|202.05|199.25|202.29|199.49|201.93|199.13|0
1651637400000|2022-05-04 04:10:00|201.99|199.19|202.41|199.61|202.89|200.09|201.75|198.95|0
1651637700000|2022-05-04 04:15:00|202.47|199.67|203.13|200.33|203.25|200.45|202.41|199.61|0
1651638000000|2022-05-04 04:20:00|203.25|200.45|202.88|200.08|203.25|200.45|202.76|199.96|0
1651638300000|2022-05-04 04:25:00|202.76|199.96|202.76|199.96|203|200.2|202.64|199.84|0
1651638600000|2022-05-04 04:30:00|202.88|200.08|203.96|201.16|204.32|201.52|202.76|199.96|0
1651638900000|2022-05-04 04:35:00|204.02|201.22|204.26|201.46|204.32|201.52|203.72|200.92|0
1651639200000|2022-05-04 04:40:00|204.2|201.4|203.71|200.91|204.2|201.4|203.71|200.91|0
1651639500000|2022-05-04 04:45:00|203.59|200.79|203.47|200.67|203.65|200.85|203.35|200.55|0
1651639800000|2022-05-04 04:50:00|203.35|200.55|202.62|199.82|203.35|200.55|202.5|199.7|0
1651640100000|2022-05-04 04:55:00|202.74|199.94|202.14|199.34|202.74|199.94|201.9|199.1|0
1651640400000|2022-05-04 05:00:00|202.02|199.22|202.32|199.52|202.62|199.82|201.78|198.98|0
1651640700000|2022-05-04 05:05:00|202.38|199.58|203.58|200.78|203.7|200.9|202.14|199.34|0
1651641000000|2022-05-04 05:10:00|203.46|200.66|203.21|200.41|204.18|201.38|202.98|200.18|0
1651641300000|2022-05-04 05:15:00|203.27|200.47|203.5|200.7|203.74|200.94|202.13|199.33|0
1651641600000|2022-05-04 05:20:00|203.56|200.76|203.44|200.64|203.74|200.94|203.02|200.22|0
1651641900000|2022-05-04 05:25:00|203.5|200.7|203.98|201.18|203.98|201.18|203.26|200.46|0
1651642200000|2022-05-04 05:30:00|204.04|201.24|203.61|200.81|204.46|201.66|203.38|200.58|0
1651642500000|2022-05-04 05:35:00|203.49|200.69|203.25|200.45|203.61|200.81|203.13|200.33|0
1651642800000|2022-05-04 05:40:00|203.37|200.57|203.61|200.81|203.73|200.93|203.01|200.21|0
1651643100000|2022-05-04 05:45:00|203.49|200.69|203.97|201.17|203.97|201.17|203.13|200.33|0
1651643400000|2022-05-04 05:50:00|204.02|201.22|204.56|201.76|204.56|201.76|203.6|200.8|0
1651643700000|2022-05-04 05:55:00|204.62|201.82|205.29|202.49|205.53|202.73|204.44|201.64|0
1651644000000|2022-05-04 06:00:00|205.04|202.24|203.12|200.32|205.04|202.24|203|200.2|0
1651644300000|2022-05-04 06:05:00|203|200.2|204.31|201.51|205.04|202.24|202.64|199.84|0
1651644600000|2022-05-04 06:10:00|204.44|201.64|204.49|201.69|205.16|202.36|204.19|201.39|0
1651644900000|2022-05-04 06:15:00|204.55|201.75|205.94|203.14|206.12|203.32|204.31|201.51|0
1651645200000|2022-05-04 06:20:00|206|203.2|205.39|202.59|206.24|203.44|205.27|202.47|0
1651645500000|2022-05-04 06:25:00|205.45|202.65|204.54|201.74|205.51|202.71|204.18|201.38|0
1651645800000|2022-05-04 06:30:00|204.66|201.86|204.78|201.98|205.51|202.71|204.36|201.56|0
1651646100000|2022-05-04 06:35:00|204.72|201.92|205.5|202.7|205.5|202.7|204.54|201.74|0
1651646400000|2022-05-04 06:40:00|205.38|202.58|205.62|202.82|205.86|203.06|205.02|202.22|0
1651646700000|2022-05-04 06:45:00|205.74|202.94|205.5|202.7|205.98|203.18|205.02|202.22|0
1651647000000|2022-05-04 06:50:00|205.43|202.63|205.01|202.21|205.74|202.94|204.53|201.73|0
1651647300000|2022-05-04 06:55:00|205.07|202.27|205.49|202.69|205.85|203.05|205.01|202.21|0
1651647600000|2022-05-04 07:00:00|205.01|202.21|206.27|203.47|206.7|203.9|204.28|201.48|0
1651647900000|2022-05-04 07:05:00|205.83|203.43|208.08|205.68|208.63|206.23|205.53|203.13|0
1651648200000|2022-05-04 07:10:00|208.14|205.74|206.08|203.68|208.44|206.04|205.41|203.01|0
1651648500000|2022-05-04 07:15:00|205.96|203.56|204.35|201.95|206.5|204.1|203.03|200.63|0
1651648800000|2022-05-04 07:20:00|204.41|202.01|202.79|200.39|204.89|202.49|202.31|199.91|0
1651649100000|2022-05-04 07:25:00|202.67|200.27|203.14|200.74|203.2|200.8|200.88|198.48|0
1651649400000|2022-05-04 07:30:00|202.96|200.56|202.48|200.08|203.38|200.98|202.18|199.78|0
1651649700000|2022-05-04 07:35:00|202.36|199.96|202.9|200.5|203.26|200.86|201.71|199.31|0
1651650000000|2022-05-04 07:40:00|202.72|200.32|203.38|200.98|203.5|201.1|202.24|199.84|0
1651650300000|2022-05-04 07:45:00|203.43|201.03|204.45|202.05|204.81|202.41|203.43|201.03|0
1651650600000|2022-05-04 07:50:00|204.81|202.41|206.02|203.62|206.02|203.62|204.69|202.29|0
1651650900000|2022-05-04 07:55:00|206.26|203.86|205.77|203.37|206.38|203.98|205.65|203.25|0
1651651200000|2022-05-04 08:00:00|205.83|203.43|206.01|203.61|207.1|204.7|205.83|203.43|0
1651651500000|2022-05-04 08:05:00|205.95|203.55|207.58|205.18|207.71|205.31|205.53|203.13|0
1651651800000|2022-05-04 08:10:00|207.46|205.06|207.34|204.94|208.07|205.67|206.85|204.45|0
1651652100000|2022-05-04 08:15:00|207.27|204.87|206.24|203.84|207.46|205.06|206.12|203.72|0
1651652400000|2022-05-04 08:20:00|206.12|203.72|206.18|203.78|206.24|203.84|205.52|203.12|0
1651652700000|2022-05-04 08:25:00|206.12|203.72|207.69|205.29|207.81|205.41|206.12|203.72|0
1651653000000|2022-05-04 08:30:00|207.81|205.41|206.78|204.38|207.81|205.41|205.99|203.59|0
1651653300000|2022-05-04 08:35:00|206.72|204.32|206.6|204.2|206.96|204.56|206.05|203.65|0
1651653600000|2022-05-04 08:40:00|206.72|204.32|206.83|204.43|206.84|204.44|206.11|203.71|0
1651653900000|2022-05-04 08:45:00|206.71|204.31|207.32|204.92|207.8|205.4|206.35|203.95|0
1651654200000|2022-05-04 08:50:00|207.37|204.97|207.19|204.79|207.74|205.34|206.83|204.43|0
1651654500000|2022-05-04 08:55:00|207.25|204.85|207.07|204.67|207.86|205.46|206.83|204.43|0
1651654800000|2022-05-04 09:00:00|206.95|204.55|205.01|202.61|207.07|204.67|204.65|202.25|0
1651655100000|2022-05-04 09:05:00|204.65|202.25|204.94|202.54|205.49|203.09|204.53|202.13|0
1651655400000|2022-05-04 09:10:00|205.01|202.61|206.09|203.69|206.09|203.69|204.52|202.12|0
1651655700000|2022-05-04 09:15:00|205.97|203.57|205.48|203.08|206.21|203.81|205.48|203.08|0
1651656000000|2022-05-04 09:20:00|205.6|203.2|206.08|203.68|206.21|203.81|204.64|202.24|0
1651656300000|2022-05-04 09:25:00|205.96|203.56|206.69|204.29|206.81|204.41|205.72|203.32|0
1651656600000|2022-05-04 09:30:00|206.74|204.34|207.29|204.89|207.29|204.89|206.2|203.8|0
1651656900000|2022-05-04 09:35:00|207.17|204.77|206.74|204.34|207.17|204.77|206.5|204.1|0
1651657200000|2022-05-04 09:40:00|206.68|204.28|207.58|205.18|208.14|205.74|206.56|204.16|0
1651657500000|2022-05-04 09:45:00|207.65|205.25|207.64|205.24|208.01|205.61|207.16|204.76|0
1651657800000|2022-05-04 09:50:00|207.7|205.3|208.61|206.21|208.61|206.21|207.16|204.76|0
1651658100000|2022-05-04 09:55:00|208.74|206.34|209.83|207.43|209.95|207.55|208.55|206.15|0
1651658400000|2022-05-04 10:00:00|209.95|207.55|210.25|207.85|210.93|208.53|209.83|207.43|0
1651658700000|2022-05-04 10:05:00|210.2|207.8|210.31|207.91|210.81|208.41|209.7|207.3|0
1651659000000|2022-05-04 10:10:00|210.19|207.79|209.94|207.54|210.37|207.97|209.7|207.3|0
1651659300000|2022-05-04 10:15:00|210.07|207.67|210.43|208.03|210.55|208.15|209.82|207.42|0
1651659600000|2022-05-04 10:20:00|210.55|208.15|209.63|207.23|210.61|208.21|209.21|206.81|0
1651659900000|2022-05-04 10:25:00|209.57|207.17|208.23|205.83|209.82|207.42|208.23|205.83|0
1651660200000|2022-05-04 10:30:00|208.29|205.89|208.83|206.43|209.87|207.47|208.29|205.89|0
1651660500000|2022-05-04 10:35:00|208.89|206.49|209.96|207.56|210.29|207.89|208.32|205.92|0
1651660800000|2022-05-04 10:40:00|209.84|207.44|209.96|207.56|210.2|207.8|209.11|206.71|0
1651661100000|2022-05-04 10:45:00|210.08|207.68|209.59|207.19|210.33|207.93|209.23|206.83|0
1651661400000|2022-05-04 10:50:00|209.53|207.13|209.95|207.55|209.95|207.55|209.35|206.95|0
1651661700000|2022-05-04 10:55:00|210.08|207.68|209.83|207.43|211.05|208.65|209.1|206.7|0
1651662000000|2022-05-04 11:00:00|209.71|207.31|208.97|206.57|210.32|207.92|208.97|206.57|0
1651662300000|2022-05-04 11:05:00|208.91|206.51|209.03|206.63|209.27|206.87|208.73|206.33|0
1651662600000|2022-05-04 11:10:00|208.97|206.57|209.58|207.18|209.94|207.54|208.73|206.33|0
1651662900000|2022-05-04 11:15:00|209.7|207.3|210.24|207.84|210.55|208.15|209.7|207.3|0
1651663200000|2022-05-04 11:20:00|210.31|207.91|211.89|209.49|212.08|209.68|210.18|207.78|0
1651663500000|2022-05-04 11:25:00|211.95|209.55|212.14|209.74|212.51|210.11|211.65|209.25|0
1651663800000|2022-05-04 11:30:00|212.26|209.86|212.26|209.86|212.5|210.1|211.83|209.43|0
1651664100000|2022-05-04 11:35:00|212.13|209.73|211.52|209.12|212.26|209.86|211.27|208.87|0
1651664400000|2022-05-04 11:40:00|211.4|209|211.03|208.63|211.64|209.24|210.78|208.38|0
1651664700000|2022-05-04 11:45:00|211.15|208.75|210.9|208.5|211.4|209|210.78|208.38|0
1651665000000|2022-05-04 11:50:00|211.03|208.63|209.8|207.4|211.15|208.75|209.56|207.16|0
1651665300000|2022-05-04 11:55:00|209.92|207.52|209.8|207.4|209.98|207.58|209.56|207.16|0
1651665600000|2022-05-04 12:00:00|209.92|207.52|210.41|208.01|210.77|208.37|209.92|207.52|0
1651665900000|2022-05-04 12:05:00|210.53|208.13|210.89|208.49|211.32|208.92|210.41|208.01|0
1651666200000|2022-05-04 12:10:00|211.02|208.62|210.89|208.49|211.26|208.86|209.79|207.39|0
1651666500000|2022-05-04 12:15:00|211.01|208.61|210.15|207.75|211.01|208.61|209.79|207.39|0
1651666800000|2022-05-04 12:20:00|210.21|207.81|208.81|206.41|210.21|207.81|208.69|206.29|0
1651667100000|2022-05-04 12:25:00|208.69|206.29|209.54|207.14|209.66|207.26|208.32|205.92|0
1651667400000|2022-05-04 12:30:00|209.47|207.07|207.83|205.43|209.66|207.26|207.71|205.31|0
1651667700000|2022-05-04 12:35:00|207.71|205.31|207.83|205.43|208.07|205.67|207.35|204.95|0
1651668000000|2022-05-04 12:40:00|207.71|205.31|207.7|205.3|207.71|205.31|206.74|204.34|0
1651668300000|2022-05-04 12:45:00|207.58|205.18|206.61|204.21|207.95|205.55|206.49|204.09|0
1651668600000|2022-05-04 12:50:00|206.37|203.97|206.61|204.21|207.09|204.69|206.13|203.73|0
1651668900000|2022-05-04 12:55:00|206.49|204.09|205.48|203.08|207.09|204.69|205.48|203.08|0
1651669200000|2022-05-04 13:00:00|205.36|202.96|206.33|203.93|206.57|204.17|205.12|202.72|0
1651669500000|2022-05-04 13:05:00|206.2|203.8|206.56|204.16|206.93|204.53|205.84|203.44|0
1651669800000|2022-05-04 13:10:00|206.44|204.04|205.11|202.71|206.44|204.04|204.51|202.11|0
1651670100000|2022-05-04 13:15:00|204.99|202.59|205.71|203.31|206.08|203.68|204.99|202.59|0
1651670400000|2022-05-04 13:20:00|205.59|203.19|206.31|203.91|206.8|204.4|205.59|203.19|0
1651670700000|2022-05-04 13:25:00|206.37|203.97|204.74|202.34|207.04|204.64|204.74|202.34|0
1651671000000|2022-05-04 13:30:00|204.98|202.58|201.38|198.98|205.1|202.7|200.91|198.51|0
1651671300000|2022-05-04 13:35:00|201.03|198.63|201.98|199.58|203.41|201.01|201.03|198.63|0
1651671600000|2022-05-04 13:40:00|201.74|199.34|204.01|201.61|204.73|202.33|201.38|198.98|0
1651671900000|2022-05-04 13:45:00|204.85|202.45|205.94|203.54|206.66|204.26|203.53|201.13|0
1651672200000|2022-05-04 13:50:00|205.81|203.41|200.82|198.42|205.81|203.41|200.71|198.31|0
1651672500000|2022-05-04 13:55:00|200.11|197.71|198.97|196.57|202.14|199.74|198.92|196.52|0
1651672800000|2022-05-04 14:00:00|198.92|196.52|196.14|193.74|199.51|197.11|194.78|192.38|0
1651673100000|2022-05-04 14:05:00|196.38|193.98|194.26|191.86|196.61|194.21|193.67|191.27|0
1651673400000|2022-05-04 14:10:00|194.61|192.21|192.97|190.57|196.61|194.21|192.97|190.57|0
1651673700000|2022-05-04 14:15:00|192.27|189.87|192.73|190.33|193.78|191.38|190.88|188.48|0
1651674000000|2022-05-04 14:20:00|192.97|190.57|193.6|191.2|194.66|192.26|192.15|189.75|0
1651674300000|2022-05-04 14:25:00|193.43|191.03|194.54|192.14|196.36|193.96|192.85|190.45|0
1651674600000|2022-05-04 14:30:00|194.72|192.32|190.75|188.35|195.42|193.02|189.94|187.54|0
1651674900000|2022-05-04 14:35:00|190.98|188.58|194.36|191.96|194.53|192.13|190.75|188.35|0
1651675200000|2022-05-04 14:40:00|194.24|191.84|194.59|192.19|195.89|193.49|193.77|191.37|0
1651675500000|2022-05-04 14:45:00|194.83|192.43|194.59|192.19|196.47|194.07|194.12|191.72|0
1651675800000|2022-05-04 14:50:00|194.82|192.42|193.18|190.78|194.82|192.42|192.13|189.73|0
1651676100000|2022-05-04 14:55:00|193.3|190.9|191.54|189.14|194.7|192.3|191.07|188.67|0
1651676400000|2022-05-04 15:00:00|191.77|189.37|190.25|187.85|192.7|190.3|189.33|186.93|0
1651676700000|2022-05-04 15:05:00|190.37|187.97|192|189.6|192.23|189.83|189.79|187.39|0
1651677000000|2022-05-04 15:10:00|192.11|189.71|188.39|185.99|192.35|189.95|187.59|185.19|0
1651677300000|2022-05-04 15:15:00|188.28|185.88|189.66|187.26|189.66|187.26|187.59|185.19|0
1651677600000|2022-05-04 15:20:00|189.43|187.03|190.09|187.69|190.9|188.5|187.74|185.34|0
1651677900000|2022-05-04 15:25:00|190.2|187.8|189.74|187.34|191.07|188.67|188.24|185.84|0
1651678200000|2022-05-04 15:30:00|189.39|186.99|187.89|185.49|189.91|187.51|186.97|184.57|0
1651678500000|2022-05-04 15:35:00|187.66|185.26|189.62|187.22|189.62|187.22|186.74|184.34|0
1651678800000|2022-05-04 15:40:00|189.39|186.99|190.19|187.79|190.77|188.37|189.04|186.64|0
1651679100000|2022-05-04 15:45:00|190.02|187.62|193.92|191.52|193.92|191.52|189.5|187.1|0
1651679400000|2022-05-04 15:50:00|193.68|191.28|194.43|192.03|194.43|192.03|192.44|190.04|0
1651679700000|2022-05-04 15:55:00|194.79|192.39|192.91|190.51|194.91|192.51|191.97|189.57|0
1651680000000|2022-05-04 16:00:00|192.67|190.27|191.59|189.19|193.26|190.86|191.48|189.08|0
1651680300000|2022-05-04 16:05:00|191.48|189.08|193.58|191.18|193.94|191.54|191.36|188.96|0
1651680600000|2022-05-04 16:10:00|193.35|190.95|192.99|190.59|193.46|191.06|191.71|189.31|0
1651680900000|2022-05-04 16:15:00|193.17|190.77|195.58|193.18|196.05|193.65|191.94|189.54|0
1651681200000|2022-05-04 16:20:00|195.93|193.53|198.9|196.5|200.22|197.82|195.93|193.53|0
1651681500000|2022-05-04 16:25:00|199.02|196.62|201.96|199.56|202.32|199.92|198.66|196.26|0
1651681800000|2022-05-04 16:30:00|201.89|199.49|201.95|199.55|202.68|200.28|201.24|198.84|0
1651682100000|2022-05-04 16:35:00|201.71|199.31|204.79|202.39|204.79|202.39|201.71|199.31|0
1651682400000|2022-05-04 16:40:00|204.61|202.21|203.52|201.12|204.97|202.57|202.55|200.15|0
1651682700000|2022-05-04 16:45:00|203.76|201.36|202.55|200.15|203.76|201.36|201.23|198.83|0
1651683000000|2022-05-04 16:50:00|202.43|200.03|205.08|202.68|205.08|202.68|201.22|198.82|0
1651683300000|2022-05-04 16:55:00|205.33|202.93|206.66|204.26|206.78|204.38|203.39|200.99|0
1651683600000|2022-05-04 17:00:00|206.78|204.38|207.16|204.76|211.18|208.78|206.17|203.77|0
1651683900000|2022-05-04 17:05:00|207.28|204.88|204.92|202.52|207.4|205|203.75|201.35|0
1651684200000|2022-05-04 17:10:00|204.62|202.22|203.41|201.01|204.62|202.22|201.49|199.09|0
1651684500000|2022-05-04 17:15:00|203.53|201.13|204.13|201.73|205.22|202.82|203.53|201.13|0
1651684800000|2022-05-04 17:20:00|204.62|202.22|204.67|202.27|205.95|203.55|203.4|201|0
1651685100000|2022-05-04 17:25:00|204.73|202.33|203.4|201|205.22|202.82|203.16|200.76|0
1651685400000|2022-05-04 17:30:00|203.52|201.12|204.97|202.57|205.21|202.81|201.95|199.55|0
1651685700000|2022-05-04 17:35:00|205.21|202.81|203.76|201.36|206.24|203.84|201.77|199.37|0
1651686000000|2022-05-04 17:40:00|203.64|201.24|204.96|202.56|205.21|202.81|202.91|200.51|0
1651686300000|2022-05-04 17:45:00|205.09|202.69|203.69|201.29|205.21|202.81|203.69|201.29|0
1651686600000|2022-05-04 17:50:00|203.63|201.23|203.99|201.59|204.23|201.83|202.79|200.39|0
1651686900000|2022-05-04 17:55:00|203.75|201.35|207.2|204.8|211.07|208.67|203.32|200.92|0
1651687200000|2022-05-04 18:00:00|207.57|205.17|211.5|209.1|216.72|214.32|202.48|200.08|0
1651687500000|2022-05-04 18:05:00|212.43|210.03|204.95|202.55|215.84|213.44|199.18|196.78|0
1651687800000|2022-05-04 18:10:00|205.92|203.52|205.25|202.85|209.34|206.94|202.47|200.07|0
1651688100000|2022-05-04 18:15:00|205.43|203.03|200.72|198.32|205.92|203.52|198.92|196.52|0
1651688400000|2022-05-04 18:20:00|200.6|198.2|203.38|200.98|204.59|202.19|196.55|194.15|0
1651688700000|2022-05-04 18:25:00|203.14|200.74|210.95|208.55|216.12|213.72|202|199.6|0
1651689000000|2022-05-04 18:30:00|211.19|208.79|190.58|188.18|213.17|210.77|188.95|186.55|0
1651689300000|2022-05-04 18:35:00|190.46|188.06|201.26|198.86|202.11|199.71|188.03|185.63|0
1651689600000|2022-05-04 18:40:00|199.41|197.01|211.82|209.42|215.32|212.92|197.5|195.1|0
1651689900000|2022-05-04 18:45:00|211.32|208.92|224.72|222.32|235|232.6|211.32|208.92|0
1651690200000|2022-05-04 18:50:00|226.39|223.99|234.84|232.44|234.97|232.57|222.99|220.59|0
1651690500000|2022-05-04 18:55:00|235.11|232.71|234.41|232.01|237.61|235.21|232.09|229.69|0
1651690800000|2022-05-04 19:00:00|234.93|232.53|234.12|231.72|239.43|237.03|230.52|228.12|0
1651691100000|2022-05-04 19:05:00|234.06|231.66|237.9|235.5|239.36|236.96|232.81|230.41|0
1651691400000|2022-05-04 19:10:00|238.3|235.9|244.11|241.71|246.17|243.77|238.3|235.9|0
1651691700000|2022-05-04 19:15:00|243.7|241.3|241.28|238.88|248.58|246.18|239.94|237.54|0
1651692000000|2022-05-04 19:20:00|241.55|239.15|246.4|244|246.4|244|241.01|238.61|0
1651692300000|2022-05-04 19:25:00|246.13|243.73|248.83|246.43|250.89|248.49|246.13|243.73|0
1651692600000|2022-05-04 19:30:00|249.66|247.26|255.92|253.52|256.48|254.08|248.97|246.57|0
1651692900000|2022-05-04 19:35:00|256.06|253.66|256.66|254.26|257.5|255.1|253.06|250.66|0
1651693200000|2022-05-04 19:40:00|256.53|254.13|257.78|255.38|258.34|255.94|253.47|251.07|0
1651693500000|2022-05-04 19:45:00|257.22|254.82|260.71|258.31|260.71|258.31|254.44|252.04|0
1651693800000|2022-05-04 19:50:00|261.56|259.16|260.57|258.17|264.02|261.62|258.51|256.11|0
1651694100000|2022-05-04 19:55:00|259.52|257.12|260.5|258.1|262.04|259.64|257.57|255.17|0
1651694400000|2022-05-04 20:00:00|259.52|257.12|259.24|256.84|260.64|258.24|259.1|256.7|0
1651694700000|2022-05-04 20:05:00|258.96|256.56|259.38|256.98|260.64|258.24|258.96|256.56|0
1651695000000|2022-05-04 20:10:00|259.51|257.11|258.59|256.19|259.93|257.53|257.28|254.88|0
1651695300000|2022-05-04 20:15:00|258.23|255.43|258.01|255.21|258.93|256.13|257.82|255.02|0
1651695600000|2022-05-04 20:20:00|258.15|255.35|258.01|255.21|259.26|256.46|258.01|255.21|0
1651695900000|2022-05-04 20:25:00|258.15|255.35|257.73|254.93|258.98|256.18|257.73|254.93|0
1651696200000|2022-05-04 20:30:00|257.31|254.51|256.89|254.09|257.73|254.93|256.89|254.09|0
1651696500000|2022-05-04 20:35:00|257.03|254.23|257.3|254.5|257.44|254.64|256.47|253.67|0
1651696800000|2022-05-04 20:40:00|257.23|254.43|257.3|254.5|257.51|254.71|256.89|254.09|0
1651697100000|2022-05-04 20:45:00|257.16|254.36|256.6|253.8|257.44|254.64|256.47|253.67|0
1651697400000|2022-05-04 20:50:00|256.74|253.94|256.88|254.08|257.29|254.49|256.53|253.73|0
1651697700000|2022-05-04 20:55:00|256.74|253.94|256.66|253.86|257.02|254.22|256.46|253.66|0
1651698000000|2022-05-04 21:00:00|256.91|254.11|257.69|254.89|257.9|255.1|256.79|253.99|0
1651698300000|2022-05-04 21:05:00|257.88|255.08|257.9|255.1|258.32|255.52|257.72|254.92|0
1651698600000|2022-05-04 21:10:00|257.97|255.17|258.18|255.38|258.22|255.42|257.96|255.16|0
1651698900000|2022-05-04 21:15:00|258.2|255.4|258.52|255.72|258.56|255.76|258.18|255.38|0
1651699200000|2022-05-04 21:20:00|258.6|255.8|258.33|255.53|258.6|255.8|258.25|255.45|0
1651699500000|2022-05-04 21:25:00|258.31|255.51|258.6|255.8|258.6|255.8|258.15|255.35|0
1651699800000|2022-05-04 21:30:00|258.67|255.87|258.77|255.97|258.87|256.07|258.67|255.87|0
1651700100000|2022-05-04 21:35:00|258.73|255.93|258.72|255.92|258.73|255.93|258.69|255.89|0
1651700400000|2022-05-04 21:40:00|258.69|255.89|258.26|255.46|258.69|255.89|258.26|255.46|0
1651700700000|2022-05-04 21:45:00|258.28|255.48|258.46|255.66|258.59|255.79|258.28|255.48|0
1651701000000|2022-05-04 21:50:00|258.5|255.7|258.37|255.57|258.56|255.76|258.37|255.57|0
1651701300000|2022-05-04 21:55:00|258.35|255.55|258.31|255.51|258.41|255.61|258.15|255.35|0
1651701600000|2022-05-04 22:00:00|258.85|256.05|259.27|256.47|259.48|256.68|257.88|255.08|0
1651701900000|2022-05-04 22:05:00|259.2|256.4|259.2|256.4|259.48|256.68|258.71|255.91|0
1651702200000|2022-05-04 22:10:00|259.06|256.26|260.31|257.51|260.59|257.79|258.84|256.04|0
1651702500000|2022-05-04 22:15:00|260.24|257.44|261.42|258.62|261.42|258.62|260.24|257.44|0
1651702800000|2022-05-04 22:20:00|261.56|258.76|261.63|258.83|262.4|259.6|261.35|258.55|0
1651703100000|2022-05-04 22:25:00|261.56|258.76|261.14|258.34|261.7|258.9|260.93|258.13|0
1651703400000|2022-05-04 22:30:00|261.28|258.48|259.6|256.8|261.28|258.48|259.32|256.52|0
1651703700000|2022-05-04 22:35:00|259.46|256.66|258.2|255.4|259.46|256.66|257.79|254.99|0
1651704000000|2022-05-04 22:40:00|258.06|255.26|256.95|254.15|258.06|255.26|256.67|253.87|0
1651704300000|2022-05-04 22:45:00|257.09|254.29|257.09|254.29|257.5|254.7|256.95|254.15|0
1651704600000|2022-05-04 22:50:00|257.22|254.42|257.64|254.84|257.78|254.98|257.22|254.42|0
1651704900000|2022-05-04 22:55:00|257.7|254.9|257.36|254.56|258.05|255.25|257.22|254.42|0
1651705200000|2022-05-04 23:00:00|257.5|254.7|258.05|255.25|258.25|255.45|257.36|254.56|0
1651705500000|2022-05-04 23:05:00|258.19|255.39|258.32|255.52|258.6|255.8|257.91|255.11|0
1651705800000|2022-05-04 23:10:00|258.46|255.66|258.46|255.66|259.02|256.22|258.32|255.52|0
1651706100000|2022-05-04 23:15:00|258.32|255.52|258.18|255.38|258.6|255.8|258.04|255.24|0
1651706400000|2022-05-04 23:20:00|258.32|255.52|257.76|254.96|258.32|255.52|257.48|254.68|0
1651706700000|2022-05-04 23:25:00|257.62|254.82|257.62|254.82|257.9|255.1|257.48|254.68|0
1651707000000|2022-05-04 23:30:00|257.76|254.96|257.2|254.4|257.76|254.96|257.06|254.26|0
1651707300000|2022-05-04 23:35:00|257.34|254.54|256.64|253.84|257.89|255.09|256.5|253.7|0
1651707600000|2022-05-04 23:40:00|256.5|253.7|257.19|254.39|257.33|254.53|256.5|253.7|0
1651707900000|2022-05-04 23:45:00|257.12|254.32|256.98|254.18|257.33|254.53|256.91|254.11|0
1651708200000|2022-05-04 23:50:00|257.05|254.25|258.02|255.22|258.02|255.22|257.05|254.25|0
1651708500000|2022-05-04 23:55:00|257.88|255.08|257.74|254.94|258.16|255.36|257.6|254.8|0
1651708800000|2022-05-05 00:00:00|257.88|255.08|257.87|255.07|258.43|255.63|257.6|254.8|0
1651709100000|2022-05-05 00:05:00|258.01|255.21|257.59|254.79|258.08|255.28|257.04|254.24|0
1651709400000|2022-05-05 00:10:00|257.52|254.72|257.38|254.58|258.01|255.21|257.04|254.24|0
1651709700000|2022-05-05 00:15:00|257.31|254.51|257.86|255.06|257.86|255.06|257.17|254.37|0
1651710000000|2022-05-05 00:20:00|257.73|254.93|259.67|256.87|260.79|257.99|257.51|254.71|0
1651710300000|2022-05-05 00:25:00|259.81|257.01|258.69|255.89|260.23|257.43|258.69|255.89|0
1651710600000|2022-05-05 00:30:00|258.83|256.03|260.22|257.42|260.64|257.84|258.69|255.89|0
1651710900000|2022-05-05 00:35:00|260.29|257.49|260.22|257.42|260.64|257.84|259.8|257|0
1651711200000|2022-05-05 00:40:00|260.15|257.35|259.52|256.72|260.22|257.42|259.38|256.58|0
1651711500000|2022-05-05 00:45:00|259.66|256.86|260.35|257.55|260.77|257.97|259.52|256.72|0
1651711800000|2022-05-05 00:50:00|260.21|257.41|259.86|257.06|260.35|257.55|259.65|256.85|0
1651712100000|2022-05-05 00:55:00|259.93|257.13|260.41|257.61|260.63|257.83|259.51|256.71|0
1651712400000|2022-05-05 01:00:00|260.49|257.69|260.34|257.54|260.91|258.11|260.27|257.47|0
1651712700000|2022-05-05 01:05:00|260.48|257.68|260.2|257.4|260.9|258.1|260.2|257.4|0
1651713000000|2022-05-05 01:10:00|260.13|257.33|260.06|257.26|260.48|257.68|260.06|257.26|0
1651713300000|2022-05-05 01:15:00|260.2|257.4|259.92|257.12|260.2|257.4|259.08|256.28|0
1651713600000|2022-05-05 01:20:00|260.06|257.26|261.17|258.37|261.17|258.37|259.78|256.98|0
1651713900000|2022-05-05 01:25:00|261.31|258.51|264.07|261.27|264.21|261.41|261.24|258.44|0
1651714200000|2022-05-05 01:30:00|263.79|260.99|263.22|260.42|265.05|262.25|263.08|260.28|0
1651714500000|2022-05-05 01:35:00|263.15|260.35|263.22|260.42|263.43|260.63|262.73|259.93|0
1651714800000|2022-05-05 01:40:00|263.15|260.35|261.54|258.74|263.36|260.56|261.13|258.33|0
1651715100000|2022-05-05 01:45:00|261.68|258.88|260.56|257.76|261.96|259.16|260.29|257.49|0
1651715400000|2022-05-05 01:50:00|260.49|257.69|260|257.2|260.56|257.76|259.87|257.07|0
1651715700000|2022-05-05 01:55:00|260.14|257.34|260.84|258.04|261.12|258.32|260.14|257.34|0
1651716000000|2022-05-05 02:00:00|260.9|258.1|260.14|257.34|260.98|258.18|260.07|257.27|0
1651716300000|2022-05-05 02:05:00|260.07|257.27|260.69|257.89|260.83|258.03|259.93|257.13|0
1651716600000|2022-05-05 02:10:00|260.76|257.96|260.55|257.75|261.11|258.31|260.27|257.47|0
1651716900000|2022-05-05 02:15:00|260.48|257.68|260.68|257.88|260.83|258.03|260.41|257.61|0
1651717200000|2022-05-05 02:20:00|260.55|257.75|259.29|256.49|260.55|257.75|259.01|256.21|0
1651717500000|2022-05-05 02:25:00|259.22|256.42|259.98|257.18|259.98|257.18|259.01|256.21|0
1651717800000|2022-05-05 02:30:00|260.05|257.25|259.63|256.83|260.26|257.46|259.56|256.76|0
1651718100000|2022-05-05 02:35:00|259.56|256.76|259.84|257.04|259.84|257.04|259.15|256.35|0
1651718400000|2022-05-05 02:40:00|259.7|256.9|260.18|257.38|260.18|257.38|259.7|256.9|0
1651718700000|2022-05-05 02:45:00|260.11|257.31|260.25|257.45|260.25|257.45|259.69|256.89|0
1651719000000|2022-05-05 02:50:00|260.18|257.38|260.03|257.23|260.67|257.87|259.97|257.17|0
1651719300000|2022-05-05 02:55:00|259.97|257.17|259.55|256.75|260.38|257.58|259.55|256.75|0
1651719600000|2022-05-05 03:00:00|259.83|257.03|260.52|257.72|261.08|258.28|259.83|257.03|0
1651719900000|2022-05-05 03:05:00|260.66|257.86|261.63|258.83|261.63|258.83|260.1|257.3|0
1651720200000|2022-05-05 03:10:00|261.77|258.97|261.35|258.55|261.77|258.97|260.93|258.13|0
1651720500000|2022-05-05 03:15:00|261.49|258.69|262.32|259.52|262.32|259.52|261.35|258.55|0
1651720800000|2022-05-05 03:20:00|262.18|259.38|261.9|259.1|262.32|259.52|261.62|258.82|0
1651721100000|2022-05-05 03:25:00|262.04|259.24|262.73|259.93|262.74|259.94|261.9|259.1|0
1651721400000|2022-05-05 03:30:00|262.59|259.79|261.75|258.95|262.59|259.79|261.61|258.81|0
1651721700000|2022-05-05 03:35:00|261.68|258.88|261.61|258.81|262.31|259.51|261.61|258.81|0
1651722000000|2022-05-05 03:40:00|261.54|258.74|262.03|259.23|262.31|259.51|261.54|258.74|0
1651722300000|2022-05-05 03:45:00|261.95|259.15|262.09|259.29|262.16|259.36|261.75|258.95|0
1651722600000|2022-05-05 03:50:00|262.02|259.22|261.74|258.94|262.3|259.5|261.6|258.8|0
1651722900000|2022-05-05 03:55:00|261.81|259.01|262.02|259.22|262.09|259.29|261.6|258.8|0
1651723200000|2022-05-05 04:00:00|261.88|259.08|262.29|259.49|262.3|259.5|261.88|259.08|0
1651723500000|2022-05-05 04:05:00|262.01|259.21|262.01|259.21|262.15|259.35|261.87|259.07|0
1651723800000|2022-05-05 04:10:00|261.87|259.07|262.08|259.28|262.15|259.35|261.8|259|0
1651724100000|2022-05-05 04:15:00|262.15|259.35|261.93|259.13|262.15|259.35|261.73|258.93|0
1651724400000|2022-05-05 04:20:00|262.01|259.21|262|259.2|262.01|259.21|261.86|259.06|0
1651724700000|2022-05-05 04:25:00|262.28|259.48|262|259.2|262.42|259.62|261.93|259.13|0
1651725000000|2022-05-05 04:30:00|262.14|259.34|262.28|259.48|262.42|259.62|261.86|259.06|0
1651725300000|2022-05-05 04:35:00|262.2|259.4|263.25|260.45|263.39|260.59|262.2|259.4|0
1651725600000|2022-05-05 04:40:00|263.11|260.31|264.02|261.22|264.16|261.36|262.97|260.17|0
1651725900000|2022-05-05 04:45:00|263.95|261.15|264.23|261.43|264.23|261.43|263.87|261.07|0
1651726200000|2022-05-05 04:50:00|264.09|261.29|264.36|261.56|264.57|261.77|263.94|261.14|0
1651726500000|2022-05-05 04:55:00|264.22|261.42|264.92|262.12|264.92|262.12|264.22|261.42|0
1651726800000|2022-05-05 05:00:00|264.99|262.19|264.64|261.84|265.48|262.68|264.64|261.84|0
1651727100000|2022-05-05 05:05:00|264.36|261.56|263.51|260.71|264.5|261.7|263.23|260.43|0
1651727400000|2022-05-05 05:10:00|263.37|260.57|264.91|262.11|264.91|262.11|263.37|260.57|0
1651727700000|2022-05-05 05:15:00|265.05|262.25|265.19|262.39|265.33|262.53|264.91|262.11|0
1651728000000|2022-05-05 05:20:00|265.05|262.25|265.19|262.39|266.74|263.94|264.91|262.11|0
1651728300000|2022-05-05 05:25:00|265.25|262.45|264.62|261.82|265.33|262.53|264.34|261.54|0
1651728600000|2022-05-05 05:30:00|264.69|261.89|265.6|262.8|265.6|262.8|264.62|261.82|0
1651728900000|2022-05-05 05:35:00|265.74|262.94|265.53|262.73|266.87|264.07|265.32|262.52|0
1651729200000|2022-05-05 05:40:00|265.46|262.66|265.88|263.08|266.16|263.36|265.32|262.52|0
1651729500000|2022-05-05 05:45:00|265.46|262.66|264.12|261.32|265.6|262.8|263.21|260.41|0
1651729800000|2022-05-05 05:50:00|264.19|261.39|264.61|261.81|265.03|262.23|263.63|260.83|0
1651730100000|2022-05-05 05:55:00|264.75|261.95|265.73|262.93|265.73|262.93|264.47|261.67|0
1651730400000|2022-05-05 06:00:00|265.87|263.07|264.88|262.08|266.29|263.49|264.32|261.52|0
1651730700000|2022-05-05 06:05:00|264.67|261.87|263.62|260.82|264.67|261.87|263.48|260.68|0
1651731000000|2022-05-05 06:10:00|263.76|260.96|264.59|261.79|265.86|263.06|263.62|260.82|0
1651731300000|2022-05-05 06:15:00|264.31|261.51|265.29|262.49|265.86|263.06|264.17|261.37|0
1651731600000|2022-05-05 06:20:00|265.36|262.56|263.47|260.67|265.58|262.78|263.19|260.39|0
1651731900000|2022-05-05 06:25:00|263.33|260.53|259.84|257.04|263.75|260.95|259.14|256.34|0
1651732200000|2022-05-05 06:30:00|259.7|256.9|259.83|257.03|259.97|257.17|258.45|255.65|0
1651732500000|2022-05-05 06:35:00|259.97|257.17|258.72|255.92|259.97|257.17|258.58|255.78|0
1651732800000|2022-05-05 06:40:00|258.86|256.06|258.36|255.56|259.62|256.82|258.22|255.42|0
1651733100000|2022-05-05 06:45:00|258.5|255.7|258.49|255.69|259.05|256.25|258.08|255.28|0
1651733400000|2022-05-05 06:50:00|258.56|255.76|258.07|255.27|259.11|256.31|258.07|255.27|0
1651733700000|2022-05-05 06:55:00|258.35|255.55|256.62|253.82|259.04|256.24|256.41|253.61|0
1651734000000|2022-05-05 07:00:00|257.24|254.44|257.65|254.85|258.07|255.27|255.17|252.37|0
1651734300000|2022-05-05 07:05:00|257.59|255.19|256.69|254.29|257.73|255.33|255.04|252.64|0
1651734600000|2022-05-05 07:10:00|256.76|254.36|253.32|250.92|256.83|254.43|253.18|250.78|0
1651734900000|2022-05-05 07:15:00|253.04|250.64|251.81|249.41|253.59|251.19|251.67|249.27|0
1651735200000|2022-05-05 07:20:00|251.74|249.34|251.93|249.53|254.1|251.7|250.33|247.93|0
1651735500000|2022-05-05 07:25:00|251.79|249.39|251.52|249.12|253.43|251.03|251.25|248.85|0
1651735800000|2022-05-05 07:30:00|251.79|249.39|252.19|249.79|253.7|251.3|251.79|249.39|0
1651736100000|2022-05-05 07:35:00|252.33|249.93|250.56|248.16|253.83|251.43|250.42|248.02|0
1651736400000|2022-05-05 07:40:00|250.69|248.29|252.87|250.47|253.01|250.61|250.56|248.16|0
1651736700000|2022-05-05 07:45:00|252.8|250.4|253.69|251.29|254.24|251.84|252.19|249.79|0
1651737000000|2022-05-05 07:50:00|253.34|250.94|254.5|252.1|255.33|252.93|253.14|250.74|0
1651737300000|2022-05-05 07:55:00|254.64|252.24|254.78|252.38|255.05|252.65|253|250.6|0
1651737600000|2022-05-05 08:00:00|254.7|252.3|253.27|250.87|255.74|253.34|252.59|250.19|0
1651737900000|2022-05-05 08:05:00|253.4|251|252.1|249.7|254.09|251.69|251.9|249.5|0
1651738200000|2022-05-05 08:10:00|252.04|249.64|251.49|249.09|253.67|251.27|251.15|248.75|0
1651738500000|2022-05-05 08:15:00|251.62|249.22|252.58|250.18|254.01|251.61|251.49|249.09|0
1651738800000|2022-05-05 08:20:00|252.5|250.1|253.94|251.54|254.14|251.74|252.5|250.1|0
1651739100000|2022-05-05 08:25:00|253.67|251.27|251.07|248.67|253.67|251.27|250.8|248.4|0
1651739400000|2022-05-05 08:30:00|251.14|248.74|249.37|246.97|251.21|248.81|249.3|246.9|0
1651739700000|2022-05-05 08:35:00|249.3|246.9|249.3|246.9|249.98|247.58|249.17|246.77|0
1651740000000|2022-05-05 08:40:00|249.17|246.77|246.73|244.33|249.3|246.9|246.06|243.66|0
1651740300000|2022-05-05 08:45:00|246.8|244.4|247.54|245.14|247.81|245.41|245.92|243.52|0
1651740600000|2022-05-05 08:50:00|247.67|245.27|247.6|245.2|248.62|246.22|247.4|245|0
1651740900000|2022-05-05 08:55:00|247.67|245.27|248.34|245.94|248.34|245.94|246.19|243.79|0
1651741200000|2022-05-05 09:00:00|248.21|245.81|248.61|246.21|248.88|246.48|247.87|245.47|0
1651741500000|2022-05-05 09:05:00|248.67|246.27|248.74|246.34|248.88|246.48|247.93|245.53|0
1651741800000|2022-05-05 09:10:00|248.67|246.27|250.36|247.96|250.64|248.24|248.67|246.27|0
1651742100000|2022-05-05 09:15:00|250.29|247.89|250.77|248.37|251.04|248.64|250.09|247.69|0
1651742400000|2022-05-05 09:20:00|250.7|248.3|248.33|245.93|250.9|248.5|247.92|245.52|0
1651742700000|2022-05-05 09:25:00|248.19|245.79|248.19|245.79|249.95|247.55|248.19|245.79|0
1651743000000|2022-05-05 09:30:00|248.73|246.33|247.85|245.45|249.13|246.73|247.04|244.64|0
1651743300000|2022-05-05 09:35:00|247.78|245.38|247.37|244.97|248.73|246.33|247.1|244.7|0
1651743600000|2022-05-05 09:40:00|247.64|245.24|249.71|247.31|249.71|247.31|246.35|243.95|0
1651743900000|2022-05-05 09:45:00|249.58|247.18|248.76|246.36|249.58|247.18|248.29|245.89|0
1651744200000|2022-05-05 09:50:00|248.69|246.29|249.5|247.1|250.25|247.85|248.56|246.16|0
1651744500000|2022-05-05 09:55:00|249.44|247.04|249.84|247.44|251.2|248.8|249.44|247.04|0
1651744800000|2022-05-05 10:00:00|249.98|247.58|251.88|249.48|251.88|249.48|249.43|247.03|0
1651745100000|2022-05-05 10:05:00|252.01|249.61|251.84|249.44|252.8|250.4|250.51|248.11|0
1651745400000|2022-05-05 10:10:00|251.91|249.51|252.73|250.33|252.93|250.53|251.7|249.3|0
1651745700000|2022-05-05 10:15:00|252.59|250.19|250.75|248.35|252.59|250.19|250.68|248.28|0
1651746000000|2022-05-05 10:20:00|250.41|248.01|251.63|249.23|252.65|250.25|249.46|247.06|0
1651746300000|2022-05-05 10:25:00|251.77|249.37|252.31|249.91|252.72|250.32|251.08|248.68|0
1651746600000|2022-05-05 10:30:00|252.17|249.77|250.81|248.41|252.51|250.11|250.13|247.73|0
1651746900000|2022-05-05 10:35:00|250.67|248.27|251.35|248.95|251.41|249.01|250.4|248|0
1651747200000|2022-05-05 10:40:00|251.48|249.08|250.12|247.72|251.62|249.22|249.85|247.45|0
1651747500000|2022-05-05 10:45:00|250.26|247.86|251.34|248.94|251.48|249.08|249.98|247.58|0
1651747800000|2022-05-05 10:50:00|251.21|248.81|251.07|248.67|252.43|250.03|250.93|248.53|0
1651748100000|2022-05-05 10:55:00|250.93|248.53|247.27|244.87|250.93|248.53|247.27|244.87|0
1651748400000|2022-05-05 11:00:00|247.2|244.8|249.43|247.03|249.7|247.3|247.06|244.66|0
1651748700000|2022-05-05 11:05:00|249.29|246.89|251.74|249.34|252.01|249.61|249.16|246.76|0
1651749000000|2022-05-05 11:10:00|251.67|249.27|252.01|249.61|253.24|250.84|250.78|248.38|0
1651749300000|2022-05-05 11:15:00|251.74|249.34|249.14|246.74|252.69|250.29|248.94|246.54|0
1651749600000|2022-05-05 11:20:00|249.21|246.81|248.12|245.72|249.61|247.21|247.72|245.32|0
1651749900000|2022-05-05 11:25:00|247.98|245.58|246.49|244.09|248.66|246.26|246.36|243.96|0
1651750200000|2022-05-05 11:30:00|246.42|244.02|247.17|244.77|247.44|245.04|245.82|243.42|0
1651750500000|2022-05-05 11:35:00|247.23|244.83|247.57|245.17|249.2|246.8|246.62|244.22|0
1651750800000|2022-05-05 11:40:00|247.5|245.1|249.22|246.82|249.43|247.03|246.91|244.51|0
1651751100000|2022-05-05 11:45:00|249.29|246.89|249.49|247.09|250.24|247.84|248.75|246.35|0
1651751400000|2022-05-05 11:50:00|249.56|247.16|249.29|246.89|251.06|248.66|249.15|246.75|0
1651751700000|2022-05-05 11:55:00|249.42|247.02|247.44|245.04|250.51|248.11|247.03|244.63|0
1651752000000|2022-05-05 12:00:00|247.58|245.18|247.98|245.58|248.39|245.99|246.76|244.36|0
1651752300000|2022-05-05 12:05:00|247.84|245.44|249.47|247.07|249.75|247.35|247.57|245.17|0
1651752600000|2022-05-05 12:10:00|249.61|247.21|250.42|248.02|250.7|248.3|249.4|247|0
1651752900000|2022-05-05 12:15:00|250.56|248.16|249.47|247.07|250.56|248.16|248.92|246.52|0
1651753200000|2022-05-05 12:20:00|249.6|247.2|246.61|244.21|250.69|248.29|246.48|244.08|0
1651753500000|2022-05-05 12:25:00|246.54|244.14|247.89|245.49|248.65|246.25|245.94|243.54|0
1651753800000|2022-05-05 12:30:00|248.03|245.63|247.96|245.56|248.91|246.51|246.75|244.35|0
1651754100000|2022-05-05 12:35:00|248.1|245.7|248.5|246.1|248.98|246.58|247.83|245.43|0
1651754400000|2022-05-05 12:40:00|248.3|245.9|247.28|244.88|248.97|246.57|247.01|244.61|0
1651754700000|2022-05-05 12:45:00|247.07|244.67|246.73|244.33|248.02|245.62|246.73|244.33|0
1651755000000|2022-05-05 12:50:00|246.87|244.47|246.19|243.79|247.14|244.74|245.38|242.98|0
1651755300000|2022-05-05 12:55:00|246.05|243.65|245.38|242.98|247.2|244.8|245.24|242.84|0
1651755600000|2022-05-05 13:00:00|245.51|243.11|241.27|238.87|245.51|243.11|240.41|238.01|0
1651755900000|2022-05-05 13:05:00|241.08|238.68|242.41|240.01|242.62|240.22|240.67|238.27|0
1651756200000|2022-05-05 13:10:00|242.48|240.08|242.88|240.48|242.88|240.48|241.14|238.74|0
1651756500000|2022-05-05 13:15:00|243.01|240.61|240.94|238.54|244.09|241.69|240.54|238.14|0
1651756800000|2022-05-05 13:20:00|241.14|238.74|241.14|238.74|243.01|240.61|240.74|238.34|0
1651757100000|2022-05-05 13:25:00|241|238.6|239|236.6|241|238.6|239|236.6|0
1651757400000|2022-05-05 13:30:00|238.87|236.47|235.43|233.03|239.54|237.14|233.2|230.8|0
1651757700000|2022-05-05 13:35:00|236.09|233.69|235.67|233.27|237.81|235.41|234.12|231.72|0
1651758000000|2022-05-05 13:40:00|235.01|232.61|229.65|227.25|239.11|236.71|229.39|226.99|0
1651758300000|2022-05-05 13:45:00|229.91|227.51|226.15|223.75|230.43|228.03|225.89|223.49|0
1651758600000|2022-05-05 13:50:00|226.02|223.62|225.37|222.97|228.34|225.94|224.47|222.07|0
1651758900000|2022-05-05 13:55:00|225.24|222.84|223.45|221.05|226.79|224.39|221.28|218.88|0
1651759200000|2022-05-05 14:00:00|223.32|220.92|217.22|214.82|223.45|221.05|216.31|213.91|0
1651759500000|2022-05-05 14:05:00|217.1|214.7|213.85|211.45|217.74|215.34|211.44|209.04|0
1651759800000|2022-05-05 14:10:00|213.73|211.33|215.09|212.69|215.72|213.32|208.18|205.78|0
1651760100000|2022-05-05 14:15:00|215.97|213.57|215.36|212.96|216.36|213.96|211.89|209.49|0
1651760400000|2022-05-05 14:20:00|215.24|212.84|209.59|207.19|215.48|213.08|206.51|204.11|0
1651760700000|2022-05-05 14:25:00|209.95|207.55|209.46|207.06|212.9|210.5|209.22|206.82|0
1651761000000|2022-05-05 14:30:00|208.85|206.45|207.75|205.35|211.05|208.65|206.42|204.02|0
1651761300000|2022-05-05 14:35:00|208.12|205.72|203.65|201.25|210.19|207.79|203.41|201.01|0
1651761600000|2022-05-05 14:40:00|203.41|201.01|208.95|206.55|208.95|206.55|200.65|198.25|0
1651761900000|2022-05-05 14:45:00|208.23|205.83|201.53|199.13|209.92|207.52|200.94|198.54|0
1651762200000|2022-05-05 14:50:00|201.05|198.65|201.74|199.34|205.28|202.88|198.82|196.42|0
1651762500000|2022-05-05 14:55:00|202.33|199.93|206.26|203.86|206.26|203.86|201.85|199.45|0
1651762800000|2022-05-05 15:00:00|205.66|203.26|200.6|198.2|207.71|205.31|199.72|197.32|0
1651763100000|2022-05-05 15:05:00|200.67|198.27|195.51|193.11|202.44|200.04|193.19|190.79|0
1651763400000|2022-05-05 15:10:00|193.59|191.19|199.22|196.82|199.22|196.82|193.59|191.19|0
1651763700000|2022-05-05 15:15:00|198.29|195.89|197.82|195.42|201.21|198.81|194.92|192.52|0
1651764000000|2022-05-05 15:20:00|197.58|195.18|193.99|191.59|198.05|195.65|193.99|191.59|0
1651764300000|2022-05-05 15:25:00|194.22|191.82|198.51|196.11|198.51|196.11|193.65|191.25|0
1651764600000|2022-05-05 15:30:00|197.81|195.41|198.71|196.31|202.38|199.98|196.3|193.9|0
1651764900000|2022-05-05 15:35:00|199.06|196.66|202.62|200.22|206.15|203.75|198.94|196.54|0
1651765200000|2022-05-05 15:40:00|202.38|199.98|200.01|197.61|204.05|201.65|199.66|197.26|0
1651765500000|2022-05-05 15:45:00|199.66|197.26|196.03|193.63|199.66|197.26|194.64|192.24|0
1651765800000|2022-05-05 15:50:00|196.38|193.98|185.84|183.44|196.38|193.98|185.39|182.99|0
1651766100000|2022-05-05 15:55:00|186.17|183.77|187.23|184.83|190.12|187.72|183.38|180.98|0
1651766400000|2022-05-05 16:00:00|186.78|184.38|185.65|183.25|186.78|184.38|180.75|178.35|0
1651766700000|2022-05-05 16:05:00|185.77|183.37|191.77|189.37|192.23|189.83|185.77|183.37|0
1651767000000|2022-05-05 16:10:00|191.32|188.92|192.92|190.52|195.46|193.06|188.92|186.52|0
1651767300000|2022-05-05 16:15:00|192.8|190.4|194.41|192.01|194.87|192.47|190.06|187.66|0
1651767600000|2022-05-05 16:20:00|194.7|192.3|191.42|189.02|196.61|194.21|190.74|188.34|0
1651767900000|2022-05-05 16:25:00|192.45|190.05|194.46|192.06|198.59|196.19|191.99|189.59|0
1651768200000|2022-05-05 16:30:00|193.71|191.31|192.29|189.89|200.34|197.94|192.29|189.89|0
1651768500000|2022-05-05 16:35:00|192.63|190.23|189.76|187.36|192.63|190.23|187.04|184.64|0
1651768800000|2022-05-05 16:40:00|189.42|187.02|187.6|185.2|189.76|187.36|186.02|183.62|0
1651769100000|2022-05-05 16:45:00|187.71|185.31|185.9|183.5|188.85|186.45|184.44|182.04|0
1651769400000|2022-05-05 16:50:00|186.35|183.95|191.93|189.53|192.51|190.11|186.01|183.61|0
1651769700000|2022-05-05 16:55:00|192.97|190.57|195.16|192.76|195.28|192.88|192.04|189.64|0
1651770000000|2022-05-05 17:00:00|195.39|192.99|199.6|197.2|202.08|199.68|195.39|192.99|0
1651770300000|2022-05-05 17:05:00|199.72|197.32|202.25|199.85|204.1|201.7|199.37|196.97|0
1651770600000|2022-05-05 17:10:00|202.2|199.8|194.87|192.47|204.12|201.72|194.53|192.13|0
1651770900000|2022-05-05 17:15:00|195.22|192.82|195.57|193.17|197.09|194.69|191.64|189.24|0
1651771200000|2022-05-05 17:20:00|195.68|193.28|196.38|193.98|197.67|195.27|193.48|191.08|0
1651771500000|2022-05-05 17:25:00|196.03|193.63|196.38|193.98|196.96|194.56|192.9|190.5|0
1651771800000|2022-05-05 17:30:00|196.5|194.1|193.47|191.07|196.5|194.1|191.51|189.11|0
1651772100000|2022-05-05 17:35:00|193.64|191.24|195.79|193.39|201.43|199.03|193.64|191.24|0
1651772400000|2022-05-05 17:40:00|195.91|193.51|195.9|193.5|200.07|197.67|194.51|192.11|0
1651772700000|2022-05-05 17:45:00|195.67|193.27|192.54|190.14|197.66|195.26|192.54|190.14|0
1651773000000|2022-05-05 17:50:00|192.88|190.48|189.78|187.38|192.88|190.48|188.3|185.9|0
1651773300000|2022-05-05 17:55:00|190.12|187.72|189.66|187.26|190.46|188.06|186.93|184.53|0
1651773600000|2022-05-05 18:00:00|189.55|187.15|189.15|186.75|191.25|188.85|186.26|183.86|0
1651773900000|2022-05-05 18:05:00|189.38|186.98|191.66|189.26|192.92|190.52|188.47|186.07|0
1651774200000|2022-05-05 18:10:00|191.77|189.37|190.74|188.34|192.92|190.52|188.35|185.95|0
1651774500000|2022-05-05 18:15:00|190.4|188|195.6|193.2|199.98|197.58|190.4|188|0
1651774800000|2022-05-05 18:20:00|196.07|193.67|188.45|186.05|196.83|194.43|187.77|185.37|0
1651775100000|2022-05-05 18:25:00|188.67|186.27|182.1|179.7|189.24|186.84|182.1|179.7|0
1651775400000|2022-05-05 18:30:00|181.82|179.42|185.4|183|188.53|186.13|181.82|179.42|0
1651775700000|2022-05-05 18:35:00|185.18|182.78|187.87|185.47|187.87|185.47|184.17|181.77|0
1651776000000|2022-05-05 18:40:00|187.19|184.79|186.85|184.45|189.23|186.83|185.17|182.77|0
1651776300000|2022-05-05 18:45:00|187.53|185.13|189.22|186.82|191.05|188.65|186.97|184.57|0
1651776600000|2022-05-05 18:50:00|189.11|186.71|189.9|187.5|195.76|193.36|188.88|186.48|0
1651776900000|2022-05-05 18:55:00|189.45|187.05|189.33|186.93|189.9|187.5|187.64|185.24|0
1651777200000|2022-05-05 19:00:00|189.44|187.04|183.71|181.31|190.58|188.18|183.71|181.31|0
1651777500000|2022-05-05 19:05:00|183.93|181.53|183.26|180.86|185.16|182.76|180.93|178.53|0
1651777800000|2022-05-05 19:10:00|183.37|180.97|177.96|175.56|183.92|181.52|177.91|175.51|0
1651778100000|2022-05-05 19:15:00|178.07|175.67|180.15|177.75|180.49|178.09|177.74|175.34|0
1651778400000|2022-05-05 19:20:00|180.26|177.86|178.5|176.1|180.48|178.08|177.09|174.69|0
1651778700000|2022-05-05 19:25:00|178.61|176.21|180.91|178.51|183.55|181.15|177.76|175.36|0
1651779000000|2022-05-05 19:30:00|180.59|178.19|184.04|181.64|185.15|182.75|177.97|175.57|0
1651779300000|2022-05-05 19:35:00|184.32|181.92|188.35|185.95|191.17|188.77|184.32|181.92|0
1651779600000|2022-05-05 19:40:00|189.7|187.3|187.09|184.69|192.52|190.12|186.2|183.8|0
1651779900000|2022-05-05 19:45:00|187.99|185.59|180.45|178.05|190.01|187.61|179.68|177.28|0
1651780200000|2022-05-05 19:50:00|185.7|183.3|187.3|184.9|203.07|200.67|185.7|183.3|0
1651780500000|2022-05-05 19:55:00|188.71|186.31|196.61|194.21|196.61|194.21|188.6|186.2|0
1651780800000|2022-05-05 20:00:00|196.14|193.74|196.26|193.86|197.89|195.49|193.72|191.32|0
1651781100000|2022-05-05 20:05:00|196.6|194.2|196.37|193.97|197.3|194.9|193.83|191.43|0
1651781400000|2022-05-05 20:10:00|196.25|193.85|197.8|195.4|199.74|197.34|196|193.6|0
1651781700000|2022-05-05 20:15:00|197.71|194.91|196.66|193.86|198.29|195.49|196.6|193.8|0
1651782000000|2022-05-05 20:20:00|196.6|193.8|195.96|193.16|197.87|195.07|195.96|193.16|0
1651782300000|2022-05-05 20:25:00|195.84|193.04|196.3|193.5|196.59|193.79|195.38|192.58|0
1651782600000|2022-05-05 20:30:00|196.36|193.56|195.84|193.04|196.65|193.85|195.37|192.57|0
1651782900000|2022-05-05 20:35:00|195.49|192.69|196.99|194.19|196.99|194.19|195.37|192.57|0
1651783200000|2022-05-05 20:40:00|196.88|194.08|199.32|196.52|199.32|196.52|196.64|193.84|0
1651783500000|2022-05-05 20:45:00|199.44|196.64|198.73|195.93|200.61|197.81|198.73|195.93|0
1651783800000|2022-05-05 20:50:00|198.62|195.82|198.5|195.7|199.43|196.63|198.26|195.46|0
1651784100000|2022-05-05 20:55:00|198.61|195.81|197.77|194.97|199.08|196.28|196.4|193.6|0
1651784400000|2022-05-05 21:00:00|198|195.2|197.26|194.46|198.24|195.44|197.19|194.39|0
1651784700000|2022-05-05 21:05:00|197.24|194.44|197.09|194.29|197.28|194.48|196.97|194.17|0
1651785000000|2022-05-05 21:10:00|197.12|194.32|196.59|193.79|197.22|194.42|196.59|193.79|0
1651785300000|2022-05-05 21:15:00|196.81|194.01|196.75|193.95|196.88|194.08|196.69|193.89|0
1651785600000|2022-05-05 21:20:00|196.52|193.72|196.1|193.3|196.64|193.84|196.05|193.25|0
1651785900000|2022-05-05 21:25:00|196.12|193.32|195.91|193.11|196.13|193.33|195.89|193.09|0
1651786200000|2022-05-05 21:30:00|195.92|193.12|196.11|193.31|196.17|193.37|195.92|193.12|0
1651786500000|2022-05-05 21:35:00|196.02|193.22|196.49|193.69|196.51|193.71|195.92|193.12|0
1651786800000|2022-05-05 21:40:00|196.46|193.66|196.21|193.41|196.47|193.67|196.11|193.31|0
1651787100000|2022-05-05 21:45:00|196.23|193.43|196.47|193.67|196.49|193.69|196.21|193.41|0
1651787400000|2022-05-05 21:50:00|196.45|193.65|196.53|193.73|196.53|193.73|196.41|193.61|0
1651787700000|2022-05-05 21:55:00|196.5|193.7|196.41|193.61|196.51|193.71|196.26|193.46|0
1651788000000|2022-05-05 22:00:00|195.72|192.92|194.28|191.48|195.72|192.92|193.99|191.19|0
1651788300000|2022-05-05 22:05:00|194.22|191.42|194.05|191.25|194.79|191.99|193.93|191.13|0
1651788600000|2022-05-05 22:10:00|194.28|191.48|195.43|192.63|195.43|192.63|194.16|191.36|0
1651788900000|2022-05-05 22:15:00|195.31|192.51|192.49|189.69|195.31|192.51|192.49|189.69|0
1651789200000|2022-05-05 22:20:00|192.32|189.52|192.08|189.28|193.17|190.37|191.45|188.65|0
1651789500000|2022-05-05 22:25:00|191.97|189.17|192.25|189.45|192.54|189.74|191.4|188.6|0
1651789800000|2022-05-05 22:30:00|192.54|189.74|194.43|191.63|195.01|192.21|192.54|189.74|0
1651790100000|2022-05-05 22:35:00|194.38|191.58|194.83|192.03|195.3|192.5|194.37|191.57|0
1651790400000|2022-05-05 22:40:00|194.89|192.09|195.06|192.26|195.29|192.49|194.6|191.8|0
1651790700000|2022-05-05 22:45:00|195.18|192.38|195.17|192.37|195.87|193.07|194.89|192.09|0
1651791000000|2022-05-05 22:50:00|195.11|192.31|193.44|190.64|195.17|192.37|193.44|190.64|0
1651791300000|2022-05-05 22:55:00|193.5|190.7|194.76|191.96|195.05|192.25|193.5|190.7|0
1651791600000|2022-05-05 23:00:00|194.36|191.56|194.87|192.07|194.94|192.14|193.78|190.98|0
1651791900000|2022-05-05 23:05:00|194.93|192.13|194.76|191.96|195.16|192.36|194.53|191.73|0
1651792200000|2022-05-05 23:10:00|194.82|192.02|194.24|191.44|195.05|192.25|193.89|191.09|0
1651792500000|2022-05-05 23:15:00|194.35|191.55|193.43|190.63|194.47|191.67|193.43|190.63|0
1651792800000|2022-05-05 23:20:00|193.48|190.68|193.77|190.97|194.11|191.31|193.31|190.51|0
1651793100000|2022-05-05 23:25:00|193.88|191.08|194.8|192|194.8|192|193.42|190.62|0
1651793400000|2022-05-05 23:30:00|194.86|192.06|195.96|193.16|196.07|193.27|194.86|192.06|0
1651793700000|2022-05-05 23:35:00|196.07|193.27|195.61|192.81|196.07|193.27|195.03|192.23|0
1651794000000|2022-05-05 23:40:00|195.49|192.69|195.49|192.69|196.01|193.21|195.26|192.46|0
1651794300000|2022-05-05 23:45:00|195.37|192.57|194.91|192.11|195.72|192.92|194.22|191.42|0
1651794600000|2022-05-05 23:50:00|194.85|192.05|196.06|193.26|196.06|193.26|194.73|191.93|0
1651794900000|2022-05-05 23:55:00|196|193.2|196.17|193.37|196.64|193.84|195.71|192.91|0
1651795200000|2022-05-06 00:00:00|196.52|193.72|194.38|191.58|196.99|194.19|193.86|191.06|0
1651795500000|2022-05-06 00:05:00|194.21|191.41|191.85|189.05|194.21|191.41|190.82|188.02|0
1651795800000|2022-05-06 00:10:00|191.79|188.99|189.62|186.82|192.02|189.22|189.28|186.48|0
1651796100000|2022-05-06 00:15:00|189.51|186.71|193.05|190.25|193.39|190.59|189.51|186.71|0
1651796400000|2022-05-06 00:20:00|193.16|190.36|193.04|190.24|193.96|191.16|192.87|190.07|0
1651796700000|2022-05-06 00:25:00|192.93|190.13|193.04|190.24|193.39|190.59|192.81|190.01|0
1651797000000|2022-05-06 00:30:00|192.92|190.12|191.66|188.86|192.92|190.12|190.98|188.18|0
1651797300000|2022-05-06 00:35:00|191.55|188.75|190.52|187.72|191.77|188.97|190.18|187.38|0
1651797600000|2022-05-06 00:40:00|190.57|187.77|190.8|188|191.14|188.34|190.46|187.66|0
1651797900000|2022-05-06 00:45:00|190.68|187.88|190.68|187.88|191.43|188.63|189.49|186.69|0
1651798200000|2022-05-06 00:50:00|190.51|187.71|189.94|187.14|191.54|188.74|189.26|186.46|0
1651798500000|2022-05-06 00:55:00|190.05|187.25|188.57|185.77|190.11|187.31|187.67|184.87|0
1651798800000|2022-05-06 01:00:00|188.46|185.66|188.29|185.49|189.59|186.79|188.12|185.32|0
1651799100000|2022-05-06 01:05:00|188.17|185.37|189.25|186.45|189.7|186.9|188.12|185.32|0
1651799400000|2022-05-06 01:10:00|189.3|186.5|187.66|184.86|189.36|186.56|187.66|184.86|0
1651799700000|2022-05-06 01:15:00|187.83|185.03|187.86|185.06|189.22|186.42|186.76|183.96|0
1651800000000|2022-05-06 01:20:00|187.75|184.95|188.31|185.51|188.31|185.51|186.62|183.82|0
1651800300000|2022-05-06 01:25:00|188.19|185.39|190|187.2|190.34|187.54|188.08|185.28|0
1651800600000|2022-05-06 01:30:00|190.11|187.31|188.87|186.07|190.11|187.31|188.87|186.07|0
1651800900000|2022-05-06 01:35:00|188.98|186.18|189.65|186.85|190.45|187.65|188.86|186.06|0
1651801200000|2022-05-06 01:40:00|189.77|186.97|189.14|186.34|190.9|188.1|188.86|186.06|0
1651801500000|2022-05-06 01:45:00|190.13|187.33|189.85|187.05|190.92|188.12|189.85|187.05|0
1651801800000|2022-05-06 01:50:00|189.96|187.16|189.5|186.7|190.41|187.61|189.05|186.25|0
1651802100000|2022-05-06 01:55:00|189.62|186.82|190.18|187.38|190.41|187.61|189.5|186.7|0
1651802400000|2022-05-06 02:00:00|190.29|187.49|190.18|187.38|191.31|188.51|189.89|187.09|0
1651802700000|2022-05-06 02:05:00|190.06|187.26|189.27|186.47|190.23|187.43|189.04|186.24|0
1651803000000|2022-05-06 02:10:00|189.04|186.24|189.04|186.24|189.49|186.69|188.7|185.9|0
1651803300000|2022-05-06 02:15:00|189.15|186.35|190.17|187.37|190.73|187.93|188.93|186.13|0
1651803600000|2022-05-06 02:20:00|190.05|187.25|189.94|187.14|190.28|187.48|189.6|186.8|0
1651803900000|2022-05-06 02:25:00|189.99|187.19|191.86|189.06|192.21|189.41|189.71|186.91|0
1651804200000|2022-05-06 02:30:00|191.98|189.18|192.09|189.29|193.12|190.32|191.98|189.18|0
1651804500000|2022-05-06 02:35:00|192.2|189.4|191.34|188.54|192.2|189.4|191.29|188.49|0
1651804800000|2022-05-06 02:40:00|191.18|188.38|191.17|188.37|191.4|188.6|190.83|188.03|0
1651805100000|2022-05-06 02:45:00|191.06|188.26|192.19|189.39|192.19|189.39|190.72|187.92|0
1651805400000|2022-05-06 02:50:00|191.97|189.17|192.53|189.73|192.65|189.85|191.85|189.05|0
1651805700000|2022-05-06 02:55:00|192.59|189.79|192.59|189.79|193.22|190.42|192.3|189.5|0
1651806000000|2022-05-06 03:00:00|192.64|189.84|192.92|190.12|194.02|191.22|192.64|189.84|0
1651806300000|2022-05-06 03:05:00|192.87|190.07|192.3|189.5|192.87|190.07|191.84|189.04|0
1651806600000|2022-05-06 03:10:00|192.24|189.44|191.84|189.04|192.41|189.61|191.84|189.04|0
1651806900000|2022-05-06 03:15:00|191.95|189.15|191.95|189.15|192.18|189.38|191.72|188.92|0
1651807200000|2022-05-06 03:20:00|192.06|189.26|192.74|189.94|192.86|190.06|191.83|189.03|0
1651807500000|2022-05-06 03:25:00|192.63|189.83|192.68|189.88|192.97|190.17|192.28|189.48|0
1651807800000|2022-05-06 03:30:00|192.74|189.94|194.57|191.77|194.8|192|192.51|189.71|0
1651808100000|2022-05-06 03:35:00|194.68|191.88|195.14|192.34|195.72|192.92|194.34|191.54|0
1651808400000|2022-05-06 03:40:00|195.08|192.28|195.6|192.8|195.6|192.8|194.34|191.54|0
1651808700000|2022-05-06 03:45:00|195.71|192.91|195.37|192.57|195.83|193.03|195.25|192.45|0
1651809000000|2022-05-06 03:50:00|195.25|192.45|197.09|194.29|197.33|194.53|195.25|192.45|0
1651809300000|2022-05-06 03:55:00|197.03|194.23|197.09|194.29|197.67|194.87|196.75|193.95|0
1651809600000|2022-05-06 04:00:00|197.03|194.23|196.97|194.17|197.21|194.41|196.74|193.94|0
1651809900000|2022-05-06 04:05:00|197.09|194.29|197.09|194.29|197.55|194.75|196.97|194.17|0
1651810200000|2022-05-06 04:10:00|197.2|194.4|196.62|193.82|197.32|194.52|196.5|193.7|0
1651810500000|2022-05-06 04:15:00|196.68|193.88|195|192.2|196.74|193.94|194.89|192.09|0
1651810800000|2022-05-06 04:20:00|194.94|192.14|195.34|192.54|195.58|192.78|194.14|191.34|0
1651811100000|2022-05-06 04:25:00|195.4|192.6|194.54|191.74|195.57|192.77|194.13|191.33|0
1651811400000|2022-05-06 04:30:00|194.77|191.97|194.53|191.73|194.88|192.08|193.85|191.05|0
1651811700000|2022-05-06 04:35:00|194.65|191.85|194.53|191.73|194.88|192.08|194.3|191.5|0
1651812000000|2022-05-06 04:40:00|194.47|191.67|194.18|191.38|194.47|191.67|193.95|191.15|0
1651812300000|2022-05-06 04:45:00|194.07|191.27|193.38|190.58|194.07|191.27|193.04|190.24|0
1651812600000|2022-05-06 04:50:00|193.43|190.63|194.06|191.26|194.18|191.38|193.43|190.63|0
1651812900000|2022-05-06 04:55:00|194.12|191.32|194.63|191.83|194.75|191.95|193.95|191.15|0
1651813200000|2022-05-06 05:00:00|194.29|191.49|193.37|190.57|194.29|191.49|192|189.2|0
1651813500000|2022-05-06 05:05:00|193.71|190.91|192.45|189.65|194.4|191.6|192.28|189.48|0
1651813800000|2022-05-06 05:10:00|192.56|189.76|192.45|189.65|193.02|190.22|191.99|189.19|0
1651814100000|2022-05-06 05:15:00|192.56|189.76|194.16|191.36|194.22|191.42|191.99|189.19|0
1651814400000|2022-05-06 05:20:00|194.28|191.48|193.81|191.01|194.39|191.59|193.58|190.78|0
1651814700000|2022-05-06 05:25:00|193.87|191.07|194.5|191.7|194.84|192.04|193.12|190.32|0
1651815000000|2022-05-06 05:30:00|194.55|191.75|194.27|191.47|194.84|192.04|193.64|190.84|0
1651815300000|2022-05-06 05:35:00|194.15|191.35|194.95|192.15|194.95|192.15|193.52|190.72|0
1651815600000|2022-05-06 05:40:00|194.84|192.04|193.8|191|194.89|192.09|193.23|190.43|0
1651815900000|2022-05-06 05:45:00|193.86|191.06|193.23|190.43|194.2|191.4|193|190.2|0
1651816200000|2022-05-06 05:50:00|193.45|190.65|194.6|191.8|194.71|191.91|193.34|190.54|0
1651816500000|2022-05-06 05:55:00|194.37|191.57|194.31|191.51|194.48|191.68|192.99|190.19|0
1651816800000|2022-05-06 06:00:00|194.37|191.57|196.67|193.87|196.67|193.87|193.68|190.88|0
1651817100000|2022-05-06 06:05:00|196.44|193.64|197.07|194.27|197.36|194.56|195.97|193.17|0
1651817400000|2022-05-06 06:10:00|197.13|194.33|197.47|194.67|197.59|194.79|196.89|194.09|0
1651817700000|2022-05-06 06:15:00|197.59|194.79|196.25|193.45|197.59|194.79|195.39|192.59|0
1651818000000|2022-05-06 06:20:00|196.31|193.51|196.77|193.97|197.41|194.61|196.19|193.39|0
1651818300000|2022-05-06 06:25:00|196.65|193.85|193.2|190.4|196.65|193.85|193.09|190.29|0
1651818600000|2022-05-06 06:30:00|193.09|190.29|195.96|193.16|195.96|193.16|193.09|190.29|0
1651818900000|2022-05-06 06:35:00|196.07|193.27|197.34|194.54|197.57|194.77|195.03|192.23|0
1651819200000|2022-05-06 06:40:00|197.46|194.66|197.34|194.54|197.57|194.77|196.3|193.5|0
1651819500000|2022-05-06 06:45:00|197.51|194.71|195.72|192.92|197.57|194.77|195.72|192.92|0
1651819800000|2022-05-06 06:50:00|195.6|192.8|194.45|191.65|196.12|193.32|194.45|191.65|0
1651820100000|2022-05-06 06:55:00|194.22|191.42|192.44|189.64|195.25|192.45|192.38|189.58|0
1651820400000|2022-05-06 07:00:00|192.55|189.75|191.24|188.44|192.55|189.75|189.2|186.4|0
1651820700000|2022-05-06 07:05:00|191.21|188.81|189.22|186.82|191.26|188.86|189.05|186.65|0
1651821000000|2022-05-06 07:10:00|189|186.6|190.41|188.01|190.41|188.01|187.76|185.36|0
1651821300000|2022-05-06 07:15:00|190.58|188.18|191.03|188.63|191.14|188.74|189.33|186.93|0
1651821600000|2022-05-06 07:20:00|191.26|188.86|188.31|185.91|191.26|188.86|187.69|185.29|0
1651821900000|2022-05-06 07:25:00|187.86|185.46|187.63|185.23|189.61|187.21|186.96|184.56|0
1651822200000|2022-05-06 07:30:00|187.69|185.29|184.44|182.04|187.69|185.29|183.07|180.67|0
1651822500000|2022-05-06 07:35:00|184.56|182.16|183.61|181.21|185.11|182.71|183.33|180.93|0
1651822800000|2022-05-06 07:40:00|183.78|181.38|185.42|183.02|185.81|183.41|182.78|180.38|0
1651823100000|2022-05-06 07:45:00|185.31|182.91|186.31|183.91|186.98|184.58|184.76|182.36|0
1651823400000|2022-05-06 07:50:00|186.37|183.97|189.68|187.28|190.24|187.84|185.47|183.07|0
1651823700000|2022-05-06 07:55:00|189.9|187.5|188.83|186.43|190.92|188.52|188.15|185.75|0
1651824000000|2022-05-06 08:00:00|188.94|186.54|188.37|185.97|188.94|186.54|186.12|183.72|0
1651824300000|2022-05-06 08:05:00|188.48|186.08|189.67|187.27|191.43|189.03|187.92|185.52|0
1651824600000|2022-05-06 08:10:00|189.84|187.44|188.82|186.42|190.52|188.12|188.31|185.91|0
1651824900000|2022-05-06 08:15:00|188.7|186.3|191.65|189.25|192.57|190.17|187.35|184.95|0
1651825200000|2022-05-06 08:20:00|191.88|189.48|191.02|188.62|192.34|189.94|190.45|188.05|0
1651825500000|2022-05-06 08:25:00|190.97|188.57|192.33|189.93|192.45|190.05|190.17|187.77|0
1651825800000|2022-05-06 08:30:00|192.22|189.82|193.84|191.44|197.92|195.52|192.16|189.76|0
1651826100000|2022-05-06 08:35:00|193.32|190.92|193.27|190.87|193.5|191.1|192.24|189.84|0
1651826400000|2022-05-06 08:40:00|192.92|190.52|191.09|188.69|193.21|190.81|190.98|188.58|0
1651826700000|2022-05-06 08:45:00|191.14|188.74|191.43|189.03|192.69|190.29|190.75|188.35|0
1651827000000|2022-05-06 08:50:00|191.54|189.14|186.83|184.43|191.66|189.26|186.44|184.04|0
1651827300000|2022-05-06 08:55:00|186.55|184.15|187.39|184.99|189.15|186.75|186.55|184.15|0
1651827600000|2022-05-06 09:00:00|187.11|184.71|189.68|187.28|189.79|187.39|187|184.6|0
1651827900000|2022-05-06 09:05:00|189.79|187.39|187.98|185.58|190.02|187.62|187.53|185.13|0
1651828200000|2022-05-06 09:10:00|187.87|185.47|188.54|186.14|189.84|187.44|187.87|185.47|0
1651828500000|2022-05-06 09:15:00|188.48|186.08|186.74|184.34|188.99|186.59|185.84|183.44|0
1651828800000|2022-05-06 09:20:00|186.63|184.23|184.89|182.49|188.2|185.8|184.28|181.88|0
1651829100000|2022-05-06 09:25:00|184.95|182.55|184.83|182.43|185.67|183.27|184.33|181.93|0
1651829400000|2022-05-06 09:30:00|184.77|182.37|187.85|185.45|188.08|185.68|184.61|182.21|0
1651829700000|2022-05-06 09:35:00|187.91|185.51|188.98|186.58|189.09|186.69|186.73|184.33|0
1651830000000|2022-05-06 09:40:00|189.21|186.81|189.37|186.97|189.43|187.03|188.24|185.84|0
1651830300000|2022-05-06 09:45:00|189.43|187.03|189.88|187.48|191.36|188.96|189.31|186.91|0
1651830600000|2022-05-06 09:50:00|189.82|187.42|191.47|189.07|191.58|189.18|189.48|187.08|0
1651830900000|2022-05-06 09:55:00|191.24|188.84|191.75|189.35|192.26|189.86|190.38|187.98|0
1651831200000|2022-05-06 10:00:00|191.69|189.29|190.44|188.04|191.8|189.4|189.87|187.47|0
1651831500000|2022-05-06 10:05:00|190.32|187.92|189.35|186.95|192.14|189.74|189.24|186.84|0
1651831800000|2022-05-06 10:10:00|189.41|187.01|188.79|186.39|190.77|188.37|187.61|185.21|0
1651832100000|2022-05-06 10:15:00|188.73|186.33|188.73|186.33|189.07|186.67|187.38|184.98|0
1651832400000|2022-05-06 10:20:00|188.78|186.38|189.91|187.51|190.65|188.25|188.28|185.88|0
1651832700000|2022-05-06 10:25:00|190.02|187.62|191.22|188.82|191.33|188.93|189.97|187.57|0
1651833000000|2022-05-06 10:30:00|191.16|188.76|190.42|188.02|192.93|190.53|190.42|188.02|0
1651833300000|2022-05-06 10:35:00|190.36|187.96|191.04|188.64|191.21|188.81|189.62|187.22|0
1651833600000|2022-05-06 10:40:00|191.15|188.75|190.18|187.78|191.15|188.75|189.39|186.99|0
1651833900000|2022-05-06 10:45:00|190.13|187.73|190.52|188.12|190.75|188.35|189.33|186.93|0
1651834200000|2022-05-06 10:50:00|190.46|188.06|188.71|186.31|190.86|188.46|188.26|185.86|0
1651834500000|2022-05-06 10:55:00|188.48|186.08|188.82|186.42|189.1|186.7|186.9|184.5|0
1651834800000|2022-05-06 11:00:00|188.93|186.53|186.39|183.99|188.98|186.58|186.34|183.94|0
1651835100000|2022-05-06 11:05:00|186.45|184.05|185.72|183.32|187.12|184.72|185.16|182.76|0
1651835400000|2022-05-06 11:10:00|185.78|183.38|183.65|181.25|185.78|183.38|183.32|180.92|0
1651835700000|2022-05-06 11:15:00|183.77|181.37|183.66|181.26|184.44|182.04|180.45|178.05|0
1651836000000|2022-05-06 11:20:00|183.77|181.37|185.21|182.81|185.66|183.26|183.77|181.37|0
1651836300000|2022-05-06 11:25:00|185.27|182.87|184.15|181.75|185.27|182.87|183.66|181.26|0
1651836600000|2022-05-06 11:30:00|183.99|181.59|185.03|182.63|185.03|182.63|182.33|179.93|0
1651836900000|2022-05-06 11:35:00|185.14|182.74|186.48|184.08|186.48|184.08|183.97|181.57|0
1651837200000|2022-05-06 11:40:00|186.37|183.97|187.2|184.8|187.2|184.8|185.81|183.41|0
1651837500000|2022-05-06 11:45:00|187.26|184.86|186.36|183.96|187.26|184.86|186.36|183.96|0
1651837800000|2022-05-06 11:50:00|186.53|184.13|186.41|184.01|186.97|184.57|185.97|183.57|0
1651838100000|2022-05-06 11:55:00|186.47|184.07|187.47|185.07|188.26|185.86|185.96|183.56|0
1651838400000|2022-05-06 12:00:00|187.14|184.74|188.93|186.53|189.21|186.81|187.03|184.63|0
1651838700000|2022-05-06 12:05:00|188.87|186.47|190.06|187.66|190.51|188.11|188.03|185.63|0
1651839000000|2022-05-06 12:10:00|190.4|188|188.23|185.83|190.4|188|187.9|185.5|0
1651839300000|2022-05-06 12:15:00|188.01|185.61|188.68|186.28|188.91|186.51|187.67|185.27|0
1651839600000|2022-05-06 12:20:00|188.8|186.4|187.33|184.93|188.8|186.4|186.88|184.48|0
1651839900000|2022-05-06 12:25:00|187.44|185.04|188.68|186.28|190.09|187.69|185.87|183.47|0
1651840200000|2022-05-06 12:30:00|188.84|186.44|194.38|191.98|198.66|196.26|188.84|186.44|0
1651840500000|2022-05-06 12:35:00|195.07|192.67|196.43|194.03|198.48|196.08|194.04|191.64|0
1651840800000|2022-05-06 12:40:00|196.08|193.68|190.9|188.5|196.43|194.03|190.79|188.39|0
1651841100000|2022-05-06 12:45:00|191.13|188.73|184.35|181.95|191.36|188.96|184.35|181.95|0
1651841400000|2022-05-06 12:50:00|184.69|182.29|183.01|180.61|186.25|183.85|182.68|180.28|0
1651841700000|2022-05-06 12:55:00|183.06|180.66|181.73|179.33|183.84|181.44|178.58|176.18|0
1651842000000|2022-05-06 13:00:00|181.51|179.11|179.91|177.51|183.39|180.99|179.91|177.51|0
1651842300000|2022-05-06 13:05:00|179.97|177.57|180.4|178|182.44|180.04|179.97|177.57|0
1651842600000|2022-05-06 13:10:00|180.18|177.78|184.27|181.87|184.72|182.32|180.18|177.78|0
1651842900000|2022-05-06 13:15:00|184.16|181.76|184.61|182.21|184.72|182.32|181.83|179.43|0
1651843200000|2022-05-06 13:20:00|184.72|182.32|184.6|182.2|185.94|183.54|183.05|180.65|0
1651843500000|2022-05-06 13:25:00|184.71|182.31|182.82|180.42|185.5|183.1|182.82|180.42|0
1651843800000|2022-05-06 13:30:00|183.37|180.97|176.95|174.55|185.49|183.09|176.95|174.55|0
1651844100000|2022-05-06 13:35:00|176.84|174.44|173.35|170.95|177.81|175.41|169.52|167.12|0
1651844400000|2022-05-06 13:40:00|173.46|171.06|172.08|169.68|178.17|175.77|172.02|169.62|0
1651844700000|2022-05-06 13:45:00|172.18|169.78|170.42|168.02|173.24|170.84|165.6|163.2|0
1651845000000|2022-05-06 13:50:00|170|167.6|166.65|164.25|171.68|169.28|165.72|163.32|0
1651845300000|2022-05-06 13:55:00|166.76|164.36|166.96|164.56|168.53|166.13|163.97|161.57|0
1651845600000|2022-05-06 14:00:00|165.77|163.37|168.21|165.81|169.62|167.22|163.91|161.51|0
1651845900000|2022-05-06 14:05:00|168.42|166.02|167.97|165.57|177.57|175.17|167.34|164.94|0
1651846200000|2022-05-06 14:10:00|166.61|164.21|171.45|169.05|174.43|172.03|164.32|161.92|0
1651846500000|2022-05-06 14:15:00|172.08|169.68|183.23|180.83|188.6|186.2|172.08|169.68|0
1651846800000|2022-05-06 14:20:00|182.29|179.89|182.68|180.28|185.45|183.05|179.5|177.1|0
1651847100000|2022-05-06 14:25:00|184.45|182.05|178.73|176.33|186.45|184.05|178.73|176.33|0
1651847400000|2022-05-06 14:30:00|177.87|175.47|175.34|172.94|182.09|179.69|173.82|171.42|0
1651847700000|2022-05-06 14:35:00|174.91|172.51|173.8|171.4|175.77|173.37|170.62|168.22|0
1651848000000|2022-05-06 14:40:00|174.66|172.26|177.13|174.73|179.3|176.9|172.52|170.12|0
1651848300000|2022-05-06 14:45:00|175.83|173.43|185.6|183.2|189.37|186.97|175.83|173.43|0
1651848600000|2022-05-06 14:50:00|186.66|184.26|188.75|186.35|188.75|186.35|182.16|179.76|0
1651848900000|2022-05-06 14:55:00|189.2|186.8|188.76|186.36|191.96|189.56|187.06|184.66|0
1651849200000|2022-05-06 15:00:00|188.31|185.91|185.2|182.8|189.9|187.5|184.26|181.86|0
1651849500000|2022-05-06 15:05:00|185.26|182.86|185.93|183.53|187.06|184.66|183.25|180.85|0
1651849800000|2022-05-06 15:10:00|185.48|183.08|187.65|185.25|187.65|185.25|180.25|177.85|0
1651850100000|2022-05-06 15:15:00|187.59|185.19|191.4|189|194.16|191.76|186.97|184.57|0
1651850400000|2022-05-06 15:20:00|191.06|188.66|196.64|194.24|199.07|196.67|189.92|187.52|0
1651850700000|2022-05-06 15:25:00|196.76|194.36|191.09|188.69|196.88|194.48|190.4|188|0
1651851000000|2022-05-06 15:30:00|191.61|189.21|183.49|181.09|191.84|189.44|183.09|180.69|0
1651851300000|2022-05-06 15:35:00|183.37|180.97|178.38|175.98|183.57|181.17|177.86|175.46|0
1651851600000|2022-05-06 15:40:00|178.82|176.42|180.46|178.06|182.23|179.83|178.38|175.98|0
1651851900000|2022-05-06 15:45:00|180.13|177.73|181.01|178.61|181.24|178.84|178.16|175.76|0
1651852200000|2022-05-06 15:50:00|180.46|178.06|177.66|175.26|184.79|182.39|177.5|175.1|0
1651852500000|2022-05-06 15:55:00|177.88|175.48|176.52|174.12|179.69|177.29|175.05|172.65|0
1651852800000|2022-05-06 16:00:00|176.41|174.01|183.55|181.15|183.78|181.38|175.05|172.65|0
1651853100000|2022-05-06 16:05:00|183.66|181.26|184.89|182.49|190.65|188.25|183.44|181.04|0
1651853400000|2022-05-06 16:10:00|185|182.6|177.92|175.52|185|182.6|176.78|174.38|0
1651853700000|2022-05-06 16:15:00|177.49|175.09|175.91|173.51|181.44|179.04|175.91|173.51|0
1651854000000|2022-05-06 16:20:00|176.18|173.78|183.54|181.14|186.62|184.22|176.01|173.61|0
1651854300000|2022-05-06 16:25:00|183.99|181.59|185.32|182.92|186.67|184.27|182.32|179.92|0
1651854600000|2022-05-06 16:30:00|184.99|182.59|187.68|185.28|188.13|185.73|182.32|179.92|0
1651854900000|2022-05-06 16:35:00|188.02|185.62|185.21|182.81|189.38|186.98|180.87|178.47|0
1651855200000|2022-05-06 16:40:00|185.32|182.92|187.98|185.58|188.1|185.7|183.53|181.13|0
1651855500000|2022-05-06 16:45:00|187.76|185.36|186.97|184.57|189.68|187.28|186.97|184.57|0
1651855800000|2022-05-06 16:50:00|187.53|185.13|189.95|187.55|191.61|189.21|183.17|180.77|0
1651856100000|2022-05-06 16:55:00|189.22|186.82|196.84|194.44|198|195.6|189.11|186.71|0
1651856400000|2022-05-06 17:00:00|197.19|194.79|199.04|196.64|199.39|196.99|194.54|192.14|0
1651856700000|2022-05-06 17:05:00|198.92|196.52|195.11|192.71|198.92|196.52|192.37|189.97|0
1651857000000|2022-05-06 17:10:00|194.65|192.25|191.91|189.51|195.85|193.45|191.8|189.4|0
1651857300000|2022-05-06 17:15:00|192.14|189.74|180.03|177.63|193.28|190.88|179.48|177.08|0
1651857600000|2022-05-06 17:20:00|179.81|177.41|183.03|180.63|185.62|183.22|178.82|176.42|0
1651857900000|2022-05-06 17:25:00|182.36|179.96|185.02|182.62|187.28|184.88|181.52|179.12|0
1651858200000|2022-05-06 17:30:00|184.97|182.57|185.97|183.57|187.27|184.87|183.56|181.16|0
1651858500000|2022-05-06 17:35:00|186.25|183.85|180.88|178.48|188.29|185.89|178.9|176.5|0
1651858800000|2022-05-06 17:40:00|181.16|178.76|181.94|179.54|184.68|182.28|178.55|176.15|0
1651859100000|2022-05-06 17:45:00|182.27|179.87|179.41|177.01|184.06|181.66|178.19|175.79|0
1651859400000|2022-05-06 17:50:00|179.63|177.23|174.47|172.07|180.29|177.89|173.39|170.99|0
1651859700000|2022-05-06 17:55:00|174.25|171.85|174.25|171.85|174.9|172.5|172.95|170.55|0
1651860000000|2022-05-06 18:00:00|173.92|171.52|173.05|170.65|176.7|174.3|172.57|170.17|0
1651860300000|2022-05-06 18:05:00|172.62|170.22|167.8|165.4|172.62|170.22|167.8|165.4|0
1651860600000|2022-05-06 18:10:00|167.85|165.45|171.54|169.14|172.83|170.43|167.7|165.3|0
1651860900000|2022-05-06 18:15:00|171.43|169.03|171|168.6|174.57|172.17|170.79|168.39|0
1651861200000|2022-05-06 18:20:00|170.03|167.63|170.4|168|172.34|169.94|169.18|166.78|0
1651861500000|2022-05-06 18:25:00|169.71|167.31|168.43|166.03|170.46|168.06|166.63|164.23|0
1651861800000|2022-05-06 18:30:00|168.64|166.24|169.03|166.63|170.24|167.84|161.94|159.54|0
1651862100000|2022-05-06 18:35:00|169.24|166.84|168.71|166.31|170.46|168.06|167.55|165.15|0
1651862400000|2022-05-06 18:40:00|168.81|166.41|168.02|165.62|171.37|168.97|167.86|165.46|0
1651862700000|2022-05-06 18:45:00|167.75|165.35|173.83|171.43|173.83|171.43|167.38|164.98|0
1651863000000|2022-05-06 18:50:00|173.18|170.78|176.91|174.51|177.41|175.01|172.97|170.57|0
1651863300000|2022-05-06 18:55:00|177.52|175.12|171.35|168.95|178.61|176.21|171.35|168.95|0
1651863600000|2022-05-06 19:00:00|171.46|169.06|172.74|170.34|172.96|170.56|169.44|167.04|0
1651863900000|2022-05-06 19:05:00|171.99|169.59|168.27|165.87|173.39|170.99|167.11|164.71|0
1651864200000|2022-05-06 19:10:00|168.69|166.29|168.26|165.86|171.24|168.84|167.95|165.55|0
1651864500000|2022-05-06 19:15:00|168.37|165.97|169.9|167.5|170.28|167.88|166.37|163.97|0
1651864800000|2022-05-06 19:20:00|169.32|166.92|166.05|163.65|169.53|167.13|165.74|163.34|0
1651865100000|2022-05-06 19:25:00|166.36|163.96|170.16|167.76|171.55|169.15|165.11|162.71|0
1651865400000|2022-05-06 19:30:00|170.32|167.92|174.34|171.94|175.32|172.92|170.06|167.66|0
1651865700000|2022-05-06 19:35:00|174.77|172.37|184.45|182.05|184.79|182.39|174.66|172.26|0
1651866000000|2022-05-06 19:40:00|184.73|182.33|180.89|178.49|185.46|183.06|180.06|177.66|0
1651866300000|2022-05-06 19:45:00|181.44|179.04|185.23|182.83|187.71|185.31|179.35|176.95|0
1651866600000|2022-05-06 19:50:00|185.01|182.61|182.77|180.37|189.58|187.18|182.77|180.37|0
1651866900000|2022-05-06 19:55:00|182.49|180.09|182.66|180.26|183.99|181.59|180.33|177.93|0
1651867200000|2022-05-06 20:00:00|181.49|179.09|177.63|175.23|181.66|179.26|177.63|175.23|0
1651867500000|2022-05-06 20:05:00|177.53|175.13|175.55|173.15|179.11|176.71|174.11|171.71|0
1651867800000|2022-05-06 20:10:00|175.65|173.25|173.47|171.07|175.65|173.25|173.26|170.86|0
1652079900000|2022-05-09 07:05:00|167.03|164.63|167.39|164.99|167.77|165.37|165.61|163.21|0
1652080200000|2022-05-09 07:10:00|167.5|165.1|169.35|166.95|169.62|167.22|167.45|165.05|0
1652080500000|2022-05-09 07:15:00|169.3|166.9|166.12|163.72|169.78|167.38|165.97|163.57|0
1652080800000|2022-05-09 07:20:00|166.44|164.04|163.09|160.69|166.44|164.04|162.73|160.33|0
1652081100000|2022-05-09 07:25:00|162.88|160.48|163.87|161.47|164.39|161.99|162.21|159.81|0
1652081400000|2022-05-09 07:30:00|164.08|161.68|166.91|164.51|167.01|164.61|163.24|160.84|0
1652081700000|2022-05-09 07:35:00|167.12|164.72|166.53|164.13|167.69|165.29|165.9|163.5|0
1652082000000|2022-05-09 07:40:00|166.8|164.4|164.38|161.98|166.8|164.4|164.28|161.88|0
1652082300000|2022-05-09 07:45:00|164.48|162.08|164.85|162.45|165.22|162.82|163.86|161.46|0
1652082600000|2022-05-09 07:50:00|164.74|162.34|162.29|159.89|165.16|162.76|161.36|158.96|0
1652082900000|2022-05-09 07:55:00|162.4|160|160.45|158.05|162.4|160|157.73|155.33|0
1652083200000|2022-05-09 08:00:00|160.35|157.95|158.71|156.31|160.45|158.05|157.69|155.29|0
1652083500000|2022-05-09 08:05:00|158.75|156.35|160.45|158.05|160.55|158.15|157.99|155.59|0
1652083800000|2022-05-09 08:10:00|160.39|157.99|160.03|157.63|161.06|158.66|159.62|157.22|0
1652084100000|2022-05-09 08:15:00|159.87|157.47|158.7|156.3|161.06|158.66|158.44|156.04|0
1652084400000|2022-05-09 08:20:00|158.8|156.4|157.67|155.27|159.72|157.32|157.57|155.17|0
1652084700000|2022-05-09 08:25:00|157.78|155.38|157.57|155.17|158.74|156.34|156.86|154.46|0
1652085000000|2022-05-09 08:30:00|157.62|155.22|154.84|152.44|158.93|156.53|154.74|152.34|0
1652085300000|2022-05-09 08:35:00|154.78|152.38|156.29|153.89|156.29|153.89|154.08|151.68|0
1652085600000|2022-05-09 08:40:00|156.49|154.09|156.54|154.14|157.55|155.15|156.04|153.64|0
1652085900000|2022-05-09 08:45:00|156.59|154.19|158.97|156.57|159.18|156.78|156.59|154.19|0
1652086200000|2022-05-09 08:50:00|159.02|156.62|159.38|156.98|160.09|157.69|158.77|156.37|0
1652086500000|2022-05-09 08:55:00|159.48|157.08|158.86|156.46|160.04|157.64|157.9|155.5|0
1652086800000|2022-05-09 09:00:00|158.71|156.31|158.56|156.16|159.17|156.77|158.35|155.95|0
1652087100000|2022-05-09 09:05:00|158.76|156.36|158.15|155.75|159.01|156.61|157.74|155.34|0
1652087400000|2022-05-09 09:10:00|158.09|155.69|160.28|157.88|160.39|157.99|158.04|155.64|0
1652087700000|2022-05-09 09:15:00|160.39|157.99|159.1|156.7|160.59|158.19|158.34|155.94|0
1652088000000|2022-05-09 09:20:00|159.06|156.66|159.05|156.65|161|158.6|158.54|156.14|0
1652088300000|2022-05-09 09:25:00|158.95|156.55|156.41|154.01|159.56|157.16|156.11|153.71|0
1652088600000|2022-05-09 09:30:00|156.51|154.11|155.6|153.2|157.22|154.82|155.6|153.2|0
1652088900000|2022-05-09 09:35:00|155.55|153.15|154.4|152|155.8|153.4|153.9|151.5|0
1652089200000|2022-05-09 09:40:00|154.5|152.1|155.9|153.5|156.3|153.9|153.8|151.4|0
1652089500000|2022-05-09 09:45:00|155.8|153.4|155.44|153.04|156.2|153.8|151.1|148.7|0
1652089800000|2022-05-09 09:50:00|155.64|153.24|155.94|153.54|157.1|154.7|155.34|152.94|0
1652090100000|2022-05-09 09:55:00|155.89|153.49|156.54|154.14|156.69|154.29|154.14|151.74|0
1652090400000|2022-05-09 10:00:00|156.44|154.04|155.93|153.53|157.15|154.75|155.68|153.28|0
1652090700000|2022-05-09 10:05:00|156.03|153.63|155.53|153.13|156.94|154.54|154.88|152.48|0
1652091000000|2022-05-09 10:10:00|155.43|153.03|154.52|152.12|155.53|153.13|154.33|151.93|0
1652091300000|2022-05-09 10:15:00|154.32|151.92|155.02|152.62|155.72|153.32|154.27|151.87|0
1652091600000|2022-05-09 10:20:00|155.12|152.72|154.37|151.97|155.67|153.27|154.32|151.92|0
1652091900000|2022-05-09 10:25:00|154.52|152.12|154.22|151.82|154.97|152.57|153.02|150.62|0
1652092200000|2022-05-09 10:30:00|154.32|151.92|152.23|149.83|154.42|152.02|151.83|149.43|0
1652092500000|2022-05-09 10:35:00|152.03|149.63|150.45|148.05|152.32|149.92|150.45|148.05|0
1652092800000|2022-05-09 10:40:00|150.55|148.15|149.46|147.06|150.84|148.44|149.37|146.97|0
1652093100000|2022-05-09 10:45:00|149.51|147.11|150.25|147.85|150.25|147.85|147.71|145.31|0
1652093400000|2022-05-09 10:50:00|150.15|147.75|150.07|147.67|150.56|148.16|146.13|143.73|0
1652093700000|2022-05-09 10:55:00|150.02|147.62|150.55|148.15|151.24|148.84|149.48|147.08|0
1652094000000|2022-05-09 11:00:00|150.95|148.55|152.13|149.73|152.77|150.37|150.46|148.06|0
1652094300000|2022-05-09 11:05:00|151.98|149.58|151.63|149.23|153.41|151.01|151.33|148.93|0
1652094600000|2022-05-09 11:10:00|151.53|149.13|151.13|148.73|152.22|149.82|150.11|147.71|0
1652094900000|2022-05-09 11:15:00|150.84|148.44|150.2|147.8|151.53|149.13|149.66|147.26|0
1652095200000|2022-05-09 11:20:00|150.15|147.75|150|147.6|150.2|147.8|148.15|145.75|0
1652095500000|2022-05-09 11:25:00|149.9|147.5|149.51|147.11|150.19|147.79|149.31|146.91|0
1652095800000|2022-05-09 11:30:00|149.61|147.21|151.51|149.11|151.51|149.11|148.73|146.33|0
1652096100000|2022-05-09 11:35:00|151.46|149.06|150.72|148.32|152.94|150.54|150.67|148.27|0
1652096400000|2022-05-09 11:40:00|150.87|148.47|150.91|148.51|152.09|149.69|149.7|147.3|0
1652096700000|2022-05-09 11:45:00|150.97|148.57|153.62|151.22|153.72|151.32|150.38|147.98|0
1652097000000|2022-05-09 11:50:00|153.42|151.02|154.68|152.28|154.88|152.48|152.88|150.48|0
1652097300000|2022-05-09 11:55:00|154.78|152.38|155.07|152.67|156.17|153.77|153.78|151.38|0
1652097600000|2022-05-09 12:00:00|155.17|152.77|156.27|153.87|156.27|153.87|153.18|150.78|0
1652097900000|2022-05-09 12:05:00|158.07|155.67|155.86|153.46|158.07|155.67|154.36|151.96|0
1652098200000|2022-05-09 12:10:00|155.76|153.36|154.75|152.35|156.06|153.66|154.05|151.65|0
1652098500000|2022-05-09 12:15:00|154.7|152.3|152.76|150.36|154.95|152.55|152.41|150.01|0
1652098800000|2022-05-09 12:20:00|152.56|150.16|154.15|151.75|154.45|152.05|152.36|149.96|0
1652099100000|2022-05-09 12:25:00|154.05|151.65|152.26|149.86|154.15|151.75|152.26|149.86|0
1652099400000|2022-05-09 12:30:00|152.3|149.9|153.44|151.04|153.94|151.54|151.17|148.77|0
1652099700000|2022-05-09 12:35:00|153.34|150.94|156.34|153.94|156.34|153.94|152.95|150.55|0
1652100000000|2022-05-09 12:40:00|156.44|154.04|157.25|154.85|158.57|156.17|156.14|153.74|0
1652100300000|2022-05-09 12:45:00|157.55|155.15|157.25|154.85|158.26|155.86|155.73|153.33|0
1652100600000|2022-05-09 12:50:00|157.35|154.95|157.58|155.18|159.42|157.02|155.77|153.37|0
1652100900000|2022-05-09 12:55:00|157.54|155.14|155.21|152.81|157.64|155.24|155.11|152.71|0
1652101200000|2022-05-09 13:00:00|155.31|152.91|155.71|153.31|155.81|153.41|154.11|151.71|0
1652101500000|2022-05-09 13:05:00|155.81|153.41|155.81|153.41|156.21|153.81|154.6|152.2|0
1652101800000|2022-05-09 13:10:00|155.61|153.21|159.25|156.85|159.25|156.85|155|152.6|0
1652102100000|2022-05-09 13:15:00|159.66|157.26|156.81|154.41|159.81|157.41|156.71|154.31|0
1652102400000|2022-05-09 13:20:00|156.86|154.46|157.42|155.02|157.42|155.02|155.7|153.3|0
1652102700000|2022-05-09 13:25:00|157.31|154.91|155.44|153.04|157.92|155.52|155.44|153.04|0
1652103000000|2022-05-09 13:30:00|155.95|153.55|154.89|152.49|157.82|155.42|151.31|148.91|0
1652103300000|2022-05-09 13:35:00|155.59|153.19|157.41|155.01|160.67|158.27|152.79|150.39|0
1652103600000|2022-05-09 13:40:00|158.02|155.62|156.59|154.19|158.42|156.02|152.89|150.49|0
1652103900000|2022-05-09 13:45:00|156.95|154.55|150.7|148.3|156.95|154.55|148.1|145.7|0
1652104200000|2022-05-09 13:50:00|151|148.6|158.31|155.91|158.97|156.57|149.42|147.02|0
1652104500000|2022-05-09 13:55:00|158.11|155.71|155.1|152.7|158.21|155.81|153.3|150.9|0
1652104800000|2022-05-09 14:00:00|154.6|152.2|152.9|150.5|156.61|154.21|150.72|148.32|0
1652105100000|2022-05-09 14:05:00|152.8|150.4|147.1|144.7|154.19|151.79|147.1|144.7|0
1652105400000|2022-05-09 14:10:00|147.39|144.99|152.79|150.39|154.58|152.18|147.39|144.99|0
1652105700000|2022-05-09 14:15:00|152.39|149.99|149.87|147.47|154.58|152.18|148.99|146.59|0
1652106000000|2022-05-09 14:20:00|149.62|147.22|146.12|143.72|150.9|148.5|146.12|143.72|0
1652106300000|2022-05-09 14:25:00|145.64|143.24|146.1|143.7|148.91|146.51|145.33|142.93|0
1652106600000|2022-05-09 14:30:00|145.38|142.98|146.67|144.27|147.06|144.66|143.8|141.4|0
1652106900000|2022-05-09 14:35:00|146.43|144.03|141.42|139.02|146.77|144.37|141.14|138.74|0
1652107200000|2022-05-09 14:40:00|141.33|138.93|145.61|143.21|146.28|143.88|141.33|138.93|0
1652107500000|2022-05-09 14:45:00|146.19|143.79|146.52|144.12|148.31|145.91|144.93|142.53|0
1652107800000|2022-05-09 14:50:00|146.28|143.88|141.51|139.11|147.93|145.53|141.51|139.11|0
1652108100000|2022-05-09 14:55:00|141.6|139.2|140.37|137.97|143.78|141.38|138.49|136.09|0
1652108400000|2022-05-09 15:00:00|140.28|137.88|142.94|140.54|143.98|141.58|139.53|137.13|0
1652108700000|2022-05-09 15:05:00|142.84|140.44|142.56|140.16|142.84|140.44|140.35|137.95|0
1652109000000|2022-05-09 15:10:00|142.18|139.78|141.7|139.3|144.4|142|140.44|138.04|0
1652109300000|2022-05-09 15:15:00|141.52|139.12|142.46|140.06|144.64|142.24|141.33|138.93|0
1652109600000|2022-05-09 15:20:00|142.36|139.96|140.29|137.89|142.36|139.96|139.55|137.15|0
1652109900000|2022-05-09 15:25:00|140.1|137.7|138.7|136.3|140.38|137.98|138.24|135.84|0
1652110200000|2022-05-09 15:30:00|138.61|136.21|139.97|137.57|140.34|137.94|135.23|132.83|0
1652110500000|2022-05-09 15:35:00|140.06|137.66|144.11|141.71|144.39|141.99|139.32|136.92|0
1652110800000|2022-05-09 15:40:00|144.68|142.28|144.58|142.18|146.78|144.38|142.69|140.29|0
1652111100000|2022-05-09 15:45:00|144.29|141.89|143|140.6|145.72|143.32|142.43|140.03|0
1652111400000|2022-05-09 15:50:00|143.09|140.69|145.86|143.46|146.43|144.03|143.09|140.69|0
1652111700000|2022-05-09 15:55:00|146.14|143.74|144.9|142.5|147.2|144.8|143.85|141.45|0
1652112000000|2022-05-09 16:00:00|144.99|142.59|140|137.6|144.99|142.59|139.4|137|0
1652112300000|2022-05-09 16:05:00|140.05|137.65|145.99|143.59|148.56|146.16|139.68|137.28|0
1652112600000|2022-05-09 16:10:00|145.84|143.44|149.53|147.13|150.12|147.72|145.84|143.44|0
1652112900000|2022-05-09 16:15:00|149.33|146.93|147.87|144.99|154.09|151.69|146.9|144.02|0
1652113200000|2022-05-09 16:20:00|147.48|144.6|148.11|145.23|149.24|146.36|145.25|142.37|0
1652113500000|2022-05-09 16:25:00|148.16|145.28|146.6|143.72|149.04|146.16|144.09|141.21|0
1652113800000|2022-05-09 16:30:00|146.06|143.18|146.84|144.44|149.09|146.69|144.13|141.25|0
1652114100000|2022-05-09 16:35:00|147.03|144.63|141.13|138.25|147.03|144.63|141.13|138.25|0
1652114400000|2022-05-09 16:40:00|141.22|138.34|140.41|137.53|142.36|139.48|140.08|137.2|0
1652114700000|2022-05-09 16:45:00|140.18|137.3|139.61|136.73|140.46|137.58|138.77|135.89|0
1652115000000|2022-05-09 16:50:00|139.42|136.54|139.45|136.57|139.63|136.75|135.54|132.66|0
1652115300000|2022-05-09 16:55:00|139.26|136.38|138.79|135.91|140.67|137.79|138.6|135.72|0
1652115600000|2022-05-09 17:00:00|138.7|135.82|137.95|135.07|140|137.12|137.58|134.7|0
1652115900000|2022-05-09 17:05:00|137.76|134.88|138.17|135.77|139.25|136.61|137.76|134.88|0
1652116200000|2022-05-09 17:10:00|138.21|135.81|136.5|134.1|138.21|135.81|136.13|133.73|0
1652116500000|2022-05-09 17:15:00|136.4|134|139.38|136.98|139.94|137.54|136.31|133.91|0
1652116800000|2022-05-09 17:20:00|139.05|136.65|137.88|135.48|139.05|136.65|136.86|134.46|0
1652117100000|2022-05-09 17:25:00|137.98|135.58|140.81|138.41|142.15|139.75|137.93|135.53|0
1652117400000|2022-05-09 17:30:00|140.63|138.23|135.95|133.55|142.09|139.69|135.95|133.55|0
1652117700000|2022-05-09 17:35:00|136.18|133.78|135.76|133.36|136.18|133.78|134.39|131.99|0
1652118000000|2022-05-09 17:40:00|135.49|133.09|140.24|137.84|140.95|138.55|135.26|132.86|0
1652118300000|2022-05-09 17:45:00|140.33|137.93|138.17|135.77|141.28|138.88|137.85|135.45|0
1652118600000|2022-05-09 17:50:00|138.45|136.05|134.01|131.61|138.73|136.33|132.69|130.29|0
1652118900000|2022-05-09 17:55:00|133.83|131.43|136.63|134.23|138.02|135.62|133.64|131.24|0
1652119200000|2022-05-09 18:00:00|136.72|134.32|137.84|134.96|139.52|137.12|136.53|134.13|0
1652119500000|2022-05-09 18:05:00|137.89|135.01|136.49|133.61|139.01|136.13|135.11|132.23|0
1652119800000|2022-05-09 18:10:00|135.75|132.87|136.58|133.7|139|136.12|135.38|132.5|0
1652120100000|2022-05-09 18:15:00|136.49|133.61|139.65|136.77|140.5|137.62|136.49|133.61|0
1652120400000|2022-05-09 18:20:00|139.89|137.01|135.6|132.72|140.13|137.25|135.1|132.22|0
1652120700000|2022-05-09 18:25:00|135.65|132.77|135.09|132.21|135.83|132.95|133.54|130.66|0
1652121000000|2022-05-09 18:30:00|135.19|132.31|133.9|131.02|135.55|132.67|131.72|128.84|0
1652121300000|2022-05-09 18:35:00|134.45|131.57|134.81|131.93|137.31|134.43|133.62|130.74|0
1652121600000|2022-05-09 18:40:00|134.45|131.57|135.04|132.16|136.1|133.22|133.85|130.97|0
1652121900000|2022-05-09 18:45:00|134.72|131.84|135.08|132.2|138.89|136.01|134.53|131.65|0
1652122200000|2022-05-09 18:50:00|134.99|132.11|137.39|134.51|138.28|135.4|132.8|129.92|0
1652122500000|2022-05-09 18:55:00|137.11|134.23|139.35|136.47|140.95|138.07|137.11|134.23|0
1652122800000|2022-05-09 19:00:00|140.67|137.79|138.97|136.09|143.23|140.35|138.22|135.34|0
1652123100000|2022-05-09 19:05:00|138.78|135.9|139.16|136.28|143.8|140.92|138.41|135.53|0
1652123400000|2022-05-09 19:10:00|138.69|135.81|143.41|140.53|144.23|141.35|138.69|135.81|0
1652123700000|2022-05-09 19:15:00|143.7|140.82|139.52|136.64|144.47|141.59|138.53|135.65|0
1652124000000|2022-05-09 19:20:00|139.47|136.59|134.54|131.66|139.47|136.59|133.9|131.02|0
1652124300000|2022-05-09 19:25:00|134.18|131.3|134.78|131.9|134.82|131.94|131.62|128.74|0
1652124600000|2022-05-09 19:30:00|134.96|132.08|133.32|130.44|136.03|133.15|131.42|128.54|0
1652124900000|2022-05-09 19:35:00|133.59|130.71|134.13|131.25|134.68|131.8|131.78|128.9|0
1652125200000|2022-05-09 19:40:00|133.95|131.07|130.54|128.14|133.95|131.07|129.92|127.52|0
1652125500000|2022-05-09 19:45:00|130.72|128.32|126.78|123.9|131.44|129.04|126.78|123.9|0
1652125800000|2022-05-09 19:50:00|127.75|124.87|126.43|123.55|127.75|124.87|124.08|121.2|0
1652126100000|2022-05-09 19:55:00|126.96|124.08|132.37|129.49|132.4|129.52|126.96|124.08|0
1652126400000|2022-05-09 20:00:00|132.56|129.68|134.18|131.3|134.73|131.85|131.3|128.42|0
1652126700000|2022-05-09 20:05:00|134.09|131.21|134.27|131.39|136.28|133.4|133.23|130.35|0
1652127000000|2022-05-09 20:10:00|134.36|131.48|136|133.12|136.46|133.58|134|131.12|0
1652127300000|2022-05-09 20:15:00|135.72|132.84|134.23|130.87|136.1|132.84|134.14|130.78|0
1652127600000|2022-05-09 20:20:00|134.27|130.91|134.23|130.87|134.41|131.05|134.14|130.78|0
1652127900000|2022-05-09 20:25:00|134.32|130.96|133.41|130.05|134.59|131.23|132.96|129.6|0
1652128200000|2022-05-09 20:30:00|133.5|130.14|132.68|129.32|134.22|130.86|132.42|129.06|0
1652128500000|2022-05-09 20:35:00|132.77|129.41|132.55|129.19|133.04|129.68|132.14|128.78|0
1652128800000|2022-05-09 20:40:00|132.5|129.14|132.45|129.09|132.59|129.23|131.96|128.6|0
1652129100000|2022-05-09 20:45:00|132.5|129.14|132.77|129.41|133.04|129.68|132.23|128.87|0
1652129400000|2022-05-09 20:50:00|132.72|129.36|132.72|129.36|132.9|129.54|132.23|128.87|0
1652129700000|2022-05-09 20:55:00|132.76|129.4|132.25|129.45|132.85|129.49|132.22|128.86|0
1652130000000|2022-05-09 21:00:00|132.17|129.37|133.2|130.4|133.26|130.46|131.16|128.36|0
1652130300000|2022-05-09 21:05:00|133.18|130.38|133.21|130.41|133.27|130.47|133.15|130.35|0
1652130600000|2022-05-09 21:10:00|133.24|130.44|133.24|130.44|133.25|130.45|133.2|130.4|0
1652130900000|2022-05-09 21:15:00|133.2|130.4|133.18|130.38|133.3|130.5|133.09|130.29|0
1652131200000|2022-05-09 21:20:00|133.17|130.37|133.08|130.28|133.27|130.47|132.95|130.15|0
1652131500000|2022-05-09 21:25:00|133.19|130.39|132.85|130.05|133.19|130.39|132.84|130.04|0
1652131800000|2022-05-09 21:30:00|132.84|130.04|132.74|129.94|132.93|130.13|132.63|129.83|0
1652132100000|2022-05-09 21:35:00|132.69|129.89|132.68|129.88|132.69|129.89|132.6|129.8|0
1652132400000|2022-05-09 21:40:00|132.67|129.87|132.68|129.88|132.81|130.01|132.55|129.75|0
1652132700000|2022-05-09 21:45:00|132.67|129.87|132.7|129.9|132.78|129.98|132.66|129.86|0
1652133000000|2022-05-09 21:50:00|132.73|129.93|133.01|130.21|133.01|130.21|132.73|129.93|0
1652133300000|2022-05-09 21:55:00|133.03|130.23|133.67|130.87|133.84|131.04|133.03|130.23|0
1652133600000|2022-05-09 22:00:00|134.23|131.43|134.87|132.07|136.56|133.76|134.23|131.43|0
1652133900000|2022-05-09 22:05:00|134.82|132.02|134.73|131.93|135.59|132.79|134.73|131.93|0
1652134200000|2022-05-09 22:10:00|134.82|132.02|135.64|132.84|135.68|132.88|134.18|131.38|0
1652134500000|2022-05-09 22:15:00|135.82|133.02|136.09|133.29|136.37|133.57|135.54|132.74|0
1652134800000|2022-05-09 22:20:00|136.13|133.33|136.22|133.42|136.55|133.75|135.91|133.11|0
1652135100000|2022-05-09 22:25:00|136.31|133.51|136.27|133.47|136.45|133.65|136.18|133.38|0
1652135400000|2022-05-09 22:30:00|136.36|133.56|137.28|134.48|137.46|134.66|136.22|133.42|0
1652135700000|2022-05-09 22:35:00|137.37|134.57|137.36|134.56|137.55|134.75|137.27|134.47|0
1652136000000|2022-05-09 22:40:00|137.27|134.47|136.9|134.1|137.36|134.56|136.72|133.92|0
1652136300000|2022-05-09 22:45:00|136.95|134.15|137.45|134.65|137.45|134.65|136.53|133.73|0
1652136600000|2022-05-09 22:50:00|137.27|134.47|137.08|134.28|137.27|134.47|136.9|134.1|0
1652136900000|2022-05-09 22:55:00|137.03|134.23|136.98|134.18|137.17|134.37|136.53|133.73|0
1652137200000|2022-05-09 23:00:00|137.08|134.28|136.89|134.09|137.17|134.37|136.71|133.91|0
1652137500000|2022-05-09 23:05:00|136.93|134.13|136.61|133.81|137.12|134.32|136.61|133.81|0
1652137800000|2022-05-09 23:10:00|136.66|133.86|135.28|132.48|136.7|133.9|135.28|132.48|0
1652138100000|2022-05-09 23:15:00|135.33|132.53|135.28|132.48|135.51|132.71|134.51|131.71|0
1652138400000|2022-05-09 23:20:00|135.32|132.52|134.68|131.88|135.87|133.07|134.41|131.61|0
1652138700000|2022-05-09 23:25:00|134.78|131.98|134.59|131.79|134.78|131.98|133.78|130.98|0
1652139000000|2022-05-09 23:30:00|134.5|131.7|135.13|132.33|135.13|132.33|134.32|131.52|0
1652139300000|2022-05-09 23:35:00|135.18|132.38|135.17|132.37|135.36|132.56|134.49|131.69|0
1652139600000|2022-05-09 23:40:00|135.27|132.47|135.77|132.97|136.32|133.52|135.04|132.24|0
1652139900000|2022-05-09 23:45:00|135.86|133.06|135.12|132.32|136.41|133.61|135.12|132.32|0
1652140200000|2022-05-09 23:50:00|135.03|132.23|135.85|133.05|136.17|133.37|135.03|132.23|0
1652140500000|2022-05-09 23:55:00|135.76|132.96|136.58|133.78|137.04|134.24|135.76|132.96|0
1652140800000|2022-05-10 00:00:00|136.63|133.83|134.3|131.5|136.86|134.06|134.21|131.41|0
1652141100000|2022-05-10 00:05:00|134.34|131.54|133.39|130.59|134.48|131.68|133.39|130.59|0
1652141400000|2022-05-10 00:10:00|133.57|130.77|129.77|126.41|133.57|130.77|129.77|126.41|0
1652141700000|2022-05-10 00:15:00|129.73|126.37|126.75|123.39|129.73|126.37|123.54|120.18|0
1652142000000|2022-05-10 00:20:00|126.96|123.6|127.49|123.85|127.79|124.43|125.71|122.35|0
1652142300000|2022-05-10 00:25:00|127.41|123.77|127.67|124.03|128.54|124.9|126.97|123.33|0
1652142600000|2022-05-10 00:30:00|127.97|124.33|129.28|125.64|129.46|125.82|127.67|124.03|0
1652142900000|2022-05-10 00:35:00|129.41|125.77|128.36|124.72|130.12|126.48|128.27|124.63|0
1652143200000|2022-05-10 00:40:00|128.45|124.81|129.8|126.16|129.89|126.25|127.22|123.58|0
1652143500000|2022-05-10 00:45:00|129.76|126.12|128|124.36|129.94|126.3|128|124.36|0
1652143800000|2022-05-10 00:50:00|128.09|124.45|128.7|125.06|128.97|125.33|127.48|123.84|0
1652144100000|2022-05-10 00:55:00|128.61|124.97|129.14|125.5|129.58|125.94|128.44|124.8|0
1652144400000|2022-05-10 01:00:00|129.44|125.8|128.65|125.01|129.62|125.98|127.82|124.18|0
1652144700000|2022-05-10 01:05:00|128.61|124.97|132.68|129.04|132.81|129.17|128.61|124.97|0
1652145000000|2022-05-10 01:10:00|132.94|129.3|132.32|128.68|133.48|129.84|130.89|127.25|0
1652145300000|2022-05-10 01:15:00|132.36|128.72|132.58|128.94|133.97|130.33|132.18|128.54|0
1652145600000|2022-05-10 01:20:00|132.67|129.03|131.51|127.87|133.12|129.48|131.28|127.64|0
1652145900000|2022-05-10 01:25:00|131.6|127.96|131.86|128.22|132.67|129.03|130.89|127.25|0
1652146200000|2022-05-10 01:30:00|131.77|128.13|131.99|128.35|132.35|128.71|130.79|127.15|0
1652146500000|2022-05-10 01:35:00|132.08|128.44|131.68|128.04|132.12|128.48|130.26|126.62|0
1652146800000|2022-05-10 01:40:00|131.63|127.99|131.05|127.41|133.15|129.51|131.05|127.41|0
1652147100000|2022-05-10 01:45:00|131.14|127.5|131.76|128.12|131.98|128.34|130.52|126.88|0
1652147400000|2022-05-10 01:50:00|131.71|128.07|135.99|132.35|135.99|132.35|131.71|128.07|0
1652147700000|2022-05-10 01:55:00|136.08|132.44|136.94|133.3|138.09|134.45|135.99|132.35|0
1652148000000|2022-05-10 02:00:00|137.17|133.53|135.51|131.87|137.99|134.35|135.51|131.87|0
1652148300000|2022-05-10 02:05:00|135.47|131.83|136.38|132.74|136.38|132.74|134.19|130.55|0
1652148600000|2022-05-10 02:10:00|136.65|133.01|137.47|133.83|137.7|134.06|136.47|132.83|0
1652148900000|2022-05-10 02:15:00|137.57|133.93|137.29|133.65|137.61|133.97|136.19|132.55|0
1652149200000|2022-05-10 02:20:00|137.42|133.78|137.1|133.46|137.84|134.2|136.92|133.28|0
1652149500000|2022-05-10 02:25:00|137.19|133.55|140.24|136.6|140.34|136.7|137.1|133.46|0
1652149800000|2022-05-10 02:30:00|140.06|136.42|137.95|134.31|140.43|136.79|137.76|134.12|0
1652150100000|2022-05-10 02:35:00|137.99|134.35|139.52|135.88|139.52|135.88|137.67|134.03|0
1652150400000|2022-05-10 02:40:00|139.56|135.92|138.22|134.58|139.56|135.92|137.85|134.21|0
1652150700000|2022-05-10 02:45:00|138.12|134.48|138.17|134.53|138.82|135.18|137.85|134.21|0
1652151000000|2022-05-10 02:50:00|138.21|134.57|138.12|134.48|138.86|135.22|137.84|134.2|0
1652151300000|2022-05-10 02:55:00|138.21|134.57|137.93|134.29|138.58|134.94|137.38|133.74|0
1652151600000|2022-05-10 03:00:00|138.02|134.38|139.04|135.4|139.04|135.4|137.93|134.29|0
1652151900000|2022-05-10 03:05:00|138.9|135.26|139.04|135.4|139.78|136.14|138.02|134.38|0
1652152200000|2022-05-10 03:10:00|138.85|135.21|138.15|134.51|139.17|135.53|137.92|134.28|0
1652152500000|2022-05-10 03:15:00|138.11|134.47|137.96|134.32|138.61|134.97|137.5|133.86|0
1652152800000|2022-05-10 03:20:00|137.92|134.28|136.53|132.89|138.1|134.46|135.99|132.35|0
1652153100000|2022-05-10 03:25:00|136.58|132.94|137.18|133.54|137.36|133.72|136.17|132.53|0
1652153400000|2022-05-10 03:30:00|137.22|133.58|136.94|133.3|137.22|133.58|136.44|132.8|0
1652153700000|2022-05-10 03:35:00|136.99|133.35|137.72|134.08|137.91|134.27|136.76|133.12|0
1652154000000|2022-05-10 03:40:00|137.77|134.13|138.09|134.45|138.78|135.14|137.63|133.99|0
1652154300000|2022-05-10 03:45:00|138|134.36|139.48|135.84|139.48|135.84|138|134.36|0
1652154600000|2022-05-10 03:50:00|139.57|135.93|139.66|136.02|139.85|136.21|139.24|135.6|0
1652154900000|2022-05-10 03:55:00|139.75|136.11|139.84|136.2|139.85|136.21|139.38|135.74|0
1652155200000|2022-05-10 04:00:00|139.75|136.11|139.75|136.11|139.84|136.2|139.38|135.74|0
1652155500000|2022-05-10 04:05:00|139.79|136.15|139.65|136.01|139.84|136.2|139.28|135.64|0
1652155800000|2022-05-10 04:10:00|139.56|135.92|139.46|135.82|139.84|136.2|139.28|135.64|0
1652156100000|2022-05-10 04:15:00|139.37|135.73|139.37|135.73|139.65|136.01|139|135.36|0
1652156400000|2022-05-10 04:20:00|139.46|135.82|139.18|135.54|139.65|136.01|139.09|135.45|0
1652156700000|2022-05-10 04:25:00|139.27|135.63|139.45|135.81|139.74|136.1|139.18|135.54|0
1652157000000|2022-05-10 04:30:00|139.55|135.91|139.27|135.63|139.83|136.19|139.27|135.63|0
1652157300000|2022-05-10 04:35:00|139.36|135.72|139.54|135.9|139.82|136.18|138.89|135.25|0
1652157600000|2022-05-10 04:40:00|139.49|135.85|139.63|135.99|139.73|136.09|139.45|135.81|0
1652157900000|2022-05-10 04:45:00|139.49|135.85|139.63|135.99|139.82|136.18|139.45|135.81|0
1652158200000|2022-05-10 04:50:00|139.54|135.9|139.25|135.61|139.72|136.08|139.25|135.61|0
1652158500000|2022-05-10 04:55:00|139.07|135.43|139.34|135.7|139.81|136.17|138.88|135.24|0
1652158800000|2022-05-10 05:00:00|139.3|135.66|138.88|135.24|139.81|136.17|138.6|134.96|0
1652159100000|2022-05-10 05:05:00|138.97|135.33|141.21|137.57|141.49|137.85|138.92|135.28|0
1652159400000|2022-05-10 05:10:00|141.11|137.47|141.49|137.85|141.49|137.85|141.11|137.47|0
1652159700000|2022-05-10 05:15:00|141.39|137.75|141.39|137.75|141.48|137.84|140.69|137.05|0
1652160000000|2022-05-10 05:20:00|141.34|137.7|140.45|136.81|141.34|137.7|139.98|136.34|0
1652160300000|2022-05-10 05:25:00|140.49|136.85|141.71|138.07|142.04|138.4|140.35|136.71|0
1652160600000|2022-05-10 05:30:00|141.76|138.12|142.51|138.87|142.7|139.06|141.57|137.93|0
1652160900000|2022-05-10 05:35:00|142.6|138.96|142.7|139.06|142.7|139.06|142.36|138.72|0
1652161200000|2022-05-10 05:40:00|142.6|138.96|142.22|138.58|142.65|139.01|141.94|138.3|0
1652161500000|2022-05-10 05:45:00|142.27|138.63|141.78|138.14|142.6|138.96|141.69|138.05|0
1652161800000|2022-05-10 05:50:00|141.69|138.05|140.32|136.68|142.96|139.32|140.18|136.54|0
1652162100000|2022-05-10 05:55:00|140.37|136.73|139.85|136.21|140.93|137.29|139.85|136.21|0
1652162400000|2022-05-10 06:00:00|139.9|136.26|142.24|138.6|142.43|138.79|139.1|135.46|0
1652162700000|2022-05-10 06:05:00|142.34|138.7|141.96|138.32|143.48|139.84|141.67|138.03|0
1652163000000|2022-05-10 06:10:00|141.86|138.22|143.8|140.16|143.85|140.21|141.77|138.13|0
1652163300000|2022-05-10 06:15:00|143.76|140.12|142.9|139.26|143.76|140.12|142.8|139.16|0
1652163600000|2022-05-10 06:20:00|143.04|139.4|143.85|140.21|143.85|140.21|143.04|139.4|0
1652163900000|2022-05-10 06:25:00|143.84|140.2|142.7|139.06|143.84|140.2|142.56|138.92|0
1652164200000|2022-05-10 06:30:00|142.8|139.16|143.5|139.86|143.84|140.2|142.8|139.16|0
1652164500000|2022-05-10 06:35:00|143.46|139.82|144.6|140.96|144.89|141.25|143.41|139.77|0
1652164800000|2022-05-10 06:40:00|144.79|141.15|146.42|142.78|146.61|142.97|144.45|140.81|0
1652165100000|2022-05-10 06:45:00|146.52|142.88|145.61|141.97|149.81|146.17|145.08|141.44|0
1652165400000|2022-05-10 06:50:00|145.65|142.01|146.52|142.88|147.19|143.55|144.93|141.29|0
1652165700000|2022-05-10 06:55:00|146.47|142.83|146.51|142.87|147.24|143.6|146.37|142.73|0
1652166000000|2022-05-10 07:00:00|146.61|142.97|144.64|141|146.66|143.02|144.64|141|0
1652166300000|2022-05-10 07:05:00|144.48|141.36|144.23|141.11|146.49|143.37|144.23|141.11|0
1652166600000|2022-05-10 07:10:00|144.19|141.07|144.04|140.92|144.33|141.21|142.38|139.26|0
1652166900000|2022-05-10 07:15:00|143.47|140.35|144.28|141.16|145.81|142.69|142.9|139.78|0
1652167200000|2022-05-10 07:20:00|144.18|141.06|146.58|143.46|146.58|143.46|144.18|141.06|0
1652167500000|2022-05-10 07:25:00|146.38|143.26|145.46|142.34|146.87|143.75|145.32|142.2|0
1652167800000|2022-05-10 07:30:00|145.51|142.39|142.03|138.91|145.51|142.39|141.42|138.3|0
1652168100000|2022-05-10 07:35:00|142.84|139.72|144.55|141.43|144.93|141.81|141.94|138.82|0
1652168400000|2022-05-10 07:40:00|144.5|141.38|141.93|138.81|145.41|142.29|141.93|138.81|0
1652168700000|2022-05-10 07:45:00|142.17|139.05|141.03|137.91|142.64|139.52|140.33|137.21|0
1652169000000|2022-05-10 07:50:00|141.32|138.2|140.14|137.02|142.64|139.52|140|136.88|0
1652169300000|2022-05-10 07:55:00|140.18|137.06|140.56|137.44|141.92|138.8|139.67|136.55|0
1652169600000|2022-05-10 08:00:00|140.65|137.53|140.93|137.81|141.5|138.38|139.81|136.69|0
1652169900000|2022-05-10 08:05:00|140.79|137.67|143.34|140.22|143.34|140.22|140.22|137.1|0
1652170200000|2022-05-10 08:10:00|143.15|140.03|141.87|138.75|143.72|140.6|141.87|138.75|0
1652170500000|2022-05-10 08:15:00|142.01|138.89|144.24|141.12|144.24|141.12|142.01|138.89|0
1652170800000|2022-05-10 08:20:00|144.19|141.07|145.58|142.46|145.72|142.6|143.95|140.83|0
1652171100000|2022-05-10 08:25:00|145.48|142.36|146.1|142.98|146.59|143.47|144.52|141.4|0
1652171400000|2022-05-10 08:30:00|146.06|142.94|144.72|142.32|146.2|143.08|144.27|141.15|0
1652171700000|2022-05-10 08:35:00|144.63|142.23|144.53|142.13|144.72|142.32|143.9|141.5|0
1652172000000|2022-05-10 08:40:00|144.43|142.03|143.66|141.26|144.43|142.03|142.9|140.5|0
1652172300000|2022-05-10 08:45:00|143.95|141.55|144.23|141.83|144.72|142.32|143.37|140.97|0
1652172600000|2022-05-10 08:50:00|144.18|141.78|143.03|140.63|144.66|142.26|143.03|140.63|0
1652172900000|2022-05-10 08:55:00|143.13|140.73|144.13|141.73|144.42|142.02|143.08|140.68|0
1652173200000|2022-05-10 09:00:00|144.18|141.78|144.08|141.68|144.66|142.26|143.46|141.06|0
1652173500000|2022-05-10 09:05:00|143.98|141.58|144.7|142.3|144.7|142.3|143.98|141.58|0
1652173800000|2022-05-10 09:10:00|145.67|143.27|145.71|143.31|145.76|143.36|144.89|142.49|0
1652174100000|2022-05-10 09:15:00|145.67|143.27|144.31|141.91|145.86|143.46|144.02|141.62|0
1652174400000|2022-05-10 09:20:00|144.22|141.82|143.88|141.48|144.89|142.49|143.45|141.05|0
1652174700000|2022-05-10 09:25:00|143.83|141.43|143.44|141.04|144.12|141.72|143.16|140.76|0
1652175000000|2022-05-10 09:30:00|143.54|141.14|144.35|141.95|144.59|142.19|143.54|141.14|0
1652175300000|2022-05-10 09:35:00|144.4|142|145.55|143.15|145.55|143.15|143.73|141.33|0
1652175600000|2022-05-10 09:40:00|145.6|143.2|144.01|141.61|145.65|143.25|143.91|141.51|0
1652175900000|2022-05-10 09:45:00|143.91|141.51|143|140.6|144.2|141.8|142.76|140.36|0
1652176200000|2022-05-10 09:50:00|143.09|140.69|140.95|138.55|143.72|141.32|140.95|138.55|0
1652176500000|2022-05-10 09:55:00|140.9|138.5|140.18|137.06|141.33|138.93|139.44|137.04|0
1652176800000|2022-05-10 10:00:00|140.27|137.15|140.17|137.05|141.03|137.91|139.42|136.3|0
1652177100000|2022-05-10 10:05:00|140.27|137.15|140.45|137.33|141.97|138.85|140.08|136.96|0
1652177400000|2022-05-10 10:10:00|140.55|137.43|140.45|137.33|141.4|138.28|140.17|137.05|0
1652177700000|2022-05-10 10:15:00|140.54|137.42|141.3|138.18|141.3|138.18|139.27|136.15|0
1652178000000|2022-05-10 10:20:00|141.34|138.22|142.48|139.36|142.63|139.51|141.01|137.89|0
1652178300000|2022-05-10 10:25:00|142.12|139.72|141.6|139.2|142.26|139.86|141.22|138.82|0
1652178600000|2022-05-10 10:30:00|141.41|139.01|143.31|140.91|143.31|140.91|141.41|139.01|0
1652178900000|2022-05-10 10:35:00|143.21|140.81|142.83|140.43|143.4|141|142.64|140.24|0
1652179200000|2022-05-10 10:40:00|142.92|140.52|142.73|140.33|143.4|141|142.44|140.04|0
1652179500000|2022-05-10 10:45:00|142.68|140.28|141.01|138.61|143.4|141|140.54|138.14|0
1652179800000|2022-05-10 10:50:00|140.83|138.43|139.6|137.2|141.49|139.09|139.45|137.05|0
1652180100000|2022-05-10 10:55:00|139.55|137.15|140.46|138.06|141.89|139.49|139.16|136.76|0
1652180400000|2022-05-10 11:00:00|140.41|138.01|138.81|136.41|141.35|138.95|138.81|136.41|0
1652180700000|2022-05-10 11:05:00|139.09|136.69|140.6|138.2|140.79|138.39|137.58|135.18|0
1652181000000|2022-05-10 11:10:00|140.7|138.3|140.13|137.73|140.74|138.34|139.66|137.26|0
1652181300000|2022-05-10 11:15:00|140.22|137.82|138.35|135.95|140.22|137.82|138.17|135.77|0
1652181600000|2022-05-10 11:20:00|138.17|135.77|138.26|135.86|138.72|136.32|137.1|134.7|0
1652181900000|2022-05-10 11:25:00|137.98|135.58|139.19|136.79|139.37|136.97|137.33|134.93|0
1652182200000|2022-05-10 11:30:00|139|136.6|140.25|137.85|141.12|138.72|138.16|135.76|0
1652182500000|2022-05-10 11:35:00|140.21|137.81|140.3|137.9|140.49|138.09|139.74|137.34|0
1652182800000|2022-05-10 11:40:00|140.34|137.94|138.33|135.93|140.39|137.99|138.33|135.93|0
1652183100000|2022-05-10 11:45:00|138.24|135.84|140.39|137.99|140.67|138.27|138.14|135.74|0
1652183400000|2022-05-10 11:50:00|140.57|138.17|138.14|135.74|140.62|138.22|138.14|135.74|0
1652183700000|2022-05-10 11:55:00|138.04|135.64|140.38|137.98|140.57|138.17|138.04|135.64|0
1652184000000|2022-05-10 12:00:00|140.33|137.93|141.22|138.82|142.13|139.73|140.19|137.79|0
1652184300000|2022-05-10 12:05:00|141.32|138.92|142.07|139.67|143.02|140.62|141.03|138.63|0
1652184600000|2022-05-10 12:10:00|142.17|139.77|143.21|140.81|143.5|141.1|142.17|139.77|0
1652184900000|2022-05-10 12:15:00|143.16|140.76|143.97|141.57|144.07|141.67|142.3|139.9|0
1652185200000|2022-05-10 12:20:00|143.88|141.48|141.62|139.22|144.07|141.67|141.62|139.22|0
1652185500000|2022-05-10 12:25:00|141.72|139.32|142.57|140.17|142.76|140.36|141.34|138.94|0
1652185800000|2022-05-10 12:30:00|142.48|140.08|142.76|140.36|143.82|141.42|141.81|139.41|0
1652186100000|2022-05-10 12:35:00|142.86|140.46|146.03|143.63|146.03|143.63|142.71|140.31|0
1652186400000|2022-05-10 12:40:00|146.13|143.73|144.96|142.56|146.51|144.11|144.77|142.37|0
1652186700000|2022-05-10 12:45:00|144.91|142.51|144.57|142.17|145.64|143.24|144.19|141.79|0
1652187000000|2022-05-10 12:50:00|144.67|142.27|147.82|145.42|147.97|145.57|144.48|142.08|0
1652187300000|2022-05-10 12:55:00|147.77|145.37|148.99|146.59|149.73|147.33|147.19|144.79|0
1652187600000|2022-05-10 13:00:00|149.14|146.74|150.87|148.47|153.47|151.07|149.04|146.64|0
1652187900000|2022-05-10 13:05:00|150.78|148.38|149.73|147.33|150.97|148.57|149.49|147.09|0
1652188200000|2022-05-10 13:10:00|149.69|147.29|149.78|147.38|150.97|148.57|149.39|146.99|0
1652188500000|2022-05-10 13:15:00|149.58|147.18|148.99|146.59|150.67|148.27|148.89|146.49|0
1652188800000|2022-05-10 13:20:00|148.89|146.49|150.17|147.77|150.57|148.17|148.89|146.49|0
1652189100000|2022-05-10 13:25:00|150.07|147.67|150.96|148.56|150.96|148.56|149.48|147.08|0
1652189400000|2022-05-10 13:30:00|152.15|149.75|151.95|149.55|156.83|154.43|151.65|149.25|0
1652189700000|2022-05-10 13:35:00|151.9|149.5|150.41|148.01|151.9|149.5|146.87|144.47|0
1652190000000|2022-05-10 13:40:00|150.36|147.96|148.13|145.73|150.36|147.96|146.58|144.18|0
1652190300000|2022-05-10 13:45:00|147.64|145.24|141.04|138.64|147.74|145.34|140.28|137.88|0
1652190600000|2022-05-10 13:50:00|140.56|138.16|145.65|143.25|146.91|144.51|140.09|137.69|0
1652190900000|2022-05-10 13:55:00|145.45|143.05|150.23|147.83|150.23|147.83|145.16|142.76|0
1652191200000|2022-05-10 14:00:00|150.63|148.23|151.71|149.31|152.11|149.71|146.9|144.5|0
1652191500000|2022-05-10 14:05:00|151.81|149.41|150.82|148.42|154.1|151.7|150.03|147.63|0
1652191800000|2022-05-10 14:10:00|150.67|148.27|148.06|145.66|152.7|150.3|146.31|143.91|0
1652192100000|2022-05-10 14:15:00|147.67|145.27|148.45|146.05|151.11|148.71|147.18|144.78|0
1652192400000|2022-05-10 14:20:00|148.6|146.2|144.95|142.55|151|148.6|143.03|140.63|0
1652192700000|2022-05-10 14:25:00|144.86|142.46|143.03|140.63|145.44|143.04|140.74|138.34|0
1652193000000|2022-05-10 14:30:00|142.74|140.34|140.64|138.24|144.08|141.68|139.6|137.2|0
1652193300000|2022-05-10 14:35:00|141.12|138.72|136.7|134.3|141.21|138.81|136.7|134.3|0
1652193600000|2022-05-10 14:40:00|136.98|134.58|136.65|134.25|136.98|134.58|130.4|128|0
1652193900000|2022-05-10 14:45:00|136.46|134.06|131.14|128.74|136.74|134.34|129.97|127.57|0
1652194200000|2022-05-10 14:50:00|130.78|128.38|133.23|130.83|133.87|131.47|128.09|125.69|0
1652194500000|2022-05-10 14:55:00|133.05|130.65|130.46|128.06|133.36|130.96|129.88|127.48|0
1652194800000|2022-05-10 15:00:00|130.06|127.66|127.91|125.51|132.77|130.37|126.75|124.35|0
1652195100000|2022-05-10 15:05:00|128.08|125.68|125.43|123.03|128.08|125.68|122.89|120.49|0
1652195400000|2022-05-10 15:10:00|125.08|122.68|123.69|121.29|127.36|124.96|123.6|121.2|0
1652195700000|2022-05-10 15:15:00|123.34|120.94|129.13|126.73|129.17|126.77|122.22|119.82|0
1652196000000|2022-05-10 15:20:00|129.22|126.82|124.38|121.98|129.22|126.82|124.07|121.67|0
1652196300000|2022-05-10 15:25:00|124.46|122.06|128.35|125.95|128.75|126.35|121.64|119.24|0
1652196600000|2022-05-10 15:30:00|128.61|126.21|125.11|122.71|129.59|127.19|122.26|119.86|0
1652196900000|2022-05-10 15:35:00|125.28|122.88|131.71|129.31|132.25|129.85|125.02|122.62|0
1652197200000|2022-05-10 15:40:00|131.44|129.04|129.29|126.89|132.88|130.48|127.87|125.47|0
1652197500000|2022-05-10 15:45:00|129.56|127.16|126.02|123.62|129.64|127.24|125.37|122.97|0
1652197800000|2022-05-10 15:50:00|125.85|123.45|126.19|123.79|126.54|124.14|122.73|120.33|0
1652198100000|2022-05-10 15:55:00|126.15|123.75|127.24|124.84|128.92|126.52|121.95|119.55|0
1652198400000|2022-05-10 16:00:00|127.6|125.2|130.88|128.48|131.06|128.66|126.15|123.75|0
1652198700000|2022-05-10 16:05:00|131.06|128.66|124.36|121.96|131.06|128.66|124.14|121.74|0
1652199000000|2022-05-10 16:10:00|124.1|121.7|125.83|123.43|127.85|125.45|123.06|120.66|0
1652199300000|2022-05-10 16:15:00|125.31|122.91|124.09|121.69|128.29|125.89|123.87|121.47|0
1652199600000|2022-05-10 16:20:00|124|121.6|123.4|121|125.65|123.25|122.71|120.31|0
1652199900000|2022-05-10 16:25:00|123.31|120.91|122.88|120.48|125.75|123.35|121.71|119.31|0
1652200200000|2022-05-10 16:30:00|123.1|120.7|119.76|117.36|124.7|122.3|118.08|115.68|0
1652200500000|2022-05-10 16:35:00|119.59|117.19|120.27|117.87|122.15|119.75|119.25|116.85|0
1652200800000|2022-05-10 16:40:00|119.76|117.36|123.17|120.77|123.26|120.86|119.33|116.93|0
1652201100000|2022-05-10 16:45:00|123|120.6|125.43|123.03|127.45|125.05|122.4|120|0
1652201400000|2022-05-10 16:50:00|125.25|122.85|121.28|118.88|125.25|122.85|120.68|118.28|0
1652201700000|2022-05-10 16:55:00|120.98|118.58|120.41|118.01|121.56|119.16|119.22|116.82|0
1652202000000|2022-05-10 17:00:00|119.81|117.41|124.63|122.23|125.72|123.32|119.43|117.03|0
1652202300000|2022-05-10 17:05:00|124.54|122.14|125.94|123.54|127.53|125.13|124.1|121.7|0
1652202600000|2022-05-10 17:10:00|124.89|122.49|123.14|120.74|124.97|122.57|121.41|119.01|0
1652202900000|2022-05-10 17:15:00|123.4|121|121.41|119.01|124.36|121.96|120.29|117.89|0
1652203200000|2022-05-10 17:20:00|122.79|120.39|121.75|119.35|123.05|120.65|119.65|117.25|0
1652203500000|2022-05-10 17:25:00|122.01|119.61|127.97|125.57|127.97|125.57|122.01|119.61|0
1652203800000|2022-05-10 17:30:00|127.88|125.48|131.9|129.5|131.95|129.55|127.88|125.48|0
1652204100000|2022-05-10 17:35:00|131.81|129.41|135.84|133.44|136.4|134|131.81|129.41|0
1652204400000|2022-05-10 17:40:00|135.98|133.58|137.93|135.53|140.46|138.06|135.98|133.58|0
1652204700000|2022-05-10 17:45:00|138.21|135.81|142.28|139.88|142.42|140.02|137.93|135.53|0
1652205000000|2022-05-10 17:50:00|142.18|139.78|141.8|139.4|142.85|140.45|139.62|137.22|0
1652205300000|2022-05-10 17:55:00|142.37|139.97|144.39|141.99|144.77|142.37|140.94|138.54|0
1652205600000|2022-05-10 18:00:00|144.68|142.28|144.29|141.89|145.35|142.95|141.89|139.49|0
1652205900000|2022-05-10 18:05:00|144.67|142.27|141.18|138.78|144.77|142.37|140.99|138.59|0
1652206200000|2022-05-10 18:10:00|141.27|138.87|144.91|142.51|145.68|143.28|140.42|138.02|0
1652206500000|2022-05-10 18:15:00|144.62|142.22|141.08|138.68|145.01|142.61|136.3|133.9|0
1652206800000|2022-05-10 18:20:00|141.27|138.87|137.87|135.47|142.41|140.01|137.31|134.91|0
1652207100000|2022-05-10 18:25:00|137.97|135.57|136.47|134.07|138.25|135.85|133.62|131.22|0
1652207400000|2022-05-10 18:30:00|136.66|134.26|136.19|133.79|137.78|135.38|135.08|132.68|0
1652207700000|2022-05-10 18:35:00|135.92|133.52|136.56|134.16|139.41|137.01|135.92|133.52|0
1652208000000|2022-05-10 18:40:00|135.73|133.33|142.3|139.9|142.59|140.19|133.89|131.49|0
1652208300000|2022-05-10 18:45:00|141.92|139.52|138.51|136.11|142.11|139.71|135.08|132.68|0
1652208600000|2022-05-10 18:50:00|137.95|135.55|137.11|134.71|140.21|137.81|135.66|133.26|0
1652208900000|2022-05-10 18:55:00|137.29|134.89|135.98|133.58|137.67|135.27|132.38|129.98|0
1652209200000|2022-05-10 19:00:00|136.26|133.86|137.19|134.79|138.7|136.3|134.96|132.56|0
1652209500000|2022-05-10 19:05:00|137.1|134.7|136.72|134.32|141.46|139.06|136.54|134.14|0
1652209800000|2022-05-10 19:10:00|136.35|133.95|137.38|134.98|139.45|137.05|135.97|133.57|0
1652210100000|2022-05-10 19:15:00|137.56|135.16|137.56|135.16|139.74|137.34|134.95|132.55|0
1652210400000|2022-05-10 19:20:00|137.66|135.26|133.56|131.16|138.13|135.73|133.56|131.16|0
1652210700000|2022-05-10 19:25:00|132.36|129.96|130.17|127.77|132.91|130.51|129.18|126.78|0
1652211000000|2022-05-10 19:30:00|129.49|127.09|128.9|126.5|129.9|127.5|127.2|124.8|0
1652211300000|2022-05-10 19:35:00|128.54|126.14|126.31|123.91|129.9|127.5|124.98|122.58|0
1652211600000|2022-05-10 19:40:00|126.13|123.73|125.24|122.84|127.02|124.62|124.8|122.4|0
1652211900000|2022-05-10 19:45:00|125.73|123.33|129.45|127.05|130.05|127.65|124.62|122.22|0
1652212200000|2022-05-10 19:50:00|127.7|125.3|130.21|127.81|130.85|128.45|126.46|124.06|0
1652212500000|2022-05-10 19:55:00|130.3|127.9|129.13|126.73|130.58|128.18|127.52|125.12|0
1652212800000|2022-05-10 20:00:00|128.77|126.37|126.8|124.4|129.04|126.64|125.96|123.56|0
1652213100000|2022-05-10 20:05:00|127.07|124.67|128.58|126.18|130.3|127.9|126.98|124.58|0
1652213400000|2022-05-10 20:10:00|128.76|126.36|127.87|125.47|129.21|126.81|124.95|122.55|0
1652213700000|2022-05-10 20:15:00|127.53|124.73|128.42|125.62|128.69|125.89|127.53|124.73|0
1652214000000|2022-05-10 20:20:00|128.34|125.54|128.69|125.89|129.23|126.43|127.89|125.09|0
1652214300000|2022-05-10 20:25:00|128.73|125.93|129.05|126.25|129.23|126.43|128.19|125.39|0
1652214600000|2022-05-10 20:30:00|128.96|126.16|128.15|125.35|129.23|126.43|127.97|125.17|0
1652214900000|2022-05-10 20:35:00|128.24|125.44|128.23|125.43|128.59|125.79|127.7|124.9|0
1652215200000|2022-05-10 20:40:00|128.14|125.34|127.61|124.81|128.41|125.61|127.52|124.72|0
1652215500000|2022-05-10 20:45:00|127.65|124.85|127.02|124.22|127.65|124.85|126.36|123.56|0
1652215800000|2022-05-10 20:50:00|127.07|124.27|127.33|124.53|127.91|125.11|126.8|124|0
1652216100000|2022-05-10 20:55:00|127.29|124.49|128.26|125.46|128.44|125.64|127.07|124.27|0
1652216400000|2022-05-10 21:00:00|128.15|125.35|128.27|125.47|128.33|125.53|127.98|125.18|0
1652216700000|2022-05-10 21:05:00|128.17|125.37|128.17|125.37|128.44|125.64|127.99|125.19|0
1652217000000|2022-05-10 21:10:00|128.21|125.41|128.08|125.28|128.21|125.41|128.08|125.28|0
1652217300000|2022-05-10 21:15:00|128.03|125.23|128.27|125.47|128.32|125.52|128.03|125.23|0
1652217600000|2022-05-10 21:20:00|128.25|125.45|128.19|125.39|128.31|125.51|128.19|125.39|0
1652217900000|2022-05-10 21:25:00|128.18|125.38|128.11|125.31|128.28|125.48|127.8|125|0
1652218200000|2022-05-10 21:30:00|128.08|125.28|128.02|125.22|128.19|125.39|127.98|125.18|0
1652218500000|2022-05-10 21:35:00|128.03|125.23|127.96|125.16|128.07|125.27|127.85|125.05|0
1652218800000|2022-05-10 21:40:00|127.97|125.17|128.11|125.31|128.12|125.32|127.96|125.16|0
1652219100000|2022-05-10 21:45:00|128.09|125.29|128.03|125.23|128.09|125.29|127.84|125.04|0
1652219400000|2022-05-10 21:50:00|127.98|125.18|128.11|125.31|128.11|125.31|127.98|125.18|0
1652219700000|2022-05-10 21:55:00|128.12|125.32|128.07|125.27|128.23|125.43|128|125.2|0
1652220000000|2022-05-10 22:00:00|127.87|125.07|127.64|124.84|128.4|125.6|127.42|124.62|0
1652220300000|2022-05-10 22:05:00|127.77|124.97|127.59|124.79|128.09|125.29|127.11|124.31|0
1652220600000|2022-05-10 22:10:00|127.73|124.93|127.55|124.75|128.09|125.29|127.28|124.48|0
1652220900000|2022-05-10 22:15:00|127.59|124.79|127.55|124.75|127.9|125.1|127.28|124.48|0
1652221200000|2022-05-10 22:20:00|127.59|124.79|128.17|125.37|128.52|125.72|127.59|124.79|0
1652221500000|2022-05-10 22:25:00|128.21|125.41|128.16|125.36|128.35|125.55|127.41|124.61|0
1652221800000|2022-05-10 22:30:00|128.25|125.45|128.79|125.99|128.79|125.99|128.25|125.45|0
1652222100000|2022-05-10 22:35:00|128.7|125.9|128.69|125.89|128.88|126.08|128.56|125.76|0
1652222400000|2022-05-10 22:40:00|128.87|126.07|129.14|126.34|129.23|126.43|128.69|125.89|0
1652222700000|2022-05-10 22:45:00|129.23|126.43|129.72|126.92|130.04|127.24|129.23|126.43|0
1652223000000|2022-05-10 22:50:00|129.77|126.97|129.94|127.14|130.12|127.32|129.72|126.92|0
1652223300000|2022-05-10 22:55:00|129.99|127.19|129.76|126.96|130.21|127.41|129.67|126.87|0
1652223600000|2022-05-10 23:00:00|129.8|127|129.62|126.82|129.89|127.09|129.4|126.6|0
1652223900000|2022-05-10 23:05:00|129.53|126.73|130.21|127.41|130.34|127.54|129.4|126.6|0
1652224200000|2022-05-10 23:10:00|130.16|127.36|130.11|127.31|130.57|127.77|129.93|127.13|0
1652224500000|2022-05-10 23:15:00|130.02|127.22|129.52|126.72|130.02|127.22|129.43|126.63|0
1652224800000|2022-05-10 23:20:00|129.48|126.68|129.48|126.68|129.48|126.68|129.39|126.59|0
1652225100000|2022-05-10 23:25:00|129.52|126.72|129.65|126.85|129.79|126.99|129.52|126.72|0
1652225400000|2022-05-10 23:30:00|129.74|126.94|128.31|125.51|129.92|127.12|127.95|125.15|0
1652225700000|2022-05-10 23:35:00|128.22|125.42|127.86|125.06|128.97|126.17|127.5|124.7|0
1652226000000|2022-05-10 23:40:00|127.95|125.15|128.3|125.5|128.39|125.59|127.32|124.52|0
1652226300000|2022-05-10 23:45:00|127.99|125.19|127.36|124.56|128.12|125.32|127.32|124.52|0
1652226600000|2022-05-10 23:50:00|127.41|124.61|127.22|124.42|127.62|124.82|127.22|124.42|0
1652226900000|2022-05-10 23:55:00|127.31|124.51|128.2|125.4|128.2|125.4|126.29|123.49|0
1652227200000|2022-05-11 00:00:00|128.11|125.31|127.89|125.09|128.11|125.31|126.78|123.98|0
1652227500000|2022-05-11 00:05:00|128.02|125.22|130.71|127.91|130.71|127.91|127.84|125.04|0
1652227800000|2022-05-11 00:10:00|130.62|127.82|130.98|128.18|131.07|128.27|130.44|127.64|0
1652228100000|2022-05-11 00:15:00|131.07|128.27|132.07|129.27|132.25|129.45|130.71|127.91|0
1652228400000|2022-05-11 00:20:00|132.16|129.36|132.61|129.81|132.8|130|131.66|128.86|0
1652228700000|2022-05-11 00:25:00|132.52|129.72|131.97|129.17|132.89|130.09|131.88|129.08|0
1652229000000|2022-05-11 00:30:00|131.88|129.08|132.24|129.44|132.43|129.63|131.52|128.72|0
1652229300000|2022-05-11 00:35:00|132.2|129.4|131.42|128.62|132.2|129.4|131.33|128.53|0
1652229600000|2022-05-11 00:40:00|131.33|128.53|130.69|127.89|131.42|128.62|130.51|127.71|0
1652229900000|2022-05-11 00:45:00|130.51|127.71|129.25|126.45|130.56|127.76|128.89|126.09|0
1652230200000|2022-05-11 00:50:00|129.16|126.36|129.34|126.54|129.43|126.63|128.62|125.82|0
1652230500000|2022-05-11 00:55:00|129.29|126.49|129.78|126.98|130.96|128.16|129.29|126.49|0
1652230800000|2022-05-11 01:00:00|129.74|126.94|129.55|126.75|129.87|127.07|128.43|125.63|0
1652231100000|2022-05-11 01:05:00|129.6|126.8|128.88|126.08|129.82|127.02|128.88|126.08|0
1652231400000|2022-05-11 01:10:00|129.01|126.21|128.56|125.76|129.01|126.21|128.25|125.45|0
1652231700000|2022-05-11 01:15:00|128.52|125.72|130.04|127.24|130.31|127.51|128.52|125.72|0
1652232000000|2022-05-11 01:20:00|130.22|127.42|131.85|129.05|132.12|129.32|130.04|127.24|0
1652232300000|2022-05-11 01:25:00|131.89|129.09|132.25|129.45|132.39|129.59|131.49|128.69|0
1652232600000|2022-05-11 01:30:00|132.48|129.68|131.84|129.04|132.85|130.05|131.48|128.68|0
1652232900000|2022-05-11 01:35:00|131.93|129.13|131.93|129.13|132.21|129.41|130.84|128.04|0
1652233200000|2022-05-11 01:40:00|132.11|129.31|132.75|129.95|132.84|130.04|132.11|129.31|0
1652233500000|2022-05-11 01:45:00|132.84|130.04|131.93|129.13|132.84|130.04|131.93|129.13|0
1652233800000|2022-05-11 01:50:00|131.97|129.17|133.39|130.59|133.66|130.86|131.33|128.53|0
1652234100000|2022-05-11 01:55:00|133.29|130.49|133.66|130.86|133.89|131.09|133.29|130.49|0
1652234400000|2022-05-11 02:00:00|133.57|130.77|133.75|130.95|133.84|131.04|133.02|130.22|0
1652234700000|2022-05-11 02:05:00|133.79|130.99|135.13|132.33|135.13|132.33|133.75|130.95|0
1652235000000|2022-05-11 02:10:00|134.94|132.14|134.85|132.05|135.13|132.33|134.75|131.95|0
1652235300000|2022-05-11 02:15:00|134.94|132.14|135.12|132.32|135.12|132.32|134.34|131.54|0
1652235600000|2022-05-11 02:20:00|135.03|132.23|135.95|133.15|136.42|133.62|135.03|132.23|0
1652235900000|2022-05-11 02:25:00|136|133.2|136.13|133.33|136.27|133.47|135.81|133.01|0
1652236200000|2022-05-11 02:30:00|136.04|133.24|136.32|133.52|136.41|133.61|136.04|133.24|0
1652236500000|2022-05-11 02:35:00|136.22|133.42|135.94|133.14|136.22|133.42|135.39|132.59|0
1652236800000|2022-05-11 02:40:00|135.99|133.19|135.29|132.49|136.22|133.42|135.11|132.31|0
1652237100000|2022-05-11 02:45:00|135.38|132.58|135.47|132.67|135.66|132.86|135.15|132.35|0
1652237400000|2022-05-11 02:50:00|135.38|132.58|135.42|132.62|135.66|132.86|135.19|132.39|0
1652237700000|2022-05-11 02:55:00|135.47|132.67|135.1|132.3|135.51|132.71|134.73|131.93|0
1652238000000|2022-05-11 03:00:00|135.05|132.25|135.23|132.43|135.28|132.48|134.63|131.83|0
1652238300000|2022-05-11 03:05:00|135.19|132.39|135.23|132.43|135.56|132.76|135.09|132.29|0
1652238600000|2022-05-11 03:10:00|135.28|132.48|134.9|132.1|135.28|132.48|134.63|131.83|0
1652238900000|2022-05-11 03:15:00|134.86|132.06|135.22|132.42|135.55|132.75|134.53|131.73|0
1652239200000|2022-05-11 03:20:00|135.27|132.47|135.73|132.93|135.87|133.07|135.18|132.38|0
1652239500000|2022-05-11 03:25:00|135.68|132.88|135.54|132.74|135.87|133.07|135.36|132.56|0
1652239800000|2022-05-11 03:30:00|135.68|132.88|135.21|132.41|135.68|132.88|135.17|132.37|0
1652240100000|2022-05-11 03:35:00|135.26|132.46|135.17|132.37|135.54|132.74|135.17|132.37|0
1652240400000|2022-05-11 03:40:00|135.21|132.41|134.79|131.99|135.26|132.46|134.24|131.44|0
1652240700000|2022-05-11 03:45:00|134.89|132.09|135.81|133.01|136|133.2|134.89|132.09|0
1652241000000|2022-05-11 03:50:00|135.9|133.1|134.79|131.99|135.95|133.15|134.6|131.8|0
1652241300000|2022-05-11 03:55:00|134.92|132.12|135.25|132.45|135.43|132.63|134.79|131.99|0
1652241600000|2022-05-11 04:00:00|135.16|132.36|135.62|132.82|135.66|132.86|134.97|132.17|0
1652241900000|2022-05-11 04:05:00|135.57|132.77|135.52|132.72|135.71|132.91|135.34|132.54|0
1652242200000|2022-05-11 04:10:00|135.61|132.81|135.28|132.48|135.66|132.86|135.24|132.44|0
1652242500000|2022-05-11 04:15:00|135.33|132.53|135.24|132.44|135.47|132.67|134.96|132.16|0
1652242800000|2022-05-11 04:20:00|135.14|132.34|134.77|131.97|135.23|132.43|134.59|131.79|0
1652243100000|2022-05-11 04:25:00|134.86|132.06|134.58|131.78|134.86|132.06|134.4|131.6|0
1652243400000|2022-05-11 04:30:00|134.77|131.97|134.9|132.1|135.04|132.24|134.58|131.78|0
1652243700000|2022-05-11 04:35:00|134.95|132.15|134.85|132.05|135.23|132.43|134.67|131.87|0
1652244000000|2022-05-11 04:40:00|134.95|132.15|134.8|132|135.13|132.33|134.76|131.96|0
1652244300000|2022-05-11 04:45:00|134.85|132.05|134.85|132.05|135.04|132.24|134.76|131.96|0
1652244600000|2022-05-11 04:50:00|134.89|132.09|135.35|132.55|135.49|132.69|134.85|132.05|0
1652244900000|2022-05-11 04:55:00|135.4|132.6|135.81|133.01|135.86|133.06|135.12|132.32|0
1652245200000|2022-05-11 05:00:00|135.86|133.06|135.67|132.87|136.05|133.25|135.58|132.78|0
1652245500000|2022-05-11 05:05:00|135.62|132.82|135.48|132.68|136.14|133.34|135.39|132.59|0
1652245800000|2022-05-11 05:10:00|135.58|132.78|135.57|132.77|135.71|132.91|134.93|132.13|0
1652246100000|2022-05-11 05:15:00|135.62|132.82|134.69|131.89|136.32|133.52|134.65|131.85|0
1652246400000|2022-05-11 05:20:00|134.78|131.98|134.74|131.94|135.2|132.4|134.46|131.66|0
1652246700000|2022-05-11 05:25:00|134.83|132.03|136.31|133.51|136.31|133.51|134.83|132.03|0
1652247000000|2022-05-11 05:30:00|136.22|133.42|135.98|133.18|136.31|133.51|135.7|132.9|0
1652247300000|2022-05-11 05:35:00|136.03|133.23|135.56|132.76|136.12|133.32|135.28|132.48|0
1652247600000|2022-05-11 05:40:00|135.6|132.8|135.09|132.29|135.79|132.99|134.91|132.11|0
1652247900000|2022-05-11 05:45:00|135.05|132.25|135.83|133.03|136.11|133.31|134.91|132.11|0
1652248200000|2022-05-11 05:50:00|135.88|133.08|134.9|132.1|136.11|133.31|134.81|132.01|0
1652248500000|2022-05-11 05:55:00|134.95|132.15|135.04|132.24|135.04|132.24|134.26|131.46|0
1652248800000|2022-05-11 06:00:00|134.99|132.19|133.88|131.08|134.99|132.19|133.15|130.35|0
1652249100000|2022-05-11 06:05:00|133.98|131.18|134.75|131.95|134.89|132.09|133.15|130.35|0
1652249400000|2022-05-11 06:10:00|134.71|131.91|134.89|132.09|134.94|132.14|134.34|131.54|0
1652249700000|2022-05-11 06:15:00|135.08|132.28|136.75|133.95|136.75|133.95|135.08|132.28|0
1652250000000|2022-05-11 06:20:00|136.79|133.99|137.02|134.22|137.12|134.32|136.18|133.38|0
1652250300000|2022-05-11 06:25:00|136.97|134.17|136.65|133.85|137.07|134.27|136.04|133.24|0
1652250600000|2022-05-11 06:30:00|136.74|133.94|136.32|133.52|137.11|134.31|136.32|133.52|0
1652250900000|2022-05-11 06:35:00|136.22|133.42|135.66|132.86|138.18|135.38|135.43|132.63|0
1652251200000|2022-05-11 06:40:00|135.61|132.81|136.22|133.42|136.82|134.02|135.61|132.81|0
1652251500000|2022-05-11 06:45:00|136.17|133.37|134.83|132.03|136.26|133.46|134.55|131.75|0
1652251800000|2022-05-11 06:50:00|134.73|131.93|134.77|131.97|135.05|132.25|134.18|131.38|0
1652252100000|2022-05-11 06:55:00|134.73|131.93|134.59|131.79|135.01|132.21|134.18|131.38|0
1652252400000|2022-05-11 07:00:00|135.1|132.3|134.4|131.6|135.37|132.57|133.67|130.87|0
1652252700000|2022-05-11 07:05:00|133.97|131.57|135.58|133.18|135.86|133.46|133.51|131.11|0
1652253000000|2022-05-11 07:10:00|135.21|132.81|133.6|131.2|135.72|133.32|133.51|131.11|0
1652253300000|2022-05-11 07:15:00|133.51|131.11|133.09|130.69|133.51|131.11|131.86|129.46|0
1652253600000|2022-05-11 07:20:00|133.32|130.92|133.64|131.24|135.11|132.71|132.86|130.46|0
1652253900000|2022-05-11 07:25:00|133.77|131.37|132.99|130.59|133.77|131.37|132.08|129.68|0
1652254200000|2022-05-11 07:30:00|133.13|130.73|132.21|129.81|133.54|131.14|131.62|129.22|0
1652254500000|2022-05-11 07:35:00|132.17|129.77|132.9|130.5|133.58|131.18|132.17|129.77|0
1652254800000|2022-05-11 07:40:00|132.99|130.59|133.63|131.23|134.45|132.05|132.62|130.22|0
1652255100000|2022-05-11 07:45:00|133.95|131.55|134.27|131.87|134.54|132.14|133.48|131.08|0
1652255400000|2022-05-11 07:50:00|134.36|131.96|134.22|131.82|135|132.6|133.81|131.41|0
1652255700000|2022-05-11 07:55:00|134.17|131.77|134.67|132.27|135.28|132.88|133.53|131.13|0
1652256000000|2022-05-11 08:00:00|134.81|132.41|135.46|133.06|136.29|133.89|134.44|132.04|0
1652256300000|2022-05-11 08:05:00|135.55|133.15|136.38|133.98|136.66|134.26|134.85|132.45|0
1652256600000|2022-05-11 08:10:00|136.52|134.12|138.06|135.66|138.16|135.76|136.48|134.08|0
1652256900000|2022-05-11 08:15:00|138.15|135.75|138.43|136.03|138.95|136.55|137.68|135.28|0
1652257200000|2022-05-11 08:20:00|138.29|135.89|140.13|137.73|140.22|137.82|138.24|135.84|0
1652257500000|2022-05-11 08:25:00|140.03|137.63|141.07|138.67|141.07|138.67|139.56|137.16|0
1652257800000|2022-05-11 08:30:00|141.26|138.86|141.93|139.53|142.03|139.63|140.98|138.58|0
1652258100000|2022-05-11 08:35:00|141.78|139.38|142.5|140.1|142.79|140.39|141.74|139.34|0
1652258400000|2022-05-11 08:40:00|142.4|140|144.23|141.83|144.61|142.21|142.4|140|0
1652258700000|2022-05-11 08:45:00|144.27|141.87|144.33|141.93|146.14|143.74|143.75|141.35|0
1652259000000|2022-05-11 08:50:00|144.42|142.02|145.78|143.38|145.78|143.38|144.04|141.64|0
1652259300000|2022-05-11 08:55:00|146.07|143.67|145.68|143.28|146.46|144.06|145.58|143.18|0
1652259600000|2022-05-11 09:00:00|145.73|143.33|147.14|144.74|147.33|144.93|145.73|143.33|0
1652259900000|2022-05-11 09:05:00|147.33|144.93|147.18|144.78|147.43|145.03|146.21|143.81|0
1652260200000|2022-05-11 09:10:00|147.14|144.74|146.84|144.44|147.43|145.03|146.74|144.34|0
1652260500000|2022-05-11 09:15:00|146.98|144.58|146.08|143.68|147.1|144.7|145.44|143.04|0
1652260800000|2022-05-11 09:20:00|146.17|143.77|144.86|142.46|146.37|143.97|144.86|142.46|0
1652261100000|2022-05-11 09:25:00|144.81|142.41|145.68|143.28|145.68|143.28|144.62|142.22|0
1652261400000|2022-05-11 09:30:00|145.78|143.38|145.19|142.79|145.88|143.48|145.19|142.79|0
1652261700000|2022-05-11 09:35:00|145.39|142.99|145.43|143.03|145.87|143.47|145|142.6|0
1652262000000|2022-05-11 09:40:00|145.48|143.08|145.67|143.27|146.26|143.86|145.19|142.79|0
1652262300000|2022-05-11 09:45:00|145.72|143.32|145.72|143.32|146.16|143.76|145.38|142.98|0
1652262600000|2022-05-11 09:50:00|145.57|143.17|145.86|143.46|146.16|143.76|145.38|142.98|0
1652262900000|2022-05-11 09:55:00|145.76|143.36|145.76|143.36|146.06|143.66|145.52|143.12|0
1652263200000|2022-05-11 10:00:00|145.81|143.41|144.69|142.29|146.39|143.99|144.69|142.29|0
1652263500000|2022-05-11 10:05:00|144.79|142.39|143.24|140.84|144.98|142.58|143.05|140.65|0
1652263800000|2022-05-11 10:10:00|143.43|141.03|143.28|140.88|144.06|141.66|142.57|140.17|0
1652264100000|2022-05-11 10:15:00|143.19|140.79|143.09|140.69|143.91|141.51|143|140.6|0
1652264400000|2022-05-11 10:20:00|143.04|140.64|143.66|141.26|144|141.6|142.9|140.5|0
1652264700000|2022-05-11 10:25:00|143.62|141.22|144.87|142.47|145.11|142.71|143.57|141.17|0
1652265000000|2022-05-11 10:30:00|144.92|142.52|146.42|144.02|146.81|144.41|144.87|142.47|0
1652265300000|2022-05-11 10:35:00|146.47|144.07|146.91|144.51|147.2|144.8|146.13|143.73|0
1652265600000|2022-05-11 10:40:00|146.96|144.56|147.2|144.8|147.2|144.8|146.61|144.21|0
1652265900000|2022-05-11 10:45:00|147.15|144.75|146.71|144.31|147.2|144.8|146.66|144.26|0
1652266200000|2022-05-11 10:50:00|146.8|144.4|147.23|144.83|147.23|144.83|146.22|143.82|0
1652266500000|2022-05-11 10:55:00|147.33|144.93|146.84|144.44|147.72|145.32|146.84|144.44|0
1652266800000|2022-05-11 11:00:00|146.69|144.29|147.08|144.68|147.42|145.02|146.45|144.05|0
1652267100000|2022-05-11 11:05:00|147.03|144.63|147.17|144.77|147.32|144.92|146.35|143.95|0
1652267400000|2022-05-11 11:10:00|147.22|144.82|147.32|144.92|147.71|145.31|146.98|144.58|0
1652267700000|2022-05-11 11:15:00|147.42|145.02|147.51|145.11|147.76|145.36|147.22|144.82|0
1652268000000|2022-05-11 11:20:00|147.61|145.21|148|145.6|148.1|145.7|147.51|145.11|0
1652268300000|2022-05-11 11:25:00|147.9|145.5|148.04|145.64|148.49|146.09|147.65|145.25|0
1652268600000|2022-05-11 11:30:00|148.19|145.79|147.6|145.2|148.34|145.94|147.21|144.81|0
1652268900000|2022-05-11 11:35:00|147.65|145.25|149.31|146.91|150.75|148.35|147.6|145.2|0
1652269200000|2022-05-11 11:40:00|149.27|146.87|149.26|146.86|150.35|147.95|149.07|146.67|0
1652269500000|2022-05-11 11:45:00|149.31|146.91|148.91|146.51|149.7|147.3|148.66|146.26|0
1652269800000|2022-05-11 11:50:00|148.81|146.41|148.66|146.26|149.9|147.5|148.61|146.21|0
1652270100000|2022-05-11 11:55:00|148.71|146.31|148.61|146.21|148.71|146.31|147.83|145.43|0
1652270400000|2022-05-11 12:00:00|148.71|146.31|148.46|146.06|149.1|146.7|148.02|145.62|0
1652270700000|2022-05-11 12:05:00|148.41|146.01|148.02|145.62|148.8|146.4|147.82|145.42|0
1652271000000|2022-05-11 12:10:00|147.92|145.52|147.13|144.73|148.21|145.81|147.04|144.64|0
1652271300000|2022-05-11 12:15:00|146.94|144.54|147.61|145.21|147.71|145.31|146.4|144|0
1652271600000|2022-05-11 12:20:00|147.27|144.87|148.29|145.89|148.29|145.89|146.73|144.33|0
1652271900000|2022-05-11 12:25:00|148.19|145.79|146.15|143.75|149.56|147.16|146.15|143.75|0
1652272200000|2022-05-11 12:30:00|142.73|140.33|131.16|128.04|142.73|140.33|126.49|123.37|0
1652272500000|2022-05-11 12:35:00|130.8|127.68|120.38|117.26|131.43|128.31|120.38|117.26|0
1652272800000|2022-05-11 12:40:00|120.47|117.35|123.7|120.58|125.53|122.41|115.93|112.81|0
1652273100000|2022-05-11 12:45:00|124.65|121.53|122.4|119.28|125.26|122.14|121.89|118.77|0
1652273400000|2022-05-11 12:50:00|122.44|119.32|116.72|113.6|122.57|119.45|116.38|113.26|0
1652273700000|2022-05-11 12:55:00|116.84|113.72|117.45|114.33|118.59|115.47|114|110.88|0
1652274000000|2022-05-11 13:00:00|117.33|114.21|119.51|116.39|119.73|116.61|116.95|113.83|0
1652274300000|2022-05-11 13:05:00|119.3|116.18|121.85|118.73|122.84|119.72|119.05|115.93|0
1652274600000|2022-05-11 13:10:00|122.11|118.99|120.36|117.24|123.14|120.02|119.55|116.43|0
1652274900000|2022-05-11 13:15:00|120.62|117.5|124.74|121.62|124.74|121.62|119.29|116.17|0
1652275200000|2022-05-11 13:20:00|124.92|121.8|125.35|122.23|125.88|122.76|123.25|120.13|0
1652275500000|2022-05-11 13:25:00|125.44|122.32|125.09|121.97|125.84|122.72|123.16|120.04|0
1652275800000|2022-05-11 13:30:00|125.97|122.85|121.77|118.65|130.89|127.77|120.78|117.66|0
1652276100000|2022-05-11 13:35:00|120.31|117.19|122.11|118.99|123.85|120.73|118.85|115.73|0
1652276400000|2022-05-11 13:40:00|120.9|117.78|133.62|130.5|133.99|130.87|120.13|117.01|0
1652276700000|2022-05-11 13:45:00|134.04|130.92|139.59|136.47|142.17|139.05|129.51|126.39|0
1652277000000|2022-05-11 13:50:00|139.5|136.38|139.4|136.28|142.17|139.05|137.04|133.92|0
1652277300000|2022-05-11 13:55:00|139.21|136.09|138.23|135.83|139.3|136.18|133.32|130.2|0
1652277600000|2022-05-11 14:00:00|137.81|135.41|138.65|136.25|139.32|136.92|133.7|131.3|0
1652277900000|2022-05-11 14:05:00|138.56|136.16|129.5|127.1|138.56|136.16|129.36|126.96|0
1652278200000|2022-05-11 14:10:00|129.59|127.19|132.88|130.48|134.74|132.34|128.14|125.74|0
1652278500000|2022-05-11 14:15:00|133.21|130.81|134.58|132.18|135.05|132.65|130.68|128.28|0
1652278800000|2022-05-11 14:20:00|135.61|133.21|139.39|136.99|140.87|138.47|132.54|130.14|0
1652279100000|2022-05-11 14:25:00|139.63|137.23|138.34|135.94|140.58|138.18|136.07|133.67|0
1652279400000|2022-05-11 14:30:00|137.77|135.37|135.79|133.39|139.86|137.46|133.83|131.43|0
1652279700000|2022-05-11 14:35:00|135.88|133.48|139.62|137.22|141.06|138.66|132.99|130.59|0
1652280000000|2022-05-11 14:40:00|139.71|137.31|142.21|139.81|142.6|140.2|138.85|136.45|0
1652280300000|2022-05-11 14:45:00|141.92|139.52|138.37|135.97|142.79|140.39|137.37|134.97|0
1652280600000|2022-05-11 14:50:00|137.28|134.88|133.29|130.89|138.18|135.78|131.63|129.23|0
1652280900000|2022-05-11 14:55:00|133.06|130.66|132.8|130.4|134.78|132.38|130.82|128.42|0
1652281200000|2022-05-11 15:00:00|132.57|130.17|131.09|128.69|132.95|130.55|128.53|126.13|0
1652281500000|2022-05-11 15:05:00|131.19|128.79|129.85|127.45|131.83|129.43|128.62|126.22|0
1652281800000|2022-05-11 15:10:00|129.53|127.13|132.98|130.58|133.31|130.91|128.89|126.49|0
1652282100000|2022-05-11 15:15:00|132.66|130.26|127.26|124.86|133.35|130.95|125.59|123.19|0
1652282400000|2022-05-11 15:20:00|127.03|124.63|131.84|129.44|132.11|129.71|126.8|124.4|0
1652282700000|2022-05-11 15:25:00|131.28|128.88|134.62|132.22|135.09|132.69|130.46|128.06|0
1652283000000|2022-05-11 15:30:00|134.66|132.26|134.9|132.5|136.54|134.14|133.13|130.73|0
1652283300000|2022-05-11 15:35:00|135.46|133.06|139.72|137.32|141.84|139.44|133.4|131|0
1652283600000|2022-05-11 15:40:00|139.53|137.13|136.95|134.55|142.04|139.64|136.66|134.26|0
1652283900000|2022-05-11 15:45:00|137.33|134.93|134.4|132|137.61|135.21|133.93|131.53|0
1652284200000|2022-05-11 15:50:00|134.91|132.51|131.79|129.39|134.91|132.51|131.05|128.65|0
1652284500000|2022-05-11 15:55:00|132.07|129.67|131.14|128.74|132.07|129.67|129.39|126.99|0
1652284800000|2022-05-11 16:00:00|130.95|128.55|129.34|126.94|130.95|128.55|128.3|125.9|0
1652285100000|2022-05-11 16:05:00|129.21|126.81|128.57|126.17|131.23|128.83|128.43|126.03|0
1652285400000|2022-05-11 16:10:00|128.75|126.35|128.11|125.71|129.38|126.98|126.21|123.81|0
1652285700000|2022-05-11 16:15:00|127.65|125.25|126.03|123.63|129.11|126.71|125.76|123.36|0
1652286000000|2022-05-11 16:20:00|125.76|123.36|131.54|129.14|132.23|129.83|125.44|123.04|0
1652286300000|2022-05-11 16:25:00|131.4|129|121.72|119.32|131.91|129.51|114.16|111.76|0
1652286600000|2022-05-11 16:30:00|121.06|118.66|123.03|120.63|124.1|121.7|121.06|118.66|0
1652286900000|2022-05-11 16:35:00|122.95|120.55|123.92|121.52|125.52|123.12|122.86|120.46|0
1652287200000|2022-05-11 16:40:00|123.47|121.07|121.62|119.22|126.32|123.92|121.1|118.7|0
1652287500000|2022-05-11 16:45:00|121.45|119.05|123.11|120.71|123.47|121.07|120.49|118.09|0
1652287800000|2022-05-11 16:50:00|123.2|120.8|118.93|116.53|123.2|120.8|118.75|116.35|0
1652288100000|2022-05-11 16:55:00|118.84|116.44|117.04|114.64|119.36|116.96|116.44|114.04|0
1652288400000|2022-05-11 17:00:00|116.78|114.38|115.04|112.64|117.04|114.64|114.28|111.88|0
1652288700000|2022-05-11 17:05:00|115|112.6|113.86|111.46|115|112.6|112.49|110.09|0
1652289000000|2022-05-11 17:10:00|113.95|111.55|114.74|112.34|116.22|113.82|113.78|111.38|0
1652289300000|2022-05-11 17:15:00|114.78|112.38|114.65|112.25|116.51|114.11|114.57|112.17|0
1652289600000|2022-05-11 17:20:00|114.53|112.13|116.3|113.9|117.06|114.66|112.28|109.88|0
1652289900000|2022-05-11 17:25:00|116.21|113.81|112.56|110.16|116.89|114.49|112.19|109.79|0
1652290200000|2022-05-11 17:30:00|112.35|109.95|114.02|111.62|114.77|112.37|111.53|109.13|0
1652290500000|2022-05-11 17:35:00|113.93|111.53|110.79|108.39|114.9|112.5|110.75|108.35|0
1652290800000|2022-05-11 17:40:00|110.71|108.31|110.82|108.42|111.89|109.49|109.89|107.49|0
1652291100000|2022-05-11 17:45:00|110.57|108.17|110.86|108.46|110.86|108.46|106.12|103.72|0
1652291400000|2022-05-11 17:50:00|110.65|108.25|110|107.6|111.96|109.56|109.03|106.63|0
1652291700000|2022-05-11 17:55:00|110.85|108.45|108.41|106.01|111.06|108.66|106.7|104.3|0
1652292000000|2022-05-11 18:00:00|108.25|105.85|113.96|111.56|113.96|111.56|108.25|105.85|0
1652292300000|2022-05-11 18:05:00|114.05|111.65|110.11|107.71|114.29|111.89|109.27|106.87|0
1652292600000|2022-05-11 18:10:00|109.83|107.43|112.45|110.05|112.45|110.05|109.18|106.78|0
1652292900000|2022-05-11 18:15:00|112.49|110.09|115.12|112.72|116.13|113.73|111.05|108.65|0
1652293200000|2022-05-11 18:20:00|114.87|112.47|117.22|114.82|117.98|115.58|111.93|109.53|0
1652293500000|2022-05-11 18:25:00|117.64|115.24|116.79|114.39|122.71|120.31|116.15|113.75|0
1652293800000|2022-05-11 18:30:00|117.21|114.81|120.45|118.05|120.45|118.05|115.19|112.79|0
1652294100000|2022-05-11 18:35:00|120.19|117.79|120.53|118.13|121.57|119.17|118.56|116.16|0
1652294400000|2022-05-11 18:40:00|120.36|117.96|123.43|121.03|123.48|121.08|117.54|115.14|0
1652294700000|2022-05-11 18:45:00|123.57|121.17|118.12|115.72|124.27|121.87|117.78|115.38|0
1652295000000|2022-05-11 18:50:00|118.03|115.63|114.57|112.17|118.67|116.27|114.03|111.63|0
1652295300000|2022-05-11 18:55:00|114.7|112.3|113.91|111.51|116.17|113.77|113.33|110.93|0
1652295600000|2022-05-11 19:00:00|113.66|111.26|111.16|108.76|114.24|111.84|110.29|107.89|0
1652295900000|2022-05-11 19:05:00|111.4|109|113.05|110.65|113.3|110.9|109.93|107.53|0
1652296200000|2022-05-11 19:10:00|112.96|110.56|111.64|109.24|114.71|112.31|111.15|108.75|0
1652296500000|2022-05-11 19:15:00|111.77|109.37|111.45|109.05|113.95|111.55|109.04|106.64|0
1652296800000|2022-05-11 19:20:00|111.29|108.89|109.69|107.29|112.19|109.79|109.41|107.01|0
1652297100000|2022-05-11 19:25:00|109.9|107.5|110.11|107.71|112.82|110.42|108.37|105.97|0
1652297400000|2022-05-11 19:30:00|110.27|107.87|108.69|106.29|111.99|109.59|108.37|105.97|0
1652297700000|2022-05-11 19:35:00|108.61|106.21|105.24|102.84|108.77|106.37|104.93|102.53|0
1652298000000|2022-05-11 19:40:00|105.04|102.64|105.24|102.84|106.56|104.16|104.61|102.21|0
1652298300000|2022-05-11 19:45:00|105.32|102.92|102.41|100.01|105.32|102.92|102.37|99.97|0
1652298600000|2022-05-11 19:50:00|102.45|100.05|104.34|101.94|105.47|103.07|101.56|99.16|0
1652298900000|2022-05-11 19:55:00|104.5|102.1|105.04|102.64|105.44|103.04|103.25|100.85|0
1652299200000|2022-05-11 20:00:00|105.28|102.88|106.86|104.46|106.86|104.46|104.41|102.01|0
1652299500000|2022-05-11 20:05:00|106.78|104.38|106.86|104.46|107.82|105.42|106.7|104.3|0
1652299800000|2022-05-11 20:10:00|107.18|104.78|108.22|105.82|108.78|106.38|107.18|104.78|0
1652300100000|2022-05-11 20:15:00|108.26|105.46|108.42|105.62|109.55|106.75|108.09|105.29|0
1652300400000|2022-05-11 20:20:00|108.37|105.57|107.93|105.13|108.82|106.02|107.85|105.05|0
1652300700000|2022-05-11 20:25:00|108.25|105.45|108.49|105.69|108.49|105.69|107.37|104.57|0
1652301000000|2022-05-11 20:30:00|108.57|105.77|108.33|105.53|108.65|105.85|108.09|105.29|0
1652301300000|2022-05-11 20:35:00|108.25|105.45|108.73|105.93|108.81|106.01|108.17|105.37|0
1652301600000|2022-05-11 20:40:00|108.65|105.85|109.13|106.33|109.94|107.14|108.65|105.85|0
1652301900000|2022-05-11 20:45:00|109.17|106.37|109.61|106.81|110.1|107.3|108.96|106.16|0
1652302200000|2022-05-11 20:50:00|109.69|106.89|109.61|106.81|109.97|107.17|109.45|106.65|0
1652302500000|2022-05-11 20:55:00|109.56|106.76|108.93|106.13|109.69|106.89|108.47|105.67|0
1652302800000|2022-05-11 21:00:00|108.98|106.18|108.99|106.19|109.04|106.24|108.88|106.08|0
1652303100000|2022-05-11 21:05:00|109.08|106.28|108.27|105.47|109.12|106.32|108.26|105.46|0
1652303400000|2022-05-11 21:10:00|108.26|105.46|108|105.2|108.26|105.46|107.98|105.18|0
1652303700000|2022-05-11 21:15:00|107.99|105.19|107.82|105.02|107.99|105.19|107.72|104.92|0
1652304000000|2022-05-11 21:20:00|107.81|105.01|107.51|104.71|107.87|105.07|107.33|104.53|0
1652304300000|2022-05-11 21:25:00|107.38|104.58|107.44|104.64|107.61|104.81|107.35|104.55|0
1652304600000|2022-05-11 21:30:00|107.42|104.62|107.6|104.8|107.77|104.97|107.31|104.51|0
1652304900000|2022-05-11 21:35:00|107.61|104.81|107.49|104.69|107.62|104.82|107.36|104.56|0
1652305200000|2022-05-11 21:40:00|107.5|104.7|107.44|104.64|107.61|104.81|107.37|104.57|0
1652305500000|2022-05-11 21:45:00|107.48|104.68|107.77|104.97|107.77|104.97|107.45|104.65|0
1652305800000|2022-05-11 21:50:00|107.8|105|107.86|105.06|107.88|105.08|107.78|104.98|0
1652306100000|2022-05-11 21:55:00|107.84|105.04|108.12|105.32|108.28|105.48|107.7|104.9|0
1652306400000|2022-05-11 22:00:00|107.92|105.12|107.84|105.04|108.44|105.64|107.12|104.32|0
1652306700000|2022-05-11 22:05:00|107.76|104.96|107.16|104.36|107.76|104.96|106.48|103.68|0
1652307000000|2022-05-11 22:10:00|107.11|104.31|105.02|102.22|107.24|104.44|105.02|102.22|0
1652307300000|2022-05-11 22:15:00|105.17|102.37|104.62|101.82|105.64|102.84|104.35|101.55|0
1652307600000|2022-05-11 22:20:00|104.54|101.74|104.46|101.66|105.29|102.49|104.46|101.66|0
1652307900000|2022-05-11 22:25:00|104.42|101.62|104.93|102.13|105.52|102.72|104.23|101.43|0
1652308200000|2022-05-11 22:30:00|105.05|102.25|105.95|103.15|106.03|103.23|105.05|102.25|0
1652308500000|2022-05-11 22:35:00|106.03|103.23|106.5|103.7|106.86|104.06|106.03|103.23|0
1652308800000|2022-05-11 22:40:00|106.66|103.86|106.78|103.98|106.9|104.1|106.34|103.54|0
1652309100000|2022-05-11 22:45:00|106.74|103.94|107.01|104.21|107.21|104.41|106.46|103.66|0
1652309400000|2022-05-11 22:50:00|107.05|104.25|107.61|104.81|107.77|104.97|106.1|103.3|0
1652309700000|2022-05-11 22:55:00|107.57|104.77|108.01|105.21|108.01|105.21|107.25|104.45|0
1652310000000|2022-05-11 23:00:00|108.25|105.45|108.25|105.45|108.57|105.77|107.93|105.13|0
1652310300000|2022-05-11 23:05:00|108.33|105.53|108.24|105.44|108.33|105.53|107.76|104.96|0
1652310600000|2022-05-11 23:10:00|108.2|105.4|107.6|104.8|108.4|105.6|107.6|104.8|0
1652310900000|2022-05-11 23:15:00|107.52|104.72|107.8|105|108|105.2|107.48|104.68|0
1652311200000|2022-05-11 23:20:00|107.76|104.96|106.96|104.16|107.76|104.96|106.8|104|0
1652311500000|2022-05-11 23:25:00|106.91|104.11|106.72|103.92|107.19|104.39|106.64|103.84|0
1652311800000|2022-05-11 23:30:00|106.67|103.87|107.55|104.75|107.67|104.87|106.32|103.52|0
1652312100000|2022-05-11 23:35:00|107.63|104.83|108.31|105.51|108.43|105.63|107.39|104.59|0
1652312400000|2022-05-11 23:40:00|108.23|105.43|108.79|105.99|108.87|106.07|108.15|105.35|0
1652312700000|2022-05-11 23:45:00|108.83|106.03|108.87|106.07|109.88|107.08|108.63|105.83|0
1652313000000|2022-05-11 23:50:00|108.9|106.1|107.78|104.98|108.98|106.18|107.74|104.94|0
1652313300000|2022-05-11 23:55:00|107.66|104.86|108.86|106.06|108.86|106.06|107.66|104.86|0
1652313600000|2022-05-12 00:00:00|108.78|105.98|106.62|103.82|108.78|105.98|105.78|102.98|0
1652313900000|2022-05-12 00:05:00|106.46|103.66|108.21|105.41|108.78|105.98|106.14|103.34|0
1652314200000|2022-05-12 00:10:00|108.13|105.33|106.61|103.81|108.13|105.33|106.33|103.53|0
1652314500000|2022-05-12 00:15:00|106.53|103.73|102.92|100.12|106.53|103.73|102.69|99.89|0
1652314800000|2022-05-12 00:20:00|102.8|100|102.92|100.12|103.46|100.66|101.95|99.15|0
1652315100000|2022-05-12 00:25:00|102.68|99.88|103.77|100.97|103.85|101.05|102.14|99.34|0
1652315400000|2022-05-12 00:30:00|103.69|100.89|103.22|100.42|103.69|100.89|102.53|99.73|0
1652315700000|2022-05-12 00:35:00|103.3|100.5|105.89|103.09|106.04|103.24|103.14|100.34|0
1652316000000|2022-05-12 00:40:00|106.44|103.64|109.73|106.93|110.21|107.41|106.36|103.56|0
1652316300000|2022-05-12 00:45:00|109.64|106.84|110.05|107.25|110.21|107.41|108.55|105.75|0
1652316600000|2022-05-12 00:50:00|110.09|107.29|108.94|106.14|111.43|108.63|108.54|105.74|0
1652316900000|2022-05-12 00:55:00|108.9|106.1|108.65|105.85|108.94|106.14|108.05|105.25|0
1652317200000|2022-05-12 01:00:00|108.69|105.89|107.8|105|108.69|105.89|107.56|104.76|0
1652317500000|2022-05-12 01:05:00|107.88|105.08|106.44|103.64|108.04|105.24|105.64|102.84|0
1652317800000|2022-05-12 01:10:00|106.48|103.68|106.87|104.07|107.96|105.16|106.48|103.68|0
1652318100000|2022-05-12 01:15:00|106.91|104.11|107.71|104.91|109.29|106.49|106.91|104.11|0
1652318400000|2022-05-12 01:20:00|107.8|105|106.83|104.03|107.96|105.16|106.43|103.63|0
1652318700000|2022-05-12 01:25:00|106.87|104.07|107.43|104.63|108.36|105.56|106.87|104.07|0
1652319000000|2022-05-12 01:30:00|107.47|104.67|108.35|105.55|109|106.2|107.35|104.55|0
1652319300000|2022-05-12 01:35:00|108.19|105.39|107.78|104.98|108.47|105.67|107.42|104.62|0
1652319600000|2022-05-12 01:40:00|107.62|104.82|108.99|106.19|109.32|106.52|107.22|104.42|0
1652319900000|2022-05-12 01:45:00|109.08|106.28|109.93|107.13|110.13|107.33|109.03|106.23|0
1652320200000|2022-05-12 01:50:00|109.89|107.09|109.48|106.68|110.33|107.53|109.48|106.68|0
1652320500000|2022-05-12 01:55:00|109.39|106.59|109.23|106.43|110.45|107.65|108.86|106.06|0
1652320800000|2022-05-12 02:00:00|109.07|106.27|108.82|106.02|109.07|106.27|108.34|105.54|0
1652321100000|2022-05-12 02:05:00|108.86|106.06|108.29|105.49|109.1|106.3|108.17|105.37|0
1652321400000|2022-05-12 02:10:00|108.33|105.53|108.73|105.93|109.22|106.42|108.25|105.45|0
1652321700000|2022-05-12 02:15:00|108.69|105.89|109.63|106.83|109.63|106.83|108.57|105.77|0
1652322000000|2022-05-12 02:20:00|109.54|106.74|109.38|106.58|109.79|106.99|109.09|106.29|0
1652322300000|2022-05-12 02:25:00|109.42|106.62|108.56|105.76|109.42|106.62|108.24|105.44|0
1652322600000|2022-05-12 02:30:00|108.52|105.72|107.35|104.55|108.97|106.17|106.79|103.99|0
1652322900000|2022-05-12 02:35:00|107.31|104.51|106.71|103.91|107.31|104.51|106.63|103.83|0
1652323200000|2022-05-12 02:40:00|106.67|103.87|106.47|103.67|107.03|104.23|106.35|103.55|0
1652323500000|2022-05-12 02:45:00|106.63|103.83|106.18|103.38|107.35|104.55|106.07|103.27|0
1652323800000|2022-05-12 02:50:00|106.15|103.35|105.9|103.1|106.3|103.5|105.19|102.39|0
1652324100000|2022-05-12 02:55:00|105.82|103.02|107.18|104.38|107.26|104.46|105.67|102.87|0
1652324400000|2022-05-12 03:00:00|107.26|104.46|106.94|104.14|107.74|104.94|106.78|103.98|0
1652324700000|2022-05-12 03:05:00|106.86|104.06|106.81|104.01|107.26|104.46|106.22|103.42|0
1652325000000|2022-05-12 03:10:00|106.85|104.05|106.21|103.41|106.85|104.05|105.97|103.17|0
1652325300000|2022-05-12 03:15:00|106.17|103.37|106.53|103.73|107.25|104.45|106.09|103.29|0
1652325600000|2022-05-12 03:20:00|106.49|103.69|106.61|103.81|107.05|104.25|106.29|103.49|0
1652325900000|2022-05-12 03:25:00|106.72|103.92|106.84|104.04|107.09|104.29|106.64|103.84|0
1652326200000|2022-05-12 03:30:00|106.8|104|107.56|104.76|107.76|104.96|106.8|104|0
1652326500000|2022-05-12 03:35:00|107.6|104.8|107.48|104.68|107.88|105.08|107.2|104.4|0
1652326800000|2022-05-12 03:40:00|107.44|104.64|106.04|103.24|107.52|104.72|105.32|102.52|0
1652327100000|2022-05-12 03:45:00|106.15|103.35|106.75|103.95|106.75|103.95|106.04|103.24|0
1652327400000|2022-05-12 03:50:00|106.79|103.99|105.87|103.07|106.87|104.07|105.56|102.76|0
1652327700000|2022-05-12 03:55:00|105.95|103.15|106.43|103.63|106.43|103.63|105.63|102.83|0
1652328000000|2022-05-12 04:00:00|106.59|103.79|106.46|103.66|106.86|104.06|106.27|103.47|0
1652328300000|2022-05-12 04:05:00|106.35|103.55|105.47|102.67|106.35|103.55|105.15|102.35|0
1652328600000|2022-05-12 04:10:00|105.43|102.63|105.39|102.59|105.66|102.86|104.87|102.07|0
1652328900000|2022-05-12 04:15:00|105.5|102.7|104.95|102.15|105.62|102.82|104.79|101.99|0
1652329200000|2022-05-12 04:20:00|104.91|102.11|103.72|100.92|104.99|102.19|103.65|100.85|0
1652329500000|2022-05-12 04:25:00|103.8|101|103.84|101.04|103.96|101.16|103.41|100.61|0
1652329800000|2022-05-12 04:30:00|103.88|101.08|103.95|101.15|104.39|101.59|103.56|100.76|0
1652330100000|2022-05-12 04:35:00|103.99|101.19|103.21|100.41|104.03|101.23|103.09|100.29|0
1652330400000|2022-05-12 04:40:00|103.25|100.45|102.7|99.9|103.4|100.6|102.54|99.74|0
1652330700000|2022-05-12 04:45:00|102.73|99.93|103.32|100.52|103.71|100.91|102.46|99.66|0
1652331000000|2022-05-12 04:50:00|103.28|100.48|103.59|100.79|104.42|101.62|103.12|100.32|0
1652331300000|2022-05-12 04:55:00|103.55|100.75|102.85|100.05|103.75|100.95|102.85|100.05|0
1652331600000|2022-05-12 05:00:00|102.92|100.12|103.62|100.82|104.41|101.61|102.92|100.12|0
1652331900000|2022-05-12 05:05:00|103.78|100.98|103|100.2|103.78|100.98|102.45|99.65|0
1652332200000|2022-05-12 05:10:00|102.84|100.04|101.29|98.49|102.84|100.04|101.13|98.33|0
1652332500000|2022-05-12 05:15:00|101.13|98.33|100.94|98.14|101.36|98.56|100.4|97.6|0
1652332800000|2022-05-12 05:20:00|100.98|98.18|98.38|95.58|101.09|98.29|98.3|95.5|0
1652333100000|2022-05-12 05:25:00|98.45|95.65|100.01|97.21|100.05|97.25|98.45|95.65|0
1652333400000|2022-05-12 05:30:00|100.13|97.33|100.58|97.78|100.89|98.09|100.05|97.25|0
1652333700000|2022-05-12 05:35:00|100.62|97.82|99.77|96.97|101.31|98.51|99.43|96.63|0
1652334000000|2022-05-12 05:40:00|99.81|97.01|98.9|96.1|100.16|97.36|98.75|95.95|0
1652334300000|2022-05-12 05:45:00|98.75|95.95|98.02|95.22|99.39|96.59|97.84|95.04|0
1652334600000|2022-05-12 05:50:00|98.06|95.26|97.68|94.88|98.14|95.34|97.38|94.58|0
1652334900000|2022-05-12 05:55:00|97.76|94.96|97.34|94.54|98.36|95.56|97.19|94.39|0
1652335200000|2022-05-12 06:00:00|97.38|94.58|98.66|95.86|98.96|96.16|96.93|94.13|0
1652335500000|2022-05-12 06:05:00|98.7|95.9|101.26|98.46|101.77|98.97|98.62|95.82|0
1652335800000|2022-05-12 06:10:00|101.23|98.43|101.8|99|102.42|99.62|101.23|98.43|0
1652336100000|2022-05-12 06:15:00|101.76|98.96|100.11|97.31|102.03|99.23|99.54|96.74|0
1652336400000|2022-05-12 06:20:00|100.07|97.27|101.8|99|102.46|99.66|99.77|96.97|0
1652336700000|2022-05-12 06:25:00|101.84|99.04|100.37|97.57|101.99|99.19|100.33|97.53|0
1652337000000|2022-05-12 06:30:00|100.3|97.5|100.91|98.11|101.37|98.57|100.3|97.5|0
1652337300000|2022-05-12 06:35:00|100.94|98.14|101.21|98.41|102.17|99.37|100.94|98.14|0
1652337600000|2022-05-12 06:40:00|101.29|98.49|101.29|98.49|102.37|99.57|100.82|98.02|0
1652337900000|2022-05-12 06:45:00|101.32|98.52|98.76|95.96|101.32|98.52|97.71|94.91|0
1652338200000|2022-05-12 06:50:00|98.72|95.92|99.22|96.42|99.48|96.68|98.57|95.77|0
1652338500000|2022-05-12 06:55:00|99.33|96.53|98.61|95.81|100.32|97.52|98.46|95.66|0
1652338800000|2022-05-12 07:00:00|98.91|96.11|97.89|95.09|98.91|96.11|96.43|93.63|0
1652339100000|2022-05-12 07:05:00|97.31|94.91|98.73|96.33|99.15|96.75|95.5|93.1|0
1652339400000|2022-05-12 07:10:00|98.58|96.18|98.43|96.03|99.11|96.71|97.08|94.68|0
1652339700000|2022-05-12 07:15:00|98.31|95.91|98.35|95.95|101.24|98.84|97.98|95.58|0
1652340000000|2022-05-12 07:20:00|98.54|96.14|97.48|95.08|98.54|96.14|95.92|93.52|0
1652340300000|2022-05-12 07:25:00|97.52|95.12|99.59|97.19|100.39|97.99|97.15|94.75|0
1652340600000|2022-05-12 07:30:00|100.01|97.61|98.95|96.55|100.28|97.88|97.26|94.86|0
1652340900000|2022-05-12 07:35:00|99.02|96.62|97.67|95.27|99.7|97.3|97.67|95.27|0
1652341200000|2022-05-12 07:40:00|97.59|95.19|100.57|98.17|100.57|98.17|97.07|94.67|0
1652341500000|2022-05-12 07:45:00|100.54|98.14|106.02|103.62|106.22|103.82|100.23|97.83|0
1652341800000|2022-05-12 07:50:00|106.14|103.74|105.06|102.66|106.69|104.29|102.61|100.21|0
1652342100000|2022-05-12 07:55:00|105.18|102.78|104.35|101.95|105.18|102.78|102.72|100.32|0
1652342400000|2022-05-12 08:00:00|105.06|102.66|100.61|98.21|105.18|102.78|99.81|97.41|0
1652342700000|2022-05-12 08:05:00|100.72|98.32|101.22|98.82|102.1|99.7|99.51|97.11|0
1652343000000|2022-05-12 08:10:00|101.33|98.93|101.18|98.78|102.18|99.78|100.53|98.13|0
1652343300000|2022-05-12 08:15:00|101.25|98.85|100.49|98.09|102.37|99.97|100.14|97.74|0
1652343600000|2022-05-12 08:20:00|100.3|97.9|100.22|97.82|100.94|98.54|99.16|96.76|0
1652343900000|2022-05-12 08:25:00|99.95|97.55|100.52|98.12|101.09|98.69|99.35|96.95|0
1652344200000|2022-05-12 08:30:00|100.48|98.08|99.98|97.58|102.28|99.88|99.34|96.94|0
1652344500000|2022-05-12 08:35:00|99.8|97.4|99.07|96.67|99.91|97.51|98.14|95.74|0
1652344800000|2022-05-12 08:40:00|98.77|96.37|98.02|95.62|99.04|96.64|97.39|94.99|0
1652345100000|2022-05-12 08:45:00|98.13|95.73|96.72|94.32|98.21|95.81|95.9|93.5|0
1652345400000|2022-05-12 08:50:00|96.79|94.39|98.17|95.77|98.36|95.96|94.92|92.52|0
1652345700000|2022-05-12 08:55:00|98.1|95.7|98.1|95.7|98.77|96.37|97.28|94.88|0
1652346000000|2022-05-12 09:00:00|97.95|95.55|96.38|93.98|98.7|96.3|96.31|93.91|0
1652346300000|2022-05-12 09:05:00|96.46|94.06|97.72|95.32|97.98|95.58|96.46|94.06|0
1652346600000|2022-05-12 09:10:00|97.57|95.17|97.49|95.09|98.17|95.77|96.45|94.05|0
1652346900000|2022-05-12 09:15:00|97.34|94.94|98.84|96.44|98.91|96.51|96.52|94.12|0
1652347200000|2022-05-12 09:20:00|98.76|96.36|97.26|94.86|98.95|96.55|97.08|94.68|0
1652347500000|2022-05-12 09:25:00|97.3|94.9|96.96|94.56|97.93|95.53|96.18|93.78|0
1652347800000|2022-05-12 09:30:00|97.04|94.64|95.34|92.94|97.11|94.71|94.28|91.88|0
1652348100000|2022-05-12 09:35:00|95.56|93.16|97.48|95.08|97.63|95.23|95.56|93.16|0
1652348400000|2022-05-12 09:40:00|97.51|95.11|97.48|95.08|97.85|95.45|96.59|94.19|0
1652348700000|2022-05-12 09:45:00|97.51|95.11|98.97|96.57|99.16|96.76|97.25|94.85|0
1652349000000|2022-05-12 09:50:00|98.9|96.5|98.07|95.67|98.9|96.5|97.62|95.22|0
1652349300000|2022-05-12 09:55:00|97.84|95.44|97.02|94.62|98.14|95.74|96.98|94.58|0
1652349600000|2022-05-12 10:00:00|97.06|94.66|97.35|94.95|97.84|95.44|96.5|94.1|0
1652349900000|2022-05-12 10:05:00|97.54|95.14|98.1|95.7|98.7|96.3|96.8|94.4|0
1652350200000|2022-05-12 10:10:00|98.17|95.77|96.79|94.39|98.51|96.11|96.79|94.39|0
1652350500000|2022-05-12 10:15:00|96.75|94.35|96.94|94.54|97.24|94.84|96.53|94.13|0
1652350800000|2022-05-12 10:20:00|96.9|94.5|97.08|94.68|97.38|94.98|96.49|94.09|0
1652351100000|2022-05-12 10:25:00|97.16|94.76|100.39|97.99|100.46|98.06|97.01|94.61|0
1652351400000|2022-05-12 10:30:00|100.31|97.91|99.36|96.96|100.46|98.06|98.95|96.55|0
1652351700000|2022-05-12 10:35:00|99.4|97|98.23|95.83|100.16|97.76|97.82|95.42|0
1652352000000|2022-05-12 10:40:00|98.27|95.87|97.59|95.19|98.53|96.13|97.45|95.05|0
1652352300000|2022-05-12 10:45:00|97.67|95.27|97.14|94.74|97.67|95.27|96.85|94.45|0
1652352600000|2022-05-12 10:50:00|97.18|94.78|99.01|96.61|99.5|97.1|97.11|94.71|0
1652352900000|2022-05-12 10:55:00|99.2|96.8|100.33|97.93|101.21|98.81|99.16|96.76|0
1652353200000|2022-05-12 11:00:00|100.6|98.2|98.8|96.4|101.99|99.59|98.61|96.21|0
1652353500000|2022-05-12 11:05:00|98.87|96.47|98.12|95.72|98.98|96.58|97.82|95.42|0
1652353800000|2022-05-12 11:10:00|97.97|95.57|100.23|97.83|100.23|97.83|97.89|95.49|0
1652354100000|2022-05-12 11:15:00|100.31|97.91|100.08|97.68|100.69|98.29|100.08|97.68|0
1652354400000|2022-05-12 11:20:00|100.16|97.76|102.11|99.71|103.08|100.68|100.08|97.68|0
1652354700000|2022-05-12 11:25:00|101.84|99.44|100.61|98.21|102.61|100.21|100.46|98.06|0
1652355000000|2022-05-12 11:30:00|100.53|98.13|98.56|96.16|100.61|98.21|98.48|96.08|0
1652355300000|2022-05-12 11:35:00|98.63|96.23|97.8|95.4|99.46|97.06|97.47|95.07|0
1652355600000|2022-05-12 11:40:00|97.84|95.44|97.28|94.88|98.55|96.15|96.46|94.06|0
1652355900000|2022-05-12 11:45:00|97.16|94.76|94.61|92.21|97.2|94.8|94.61|92.21|0
1652356200000|2022-05-12 11:50:00|94.69|92.29|93.44|91.04|95.16|92.76|92.3|89.9|0
1652356500000|2022-05-12 11:55:00|93.59|91.19|92.17|89.77|94.83|92.43|91.1|88.7|0
1652356800000|2022-05-12 12:00:00|92.24|89.84|92.82|90.42|93.15|90.75|91.6|89.2|0
1652357100000|2022-05-12 12:05:00|92.86|90.46|93.94|91.54|94.78|92.38|92.64|90.24|0
1652357400000|2022-05-12 12:10:00|93.87|91.47|94.96|92.56|95.15|92.75|93.87|91.47|0
1652357700000|2022-05-12 12:15:00|94.89|92.49|95.04|92.64|95.74|93.34|94.23|91.83|0
1652358000000|2022-05-12 12:20:00|95.11|92.71|93.72|91.32|95.26|92.86|93.28|90.88|0
1652358300000|2022-05-12 12:25:00|93.64|91.24|93.79|91.39|94.74|92.34|93.21|90.81|0
1652358600000|2022-05-12 12:30:00|93.06|90.66|94.22|91.82|96.43|94.03|93.02|90.62|0
1652358900000|2022-05-12 12:35:00|93.93|91.53|95.43|93.03|95.54|93.14|93.57|91.17|0
1652359200000|2022-05-12 12:40:00|95.69|93.29|95.02|92.62|97.77|95.37|94.73|92.33|0
1652359500000|2022-05-12 12:45:00|94.76|92.36|95.34|92.94|96.13|93.73|94.73|92.33|0
1652359800000|2022-05-12 12:50:00|95.6|93.2|95.04|92.64|96.08|93.68|94.23|91.83|0
1652360100000|2022-05-12 12:55:00|95.26|92.86|94.3|91.9|95.81|93.41|93.57|91.17|0
1652360400000|2022-05-12 13:00:00|94.45|92.05|93.86|91.46|95.26|92.86|92.99|90.59|0
1652360700000|2022-05-12 13:05:00|93.71|91.31|95.33|92.93|95.7|93.3|93.5|91.1|0
1652361000000|2022-05-12 13:10:00|95.4|93|94.81|92.41|95.4|93|94.22|91.82|0
1652361300000|2022-05-12 13:15:00|94.78|92.38|95.07|92.67|95.81|93.41|93.97|91.57|0
1652361600000|2022-05-12 13:20:00|95|92.6|96.48|94.08|97.08|94.68|95|92.6|0
1652361900000|2022-05-12 13:25:00|96.03|93.63|92.94|90.54|96.11|93.71|92.94|90.54|0
1652362200000|2022-05-12 13:30:00|93.02|90.62|89.6|87.2|96.85|94.45|89.25|86.85|0
1652362500000|2022-05-12 13:35:00|89.15|86.75|86.84|84.44|91.64|89.24|85.51|83.11|0
1652362800000|2022-05-12 13:40:00|87.05|84.65|92.36|89.96|92.61|90.21|85.97|83.57|0
1652363100000|2022-05-12 13:45:00|91.75|89.35|94.18|91.78|97.43|95.03|90.17|87.77|0
1652363400000|2022-05-12 13:50:00|93.93|91.53|95.1|92.7|96.33|93.93|91.32|88.92|0
1652363700000|2022-05-12 13:55:00|94.96|92.56|90.6|88.2|94.96|92.56|89.18|86.78|0
1652364000000|2022-05-12 14:00:00|90.31|87.91|90.54|88.14|91.11|88.71|87.57|85.17|0
1652364300000|2022-05-12 14:05:00|90.61|88.21|97.24|94.84|100.01|97.61|90.61|88.21|0
1652364600000|2022-05-12 14:10:00|96.94|94.54|99.23|96.83|101.97|99.57|96.41|94.01|0
1652364900000|2022-05-12 14:15:00|99.08|96.68|98.81|96.41|100.69|98.29|96.14|93.74|0
1652365200000|2022-05-12 14:20:00|98.85|96.45|103.68|101.28|105.14|102.74|97.64|95.24|0
1652365500000|2022-05-12 14:25:00|103.64|101.24|99.9|97.5|104.04|101.64|99.06|96.66|0
1652365800000|2022-05-12 14:30:00|100.59|98.19|98.37|95.97|101.98|99.58|96.64|94.24|0
1652366100000|2022-05-12 14:35:00|99.13|96.73|101.43|99.03|101.86|99.46|97.09|94.69|0
1652366400000|2022-05-12 14:40:00|101.74|99.34|98.21|95.81|101.74|99.34|96.54|94.14|0
1652366700000|2022-05-12 14:45:00|98.51|96.11|100.68|98.28|102.03|99.63|97.3|94.9|0
1652367000000|2022-05-12 14:50:00|100.6|98.2|104.45|102.05|104.61|102.21|100.6|98.2|0
1652367300000|2022-05-12 14:55:00|104.06|101.66|105.54|103.14|109.13|106.73|103.56|101.16|0
1652367600000|2022-05-12 15:00:00|106.1|103.7|107.34|104.94|107.34|104.94|102.62|100.22|0
1652367900000|2022-05-12 15:05:00|107.66|105.26|110.33|107.93|110.42|108.02|105.3|102.9|0
1652368200000|2022-05-12 15:10:00|110.42|108.02|106.03|103.63|110.75|108.35|106.03|103.63|0
1652368500000|2022-05-12 15:15:00|105.51|103.11|104.83|102.43|106.07|103.67|103.49|101.09|0
1652368800000|2022-05-12 15:20:00|104.75|102.35|101.3|98.9|105.63|103.23|101.22|98.82|0
1652369100000|2022-05-12 15:25:00|101.84|99.44|101.88|99.48|103.64|101.24|100.68|98.28|0
1652369400000|2022-05-12 15:30:00|102.03|99.63|98.99|96.59|102.85|100.45|96.68|94.28|0
1652369700000|2022-05-12 15:35:00|98.95|96.55|100.79|98.39|101.49|99.09|97.96|95.56|0
1652370000000|2022-05-12 15:40:00|101.26|98.86|97.2|94.8|101.3|98.9|97.09|94.69|0
1652370300000|2022-05-12 15:45:00|96.9|94.5|94.15|91.75|97.28|94.88|93.89|91.49|0
1652370600000|2022-05-12 15:50:00|94|91.6|92.1|89.7|94|91.6|90.69|88.29|0
1652370900000|2022-05-12 15:55:00|91.66|89.26|90.11|87.71|92.88|90.48|87.25|84.85|0
1652371200000|2022-05-12 16:00:00|90.08|87.68|91.08|87.96|91.22|88.1|89.09|85.97|0
1652371500000|2022-05-12 16:05:00|91.15|88.03|92.01|88.89|92.59|89.47|89.8|86.68|0
1652371800000|2022-05-12 16:10:00|91.47|88.35|91.72|88.6|93.17|90.05|89.44|86.32|0
1652372100000|2022-05-12 16:15:00|91.51|88.39|91.79|88.67|92.84|89.72|89.37|86.25|0
1652372400000|2022-05-12 16:20:00|91.5|88.38|94|90.88|94.41|91.29|90.5|87.38|0
1652372700000|2022-05-12 16:25:00|93.67|90.55|95.81|92.69|96.55|93.43|93.46|90.34|0
1652373000000|2022-05-12 16:30:00|95.59|92.47|100.3|97.18|101.07|97.95|95.59|92.47|0
1652373300000|2022-05-12 16:35:00|100.76|97.64|98.71|95.59|101.45|98.33|98.71|95.59|0
1652373600000|2022-05-12 16:40:00|98.63|95.51|101.45|98.33|101.45|98.33|95.2|92.08|0
1652373900000|2022-05-12 16:45:00|101.8|98.68|99.27|96.15|102.64|99.52|98.67|95.55|0
1652374200000|2022-05-12 16:50:00|99.19|96.07|99.34|96.22|100.33|97.21|97.54|94.42|0
1652374500000|2022-05-12 16:55:00|99.19|96.07|96.9|93.78|101.72|98.6|96.71|93.59|0
1652374800000|2022-05-12 17:00:00|96.86|93.74|94.93|91.81|98.81|95.69|94.53|91.41|0
1652375100000|2022-05-12 17:05:00|94.35|91.23|94.24|91.12|95.41|92.29|93.29|90.17|0
1652375400000|2022-05-12 17:10:00|94.53|91.41|94.67|91.55|97.38|94.26|93.87|90.75|0
1652375700000|2022-05-12 17:15:00|94.38|91.26|92.92|89.8|96.44|93.32|92.35|89.23|0
1652376000000|2022-05-12 17:20:00|92.78|89.66|93.28|90.16|94.89|91.77|92.2|89.08|0
1652376300000|2022-05-12 17:25:00|93.5|90.38|93.35|90.23|94.08|90.96|91.62|88.5|0
1652376600000|2022-05-12 17:30:00|93.28|90.16|91.47|88.35|94.52|91.4|90.41|87.29|0
1652376900000|2022-05-12 17:35:00|91.33|88.21|89.27|86.15|92.34|89.22|88.85|85.73|0
1652377200000|2022-05-12 17:40:00|89.13|86.01|88.78|85.66|89.69|86.57|88.43|85.31|0
1652377500000|2022-05-12 17:45:00|88.53|85.41|85.73|82.61|89.2|86.08|85.66|82.54|0
1652377800000|2022-05-12 17:50:00|85.66|82.54|87.37|84.25|88.1|84.98|83.34|80.22|0
1652378100000|2022-05-12 17:55:00|87.41|84.29|88.03|84.91|89.78|86.66|86.58|83.46|0
1652378400000|2022-05-12 18:00:00|88.2|85.08|89.63|86.51|90.62|87.5|87.61|84.49|0
1652378700000|2022-05-12 18:05:00|89.35|86.23|84.86|81.74|89.35|86.23|84.73|81.61|0
1652379000000|2022-05-12 18:10:00|84.73|81.61|86.16|83.04|86.16|83.04|84.66|81.54|0
1652379300000|2022-05-12 18:15:00|86.22|83.1|87.04|83.92|87.32|84.2|84.85|81.73|0
1652379600000|2022-05-12 18:20:00|86.84|83.72|85.8|82.68|88.3|85.18|84.92|81.8|0
1652379900000|2022-05-12 18:25:00|85.56|82.44|86.42|83.3|87.46|84.34|84.68|81.56|0
1652380200000|2022-05-12 18:30:00|86.28|83.16|84.1|80.98|86.76|83.64|82.92|79.8|0
1652380500000|2022-05-12 18:35:00|84.37|81.25|82.48|79.36|84.37|81.25|82.22|79.1|0
1652380800000|2022-05-12 18:40:00|82.62|79.5|82.48|79.36|83.35|80.23|81.62|78.5|0
1652381100000|2022-05-12 18:45:00|82.68|79.56|83.43|80.31|84.85|81.73|82.62|79.5|0
1652381400000|2022-05-12 18:50:00|83.36|80.24|84.37|81.25|85.79|82.67|82.33|79.21|0
1652381700000|2022-05-12 18:55:00|84.17|81.05|83.33|80.21|84.91|81.79|82.53|79.41|0
1652382000000|2022-05-12 19:00:00|83.26|80.14|86.52|83.4|86.73|83.61|82.66|79.54|0
1652382300000|2022-05-12 19:05:00|86.73|83.61|83.85|80.73|86.73|83.61|83.05|79.93|0
1652382600000|2022-05-12 19:10:00|83.92|80.8|83.92|80.8|83.99|80.87|81.71|78.59|0
1652382900000|2022-05-12 19:15:00|83.82|80.7|88.27|85.39|89.11|86.23|83.82|80.7|0
1652383200000|2022-05-12 19:20:00|88.34|85.46|91.82|88.94|94.4|91.52|87.99|85.11|0
1652383500000|2022-05-12 19:25:00|91.67|88.79|88.39|85.51|94.3|91.42|88.18|85.3|0
1652383800000|2022-05-12 19:30:00|88.78|85.9|91.67|88.79|93.49|90.61|88.61|85.73|0
1652384100000|2022-05-12 19:35:00|90.88|88|93.26|90.38|93.26|90.38|89.34|86.46|0
1652384400000|2022-05-12 19:40:00|93.49|90.61|90.9|88.02|94.26|91.38|89.83|86.95|0
1652384700000|2022-05-12 19:45:00|91.12|88.24|90.98|88.1|93.81|90.93|90.4|87.52|0
1652385000000|2022-05-12 19:50:00|92.07|89.19|93.16|90.28|96.13|93.25|91.56|88.68|0
1652385300000|2022-05-12 19:55:00|92.94|90.06|97.26|94.38|98.17|95.29|92.36|89.48|0
1652385600000|2022-05-12 20:00:00|96.65|93.77|98.27|95.39|98.57|95.69|95.29|92.41|0
1652385900000|2022-05-12 20:05:00|98.11|95.23|98.72|95.84|98.95|96.07|97.88|95|0
1652386200000|2022-05-12 20:10:00|98.57|95.69|95.71|92.83|98.65|95.77|94.53|91.65|0
1652386500000|2022-05-12 20:15:00|95.95|92.59|97.23|93.87|97.46|94.1|95.58|92.22|0
1652386800000|2022-05-12 20:20:00|97.16|93.8|96.93|93.57|97.31|93.95|96.25|92.89|0
1652387100000|2022-05-12 20:25:00|97|93.64|96.89|93.53|97.19|93.83|96.25|92.89|0
1652387400000|2022-05-12 20:30:00|96.85|93.49|96.02|92.66|96.89|93.53|94.75|91.39|0
1652387700000|2022-05-12 20:35:00|96.09|92.73|94.63|91.27|96.43|93.07|93.81|90.45|0
1652388000000|2022-05-12 20:40:00|94.74|91.38|94.52|91.16|95.86|92.5|94.26|90.9|0
1652388300000|2022-05-12 20:45:00|94.55|91.19|92.89|89.53|95.41|92.05|92.89|89.53|0
1652388600000|2022-05-12 20:50:00|92.67|89.31|91.75|88.39|92.96|89.6|91.68|88.32|0
1652388900000|2022-05-12 20:55:00|91.82|88.46|92.41|89.05|92.7|89.34|91.1|87.74|0
1652389200000|2022-05-12 21:00:00|92.55|89.19|92.77|89.41|92.86|89.5|92.49|89.13|0
1652389500000|2022-05-12 21:05:00|92.75|89.39|92.72|89.36|92.81|89.45|92.63|89.27|0
1652389800000|2022-05-12 21:10:00|92.81|89.45|93.18|89.82|93.41|90.05|92.81|89.45|0
1652390100000|2022-05-12 21:15:00|93.19|89.83|93.14|89.78|93.22|89.86|93.11|89.75|0
1652390400000|2022-05-12 21:20:00|93.13|89.77|93.58|90.22|93.58|90.22|93.13|89.77|0
1652390700000|2022-05-12 21:25:00|93.52|90.16|93.72|90.36|93.73|90.37|93.49|90.13|0
1652391000000|2022-05-12 21:30:00|93.73|90.37|93.69|90.33|93.86|90.5|93.69|90.33|0
1652391300000|2022-05-12 21:35:00|93.72|90.36|93.77|90.41|93.77|90.41|93.68|90.32|0
1652391600000|2022-05-12 21:40:00|93.65|90.29|93.67|90.31|93.85|90.49|93.58|90.22|0
1652391900000|2022-05-12 21:45:00|93.73|90.37|93.81|90.45|93.98|90.62|93.73|90.37|0
1652392200000|2022-05-12 21:50:00|93.83|90.47|93.78|90.42|93.95|90.59|93.77|90.41|0
1652392500000|2022-05-12 21:55:00|93.84|90.48|93.95|90.59|93.98|90.62|93.83|90.47|0
1652392800000|2022-05-12 22:00:00|94.37|91.01|94.7|91.34|95.52|92.16|94.37|91.01|0
1652393100000|2022-05-12 22:05:00|94.85|91.49|95.44|92.08|95.97|92.61|94.29|90.93|0
1652393400000|2022-05-12 22:10:00|95.59|92.23|96.27|92.91|96.57|93.21|95.29|91.93|0
1652393700000|2022-05-12 22:15:00|96.19|92.83|96.15|92.79|96.38|93.02|95.29|91.93|0
1652394000000|2022-05-12 22:20:00|96.34|92.98|95.32|91.96|96.64|93.28|95.32|91.96|0
1652394300000|2022-05-12 22:25:00|95.29|91.93|96.75|93.39|96.86|93.5|95.29|91.93|0
1652394600000|2022-05-12 22:30:00|96.79|93.43|95.54|92.18|96.79|93.43|95.51|92.15|0
1652394900000|2022-05-12 22:35:00|95.39|92.03|95.61|92.25|95.66|92.3|95.39|92.03|0
1652395200000|2022-05-12 22:40:00|95.65|92.29|96.1|92.74|96.1|92.74|95.61|92.25|0
1652395500000|2022-05-12 22:45:00|96.03|92.67|95.87|92.51|96.33|92.97|95.72|92.36|0
1652395800000|2022-05-12 22:50:00|95.91|92.55|96.02|92.66|96.4|93.04|95.76|92.4|0
1652396100000|2022-05-12 22:55:00|96.1|92.74|96.17|92.81|96.25|92.89|95.79|92.43|0
1652396400000|2022-05-12 23:00:00|96.24|92.88|97.53|94.17|97.76|94.4|96.05|92.69|0
1652396700000|2022-05-12 23:05:00|97.6|94.24|97.68|94.32|98.83|95.47|97.53|94.17|0
1652397000000|2022-05-12 23:10:00|97.64|94.28|98.25|94.89|98.59|95.23|97.52|94.16|0
1652397300000|2022-05-12 23:15:00|98.21|94.85|98.05|94.69|98.29|94.93|97.52|94.16|0
1652397600000|2022-05-12 23:20:00|98.21|94.85|99.43|96.07|99.47|96.11|98.21|94.85|0
1652397900000|2022-05-12 23:25:00|99.51|96.15|99.43|96.07|100.2|96.84|99.12|95.76|0
1652398200000|2022-05-12 23:30:00|99.54|96.18|100.04|96.68|100.43|97.07|99.27|95.91|0
1652398500000|2022-05-12 23:35:00|100.2|96.84|100.89|97.53|100.97|97.61|99.73|96.37|0
1652398800000|2022-05-12 23:40:00|100.93|97.57|101.13|97.77|101.67|98.31|100.89|97.53|0
1652399100000|2022-05-12 23:45:00|101.24|97.88|102.3|98.94|102.69|99.33|101.2|97.84|0
1652399400000|2022-05-12 23:50:00|102.38|99.02|102.33|98.97|102.53|99.17|101.98|98.62|0
1652399700000|2022-05-12 23:55:00|102.37|99.01|102.13|98.77|102.49|99.13|102.06|98.7|0
1652400000000|2022-05-13 00:00:00|102.06|98.7|102.52|99.16|102.52|99.16|100.81|97.45|0
1652400300000|2022-05-13 00:05:00|102.45|99.09|101.74|98.38|102.52|99.16|101.58|98.22|0
1652400600000|2022-05-13 00:10:00|101.66|98.3|102.36|99|102.68|99.32|100.8|97.44|0
1652400900000|2022-05-13 00:15:00|102.28|98.92|101.85|98.49|102.6|99.24|101.38|98.02|0
1652401200000|2022-05-13 00:20:00|101.65|98.29|102.24|98.88|102.24|98.88|101.49|98.13|0
1652401500000|2022-05-13 00:25:00|102.32|98.96|103.03|99.67|103.03|99.67|101.88|98.52|0
1652401800000|2022-05-13 00:30:00|103.11|99.75|103.82|100.46|104.22|100.86|103.03|99.67|0
1652402100000|2022-05-13 00:35:00|103.9|100.54|104.21|100.85|104.21|100.85|103.34|99.98|0
1652402400000|2022-05-13 00:40:00|104.13|100.77|103.97|100.61|104.37|101.01|103.81|100.45|0
1652402700000|2022-05-13 00:45:00|103.93|100.57|103.57|100.21|104.13|100.77|103.57|100.21|0
1652403000000|2022-05-13 00:50:00|103.49|100.13|103.65|100.29|103.81|100.45|103.41|100.05|0
1652403300000|2022-05-13 00:55:00|103.69|100.33|103.84|100.48|104.04|100.68|103.45|100.09|0
1652403600000|2022-05-13 01:00:00|103.8|100.44|103.72|100.36|103.8|100.44|103.17|99.81|0
1652403900000|2022-05-13 01:05:00|103.68|100.32|103.56|100.2|103.88|100.52|103.4|100.04|0
1652404200000|2022-05-13 01:10:00|103.68|100.32|103.96|100.6|104.04|100.68|103.28|99.92|0
1652404500000|2022-05-13 01:15:00|104.04|100.68|105.88|102.52|105.88|102.52|103.88|100.52|0
1652404800000|2022-05-13 01:20:00|105.8|102.44|106.32|102.96|106.48|103.12|105.64|102.28|0
1652405100000|2022-05-13 01:25:00|106.36|103|106.11|102.75|106.76|103.4|106.03|102.67|0
1652405400000|2022-05-13 01:30:00|106.23|102.87|105.63|102.27|106.28|102.92|105.31|101.95|0
1652405700000|2022-05-13 01:35:00|105.67|102.31|104.3|100.94|105.67|102.31|104.02|100.66|0
1652406000000|2022-05-13 01:40:00|104.26|100.9|104.3|100.94|105.06|101.7|104.1|100.74|0
1652406300000|2022-05-13 01:45:00|104.26|100.9|105.06|101.7|105.22|101.86|104.22|100.86|0
1652406600000|2022-05-13 01:50:00|105.1|101.74|105.5|102.14|105.74|102.38|104.82|101.46|0
1652406900000|2022-05-13 01:55:00|105.54|102.18|105.29|101.93|105.7|102.34|105.13|101.77|0
1652407200000|2022-05-13 02:00:00|105.37|102.01|105.89|102.53|106.34|102.98|105.29|101.93|0
1652407500000|2022-05-13 02:05:00|105.93|102.57|105.53|102.17|106.26|102.9|105.41|102.05|0
1652407800000|2022-05-13 02:10:00|105.57|102.21|105.12|101.76|105.61|102.25|104.84|101.48|0
1652408100000|2022-05-13 02:15:00|105.08|101.72|105.6|102.24|105.97|102.61|104.88|101.52|0
1652408400000|2022-05-13 02:20:00|105.52|102.16|105.36|102|105.85|102.49|105.28|101.92|0
1652408700000|2022-05-13 02:25:00|105.4|102.04|105.08|101.72|105.52|102.16|105.04|101.68|0
1652409000000|2022-05-13 02:30:00|105.12|101.76|105.6|102.24|105.6|102.24|105.04|101.68|0
1652409300000|2022-05-13 02:35:00|105.55|102.19|104.79|101.43|105.84|102.48|104.75|101.39|0
1652409600000|2022-05-13 02:40:00|104.95|101.59|105.27|101.91|105.43|102.07|104.95|101.59|0
1652409900000|2022-05-13 02:45:00|105.31|101.95|105.43|102.07|105.67|102.31|105.19|101.83|0
1652410200000|2022-05-13 02:50:00|105.35|101.99|105.26|101.9|105.51|102.15|105.06|101.7|0
1652410500000|2022-05-13 02:55:00|105.18|101.82|105.42|102.06|105.43|102.07|105.14|101.78|0
1652410800000|2022-05-13 03:00:00|105.26|101.9|105.18|101.82|105.58|102.22|105.1|101.74|0
1652411100000|2022-05-13 03:05:00|105.14|101.78|106.47|103.11|106.71|103.35|105.14|101.78|0
1652411400000|2022-05-13 03:10:00|106.51|103.15|106.63|103.27|106.71|103.35|106.06|102.7|0
1652411700000|2022-05-13 03:15:00|106.71|103.35|108.58|105.22|108.66|105.3|106.71|103.35|0
1652412000000|2022-05-13 03:20:00|108.62|105.26|109.73|106.37|109.77|106.41|108.33|104.97|0
1652412300000|2022-05-13 03:25:00|109.69|106.33|109.73|106.37|109.81|106.45|108.82|105.46|0
1652412600000|2022-05-13 03:30:00|109.81|106.45|110.72|107.36|111.14|107.78|109.73|106.37|0
1652412900000|2022-05-13 03:35:00|110.76|107.4|110.55|107.19|111.05|107.69|110.39|107.03|0
1652413200000|2022-05-13 03:40:00|110.84|107.48|111.05|107.69|111.22|107.86|110.8|107.44|0
1652413500000|2022-05-13 03:45:00|111.13|107.77|109.39|106.03|111.13|107.77|109.26|105.9|0
1652413800000|2022-05-13 03:50:00|109.43|106.07|108.97|105.61|109.84|106.48|108.89|105.53|0
1652414100000|2022-05-13 03:55:00|109.06|105.7|109.14|105.78|109.34|105.98|108.81|105.45|0
1652414400000|2022-05-13 04:00:00|109.05|105.69|107.9|104.54|109.14|105.78|107.9|104.54|0
1652414700000|2022-05-13 04:05:00|107.78|104.42|108.06|104.7|108.15|104.79|107.33|103.97|0
1652415000000|2022-05-13 04:10:00|107.98|104.62|107.49|104.13|107.98|104.62|106.92|103.56|0
1652415300000|2022-05-13 04:15:00|107.41|104.05|106.96|103.6|107.65|104.29|106.92|103.56|0
1652415600000|2022-05-13 04:20:00|106.92|103.56|107.6|104.24|107.65|104.29|106.92|103.56|0
1652415900000|2022-05-13 04:25:00|107.65|104.29|107.56|104.2|107.77|104.41|107.28|103.92|0
1652416200000|2022-05-13 04:30:00|107.52|104.16|107.32|103.96|107.73|104.37|107.23|103.87|0
1652416500000|2022-05-13 04:35:00|107.4|104.04|107.8|104.44|107.88|104.52|107.39|104.03|0
1652416800000|2022-05-13 04:40:00|107.72|104.36|107.88|104.52|107.96|104.6|107.56|104.2|0
1652417100000|2022-05-13 04:45:00|107.76|104.4|108.82|105.46|108.86|105.5|107.72|104.36|0
1652417400000|2022-05-13 04:50:00|108.74|105.38|109.11|105.75|109.52|106.16|108.62|105.26|0
1652417700000|2022-05-13 04:55:00|109.19|105.83|108.94|105.58|109.35|105.99|108.78|105.42|0
1652418000000|2022-05-13 05:00:00|109.02|105.66|108.36|105|109.1|105.74|107.71|104.35|0
1652418300000|2022-05-13 05:05:00|108.4|105.04|109.1|105.74|109.35|105.99|108.03|104.67|0
1652418600000|2022-05-13 05:10:00|109.18|105.82|108.77|105.41|109.68|106.32|108.6|105.24|0
1652418900000|2022-05-13 05:15:00|108.97|105.61|109.42|106.06|109.42|106.06|108.77|105.41|0
1652419200000|2022-05-13 05:20:00|109.67|106.31|109.71|106.35|110.33|106.97|109.34|105.98|0
1652419500000|2022-05-13 05:25:00|109.75|106.39|108.92|105.56|109.75|106.39|108.51|105.15|0
1652419800000|2022-05-13 05:30:00|108.96|105.6|109.62|106.26|109.75|106.39|108.51|105.15|0
1652420100000|2022-05-13 05:35:00|109.58|106.22|109.91|106.55|110.16|106.8|109.5|106.14|0
1652420400000|2022-05-13 05:40:00|109.83|106.47|109.82|106.46|110.03|106.67|109.49|106.13|0
1652420700000|2022-05-13 05:45:00|109.91|106.55|109.28|105.92|110.15|106.79|109.08|105.72|0
1652421000000|2022-05-13 05:50:00|109.24|105.88|108.99|105.63|109.24|105.88|108.58|105.22|0
1652421300000|2022-05-13 05:55:00|109.03|105.67|108.83|105.47|109.16|105.8|108.42|105.06|0
1652421600000|2022-05-13 06:00:00|108.91|105.55|108.17|104.81|109.32|105.96|108.12|104.76|0
1652421900000|2022-05-13 06:05:00|108.08|104.72|108.12|104.76|109.32|105.96|108|104.64|0
1652422200000|2022-05-13 06:10:00|108.08|104.72|106.29|102.93|108.08|104.72|106.17|102.81|0
1652422500000|2022-05-13 06:15:00|106.37|103.01|105.48|102.12|106.45|103.09|104.92|101.56|0
1652422800000|2022-05-13 06:20:00|105.56|102.2|106.2|102.84|106.53|103.17|105.44|102.08|0
1652423100000|2022-05-13 06:25:00|106.12|102.76|105.72|102.36|106.93|103.57|105.64|102.28|0
1652423400000|2022-05-13 06:30:00|105.63|102.27|107.99|104.63|109.22|105.86|105.63|102.27|0
1652423700000|2022-05-13 06:35:00|108.07|104.71|108.43|105.07|108.88|105.52|107.95|104.59|0
1652424000000|2022-05-13 06:40:00|108.6|105.24|109.04|105.68|109.17|105.81|107.7|104.34|0
1652424300000|2022-05-13 06:45:00|109|105.64|109.9|106.54|109.9|106.54|108.63|105.27|0
1652424600000|2022-05-13 06:50:00|109.82|106.46|109.49|106.13|109.98|106.62|109.16|105.8|0
1652424900000|2022-05-13 06:55:00|109.24|105.88|108.99|105.63|109.9|106.54|108.62|105.26|0
1652425200000|2022-05-13 07:00:00|108.59|105.23|106.71|103.35|108.83|105.47|106.07|102.71|0
1652425500000|2022-05-13 07:05:00|106.27|103.39|106.8|103.92|107.08|104.2|105.27|102.39|0
1652425800000|2022-05-13 07:10:00|106.88|104|107.77|104.89|108.71|105.83|106.63|103.75|0
1652426100000|2022-05-13 07:15:00|107.81|104.93|106.87|103.99|108.87|105.99|105.9|103.02|0
1652426400000|2022-05-13 07:20:00|106.91|104.03|109.93|107.05|110.47|107.59|106.39|103.51|0
1652426700000|2022-05-13 07:25:00|110.06|107.18|110.22|107.34|110.55|107.67|107.92|105.04|0
1652427000000|2022-05-13 07:30:00|110.39|107.51|112.4|109.52|112.77|109.89|109.97|107.09|0
1652427300000|2022-05-13 07:35:00|112.36|109.48|112.4|109.52|112.4|109.52|111.9|109.02|0
1652427600000|2022-05-13 07:40:00|112.32|109.44|111.39|108.51|112.32|109.44|110.98|108.1|0
1652427900000|2022-05-13 07:45:00|111.48|108.6|111.64|108.76|112.4|109.52|111.06|108.18|0
1652428200000|2022-05-13 07:50:00|111.72|108.84|110.47|107.59|111.89|109.01|110.47|107.59|0
1652428500000|2022-05-13 07:55:00|110.64|107.76|109.39|106.51|110.72|107.84|108.82|105.94|0
1652428800000|2022-05-13 08:00:00|109.31|106.43|110.92|108.04|111.47|108.59|109.31|106.43|0
1652429100000|2022-05-13 08:05:00|110.88|108|111.5|108.62|112.05|109.17|110.88|108|0
1652429400000|2022-05-13 08:10:00|111.55|108.67|110.38|107.5|111.55|108.67|110.21|107.33|0
1652429700000|2022-05-13 08:15:00|110.54|107.66|111.37|108.49|111.5|108.62|110.38|107.5|0
1652430000000|2022-05-13 08:20:00|111.25|108.37|112.12|109.24|112.12|109.24|110.96|108.08|0
1652430300000|2022-05-13 08:25:00|112.08|109.2|111.87|108.99|112.37|109.49|111.62|108.74|0
1652430600000|2022-05-13 08:30:00|111.95|109.07|111.7|108.82|112.16|109.28|110.7|107.82|0
1652430900000|2022-05-13 08:35:00|111.78|108.9|110.86|107.98|111.78|108.9|110.7|107.82|0
1652431200000|2022-05-13 08:40:00|110.78|107.9|110.32|107.44|111.11|108.23|109.87|106.99|0
1652431500000|2022-05-13 08:45:00|110.11|107.23|109.2|106.32|110.28|107.4|109.12|106.24|0
1652431800000|2022-05-13 08:50:00|109.12|106.24|110.19|107.31|110.23|107.35|108.75|105.87|0
1652432100000|2022-05-13 08:55:00|110.27|107.39|110.48|107.6|110.52|107.64|109.78|106.9|0
1652432400000|2022-05-13 09:00:00|110.52|107.64|111.31|108.43|111.52|108.64|110.52|107.64|0
1652432700000|2022-05-13 09:05:00|111.43|108.55|112.35|109.47|112.35|109.47|110.97|108.09|0
1652433000000|2022-05-13 09:10:00|112.27|109.39|111.76|108.88|112.35|109.47|111.76|108.88|0
1652433300000|2022-05-13 09:15:00|111.8|108.92|111.93|109.05|112.01|109.13|111.26|108.38|0
1652433600000|2022-05-13 09:20:00|112.01|109.13|111.76|108.88|112.01|109.13|111.76|108.88|0
1652433900000|2022-05-13 09:25:00|111.67|108.79|111.09|108.21|112.93|110.05|110.75|107.87|0
1652434200000|2022-05-13 09:30:00|111.17|108.29|109.84|106.96|111.34|108.46|109.51|106.63|0
1652434500000|2022-05-13 09:35:00|109.92|107.04|109.75|106.87|110.25|107.37|109.26|106.38|0
1652434800000|2022-05-13 09:40:00|109.92|107.04|110.12|107.24|110.25|107.37|109.42|106.54|0
1652435100000|2022-05-13 09:45:00|110.5|107.62|109.79|106.91|110.99|108.11|109.21|106.33|0
1652435400000|2022-05-13 09:50:00|109.83|106.95|108.18|105.3|109.87|106.99|108.18|105.3|0
1652435700000|2022-05-13 09:55:00|108.14|105.26|108.92|106.04|109.37|106.49|108.14|105.26|0
1652436000000|2022-05-13 10:00:00|108.84|105.96|109.53|106.65|109.57|106.69|108.71|105.83|0
1652436300000|2022-05-13 10:05:00|109.49|106.61|108.09|105.21|109.49|106.61|108.01|105.13|0
1652436600000|2022-05-13 10:10:00|108.21|105.33|110.23|107.35|110.27|107.39|107.89|105.01|0
1652436900000|2022-05-13 10:15:00|110.07|107.19|109.4|106.52|110.4|107.52|109.24|106.36|0
1652437200000|2022-05-13 10:20:00|109.36|106.48|109.93|107.05|109.98|107.1|109.15|106.27|0
1652437500000|2022-05-13 10:25:00|109.73|106.85|109.85|106.97|110.14|107.26|109.64|106.76|0
1652437800000|2022-05-13 10:30:00|109.73|106.85|110.39|107.51|110.64|107.76|109.48|106.6|0
1652438100000|2022-05-13 10:35:00|110.47|107.59|111.47|108.59|111.47|108.59|110.47|107.59|0
1652438400000|2022-05-13 10:40:00|111.51|108.63|110.38|107.5|111.63|108.75|110.38|107.5|0
1652438700000|2022-05-13 10:45:00|110.46|107.58|110.38|107.5|110.79|107.91|110.21|107.33|0
1652439000000|2022-05-13 10:50:00|110.34|107.46|110.71|107.83|111.12|108.24|110.34|107.46|0
1652439300000|2022-05-13 10:55:00|110.87|107.99|111.29|108.41|111.79|108.91|110.71|107.83|0
1652439600000|2022-05-13 11:00:00|111.37|108.49|110.7|107.82|111.87|108.99|110.37|107.49|0
1652439900000|2022-05-13 11:05:00|110.66|107.78|110.66|107.78|110.78|107.9|109.96|107.08|0
1652440200000|2022-05-13 11:10:00|110.62|107.74|110.45|107.57|110.62|107.74|110.12|107.24|0
1652440500000|2022-05-13 11:15:00|110.4|107.52|110.2|107.32|110.61|107.73|109.95|107.07|0
1652440800000|2022-05-13 11:20:00|110.11|107.23|110.19|107.31|110.44|107.56|109.95|107.07|0
1652441100000|2022-05-13 11:25:00|110.28|107.4|110.65|107.77|110.94|108.06|110.11|107.23|0
1652441400000|2022-05-13 11:30:00|110.69|107.81|112.02|109.14|112.02|109.14|110.11|107.23|0
1652441700000|2022-05-13 11:35:00|112.11|109.23|111.94|109.06|112.27|109.39|111.77|108.89|0
1652442000000|2022-05-13 11:40:00|111.98|109.1|111.67|108.79|112.27|109.39|111.25|108.37|0
1652442300000|2022-05-13 11:45:00|111.58|108.7|112.42|109.54|112.42|109.54|111|108.12|0
1652442600000|2022-05-13 11:50:00|112.25|109.37|112.5|109.62|112.5|109.62|111.25|108.37|0
1652442900000|2022-05-13 11:55:00|112.59|109.71|114.79|111.91|115.48|112.6|112.59|109.71|0
1652443200000|2022-05-13 12:00:00|115.05|112.17|113.72|110.84|115.65|112.77|113.68|110.8|0
1652443500000|2022-05-13 12:05:00|113.77|110.89|113.76|110.88|114.27|111.39|113.17|110.29|0
1652443800000|2022-05-13 12:10:00|113.85|110.97|113.46|110.58|114.06|111.18|112.69|109.81|0
1652444100000|2022-05-13 12:15:00|113.54|110.66|114.26|111.38|114.82|111.94|113.2|110.32|0
1652444400000|2022-05-13 12:20:00|114.3|111.42|113.49|110.61|114.73|111.85|113.28|110.4|0
1652444700000|2022-05-13 12:25:00|113.54|110.66|113.45|110.57|113.54|110.66|113.03|110.15|0
1652445000000|2022-05-13 12:30:00|113.4|110.52|114.93|112.05|115.06|112.18|113.36|110.48|0
1652445300000|2022-05-13 12:35:00|114.98|112.1|114.63|111.75|115.06|112.18|114.46|111.58|0
1652445600000|2022-05-13 12:40:00|114.72|111.84|114.52|111.64|115.04|112.16|114.1|111.22|0
1652445900000|2022-05-13 12:45:00|114.61|111.73|115.37|112.49|115.46|112.58|114.52|111.64|0
1652446200000|2022-05-13 12:50:00|115.29|112.41|115.89|113.01|116.06|113.18|115.03|112.15|0
1652446500000|2022-05-13 12:55:00|115.97|113.09|114.09|111.21|116.06|113.18|114.09|111.21|0
1652446800000|2022-05-13 13:00:00|114.26|111.38|113.16|110.28|114.43|111.55|112.74|109.86|0
1652447100000|2022-05-13 13:05:00|113.24|110.36|112.98|110.1|114.09|111.21|112.73|109.85|0
1652447400000|2022-05-13 13:10:00|112.9|110.02|110.64|107.76|113.24|110.36|110.47|107.59|0
1652447700000|2022-05-13 13:15:00|110.72|107.84|110.72|107.84|111.72|108.84|110.64|107.76|0
1652448000000|2022-05-13 13:20:00|110.55|107.67|109.88|107|110.8|107.92|109.88|107|0
1652448300000|2022-05-13 13:25:00|110.05|107.17|110.38|107.5|110.88|108|109.64|106.76|0
1652448600000|2022-05-13 13:30:00|111.13|108.25|108.97|106.09|112.3|109.42|108.97|106.09|0
1652448900000|2022-05-13 13:35:00|108.81|105.93|110.36|107.48|113.14|110.26|107.01|104.13|0
1652449200000|2022-05-13 13:40:00|110.27|107.39|111.68|108.8|112.79|109.91|108.7|105.82|0
1652449500000|2022-05-13 13:45:00|111.85|108.97|109.74|106.86|112.27|109.39|108.83|105.95|0
1652449800000|2022-05-13 13:50:00|110.08|107.2|116.02|113.14|116.37|113.49|109.83|106.95|0
1652450100000|2022-05-13 13:55:00|116.19|113.31|114.24|111.36|116.83|113.95|113.43|110.55|0
1652450400000|2022-05-13 14:00:00|114.63|111.75|118.49|115.61|119.32|116.44|114.33|111.45|0
1652450700000|2022-05-13 14:05:00|118.84|115.96|118.66|115.78|119.01|116.13|116.31|113.43|0
1652451000000|2022-05-13 14:10:00|118.75|115.87|118.75|115.87|119.98|117.1|117.35|114.47|0
1652451300000|2022-05-13 14:15:00|118.83|115.95|117.78|114.9|119.01|116.13|115.95|113.07|0
1652451600000|2022-05-13 14:20:00|118.05|115.17|122.67|119.79|122.85|119.97|118.05|115.17|0
1652451900000|2022-05-13 14:25:00|122.85|119.97|122.21|119.33|123.93|121.05|121.77|118.89|0
1652452200000|2022-05-13 14:30:00|122.39|119.51|123.27|120.39|124.32|121.44|121.85|118.97|0
1652452500000|2022-05-13 14:35:00|123.36|120.48|122.73|119.85|123.99|121.11|121.74|118.86|0
1652452800000|2022-05-13 14:40:00|122.64|119.76|120.41|117.53|122.86|119.98|119.25|116.37|0
1652453100000|2022-05-13 14:45:00|120.32|117.44|121.03|118.15|122.19|119.31|118.3|115.42|0
1652453400000|2022-05-13 14:50:00|120.94|118.06|124.34|121.46|124.52|121.64|120.59|117.71|0
1652453700000|2022-05-13 14:55:00|124.52|121.64|123.8|120.92|125.16|122.28|123.08|120.2|0
1652454000000|2022-05-13 15:00:00|123.44|120.56|122.63|119.75|124.07|121.19|121.47|118.59|0
1652454300000|2022-05-13 15:05:00|122.9|120.02|124.24|121.36|124.51|121.63|122.72|119.84|0
1652454600000|2022-05-13 15:10:00|124.2|121.32|124.06|121.18|124.69|121.81|123.25|120.37|0
1652454900000|2022-05-13 15:15:00|123.7|120.82|122.62|119.74|124.06|121.18|121.64|118.76|0
1652455200000|2022-05-13 15:20:00|122.53|119.65|124.78|121.9|125.68|122.8|122.53|119.65|0
1652455500000|2022-05-13 15:25:00|124.96|122.08|126.14|123.26|126.41|123.53|124.23|121.35|0
1652455800000|2022-05-13 15:30:00|126.23|123.35|125.98|123.1|127.27|124.39|124.99|122.11|0
1652456100000|2022-05-13 15:35:00|126.08|123.2|126.45|123.57|126.91|124.03|125.45|122.57|0
1652456400000|2022-05-13 15:40:00|126.36|123.48|124.99|122.11|126.36|123.48|123.46|120.58|0
1652456700000|2022-05-13 15:45:00|124.9|122.02|124.17|121.29|124.9|122.02|123.54|120.66|0
1652457000000|2022-05-13 15:50:00|124.08|121.2|126.44|123.56|126.53|123.65|123.9|121.02|0
1652457300000|2022-05-13 15:55:00|126.35|123.47|125.71|122.83|126.62|123.74|125.44|122.56|0
1652457600000|2022-05-13 16:00:00|126.16|123.28|127.81|124.93|127.9|125.02|125.89|123.01|0
1652457900000|2022-05-13 16:05:00|127.9|125.02|130.4|127.52|130.4|127.52|127.81|124.93|0
1652458200000|2022-05-13 16:10:00|130.5|127.62|131.15|128.27|132.18|129.3|129.56|126.68|0
1652458500000|2022-05-13 16:15:00|131.05|128.17|129.74|126.86|131.52|128.64|129.74|126.86|0
1652458800000|2022-05-13 16:20:00|129.65|126.77|128.82|125.94|130.3|127.42|128.17|125.29|0
1652459100000|2022-05-13 16:25:00|128.81|125.93|128.72|125.84|128.81|125.93|126.88|124|0
1652459400000|2022-05-13 16:30:00|128.81|125.93|128.91|126.03|131.38|128.5|128.72|125.84|0
1652459700000|2022-05-13 16:35:00|128.81|125.93|129.18|126.3|129.46|126.58|128.72|125.84|0
1652460000000|2022-05-13 16:40:00|129.09|126.21|128.44|125.56|130.02|127.14|128.44|125.56|0
1652460300000|2022-05-13 16:45:00|128.62|125.74|127.39|124.51|128.81|125.93|126.41|123.53|0
1652460600000|2022-05-13 16:50:00|127.3|124.42|125.11|122.23|127.3|124.42|123.31|120.43|0
1652460900000|2022-05-13 16:55:00|125.02|122.14|127.11|124.23|127.21|124.33|125.02|122.14|0
1652461200000|2022-05-13 17:00:00|127.2|124.32|127.66|124.78|128.67|125.79|126.56|123.68|0
1652461500000|2022-05-13 17:05:00|127.38|124.5|125.92|123.04|127.48|124.6|125.28|122.4|0
1652461800000|2022-05-13 17:10:00|125.83|122.95|125.71|122.83|126.56|123.68|124.89|122.01|0
1652462100000|2022-05-13 17:15:00|125.34|122.46|123.44|120.56|125.34|122.46|123.08|120.2|0
1652462400000|2022-05-13 17:20:00|123.35|120.47|124.46|121.34|124.46|121.34|122|119.12|0
1652462700000|2022-05-13 17:25:00|124.55|121.43|123.01|119.89|125.46|122.34|123.01|119.89|0
1652463000000|2022-05-13 17:30:00|123.46|120.34|124.36|121.24|124.63|121.51|122.83|119.71|0
1652463300000|2022-05-13 17:35:00|124.45|121.33|122.11|118.99|124.45|121.33|122.02|118.9|0
1652463600000|2022-05-13 17:40:00|122.02|118.9|120.15|117.03|122.2|119.08|119.62|116.5|0
1652463900000|2022-05-13 17:45:00|120.06|116.94|120.95|117.83|121.12|118|118.74|115.62|0
1652464200000|2022-05-13 17:50:00|120.77|117.65|119.97|116.85|121.3|118.18|119.09|115.97|0
1652464500000|2022-05-13 17:55:00|119.88|116.76|117.77|114.65|119.97|116.85|116.81|113.69|0
1652464800000|2022-05-13 18:00:00|117.51|114.39|112.74|109.62|117.51|114.39|111.18|108.06|0
1652465100000|2022-05-13 18:05:00|112.37|109.25|114.91|111.79|115.25|112.13|111.02|107.9|0
1652465400000|2022-05-13 18:10:00|114.83|111.71|113.59|110.71|116.29|113.17|113.38|110.26|0
1652465700000|2022-05-13 18:15:00|113.51|110.63|115.86|112.98|115.9|113.02|112.75|109.87|0
1652466000000|2022-05-13 18:20:00|115.99|113.11|113.42|110.54|115.99|113.11|112.49|109.61|0
1652466300000|2022-05-13 18:25:00|113.67|110.79|114.01|111.13|114.36|111.48|112.06|109.18|0
1652466600000|2022-05-13 18:30:00|114.1|111.22|116.67|113.79|119.47|116.59|114.1|111.22|0
1652466900000|2022-05-13 18:35:00|116.59|113.71|115.63|112.75|117.19|114.31|114.56|111.68|0
1652467200000|2022-05-13 18:40:00|115.72|112.84|117.45|114.57|117.88|115|114.95|112.07|0
1652467500000|2022-05-13 18:45:00|117.54|114.66|116.06|113.18|117.62|114.74|114.94|112.06|0
1652467800000|2022-05-13 18:50:00|115.89|113.01|122.2|119.32|122.33|119.45|115.8|112.92|0
1652468100000|2022-05-13 18:55:00|122.38|119.5|122.38|119.5|122.47|119.59|121.26|118.38|0
1652468400000|2022-05-13 19:00:00|122.56|119.68|120.38|117.5|122.74|119.86|120.3|117.42|0
1652468700000|2022-05-13 19:05:00|120.47|117.59|123.09|120.69|123.25|120.79|120.47|117.59|0
1652469000000|2022-05-13 19:10:00|123.19|120.79|125.05|122.65|125.23|122.83|122.43|120.03|0
1652469300000|2022-05-13 19:15:00|125.23|122.83|125.68|123.28|126.69|124.29|124.14|121.74|0
1652469600000|2022-05-13 19:20:00|125.5|123.1|126.05|123.65|126.51|124.11|124.13|121.73|0
1652469900000|2022-05-13 19:25:00|125.86|123.46|127.52|125.12|127.7|125.3|125.04|122.64|0
1652470200000|2022-05-13 19:30:00|127.42|125.02|121.6|119.2|128.16|125.76|121.34|118.94|0
1652470500000|2022-05-13 19:35:00|121.65|119.25|122.14|119.26|124.03|121.15|120.09|117.69|0
1652470800000|2022-05-13 19:40:00|122.32|119.44|124.12|121.24|125.03|122.15|121.96|119.08|0
1652471100000|2022-05-13 19:45:00|124.16|121.28|122.22|119.34|125.27|122.39|119.98|117.1|0
1652471400000|2022-05-13 19:50:00|122.13|119.25|122.24|119.36|122.69|119.81|116.94|114.06|0
1652471700000|2022-05-13 19:55:00|121.97|119.09|124.22|121.34|124.77|121.89|120.72|117.84|0
1652472000000|2022-05-13 20:00:00|124.59|121.71|120.9|118.5|124.59|121.71|120.81|118.41|0
1652472300000|2022-05-13 20:05:00|120.95|118.55|119.74|117.34|121.08|118.68|119.56|117.16|0
1652472600000|2022-05-13 20:10:00|119.87|117.47|119.74|117.34|120.54|118.14|119.65|117.25|0
1652684700000|2022-05-16 07:05:00|114.06|111.66|112.3|109.9|114.15|111.75|111.7|109.3|0
1652685000000|2022-05-16 07:10:00|112.51|110.11|112.12|109.72|112.51|110.11|110.34|107.94|0
1652685300000|2022-05-16 07:15:00|111.91|109.51|109.92|107.52|112.04|109.64|109.75|107.35|0
1652685600000|2022-05-16 07:20:00|109.75|107.35|111.1|108.7|111.14|108.74|108.91|106.51|0
1652685900000|2022-05-16 07:25:00|111.31|108.91|114|111.6|114.65|112.25|111.27|108.87|0
1652686200000|2022-05-16 07:30:00|114.43|112.03|115.03|112.63|115.55|113.15|113.83|111.43|0
1652686500000|2022-05-16 07:35:00|115.12|112.72|114.86|112.46|115.51|113.11|113.95|111.55|0
1652686800000|2022-05-16 07:40:00|114.77|112.37|115.16|112.76|115.9|113.5|114.64|112.24|0
1652687100000|2022-05-16 07:45:00|115.2|112.8|115.98|113.58|117.29|114.89|114.85|112.45|0
1652687400000|2022-05-16 07:50:00|115.89|113.49|114.72|112.32|116.72|114.32|114.55|112.15|0
1652687700000|2022-05-16 07:55:00|114.63|112.23|114.89|112.49|115.72|113.32|114.07|111.67|0
1652688000000|2022-05-16 08:00:00|115.02|112.62|116.02|113.62|116.59|114.19|114.8|112.4|0
1652688300000|2022-05-16 08:05:00|115.93|113.53|116.15|113.75|116.32|113.92|115.1|112.7|0
1652688600000|2022-05-16 08:10:00|116.1|113.7|117.37|114.97|117.37|114.97|116.1|113.7|0
1652688900000|2022-05-16 08:15:00|117.32|114.92|118.87|116.47|119.13|116.73|117.1|114.7|0
1652689200000|2022-05-16 08:20:00|119.04|116.64|119.48|117.08|119.62|117.22|118.64|116.24|0
1652689500000|2022-05-16 08:25:00|119.62|117.22|118.02|115.62|119.7|117.3|117.84|115.44|0
1652689800000|2022-05-16 08:30:00|118.06|115.66|118.68|116.28|119.34|116.94|117.54|115.14|0
1652690100000|2022-05-16 08:35:00|118.63|116.23|117.71|115.31|119.03|116.63|117.48|115.08|0
1652690400000|2022-05-16 08:40:00|117.79|115.39|118.06|115.66|118.41|116.01|116.96|114.56|0
1652690700000|2022-05-16 08:45:00|118.1|115.7|118.58|116.18|118.76|116.36|117.97|115.57|0
1652691000000|2022-05-16 08:50:00|118.63|116.23|120|117.6|120|117.6|118.41|116.01|0
1652691300000|2022-05-16 08:55:00|119.91|117.51|121.16|118.76|121.16|118.76|119.73|117.33|0
1652691600000|2022-05-16 09:00:00|120.98|118.58|121.29|118.89|121.52|119.12|120.71|118.31|0
1652691900000|2022-05-16 09:05:00|121.34|118.94|120.35|117.95|121.34|118.94|120.04|117.64|0
1652692200000|2022-05-16 09:10:00|120.3|117.9|120.39|117.99|120.89|118.49|120.08|117.68|0
1652692500000|2022-05-16 09:15:00|120.44|118.04|120.03|117.63|120.7|118.3|119.76|117.36|0
1652692800000|2022-05-16 09:20:00|120.17|117.77|118.92|116.52|120.25|117.85|118.74|116.34|0
1652693100000|2022-05-16 09:25:00|118.96|116.56|117.77|115.37|119.05|116.65|117.68|115.28|0
1652693400000|2022-05-16 09:30:00|117.68|115.28|118.56|116.16|118.78|116.38|117.68|115.28|0
1652693700000|2022-05-16 09:35:00|118.34|115.94|117.45|115.05|118.51|116.11|117.41|115.01|0
1652694000000|2022-05-16 09:40:00|117.36|114.96|117.49|115.09|118.07|115.67|117.15|114.75|0
1652694300000|2022-05-16 09:45:00|117.45|115.05|118.11|115.71|118.11|115.71|117.41|115.01|0
1652694600000|2022-05-16 09:50:00|118.06|115.66|117.27|114.87|118.2|115.8|117.23|114.83|0
1652694900000|2022-05-16 09:55:00|117.31|114.91|116.35|113.95|117.4|115|115.82|113.42|0
1652695200000|2022-05-16 10:00:00|116.61|114.21|117.66|115.26|117.66|115.26|116.52|114.12|0
1652695500000|2022-05-16 10:05:00|117.84|115.44|117.13|114.73|117.84|115.44|116.78|114.38|0
1652695800000|2022-05-16 10:10:00|117.17|114.77|117.92|115.52|117.92|115.52|116.82|114.42|0
1652696100000|2022-05-16 10:15:00|117.96|115.56|117.74|115.34|118.22|115.82|117.61|115.21|0
1652696400000|2022-05-16 10:20:00|117.83|115.43|117.03|114.63|117.83|115.43|116.81|114.41|0
1652696700000|2022-05-16 10:25:00|117.3|114.9|118.48|116.08|118.88|116.48|117.21|114.81|0
1652697000000|2022-05-16 10:30:00|118.3|115.9|117.47|115.07|118.3|115.9|116.94|114.54|0
1652697300000|2022-05-16 10:35:00|117.73|115.33|117.83|115.43|118.52|116.12|117.13|114.73|0
1652697600000|2022-05-16 10:40:00|117.66|115.26|117.3|114.9|118.01|115.61|117.04|114.64|0
1652697900000|2022-05-16 10:45:00|117.39|114.99|117.39|114.99|118|115.6|117.12|114.72|0
1652698200000|2022-05-16 10:50:00|117.34|114.94|116.33|113.93|117.47|115.07|116.24|113.84|0
1652698500000|2022-05-16 10:55:00|116.24|113.84|116.68|114.28|117.56|115.16|116.24|113.84|0
1652698800000|2022-05-16 11:00:00|116.94|114.54|116.85|114.45|117.38|114.98|116.59|114.19|0
1652699100000|2022-05-16 11:05:00|116.67|114.27|118.26|115.86|118.61|116.21|116.67|114.27|0
1652699400000|2022-05-16 11:10:00|118.17|115.77|117.9|115.5|118.52|116.12|117.73|115.33|0
1652699700000|2022-05-16 11:15:00|118.03|115.63|118.16|115.76|118.26|115.86|117.46|115.06|0
1652700000000|2022-05-16 11:20:00|118.21|115.81|118.43|116.03|118.78|116.38|117.19|114.79|0
1652700300000|2022-05-16 11:25:00|118.34|115.94|116.92|114.52|118.43|116.03|116.66|114.26|0
1652700600000|2022-05-16 11:30:00|117.01|114.61|116.13|113.73|117.19|114.79|116.05|113.65|0
1652700900000|2022-05-16 11:35:00|116.09|113.69|116.48|114.08|116.74|114.34|116.04|113.64|0
1652701200000|2022-05-16 11:40:00|116.43|114.03|117.18|114.78|117.27|114.87|116.39|113.99|0
1652701500000|2022-05-16 11:45:00|117.22|114.82|117.44|115.04|117.97|115.57|117|114.6|0
1652701800000|2022-05-16 11:50:00|117.35|114.95|118.1|115.7|118.59|116.19|117|114.6|0
1652702100000|2022-05-16 11:55:00|118.19|115.79|117.97|115.57|118.23|115.83|117.17|114.77|0
1652702400000|2022-05-16 12:00:00|118.14|115.74|117.79|115.39|119.12|116.72|117.08|114.68|0
1652702700000|2022-05-16 12:05:00|117.87|115.47|117.43|115.03|117.87|115.47|116.73|114.33|0
1652703000000|2022-05-16 12:10:00|117.34|114.94|118.93|116.53|119.11|116.71|117.12|114.72|0
1652703300000|2022-05-16 12:15:00|118.98|116.58|119.46|117.06|119.82|117.42|118.67|116.27|0
1652703600000|2022-05-16 12:20:00|119.64|117.24|121.07|118.67|121.07|118.67|119.55|117.15|0
1652703900000|2022-05-16 12:25:00|120.94|118.54|120.66|118.26|122.11|119.71|119.76|117.36|0
1652704200000|2022-05-16 12:30:00|120.75|118.35|123.01|120.61|123.1|120.7|119.76|117.36|0
1652704500000|2022-05-16 12:35:00|123.1|120.7|122.37|119.97|123.46|121.06|121.82|119.42|0
1652704800000|2022-05-16 12:40:00|122.41|120.01|120.92|118.52|122.41|120.01|120.74|118.34|0
1652705100000|2022-05-16 12:45:00|120.96|118.56|119.48|117.08|121.01|118.61|119.3|116.9|0
1652705400000|2022-05-16 12:50:00|119.43|117.03|119.84|117.44|120.11|117.71|119.39|116.99|0
1652705700000|2022-05-16 12:55:00|119.92|117.52|117.73|115.33|120.01|117.61|117.2|114.8|0
1652706000000|2022-05-16 13:00:00|117.81|115.41|118.43|116.03|118.43|116.03|117.37|114.97|0
1652706300000|2022-05-16 13:05:00|118.52|116.12|117.54|115.14|118.52|116.12|116.66|114.26|0
1652706600000|2022-05-16 13:10:00|117.45|115.05|116.75|114.35|117.63|115.23|116.04|113.64|0
1652706900000|2022-05-16 13:15:00|116.83|114.43|115.56|113.16|116.83|114.43|115.51|113.11|0
1652707200000|2022-05-16 13:20:00|115.34|112.94|114.9|112.5|115.34|112.94|113.34|110.94|0
1652707500000|2022-05-16 13:25:00|115.07|112.67|114.72|112.32|115.86|113.46|114.12|111.72|0
1652707800000|2022-05-16 13:30:00|115.6|113.2|114.2|111.8|117.89|115.49|112.9|110.5|0
1652708100000|2022-05-16 13:35:00|114.89|112.49|117.32|114.92|117.58|115.18|111.06|108.66|0
1652708400000|2022-05-16 13:40:00|117.67|115.27|113.5|111.1|119.04|116.64|113.16|110.76|0
1652708700000|2022-05-16 13:45:00|113.07|110.67|106.83|104.43|113.98|111.58|106.13|103.73|0
1652709000000|2022-05-16 13:50:00|107.04|104.64|110.16|107.76|111.01|108.61|105.63|103.23|0
1652709300000|2022-05-16 13:55:00|110.41|108.01|109.05|106.65|112.04|109.64|108.38|105.98|0
1652709600000|2022-05-16 14:00:00|109.31|106.91|108.29|105.89|109.98|107.58|105.79|103.39|0
1652709900000|2022-05-16 14:05:00|108.38|105.98|113.8|111.4|113.93|111.53|108.38|105.98|0
1652710200000|2022-05-16 14:10:00|113.93|111.53|112.12|109.72|115.26|112.86|111.52|109.12|0
1652710500000|2022-05-16 14:15:00|112.38|109.98|114.64|112.24|115.88|113.48|112.3|109.9|0
1652710800000|2022-05-16 14:20:00|114.82|112.42|115.43|113.03|118.04|115.64|114.56|112.16|0
1652711100000|2022-05-16 14:25:00|115.35|112.95|118.18|115.78|118.5|116.1|113.51|111.11|0
1652711400000|2022-05-16 14:30:00|117.92|115.52|112.63|110.23|118.45|116.05|111.94|109.54|0
1652711700000|2022-05-16 14:35:00|112.72|110.32|115.25|112.85|115.42|113.02|112.11|109.71|0
1652712000000|2022-05-16 14:40:00|115.07|112.67|114.46|112.06|115.16|112.76|112.07|109.67|0
1652712300000|2022-05-16 14:45:00|114.37|111.97|109.5|107.1|114.37|111.97|109.33|106.93|0
1652712600000|2022-05-16 14:50:00|109.46|107.06|109.16|106.76|110.52|108.12|108.31|105.91|0
1652712900000|2022-05-16 14:55:00|109.07|106.67|107.8|105.4|109.49|107.09|107.22|104.82|0
1652713200000|2022-05-16 15:00:00|107.05|104.65|107.97|105.57|108.48|106.08|106.13|103.73|0
1652713500000|2022-05-16 15:05:00|107.67|105.27|109.57|107.17|109.57|107.17|105.79|103.39|0
1652713800000|2022-05-16 15:10:00|108.98|106.58|108.89|106.49|110.25|107.85|108.22|105.82|0
1652714100000|2022-05-16 15:15:00|108.72|106.32|110.51|108.11|111.88|109.48|108.55|106.15|0
1652714400000|2022-05-16 15:20:00|110.59|108.19|109.82|107.42|110.59|108.19|108.55|106.15|0
1652714700000|2022-05-16 15:25:00|109.78|107.38|109.73|107.33|110.07|107.67|108.46|106.06|0
1652715000000|2022-05-16 15:30:00|109.48|107.08|110.84|108.44|110.84|108.44|107.62|105.22|0
1652715300000|2022-05-16 15:35:00|111.44|109.04|111.87|109.47|112.39|109.99|106.78|104.38|0
1652715600000|2022-05-16 15:40:00|112.3|109.9|114.39|111.99|114.39|111.99|109.47|107.07|0
1652715900000|2022-05-16 15:45:00|114.3|111.9|115.44|113.04|115.44|113.04|113.43|111.03|0
1652716200000|2022-05-16 15:50:00|115.35|112.95|117.25|114.85|117.42|115.02|113.63|111.23|0
1652716500000|2022-05-16 15:55:00|117.42|115.02|117.33|114.93|118.23|115.83|116.62|114.22|0
1652716800000|2022-05-16 16:00:00|117.6|115.2|118.04|115.64|119.48|117.08|116.75|114.35|0
1652717100000|2022-05-16 16:05:00|117.86|115.46|115.77|113.37|117.86|115.46|114.5|112.1|0
1652717400000|2022-05-16 16:10:00|115.64|113.24|114.23|111.83|115.91|113.51|114.06|111.66|0
1652717700000|2022-05-16 16:15:00|114.67|112.27|115.19|112.79|115.19|112.79|112.49|110.09|0
1652718000000|2022-05-16 16:20:00|114.93|112.53|113.62|111.22|115.37|112.97|112.97|110.57|0
1652718300000|2022-05-16 16:25:00|113.71|111.31|114.41|112.01|115.02|112.62|112.76|110.36|0
1652718600000|2022-05-16 16:30:00|113.97|111.57|114.84|112.44|115.72|113.32|113.36|110.96|0
1652718900000|2022-05-16 16:35:00|115.28|112.88|112.58|110.18|116.78|114.38|112.4|110|0
1652719200000|2022-05-16 16:40:00|112.49|110.09|111.81|109.41|113.09|110.69|111.47|109.07|0
1652719500000|2022-05-16 16:45:00|111.73|109.33|114.59|112.19|114.59|112.19|111.21|108.81|0
1652719800000|2022-05-16 16:50:00|114.76|112.36|111.89|109.49|114.94|112.54|111.55|109.15|0
1652720100000|2022-05-16 16:55:00|111.64|109.24|112.5|110.1|112.93|110.53|111.12|108.72|0
1652720400000|2022-05-16 17:00:00|111.98|109.58|113.45|111.05|113.45|111.05|110.86|108.46|0
1652720700000|2022-05-16 17:05:00|113.36|110.96|115.54|113.14|115.63|113.23|112.58|110.18|0
1652721000000|2022-05-16 17:10:00|115.37|112.97|117.35|114.95|119.72|117.32|114.84|112.44|0
1652721300000|2022-05-16 17:15:00|117.17|114.77|114.35|111.95|117.62|115.22|114.17|111.77|0
1652721600000|2022-05-16 17:20:00|114.52|112.12|118.15|115.75|119.49|117.09|114.17|111.77|0
1652721900000|2022-05-16 17:25:00|118.33|115.93|120.67|118.27|120.94|118.54|117.7|115.3|0
1652722200000|2022-05-16 17:30:00|120.48|118.08|121.39|118.99|121.94|119.54|120.48|118.08|0
1652722500000|2022-05-16 17:35:00|121.21|118.81|120.8|118.4|121.86|119.46|119.83|117.43|0
1652722800000|2022-05-16 17:40:00|120.98|118.58|121.52|119.12|122.81|120.41|118.72|116.32|0
1652723100000|2022-05-16 17:45:00|121.71|119.31|119.44|117.04|121.71|119.31|119.35|116.95|0
1652723400000|2022-05-16 17:50:00|119.62|117.22|119.71|117.31|120.97|118.57|119.35|116.95|0
1652723700000|2022-05-16 17:55:00|119.89|117.49|120.16|117.76|120.97|118.57|119.21|116.81|0
1652724000000|2022-05-16 18:00:00|120.34|117.94|121.15|118.75|121.33|118.93|118.36|115.96|0
1652724300000|2022-05-16 18:05:00|121.24|118.84|123.06|120.66|123.71|121.31|121.24|118.84|0
1652724600000|2022-05-16 18:10:00|123.16|120.76|121.69|119.29|123.16|120.76|120.83|118.43|0
1652724900000|2022-05-16 18:15:00|121.78|119.38|121.69|119.29|122.97|120.57|120.69|118.29|0
1652725200000|2022-05-16 18:20:00|121.78|119.38|123.66|121.26|123.94|121.54|121.32|118.92|0
1652725500000|2022-05-16 18:25:00|123.84|121.44|127.14|124.74|127.14|124.74|123.02|120.62|0
1652725800000|2022-05-16 18:30:00|127.23|124.83|127.51|125.11|128.54|126.14|126.95|124.55|0
1652726100000|2022-05-16 18:35:00|127.42|125.02|126.9|124.5|128.63|126.23|125.69|123.29|0
1652726400000|2022-05-16 18:40:00|127.27|124.87|125.92|123.52|128.21|125.81|125.6|123.2|0
1652726700000|2022-05-16 18:45:00|125.87|123.47|123.93|121.53|126.62|124.22|123.75|121.35|0
1652727000000|2022-05-16 18:50:00|123.84|121.44|124.11|121.71|125.5|123.1|122.65|120.25|0
1652727300000|2022-05-16 18:55:00|123.93|121.53|125.03|122.63|125.78|123.38|123.75|121.35|0
1652727600000|2022-05-16 19:00:00|125.31|122.91|125.4|123|125.68|123.28|123.83|121.43|0
1652727900000|2022-05-16 19:05:00|125.31|122.91|123.65|121.25|126.42|124.02|123.56|121.16|0
1652728200000|2022-05-16 19:10:00|123.19|120.79|119.8|116.92|123.28|120.88|119.36|116.48|0
1652728500000|2022-05-16 19:15:00|119.89|117.01|119.53|116.65|121.06|118.18|118.11|115.23|0
1652728800000|2022-05-16 19:20:00|119.17|116.29|117.32|114.44|119.17|116.29|116.17|113.29|0
1652729100000|2022-05-16 19:25:00|117.23|114.35|117.32|114.44|118.12|115.24|116.61|113.73|0
1652729400000|2022-05-16 19:30:00|117.01|114.13|115.2|112.32|118.21|115.33|115.03|112.15|0
1652729700000|2022-05-16 19:35:00|114.94|112.06|115.46|112.58|116.17|113.29|113.81|110.93|0
1652730000000|2022-05-16 19:40:00|115.59|112.71|113.71|110.83|116.25|113.37|113.45|110.57|0
1652730300000|2022-05-16 19:45:00|113.54|110.66|112.56|109.68|114.06|111.18|111.27|108.39|0
1652730600000|2022-05-16 19:50:00|113.77|110.89|113.94|111.06|116.31|113.43|113.33|110.45|0
1652730900000|2022-05-16 19:55:00|114.29|111.41|114.2|111.32|114.55|111.67|110.84|107.96|0
1652731200000|2022-05-16 20:00:00|114.03|111.15|113.24|110.36|114.2|111.32|112.38|109.5|0
1652731500000|2022-05-16 20:05:00|113.07|110.19|112.09|109.69|113.33|110.6|111.79|109.39|0
1652731800000|2022-05-16 20:10:00|112.22|109.82|112.74|110.34|113.26|110.86|112.22|109.82|0
1652732100000|2022-05-16 20:15:00|112.94|110.14|112.5|109.7|113.02|110.22|112.42|109.62|0
1652732400000|2022-05-16 20:20:00|112.42|109.62|111.81|109.01|112.5|109.7|111.81|109.01|0
1652732700000|2022-05-16 20:25:00|111.98|109.18|112.07|109.27|112.28|109.48|111.81|109.01|0
1652733000000|2022-05-16 20:30:00|112.15|109.35|111.98|109.18|112.36|109.56|111.89|109.09|0
1652733300000|2022-05-16 20:35:00|112.06|109.26|110.18|107.38|112.24|109.44|110.1|107.3|0
1652733600000|2022-05-16 20:40:00|110.1|107.3|110.09|107.29|110.35|107.55|109.92|107.12|0
1652733900000|2022-05-16 20:45:00|110.18|107.38|110.09|107.29|110.18|107.38|110.09|107.29|0
1652734200000|2022-05-16 20:50:00|110.17|107.37|110.09|107.29|110.17|107.37|110.09|107.29|0
1652734500000|2022-05-16 20:55:00|110.17|107.37|110.04|107.24|110.26|107.46|110.04|107.24|0
1652734800000|2022-05-16 21:00:00|110.05|107.25|109.92|107.12|110.05|107.25|109.88|107.08|0
1652735100000|2022-05-16 21:05:00|109.96|107.16|109.94|107.14|109.97|107.17|109.92|107.12|0
1652735400000|2022-05-16 21:10:00|110.08|107.28|110.22|107.42|110.23|107.43|110.05|107.25|0
1652735700000|2022-05-16 21:15:00|110.14|107.34|109.99|107.19|110.24|107.44|109.99|107.19|0
1652736000000|2022-05-16 21:20:00|110.02|107.22|110.16|107.36|110.16|107.36|110.02|107.22|0
1652736300000|2022-05-16 21:25:00|110.04|107.24|110.04|107.24|110.07|107.27|110.01|107.21|0
1652736600000|2022-05-16 21:30:00|109.98|107.18|109.52|106.72|109.98|107.18|109.49|106.69|0
1652736900000|2022-05-16 21:35:00|109.57|106.77|109.69|106.89|109.81|107.01|109.57|106.77|0
1652737200000|2022-05-16 21:40:00|109.68|106.88|109.65|106.85|109.69|106.89|109.65|106.85|0
1652737500000|2022-05-16 21:45:00|109.67|106.87|109.86|107.06|109.92|107.12|109.67|106.87|0
1652737800000|2022-05-16 21:50:00|109.87|107.07|109.74|106.94|109.95|107.15|109.74|106.94|0
1652738100000|2022-05-16 21:55:00|109.8|107|109.84|107.04|109.94|107.14|109.8|107|0
1652738400000|2022-05-16 22:00:00|110.27|107.47|111.34|108.54|111.43|108.63|110.22|107.42|0
1652738700000|2022-05-16 22:05:00|111.38|108.58|110.99|108.19|111.42|108.62|110.56|107.76|0
1652739000000|2022-05-16 22:10:00|111.25|108.45|111.25|108.45|111.42|108.62|111.25|108.45|0
1652739300000|2022-05-16 22:15:00|111.33|108.53|111.72|108.92|111.94|109.14|111.33|108.53|0
1652739600000|2022-05-16 22:20:00|111.76|108.96|111.37|108.57|111.85|109.05|111.24|108.44|0
1652739900000|2022-05-16 22:25:00|111.41|108.61|111.71|108.91|111.93|109.13|111.41|108.61|0
1652740200000|2022-05-16 22:30:00|111.67|108.87|112.1|109.3|112.1|109.3|111.62|108.82|0
1652740500000|2022-05-16 22:35:00|112.01|109.21|112.36|109.56|112.36|109.56|112.01|109.21|0
1652740800000|2022-05-16 22:40:00|112.44|109.64|112.18|109.38|112.44|109.64|112.1|109.3|0
1652741100000|2022-05-16 22:45:00|112.09|109.29|111.83|109.03|112.09|109.29|111.66|108.86|0
1652741400000|2022-05-16 22:50:00|111.87|109.07|112|109.2|112|109.2|111.66|108.86|0
1652741700000|2022-05-16 22:55:00|112.09|109.29|111.91|109.11|112.18|109.38|111.74|108.94|0
1652742000000|2022-05-16 23:00:00|112.09|109.29|112.08|109.28|112.26|109.46|112|109.2|0
1652742300000|2022-05-16 23:05:00|112.13|109.33|112.17|109.37|112.34|109.54|112|109.2|0
1652742600000|2022-05-16 23:10:00|112.25|109.45|112.34|109.54|112.34|109.54|112.17|109.37|0
1652742900000|2022-05-16 23:15:00|112.38|109.58|112.25|109.45|112.51|109.71|112.25|109.45|0
1652743200000|2022-05-16 23:20:00|112.34|109.54|112.25|109.45|112.42|109.62|112.25|109.45|0
1652743500000|2022-05-16 23:25:00|112.33|109.53|111.64|108.84|112.33|109.53|111.64|108.84|0
1652743800000|2022-05-16 23:30:00|111.55|108.75|111.38|108.58|111.55|108.75|110.82|108.02|0
1652744100000|2022-05-16 23:35:00|111.33|108.53|111.12|108.32|111.55|108.75|111.03|108.23|0
1652744400000|2022-05-16 23:40:00|111.03|108.23|111.2|108.4|111.37|108.57|110.94|108.14|0
1652744700000|2022-05-16 23:45:00|111.29|108.49|112.67|109.87|112.67|109.87|111.29|108.49|0
1652745000000|2022-05-16 23:50:00|112.75|109.95|112.32|109.52|112.93|110.13|112.32|109.52|0
1652745300000|2022-05-16 23:55:00|112.36|109.56|112.84|110.04|112.97|110.17|112.32|109.52|0
1652745600000|2022-05-17 00:00:00|112.92|110.12|111.71|108.91|112.92|110.12|111.23|108.43|0
1652745900000|2022-05-17 00:05:00|111.66|108.86|111.7|108.9|111.88|109.08|111.36|108.56|0
1652746200000|2022-05-17 00:10:00|111.62|108.82|111.4|108.6|111.88|109.08|111.18|108.38|0
1652746500000|2022-05-17 00:15:00|111.36|108.56|113.44|110.64|113.44|110.64|111.18|108.38|0
1652746800000|2022-05-17 00:20:00|113.52|110.72|115.81|113.01|116.34|113.54|113.52|110.72|0
1652747100000|2022-05-17 00:25:00|115.72|112.92|116.16|113.36|116.34|113.54|115.54|112.74|0
1652747400000|2022-05-17 00:30:00|116.2|113.4|114.48|111.68|116.2|113.4|114.48|111.68|0
1652747700000|2022-05-17 00:35:00|114.39|111.59|114.56|111.76|114.83|112.03|114.13|111.33|0
1652748000000|2022-05-17 00:40:00|114.48|111.68|114.74|111.94|114.83|112.03|114.21|111.41|0
1652748300000|2022-05-17 00:45:00|114.65|111.85|114.47|111.67|115.09|112.29|114.43|111.63|0
1652748600000|2022-05-17 00:50:00|114.65|111.85|114.91|112.11|115.09|112.29|114.47|111.67|0
1652748900000|2022-05-17 00:55:00|114.86|112.06|114.29|111.49|115|112.2|114.03|111.23|0
1652749200000|2022-05-17 01:00:00|114.38|111.58|113.5|110.7|114.55|111.75|113.5|110.7|0
1652749500000|2022-05-17 01:05:00|113.59|110.79|114.02|111.22|114.02|111.22|113.59|110.79|0
1652749800000|2022-05-17 01:10:00|113.93|111.13|114.28|111.48|114.55|111.75|113.85|111.05|0
1652750100000|2022-05-17 01:15:00|114.19|111.39|114.06|111.26|114.37|111.57|113.67|110.87|0
1652750400000|2022-05-17 01:20:00|113.97|111.17|114.63|111.83|115.6|112.8|113.93|111.13|0
1652750700000|2022-05-17 01:25:00|114.67|111.87|114.98|112.18|115.42|112.62|114.63|111.83|0
1652751000000|2022-05-17 01:30:00|115.02|112.22|114.97|112.17|115.59|112.79|114.1|111.3|0
1652751300000|2022-05-17 01:35:00|115.06|112.26|117.64|114.84|117.73|114.93|115.06|112.26|0
1652751600000|2022-05-17 01:40:00|117.37|114.57|116.61|113.81|117.55|114.75|116.34|113.54|0
1652751900000|2022-05-17 01:45:00|116.74|113.94|117.54|114.74|117.54|114.74|116.74|113.94|0
1652752200000|2022-05-17 01:50:00|117.58|114.78|117.99|115.19|118.26|115.46|117.18|114.38|0
1652752500000|2022-05-17 01:55:00|118.08|115.28|117.98|115.18|118.44|115.64|117.81|115.01|0
1652752800000|2022-05-17 02:00:00|118.07|115.27|117.53|114.73|118.12|115.32|117.18|114.38|0
1652753100000|2022-05-17 02:05:00|117.44|114.64|117.44|114.64|117.8|115|117.17|114.37|0
1652753400000|2022-05-17 02:10:00|117.48|114.68|117.17|114.37|117.62|114.82|116.99|114.19|0
1652753700000|2022-05-17 02:15:00|116.99|114.19|116.1|113.3|117.12|114.32|116.01|113.21|0
1652754000000|2022-05-17 02:20:00|116.01|113.21|115.21|112.41|116.19|113.39|115.12|112.32|0
1652754300000|2022-05-17 02:25:00|115.3|112.5|114.9|112.1|115.56|112.76|114.59|111.79|0
1652754600000|2022-05-17 02:30:00|114.99|112.19|114.68|111.88|115.21|112.41|114.41|111.61|0
1652754900000|2022-05-17 02:35:00|114.77|111.97|114.85|112.05|115.03|112.23|114.5|111.7|0
1652755200000|2022-05-17 02:40:00|114.76|111.96|115.38|112.58|115.56|112.76|114.68|111.88|0
1652755500000|2022-05-17 02:45:00|115.33|112.53|115.38|112.58|115.55|112.75|114.85|112.05|0
1652755800000|2022-05-17 02:50:00|115.29|112.49|114.14|111.34|115.29|112.49|114.05|111.25|0
1652756100000|2022-05-17 02:55:00|114.23|111.43|114.66|111.86|114.66|111.86|114.14|111.34|0
1652756400000|2022-05-17 03:00:00|114.84|112.04|115.06|112.26|115.1|112.3|114.31|111.51|0
1652756700000|2022-05-17 03:05:00|115.01|112.21|115.23|112.43|115.32|112.52|114.93|112.13|0
1652757000000|2022-05-17 03:10:00|115.28|112.48|115.27|112.47|115.54|112.74|114.88|112.08|0
1652757300000|2022-05-17 03:15:00|115.36|112.56|114.87|112.07|115.36|112.56|114.83|112.03|0
1652757600000|2022-05-17 03:20:00|114.92|112.12|115.22|112.42|115.53|112.73|114.74|111.94|0
1652757900000|2022-05-17 03:25:00|115.27|112.47|115.97|113.17|115.97|113.17|115.18|112.38|0
1652758200000|2022-05-17 03:30:00|116.06|113.26|115.84|113.04|116.06|113.26|115.53|112.73|0
1652758500000|2022-05-17 03:35:00|115.79|112.99|115.97|113.17|116.06|113.26|115.62|112.82|0
1652758800000|2022-05-17 03:40:00|115.88|113.08|116.14|113.34|116.23|113.43|115.79|112.99|0
1652759100000|2022-05-17 03:45:00|116.23|113.43|116.32|113.52|116.36|113.56|116.05|113.25|0
1652759400000|2022-05-17 03:50:00|116.41|113.61|115.87|113.07|116.41|113.61|115.87|113.07|0
1652759700000|2022-05-17 03:55:00|115.96|113.16|115.69|112.89|116.05|113.25|115.52|112.72|0
1652760000000|2022-05-17 04:00:00|115.87|113.07|115.87|113.07|116.04|113.24|115.6|112.8|0
1652760300000|2022-05-17 04:05:00|115.95|113.15|116.4|113.6|116.4|113.6|115.87|113.07|0
1652760600000|2022-05-17 04:10:00|116.22|113.42|116.66|113.86|116.93|114.13|116.08|113.28|0
1652760900000|2022-05-17 04:15:00|116.57|113.77|117.01|114.21|117.01|114.21|116.48|113.68|0
1652761200000|2022-05-17 04:20:00|117.1|114.3|116.92|114.12|117.19|114.39|116.74|113.94|0
1652761500000|2022-05-17 04:25:00|116.88|114.08|116.21|113.41|116.92|114.12|116.21|113.41|0
1652761800000|2022-05-17 04:30:00|116.12|113.32|116.34|113.54|116.74|113.94|115.94|113.14|0
1652762100000|2022-05-17 04:35:00|116.38|113.58|116.74|113.94|116.83|114.03|116.38|113.58|0
1652762400000|2022-05-17 04:40:00|116.82|114.02|117.18|114.38|117.36|114.56|116.51|113.71|0
1652762700000|2022-05-17 04:45:00|117.36|114.56|117|114.2|117.36|114.56|116.64|113.84|0
1652763000000|2022-05-17 04:50:00|117.09|114.29|116.55|113.75|117.09|114.29|116.55|113.75|0
1652763300000|2022-05-17 04:55:00|116.59|113.79|116.81|114.01|117.08|114.28|116.37|113.57|0
1652763600000|2022-05-17 05:00:00|116.77|113.97|116.9|114.1|117.35|114.55|116.46|113.66|0
1652763900000|2022-05-17 05:05:00|116.99|114.19|117.34|114.54|117.43|114.63|116.72|113.92|0
1652764200000|2022-05-17 05:10:00|117.43|114.63|116.98|114.18|117.65|114.85|116.98|114.18|0
1652764500000|2022-05-17 05:15:00|116.89|114.09|117.16|114.36|117.2|114.4|116.89|114.09|0
1652764800000|2022-05-17 05:20:00|117.07|114.27|117.07|114.27|117.25|114.45|116.76|113.96|0
1652765100000|2022-05-17 05:25:00|117.16|114.36|116.98|114.18|117.43|114.63|116.98|114.18|0
1652765400000|2022-05-17 05:30:00|117.07|114.27|116.62|113.82|117.24|114.44|116.62|113.82|0
1652765700000|2022-05-17 05:35:00|116.44|113.64|116.53|113.73|116.97|114.17|116.26|113.46|0
1652766000000|2022-05-17 05:40:00|116.48|113.68|116.97|114.17|116.97|114.17|116.26|113.46|0
1652766300000|2022-05-17 05:45:00|116.88|114.08|118.94|116.14|119.07|116.27|116.88|114.08|0
1652766600000|2022-05-17 05:50:00|118.98|116.18|118.44|115.64|118.98|116.18|118.22|115.42|0
1652766900000|2022-05-17 05:55:00|118.49|115.69|118.57|115.77|118.98|116.18|118.31|115.51|0
1652767200000|2022-05-17 06:00:00|118.48|115.68|118.57|115.77|119.02|116.22|118.12|115.32|0
1652767500000|2022-05-17 06:05:00|118.66|115.86|118.57|115.77|118.75|115.95|118.03|115.23|0
1652767800000|2022-05-17 06:10:00|118.52|115.72|118.29|115.49|119.2|116.4|118.29|115.49|0
1652768100000|2022-05-17 06:15:00|118.38|115.58|117.84|115.04|118.56|115.76|117.66|114.86|0
1652768400000|2022-05-17 06:20:00|117.75|114.95|118.02|115.22|118.29|115.49|117.66|114.86|0
1652768700000|2022-05-17 06:25:00|117.97|115.17|117.84|115.04|118.2|115.4|117.75|114.95|0
1652769000000|2022-05-17 06:30:00|117.88|115.08|118.01|115.21|118.38|115.58|117.79|114.99|0
1652769300000|2022-05-17 06:35:00|117.97|115.17|118.23|115.43|120.08|117.28|117.42|114.62|0
1652769600000|2022-05-17 06:40:00|118.18|115.38|118.23|115.43|118.32|115.52|117.78|114.98|0
1652769900000|2022-05-17 06:45:00|118.22|115.42|118.45|115.65|118.58|115.78|118.04|115.24|0
1652770200000|2022-05-17 06:50:00|118.4|115.6|118.58|115.78|118.58|115.78|118.22|115.42|0
1652770500000|2022-05-17 06:55:00|118.49|115.69|119.16|116.36|119.21|116.41|118.49|115.69|0
1652770800000|2022-05-17 07:00:00|119.21|116.41|120.16|117.36|120.3|117.5|117.95|115.15|0
1652771100000|2022-05-17 07:05:00|120.01|117.61|118.73|116.33|120.01|117.61|118.73|116.33|0
1652771400000|2022-05-17 07:10:00|118.64|116.24|117.47|115.07|118.64|116.24|117.38|114.98|0
1652771700000|2022-05-17 07:15:00|117.38|114.98|118.19|115.79|118.46|116.06|117.38|114.98|0
1652772000000|2022-05-17 07:20:00|118.1|115.7|119.49|117.09|119.49|117.09|117.56|115.16|0
1652772300000|2022-05-17 07:25:00|119.22|116.82|119.31|116.91|119.72|117.32|118.9|116.5|0
1652772600000|2022-05-17 07:30:00|119.27|116.87|121.08|118.68|121.36|118.96|119.08|116.68|0
1652772900000|2022-05-17 07:35:00|120.95|118.55|123.06|120.66|123.11|120.71|120.76|118.36|0
1652773200000|2022-05-17 07:40:00|122.97|120.57|123.1|120.7|123.57|121.17|122.32|119.92|0
1652773500000|2022-05-17 07:45:00|123.15|120.75|122.68|120.28|123.85|121.45|122.55|120.15|0
1652773800000|2022-05-17 07:50:00|122.78|120.38|122.45|120.05|123.24|120.84|122.36|119.96|0
1652774100000|2022-05-17 07:55:00|122.54|120.14|122.49|120.09|122.54|120.14|121.71|119.31|0
1652774400000|2022-05-17 08:00:00|122.45|120.05|123.97|121.57|124.16|121.76|122.45|120.05|0
1652774700000|2022-05-17 08:05:00|123.93|121.53|126.55|124.15|127.11|124.71|123.88|121.48|0
1652775000000|2022-05-17 08:10:00|126.45|124.05|127.16|124.76|127.35|124.95|125.89|123.49|0
1652775300000|2022-05-17 08:15:00|127.21|124.81|128.48|126.08|128.82|126.42|127.02|124.62|0
1652775600000|2022-05-17 08:20:00|128.44|126.04|128.43|126.03|129.58|127.18|128.43|126.03|0
1652775900000|2022-05-17 08:25:00|128.48|126.08|130.01|127.61|130.35|127.95|128.48|126.08|0
1652776200000|2022-05-17 08:30:00|130.15|127.75|130.25|127.85|133.41|131.01|129.18|126.78|0
1652776500000|2022-05-17 08:35:00|130.2|127.8|134.02|131.62|134.71|132.31|130.15|127.75|0
1652776800000|2022-05-17 08:40:00|134.22|131.82|134.02|131.62|134.22|131.82|133.53|131.13|0
1652777100000|2022-05-17 08:45:00|134.12|131.72|133.97|131.57|135.05|132.65|133.92|131.52|0
1652777400000|2022-05-17 08:50:00|133.82|131.42|133.38|130.98|133.82|131.42|132.26|129.86|0
1652777700000|2022-05-17 08:55:00|133.33|130.93|131.92|129.52|133.33|130.93|131.77|129.37|0
1652778000000|2022-05-17 09:00:00|131.97|129.57|133.43|131.03|133.48|131.08|131.48|129.08|0
1652778300000|2022-05-17 09:05:00|133.53|131.13|133.48|131.08|133.87|131.47|133.19|130.79|0
1652778600000|2022-05-17 09:10:00|133.43|131.03|133.58|131.18|134.16|131.76|133.19|130.79|0
1652778900000|2022-05-17 09:15:00|133.38|130.98|133.18|130.78|133.77|131.37|132.8|130.4|0
1652779200000|2022-05-17 09:20:00|133.28|130.88|133.57|131.17|133.96|131.56|133.18|130.78|0
1652779500000|2022-05-17 09:25:00|133.47|131.07|134.25|131.85|134.45|132.05|133.37|130.97|0
1652779800000|2022-05-17 09:30:00|134.15|131.75|135.23|132.83|135.62|133.22|133.71|131.31|0
1652780100000|2022-05-17 09:35:00|135.03|132.63|136.31|133.91|136.55|134.15|135.03|132.63|0
1652780400000|2022-05-17 09:40:00|136.41|134.01|137.04|134.64|137.04|134.64|135.42|133.02|0
1652780700000|2022-05-17 09:45:00|137.14|134.74|137.24|134.84|137.53|135.13|136.94|134.54|0
1652781000000|2022-05-17 09:50:00|137.33|134.93|138.42|136.02|138.47|136.07|137.14|134.74|0
1652781300000|2022-05-17 09:55:00|138.32|135.92|138.4|136|140.02|137.62|138.32|135.92|0
1652781600000|2022-05-17 10:00:00|138.5|136.1|140.4|138|141.01|138.61|138.4|136|0
1652781900000|2022-05-17 10:05:00|140.5|138.1|139.8|137.4|140.65|138.25|139.2|136.8|0
1652782200000|2022-05-17 10:10:00|139.7|137.3|138.9|136.5|141.02|138.62|138.35|135.95|0
1652782500000|2022-05-17 10:15:00|138.8|136.4|138.5|136.1|138.85|136.45|138.25|135.85|0
1652782800000|2022-05-17 10:20:00|138.55|136.15|137.5|135.1|138.55|136.15|137.5|135.1|0
1652783100000|2022-05-17 10:25:00|137.6|135.2|137.5|135.1|138.3|135.9|137.5|135.1|0
1652783400000|2022-05-17 10:30:00|137.6|135.2|137.55|135.15|138.29|135.89|137.4|135|0
1652783700000|2022-05-17 10:35:00|137.6|135.2|136.7|134.3|137.8|135.4|136.46|134.06|0
1652784000000|2022-05-17 10:40:00|136.75|134.35|136.55|134.15|137.1|134.7|136.41|134.01|0
1652784300000|2022-05-17 10:45:00|136.5|134.1|137.18|134.78|137.28|134.88|135.39|132.99|0
1652784600000|2022-05-17 10:50:00|136.99|134.59|136.39|133.99|137.33|134.93|136.39|133.99|0
1652784900000|2022-05-17 10:55:00|136.44|134.04|136.09|133.69|136.69|134.29|135.99|133.59|0
1652785200000|2022-05-17 11:00:00|135.7|133.3|133.91|131.51|135.8|133.4|133.72|131.32|0
1652785500000|2022-05-17 11:05:00|134.01|131.61|134.3|131.9|134.89|132.49|133.52|131.12|0
1652785800000|2022-05-17 11:10:00|134.4|132|134.3|131.9|135.48|133.08|134.01|131.61|0
1652786100000|2022-05-17 11:15:00|134.25|131.85|135.47|133.07|135.67|133.27|134.05|131.65|0
1652786400000|2022-05-17 11:20:00|135.57|133.17|136.56|134.16|136.85|134.45|135.52|133.12|0
1652786700000|2022-05-17 11:25:00|136.65|134.25|137.1|134.7|137.44|135.04|136.36|133.96|0
1652787000000|2022-05-17 11:30:00|137.05|134.65|136.15|133.75|137.05|134.65|135.86|133.46|0
1652787300000|2022-05-17 11:35:00|136.06|133.66|135.27|132.87|136.25|133.85|134.87|132.47|0
1652787600000|2022-05-17 11:40:00|135.17|132.77|134.09|131.69|135.17|132.77|133.7|131.3|0
1652787900000|2022-05-17 11:45:00|133.99|131.59|134.33|131.93|134.48|132.08|133.79|131.39|0
1652788200000|2022-05-17 11:50:00|134.38|131.98|133.69|131.29|134.38|131.98|133.5|131.1|0
1652788500000|2022-05-17 11:55:00|133.89|131.49|133.01|130.61|134.18|131.78|132.81|130.41|0
1652788800000|2022-05-17 12:00:00|132.91|130.51|133.68|131.28|133.98|131.58|132.52|130.12|0
1652789100000|2022-05-17 12:05:00|133.78|131.38|133|130.6|134.46|132.06|132.9|130.5|0
1652789400000|2022-05-17 12:10:00|133.05|130.65|132.22|129.82|133.05|130.65|132.12|129.72|0
1652789700000|2022-05-17 12:15:00|132.27|129.87|131.8|129.4|132.9|130.5|131.8|129.4|0
1652790000000|2022-05-17 12:20:00|131.9|129.5|131.7|129.3|132.09|129.69|131.03|128.63|0
1652790300000|2022-05-17 12:25:00|131.85|129.45|131.51|129.11|131.94|129.54|130.06|127.66|0
1652790600000|2022-05-17 12:30:00|131.41|129.01|131.21|128.81|132.67|130.27|128.81|126.41|0
1652790900000|2022-05-17 12:35:00|131.12|128.72|130.44|128.04|131.79|129.39|130.15|127.75|0
1652791200000|2022-05-17 12:40:00|130.63|128.23|130.96|128.56|131.11|128.71|129.43|127.03|0
1652791500000|2022-05-17 12:45:00|130.92|128.52|131.69|129.29|133.34|130.94|130.92|128.52|0
1652791800000|2022-05-17 12:50:00|131.64|129.24|131.01|128.61|131.69|129.29|130.14|127.74|0
1652792100000|2022-05-17 12:55:00|131.11|128.71|132.9|130.5|133.73|131.33|130.72|128.32|0
1652792400000|2022-05-17 13:00:00|133.14|130.74|134.7|132.3|134.7|132.3|132.65|130.25|0
1652792700000|2022-05-17 13:05:00|134.61|132.21|134.02|131.62|134.8|132.4|132.94|130.54|0
1652793000000|2022-05-17 13:10:00|133.92|131.52|133.72|131.32|134.6|132.2|133.43|131.03|0
1652793300000|2022-05-17 13:15:00|133.77|131.37|133.52|131.12|135.04|132.64|132.84|130.44|0
1652793600000|2022-05-17 13:20:00|133.62|131.22|133.47|131.07|133.91|131.51|133.03|130.63|0
1652793900000|2022-05-17 13:25:00|133.62|131.22|134.2|131.8|134.3|131.9|133.22|130.82|0
1652794200000|2022-05-17 13:30:00|134.1|131.7|132.34|129.94|134.3|131.9|130.31|127.91|0
1652794500000|2022-05-17 13:35:00|132.25|129.85|130.02|127.62|132.25|129.85|128.97|126.57|0
1652794800000|2022-05-17 13:40:00|131.03|128.63|130.79|128.39|132.63|130.23|129.35|126.95|0
1652795100000|2022-05-17 13:45:00|131.17|128.77|127.63|125.23|132.09|129.69|127.63|125.23|0
1652795400000|2022-05-17 13:50:00|127.72|125.32|126.77|124.37|130.11|127.71|126.68|124.28|0
1652795700000|2022-05-17 13:55:00|126.87|124.47|128.96|126.56|129.05|126.65|125.83|123.43|0
1652796000000|2022-05-17 14:00:00|129.15|126.75|131.65|129.25|132.52|130.12|129.15|126.75|0
1652796300000|2022-05-17 14:05:00|131.84|129.44|127.81|125.41|132.03|129.63|127.52|125.12|0
1652796600000|2022-05-17 14:10:00|127.9|125.5|128.57|126.17|128.8|126.4|126.67|124.27|0
1652796900000|2022-05-17 14:15:00|128.76|126.36|131.46|129.06|131.66|129.26|128.09|125.69|0
1652797200000|2022-05-17 14:20:00|131.56|129.16|130.21|127.81|131.95|129.55|129.16|126.76|0
1652797500000|2022-05-17 14:25:00|130.5|128.1|125.84|123.44|131.17|128.77|125.75|123.35|0
1652797800000|2022-05-17 14:30:00|126.13|123.73|127.28|124.88|128.04|125.64|125.5|123.1|0
1652798100000|2022-05-17 14:35:00|127.38|124.98|124.84|122.44|127.38|124.98|124.56|122.16|0
1652798400000|2022-05-17 14:40:00|124.94|122.54|122.99|120.59|124.94|122.54|122.62|120.22|0
1652798700000|2022-05-17 14:45:00|122.89|120.49|122.8|120.4|123.4|121|120.79|118.39|0
1652799000000|2022-05-17 14:50:00|122.89|120.49|123.07|120.67|123.63|121.23|121.79|119.39|0
1652799300000|2022-05-17 14:55:00|122.8|120.4|125.11|122.71|125.11|122.71|122.8|120.4|0
1652799600000|2022-05-17 15:00:00|125.2|122.8|127.26|124.86|127.36|124.96|124.64|122.24|0
1652799900000|2022-05-17 15:05:00|127.17|124.77|125.9|123.5|127.55|125.15|125.06|122.66|0
1652800200000|2022-05-17 15:10:00|126.18|123.78|126.09|123.69|126.75|124.35|125.25|122.85|0
1652800500000|2022-05-17 15:15:00|126.37|123.97|126.65|124.25|127.31|124.91|124.03|121.63|0
1652800800000|2022-05-17 15:20:00|126.74|124.34|127.5|125.1|128.07|125.67|126.37|123.97|0
1652801100000|2022-05-17 15:25:00|127.4|125|129.49|127.09|129.87|127.47|127.31|124.91|0
1652801400000|2022-05-17 15:30:00|129.59|127.19|132.09|129.69|132.38|129.98|129.59|127.19|0
1652801700000|2022-05-17 15:35:00|132.13|129.73|131.31|128.91|132.67|130.27|130.83|128.43|0
1652802000000|2022-05-17 15:40:00|131.21|128.81|129.16|126.76|132.66|130.26|129.16|126.76|0
1652802300000|2022-05-17 15:45:00|129.26|126.86|128.3|125.9|130.02|127.62|128.02|125.62|0
1652802600000|2022-05-17 15:50:00|128.49|126.09|130.4|128|130.89|128.49|128.49|126.09|0
1652802900000|2022-05-17 15:55:00|130.12|127.72|129.54|127.14|130.12|127.72|128.96|126.56|0
1652803200000|2022-05-17 16:00:00|129.82|127.42|129.92|127.52|130.21|127.81|128.39|125.99|0
1652803500000|2022-05-17 16:05:00|129.77|127.37|127.91|125.51|129.92|127.52|126.49|124.09|0
1652803800000|2022-05-17 16:10:00|128|125.6|128.09|125.69|128.76|126.36|126.39|123.99|0
1652804100000|2022-05-17 16:15:00|127.81|125.41|129.72|127.32|130.82|128.42|127.81|125.41|0
1652804400000|2022-05-17 16:20:00|129.62|127.22|130.29|127.89|130.34|127.94|129.05|126.65|0
1652804700000|2022-05-17 16:25:00|130.19|127.79|131.06|128.66|132.22|129.82|129.62|127.22|0
1652805000000|2022-05-17 16:30:00|131.16|128.76|131.54|129.14|133.05|130.65|130.16|127.76|0
1652805300000|2022-05-17 16:35:00|131.64|129.24|130.74|128.34|132.42|130.02|130.54|128.14|0
1652805600000|2022-05-17 16:40:00|130.83|128.43|132.19|129.79|132.58|130.18|130.45|128.05|0
1652805900000|2022-05-17 16:45:00|132.29|129.89|132.68|130.28|134.05|131.65|131.9|129.5|0
1652806200000|2022-05-17 16:50:00|132.48|130.08|131.6|129.2|132.68|130.28|131.02|128.62|0
1652806500000|2022-05-17 16:55:00|131.7|129.3|131.4|129|131.7|129.3|130.73|128.33|0
1652806800000|2022-05-17 17:00:00|131.31|128.91|130.48|128.08|131.4|129|128.41|126.01|0
1652807100000|2022-05-17 17:05:00|130.53|128.13|131.98|129.58|132.86|130.46|130.24|127.84|0
1652807400000|2022-05-17 17:10:00|132.08|129.68|133.49|131.09|133.94|131.54|131.79|129.39|0
1652807700000|2022-05-17 17:15:00|133.64|131.24|134.23|131.83|134.92|132.52|133.64|131.24|0
1652808000000|2022-05-17 17:20:00|134.13|131.73|132.56|130.16|134.72|132.32|132.46|130.06|0
1652808300000|2022-05-17 17:25:00|132.66|130.26|132.26|129.86|133.83|131.43|132.02|129.62|0
1652808600000|2022-05-17 17:30:00|132.36|129.96|132.95|130.55|133.73|131.33|132.07|129.67|0
1652808900000|2022-05-17 17:35:00|133.04|130.64|133.48|131.08|133.97|131.57|132.26|129.86|0
1652809200000|2022-05-17 17:40:00|133.43|131.03|133.14|130.74|133.82|131.42|132.16|129.76|0
1652809500000|2022-05-17 17:45:00|132.94|130.54|133.43|131.03|133.43|131.03|131.67|129.27|0
1652809800000|2022-05-17 17:50:00|133.23|130.83|133.03|130.63|133.72|131.32|132.84|130.44|0
1652810100000|2022-05-17 17:55:00|133.23|130.83|131.27|128.87|133.52|131.12|131.27|128.87|0
1652810400000|2022-05-17 18:00:00|131.66|129.26|130.3|127.9|132.44|130.04|129.15|126.75|0
1652810700000|2022-05-17 18:05:00|130.88|128.48|135.73|133.33|136.28|133.88|130.59|128.19|0
1652811000000|2022-05-17 18:10:00|135.49|133.09|127.56|125.16|135.49|133.09|126|123.6|0
1652811300000|2022-05-17 18:15:00|128.13|125.73|127.32|124.92|129.91|127.51|126.23|123.83|0
1652811600000|2022-05-17 18:20:00|127.42|125.02|125.54|123.14|127.42|125.02|119.72|117.32|0
1652811900000|2022-05-17 18:25:00|125.25|122.85|126.29|123.89|128.76|126.36|124.27|121.87|0
1652812200000|2022-05-17 18:30:00|125.63|123.23|124.26|121.86|128.19|125.79|123.94|121.54|0
1652812500000|2022-05-17 18:35:00|124.03|121.63|129.23|126.83|129.23|126.83|122.54|120.14|0
1652812800000|2022-05-17 18:40:00|129.33|126.93|132.23|129.83|132.91|130.51|129.18|126.78|0
1652813100000|2022-05-17 18:45:00|132.62|130.22|138.08|135.68|138.58|136.18|131.93|129.53|0
1652813400000|2022-05-17 18:50:00|137.88|135.48|135.89|133.49|138.58|136.18|135.89|133.49|0
1652813700000|2022-05-17 18:55:00|135.79|133.39|135.98|133.58|137.62|135.22|134.9|132.5|0
1652814000000|2022-05-17 19:00:00|136.18|133.78|139.37|136.97|139.78|137.38|135.89|133.49|0
1652814300000|2022-05-17 19:05:00|139.17|136.77|139.57|137.17|141.08|138.68|137.77|135.37|0
1652814600000|2022-05-17 19:10:00|139.17|136.77|138.66|136.26|139.37|136.97|137.47|135.07|0
1652814900000|2022-05-17 19:15:00|138.96|136.56|139.66|137.26|140.37|137.97|137.96|135.56|0
1652815200000|2022-05-17 19:20:00|140.17|137.77|139.46|137.06|141.08|138.68|138.76|136.36|0
1652815500000|2022-05-17 19:25:00|139.36|136.96|139.76|137.36|140.77|138.37|139.26|136.86|0
1652815800000|2022-05-17 19:30:00|140.16|137.76|139.45|137.05|141.17|138.77|138.25|135.85|0
1652816100000|2022-05-17 19:35:00|139.66|137.26|138.15|135.75|140.36|137.96|137.85|135.45|0
1652816400000|2022-05-17 19:40:00|137.55|135.15|138.85|136.45|140.05|137.65|136.85|134.45|0
1652816700000|2022-05-17 19:45:00|138.45|136.05|135.66|133.26|138.45|136.05|134.97|132.57|0
1652817000000|2022-05-17 19:50:00|135.86|133.46|138.5|136.1|139|136.6|135.86|133.46|0
1652817300000|2022-05-17 19:55:00|137.7|135.3|140.91|138.51|140.91|138.51|137.3|134.9|0
1652817600000|2022-05-17 20:00:00|141.31|138.91|139.69|137.29|141.31|138.91|139.59|137.19|0
1652817900000|2022-05-17 20:05:00|139.59|137.19|143.07|140.67|143.37|140.97|139.59|137.19|0
1652818200000|2022-05-17 20:10:00|143.06|140.66|143.67|141.27|143.78|141.38|142.96|140.56|0
1652818500000|2022-05-17 20:15:00|143.87|141.07|144.38|141.58|144.89|142.09|143.77|140.97|0
1652818800000|2022-05-17 20:20:00|144.48|141.68|144.48|141.68|144.48|141.68|144.18|141.38|0
1652819100000|2022-05-17 20:25:00|144.38|141.58|144.48|141.68|144.58|141.78|143.97|141.17|0
1652819400000|2022-05-17 20:30:00|144.58|141.78|144.37|141.57|144.58|141.78|144.17|141.37|0
1652819700000|2022-05-17 20:35:00|144.17|141.37|144.47|141.67|144.47|141.67|144.17|141.37|0
1652820000000|2022-05-17 20:40:00|144.37|141.57|144.37|141.57|144.47|141.67|144.37|141.57|0
1652820300000|2022-05-17 20:45:00|144.36|141.56|144.57|141.77|144.67|141.87|144.36|141.56|0
1652820600000|2022-05-17 20:50:00|144.56|141.76|144.56|141.76|144.56|141.76|144.56|141.76|0
1652820900000|2022-05-17 20:55:00|144.46|141.66|144.51|141.71|144.67|141.87|144.46|141.66|0
1652821200000|2022-05-17 21:00:00|144.55|141.75|144.43|141.63|144.55|141.75|144.39|141.59|0
1652821500000|2022-05-17 21:05:00|144.45|141.65|144.43|141.63|144.55|141.75|144.37|141.57|0
1652821800000|2022-05-17 21:10:00|144.45|141.65|144.52|141.72|144.52|141.72|144.38|141.58|0
1652822100000|2022-05-17 21:15:00|144.53|141.73|144.53|141.73|144.55|141.75|144.5|141.7|0
1652822400000|2022-05-17 21:20:00|144.54|141.74|144.56|141.76|144.57|141.77|144.53|141.73|0
1652822700000|2022-05-17 21:25:00|144.57|141.77|144.52|141.72|144.67|141.87|144.52|141.72|0
1652823000000|2022-05-17 21:30:00|144.51|141.71|144.57|141.77|144.57|141.77|144.51|141.71|0
1652823300000|2022-05-17 21:35:00|144.55|141.75|144.46|141.66|144.59|141.79|144.37|141.57|0
1652823600000|2022-05-17 21:40:00|144.47|141.67|144.48|141.68|144.52|141.72|144.47|141.67|0
1652823900000|2022-05-17 21:45:00|144.5|141.7|144.54|141.74|144.59|141.79|144.5|141.7|0
1652824200000|2022-05-17 21:50:00|144.43|141.63|144.57|141.77|144.61|141.81|144.43|141.63|0
1652824500000|2022-05-17 21:55:00|144.55|141.75|144.64|141.84|144.66|141.86|144.47|141.67|0
1652824800000|2022-05-17 22:00:00|144.99|142.19|145.39|142.59|145.55|142.75|144.42|141.62|0
1652825100000|2022-05-17 22:05:00|145.34|142.54|145.75|142.95|146.17|143.37|145.34|142.54|0
1652825400000|2022-05-17 22:10:00|145.85|143.05|145.54|142.74|146.06|143.26|145.44|142.64|0
1652825700000|2022-05-17 22:15:00|145.65|142.85|145.9|143.1|146.21|143.41|145.34|142.54|0
1652826000000|2022-05-17 22:20:00|145.8|143|145.54|142.74|145.85|143.05|145.33|142.53|0
1652826300000|2022-05-17 22:25:00|145.59|142.79|145.69|142.89|145.84|143.04|145.43|142.63|0
1652826600000|2022-05-17 22:30:00|145.64|142.84|145.94|143.14|146.05|143.25|145.53|142.73|0
1652826900000|2022-05-17 22:35:00|145.84|143.04|145.73|142.93|145.94|143.14|145.63|142.83|0
1652827200000|2022-05-17 22:40:00|145.63|142.83|145.63|142.83|145.63|142.83|145.22|142.42|0
1652827500000|2022-05-17 22:45:00|145.73|142.93|145.42|142.62|145.94|143.14|145.42|142.62|0
1652827800000|2022-05-17 22:50:00|145.22|142.42|144.9|142.1|145.42|142.62|144.8|142|0
1652828100000|2022-05-17 22:55:00|144.8|142|144.29|141.49|144.8|142|144.29|141.49|0
1652828400000|2022-05-17 23:00:00|144.44|141.64|144.29|141.49|144.44|141.64|143.78|140.98|0
1652828700000|2022-05-17 23:05:00|144.23|141.43|143.77|140.97|144.44|141.64|143.67|140.87|0
1652829000000|2022-05-17 23:10:00|143.82|141.02|143.82|141.02|144.49|141.69|143.67|140.87|0
1652829300000|2022-05-17 23:15:00|143.87|141.07|143.97|141.17|144.07|141.27|143.77|140.97|0
1652829600000|2022-05-17 23:20:00|144.02|141.22|144.07|141.27|144.38|141.58|143.97|141.17|0
1652829900000|2022-05-17 23:25:00|144.02|141.22|143.96|141.16|144.07|141.27|143.56|140.76|0
1652830200000|2022-05-17 23:30:00|143.91|141.11|144.06|141.26|144.58|141.78|143.91|141.11|0
1652830500000|2022-05-17 23:35:00|144.01|141.21|142.33|139.53|144.01|141.21|142.23|139.43|0
1652830800000|2022-05-17 23:40:00|142.43|139.63|142.73|139.93|142.74|139.94|142.33|139.53|0
1652831100000|2022-05-17 23:45:00|142.84|140.04|142.12|139.32|142.94|140.14|142.02|139.22|0
1652831400000|2022-05-17 23:50:00|142.33|139.53|142.53|139.73|142.93|140.13|142.23|139.43|0
1652831700000|2022-05-17 23:55:00|142.42|139.62|142.32|139.52|142.73|139.93|142.32|139.52|0
1652832000000|2022-05-18 00:00:00|142.52|139.72|142.82|140.02|143.03|140.23|142.12|139.32|0
1652832300000|2022-05-18 00:05:00|142.98|140.18|143.53|140.73|143.53|140.73|142.82|140.02|0
1652832600000|2022-05-18 00:10:00|143.58|140.78|143.53|140.73|143.64|140.84|143.02|140.22|0
1652832900000|2022-05-18 00:15:00|143.43|140.63|143.53|140.73|143.63|140.83|143.17|140.37|0
1652833200000|2022-05-18 00:20:00|143.32|140.52|143.52|140.72|143.73|140.93|143.12|140.32|0
1652833500000|2022-05-18 00:25:00|143.42|140.62|143.01|140.21|143.63|140.83|143.01|140.21|0
1652833800000|2022-05-18 00:30:00|142.71|139.91|142.81|140.01|143.22|140.42|142.65|139.85|0
1652834100000|2022-05-18 00:35:00|142.91|140.11|141.59|138.79|143.01|140.21|141.59|138.79|0
1652834400000|2022-05-18 00:40:00|141.69|138.89|141.79|138.99|142.14|139.34|141.19|138.39|0
1652834700000|2022-05-18 00:45:00|141.89|139.09|142.09|139.29|142.09|139.29|141.28|138.48|0
1652835000000|2022-05-18 00:50:00|141.99|139.19|141.99|139.19|142.19|139.39|141.78|138.98|0
1652835300000|2022-05-18 00:55:00|141.88|139.08|141.68|138.88|141.98|139.18|141.32|138.52|0
1652835600000|2022-05-18 01:00:00|141.78|138.98|141.88|139.08|142.13|139.33|141.48|138.68|0
1652835900000|2022-05-18 01:05:00|141.83|139.03|141.42|138.62|141.88|139.08|140.77|137.97|0
1652836200000|2022-05-18 01:10:00|141.37|138.57|141.57|138.77|141.62|138.82|141.07|138.27|0
1652836500000|2022-05-18 01:15:00|141.62|138.82|141.16|138.36|141.87|139.07|140.86|138.06|0
1652836800000|2022-05-18 01:20:00|141.26|138.46|141.06|138.26|141.36|138.56|140.96|138.16|0
1652837100000|2022-05-18 01:25:00|141.16|138.36|140.86|138.06|141.26|138.46|140.46|137.66|0
1652837400000|2022-05-18 01:30:00|140.96|138.16|139.05|136.25|140.96|138.16|138.85|136.05|0
1652837700000|2022-05-18 01:35:00|139|136.2|139.25|136.45|139.35|136.55|138.8|136|0
1652838000000|2022-05-18 01:40:00|139.29|136.49|137.85|135.05|139.35|136.55|137.85|135.05|0
1652838300000|2022-05-18 01:45:00|138|135.2|138.44|135.64|138.44|135.64|137.55|134.75|0
1652838600000|2022-05-18 01:50:00|138.34|135.54|138.14|135.34|138.94|136.14|137.89|135.09|0
1652838900000|2022-05-18 01:55:00|138.04|135.24|139.33|136.53|139.33|136.53|138.04|135.24|0
1652839200000|2022-05-18 02:00:00|139.48|136.68|139.13|136.33|139.73|136.93|138.73|135.93|0
1652839500000|2022-05-18 02:05:00|139.08|136.28|139.03|136.23|139.13|136.33|138.43|135.63|0
1652839800000|2022-05-18 02:10:00|138.98|136.18|138.83|136.03|139.23|136.43|138.63|135.83|0
1652840100000|2022-05-18 02:15:00|138.68|135.88|139.32|136.52|139.42|136.62|138.53|135.73|0
1652840400000|2022-05-18 02:20:00|139.22|136.42|139.62|136.82|139.62|136.82|139.22|136.42|0
1652840700000|2022-05-18 02:25:00|139.72|136.92|139.92|137.12|140.02|137.22|139.42|136.62|0
1652841000000|2022-05-18 02:30:00|140.02|137.22|139.96|137.16|140.12|137.32|139.62|136.82|0
1652841300000|2022-05-18 02:35:00|140.01|137.21|139.96|137.16|140.11|137.31|139.71|136.91|0
1652841600000|2022-05-18 02:40:00|140.01|137.21|140.91|138.11|141.32|138.52|139.81|137.01|0
1652841900000|2022-05-18 02:45:00|140.96|138.16|140.46|137.66|140.96|138.16|140.21|137.41|0
1652842200000|2022-05-18 02:50:00|140.51|137.71|140.96|138.16|140.96|138.16|140.31|137.51|0
1652842500000|2022-05-18 02:55:00|140.91|138.11|140.1|137.3|141.01|138.21|139.95|137.15|0
1652842800000|2022-05-18 03:00:00|139.9|137.1|140.5|137.7|140.6|137.8|139.8|137|0
1652843100000|2022-05-18 03:05:00|140.4|137.6|140.2|137.4|140.5|137.7|140.04|137.24|0
1652843400000|2022-05-18 03:10:00|140.19|137.39|139.34|136.54|140.29|137.49|138.99|136.19|0
1652843700000|2022-05-18 03:15:00|139.39|136.59|139.09|136.29|139.59|136.79|138.99|136.19|0
1652844000000|2022-05-18 03:20:00|138.99|136.19|138.83|136.03|138.99|136.19|138.49|135.69|0
1652844300000|2022-05-18 03:25:00|138.79|135.99|138.88|136.08|138.89|136.09|138.63|135.83|0
1652844600000|2022-05-18 03:30:00|138.98|136.18|138.63|135.83|139.03|136.23|138.58|135.78|0
1652844900000|2022-05-18 03:35:00|138.58|135.78|135.81|133.01|138.58|135.78|134.83|132.03|0
1652845200000|2022-05-18 03:40:00|135.61|132.81|135.66|132.86|135.91|133.11|135.22|132.42|0
1652845500000|2022-05-18 03:45:00|135.71|132.91|136.49|133.69|136.69|133.89|135.51|132.71|0
1652845800000|2022-05-18 03:50:00|136.44|133.64|136.69|133.89|136.69|133.89|136.14|133.34|0
1652846100000|2022-05-18 03:55:00|136.59|133.79|137.08|134.28|137.32|134.52|136.49|133.69|0
1652846400000|2022-05-18 04:00:00|137.13|134.33|138.27|135.47|138.47|135.67|137.08|134.28|0
1652846700000|2022-05-18 04:05:00|138.37|135.57|138.26|135.46|138.51|135.71|138.01|135.21|0
1652847000000|2022-05-18 04:10:00|138.21|135.41|137.96|135.16|138.26|135.46|137.86|135.06|0
1652847300000|2022-05-18 04:15:00|138.06|135.26|137.86|135.06|138.06|135.26|137.66|134.86|0
1652847600000|2022-05-18 04:20:00|137.96|135.16|138.65|135.85|138.85|136.05|137.91|135.11|0
1652847900000|2022-05-18 04:25:00|138.55|135.75|138|135.2|138.7|135.9|137.85|135.05|0
1652848200000|2022-05-18 04:30:00|138.05|135.25|137.3|134.5|138.05|135.25|137.06|134.26|0
1652848500000|2022-05-18 04:35:00|137.36|134.56|136.86|134.06|137.55|134.75|136.86|134.06|0
1652848800000|2022-05-18 04:40:00|137.06|134.26|137.05|134.25|137.35|134.55|136.95|134.15|0
1652849100000|2022-05-18 04:45:00|136.95|134.15|136.46|133.66|136.95|134.15|136.26|133.46|0
1652849400000|2022-05-18 04:50:00|136.41|133.61|136.95|134.15|136.95|134.15|136.36|133.56|0
1652849700000|2022-05-18 04:55:00|136.85|134.05|136.85|134.05|137.15|134.35|136.65|133.85|0
1652850000000|2022-05-18 05:00:00|136.8|134|137.54|134.74|137.74|134.94|136.75|133.95|0
1652850300000|2022-05-18 05:05:00|137.64|134.84|138.03|135.23|138.73|135.93|137.64|134.84|0
1652850600000|2022-05-18 05:10:00|137.98|135.18|138.03|135.23|138.52|135.72|137.83|135.03|0
1652850900000|2022-05-18 05:15:00|138.07|135.27|138.22|135.42|138.42|135.62|137.93|135.13|0
1652851200000|2022-05-18 05:20:00|138.12|135.32|137.43|134.63|138.32|135.52|136.93|134.13|0
1652851500000|2022-05-18 05:25:00|137.33|134.53|137.42|134.62|137.72|134.92|136.83|134.03|0
1652851800000|2022-05-18 05:30:00|137.32|134.52|137.92|135.12|138.32|135.52|137.13|134.33|0
1652852100000|2022-05-18 05:35:00|137.86|135.06|137.81|135.01|138.11|135.31|137.76|134.96|0
1652852400000|2022-05-18 05:40:00|137.76|134.96|138.61|135.81|138.61|135.81|137.52|134.72|0
1652852700000|2022-05-18 05:45:00|138.71|135.91|138.8|136|139.15|136.35|138.5|135.7|0
1652853000000|2022-05-18 05:50:00|138.95|136.15|139.7|136.9|140.1|137.3|138.5|135.7|0
1652853300000|2022-05-18 05:55:00|139.8|137|140.2|137.4|140.6|137.8|139.7|136.9|0
1652853600000|2022-05-18 06:00:00|140.5|137.7|141.1|138.3|141.1|138.3|139.4|136.6|0
1652853900000|2022-05-18 06:05:00|141.05|138.25|139.49|136.69|141.1|138.3|139.39|136.59|0
1652854200000|2022-05-18 06:10:00|139.39|136.59|139.7|136.9|139.8|137|138.29|135.49|0
1652854500000|2022-05-18 06:15:00|139.64|136.84|139.94|137.14|140.49|137.69|139.5|136.7|0
1652854800000|2022-05-18 06:20:00|139.99|137.19|139.34|136.54|139.99|137.19|138.99|136.19|0
1652855100000|2022-05-18 06:25:00|139.44|136.64|138.89|136.09|139.84|137.04|138.89|136.09|0
1652855400000|2022-05-18 06:30:00|138.79|135.99|138.89|136.09|139.29|136.49|138.59|135.79|0
1652855700000|2022-05-18 06:35:00|138.99|136.19|138.51|135.71|139.13|136.33|137.63|134.83|0
1652856000000|2022-05-18 06:40:00|138.3|135.5|137.7|134.9|138.3|135.5|137.61|134.81|0
1652856300000|2022-05-18 06:45:00|137.6|134.8|137.5|134.7|137.6|134.8|136.91|134.11|0
1652856600000|2022-05-18 06:50:00|137.45|134.65|137.6|134.8|137.8|135|137.3|134.5|0
1652856900000|2022-05-18 06:55:00|137.65|134.85|137.4|134.6|137.74|134.94|137|134.2|0
1652857200000|2022-05-18 07:00:00|137.2|134.4|136.31|133.51|137.64|134.84|136.06|133.26|0
1652857500000|2022-05-18 07:05:00|136.11|133.71|136.99|134.59|137.19|134.79|135.81|133.41|0
1652857800000|2022-05-18 07:10:00|137.04|134.64|134.63|132.23|137.14|134.74|134.53|132.13|0
1652858100000|2022-05-18 07:15:00|134.58|132.18|134.33|131.93|134.98|132.58|132.94|130.54|0
1652858400000|2022-05-18 07:20:00|134.53|132.13|136.54|134.14|136.93|134.53|134.53|132.13|0
1652858700000|2022-05-18 07:25:00|136.49|134.09|135.85|133.45|136.49|134.09|135.75|133.35|0
1652859000000|2022-05-18 07:30:00|135.94|133.54|135.69|133.29|136.34|133.94|135.11|132.71|0
1652859300000|2022-05-18 07:35:00|135.79|133.39|134.76|132.36|136.09|133.69|134.76|132.36|0
1652859600000|2022-05-18 07:40:00|134.81|132.41|135.35|132.95|135.74|133.34|134.57|132.17|0
1652859900000|2022-05-18 07:45:00|135.39|132.99|134.46|132.06|135.44|133.04|134.37|131.97|0
1652860200000|2022-05-18 07:50:00|134.51|132.11|134.56|132.16|134.9|132.5|134.26|131.86|0
1652860500000|2022-05-18 07:55:00|134.65|132.25|135.58|133.18|136.12|133.72|134.6|132.2|0
1652860800000|2022-05-18 08:00:00|135.73|133.33|136.22|133.82|136.71|134.31|134.65|132.25|0
1652861100000|2022-05-18 08:05:00|136.32|133.92|136.22|133.82|136.61|134.21|135.82|133.42|0
1652861400000|2022-05-18 08:10:00|136.36|133.96|136.95|134.55|137|134.6|136.12|133.72|0
1652861700000|2022-05-18 08:15:00|136.91|134.51|135.86|133.46|137.35|134.95|135.82|133.42|0
1652862000000|2022-05-18 08:20:00|135.92|133.52|134.25|131.85|135.92|133.52|134.05|131.65|0
1652862300000|2022-05-18 08:25:00|134.29|131.89|135.42|133.02|135.52|133.12|134.15|131.75|0
1652862600000|2022-05-18 08:30:00|135.52|133.12|134.14|131.74|135.91|133.51|134.05|131.65|0
1652862900000|2022-05-18 08:35:00|134.09|131.69|134.14|131.74|134.48|132.08|134.04|131.64|0
1652863200000|2022-05-18 08:40:00|134.04|131.64|134.92|132.52|134.92|132.52|134.04|131.64|0
1652863500000|2022-05-18 08:45:00|134.87|132.47|134.87|132.47|135.21|132.81|134.77|132.37|0
1652863800000|2022-05-18 08:50:00|134.82|132.42|135.4|133|135.5|133.1|134.72|132.32|0
1652864100000|2022-05-18 08:55:00|135.5|133.1|135.99|133.59|136.14|133.74|135.5|133.1|0
1652864400000|2022-05-18 09:00:00|136.09|133.69|135.54|133.14|136.48|134.08|135.4|133|0
1652864700000|2022-05-18 09:05:00|135.6|133.2|135.99|133.59|135.99|133.59|135.25|132.85|0
1652865000000|2022-05-18 09:10:00|135.93|133.53|136.18|133.78|136.98|134.58|135.89|133.49|0
1652865300000|2022-05-18 09:15:00|136.14|133.74|136.03|133.63|136.14|133.74|135.45|133.05|0
1652865600000|2022-05-18 09:20:00|136.08|133.68|136.72|134.32|137.32|134.92|135.98|133.58|0
1652865900000|2022-05-18 09:25:00|136.62|134.22|136.03|133.63|136.92|134.52|135.98|133.58|0
1652866200000|2022-05-18 09:30:00|135.88|133.48|136.52|134.12|136.62|134.22|135.24|132.84|0
1652866500000|2022-05-18 09:35:00|136.57|134.17|136.81|134.41|137.06|134.66|136.52|134.12|0
1652866800000|2022-05-18 09:40:00|136.86|134.46|137.2|134.8|137.31|134.91|136.71|134.31|0
1652867100000|2022-05-18 09:45:00|137.15|134.75|137.2|134.8|138.1|135.7|137.01|134.61|0
1652867400000|2022-05-18 09:50:00|137.25|134.85|137.2|134.8|137.6|135.2|137.05|134.65|0
1652867700000|2022-05-18 09:55:00|137.3|134.9|139.29|136.89|139.29|136.89|137.1|134.7|0
1652868000000|2022-05-18 10:00:00|139.49|137.09|138.58|136.18|140.19|137.79|138.48|136.08|0
1652868300000|2022-05-18 10:05:00|138.53|136.13|138.48|136.08|139.03|136.63|138.08|135.68|0
1652868600000|2022-05-18 10:10:00|138.43|136.03|138.08|135.68|138.53|136.13|137.68|135.28|0
1652868900000|2022-05-18 10:15:00|138.13|135.73|138.38|135.98|138.48|136.08|137.68|135.28|0
1652869200000|2022-05-18 10:20:00|138.28|135.88|138.52|136.12|138.82|136.42|138.17|135.77|0
1652869500000|2022-05-18 10:25:00|138.57|136.17|138.77|136.37|138.87|136.47|138.12|135.72|0
1652869800000|2022-05-18 10:30:00|138.67|136.27|135.7|133.3|138.72|136.32|135.7|133.3|0
1652870100000|2022-05-18 10:35:00|135.6|133.2|135.3|132.9|135.99|133.59|135.01|132.61|0
1652870400000|2022-05-18 10:40:00|135.15|132.75|134.61|132.21|135.2|132.8|134.03|131.63|0
1652870700000|2022-05-18 10:45:00|134.51|132.11|134.51|132.11|134.9|132.5|134.42|132.02|0
1652871000000|2022-05-18 10:50:00|134.46|132.06|134.02|131.62|134.9|132.5|134.02|131.62|0
1652871300000|2022-05-18 10:55:00|134.22|131.82|133.35|130.95|134.61|132.21|133.35|130.95|0
1652871600000|2022-05-18 11:00:00|133.69|131.29|131.99|129.59|134.13|131.73|131.8|129.4|0
1652871900000|2022-05-18 11:05:00|131.89|129.49|130.63|128.23|131.94|129.54|130.24|127.84|0
1652872200000|2022-05-18 11:10:00|130.53|128.13|129.86|127.46|130.82|128.42|129.67|127.27|0
1652872500000|2022-05-18 11:15:00|129.9|127.5|130.14|127.74|130.43|128.03|129.66|127.26|0
1652872800000|2022-05-18 11:20:00|130.09|127.69|129.28|126.88|130.33|127.93|128.61|126.21|0
1652873100000|2022-05-18 11:25:00|129.18|126.78|128.77|126.37|129.73|127.33|128.39|125.99|0
1652873400000|2022-05-18 11:30:00|128.87|126.47|129.82|127.42|130.4|128|128.87|126.47|0
1652873700000|2022-05-18 11:35:00|129.73|127.33|129.72|127.32|130.68|128.28|129.39|126.99|0
1652874000000|2022-05-18 11:40:00|129.63|127.23|128.29|125.89|129.63|127.23|128.29|125.89|0
1652874300000|2022-05-18 11:45:00|128.39|125.99|128.52|126.12|128.57|126.17|127.72|125.32|0
1652874600000|2022-05-18 11:50:00|128.57|126.17|129.09|126.69|129.14|126.74|128.1|125.7|0
1652874900000|2022-05-18 11:55:00|129.05|126.65|128.09|125.69|129.14|126.74|127.9|125.5|0
1652875200000|2022-05-18 12:00:00|128.19|125.79|128.66|126.26|128.66|126.26|128|125.6|0
1652875500000|2022-05-18 12:05:00|128.75|126.35|129.52|127.12|129.8|127.4|128.75|126.35|0
1652875800000|2022-05-18 12:10:00|129.61|127.21|129.7|127.3|129.71|127.31|128.56|126.16|0
1652876100000|2022-05-18 12:15:00|129.51|127.11|129.69|127.29|130.2|127.8|129.02|126.62|0
1652876400000|2022-05-18 12:20:00|129.64|127.24|129.4|127|130.07|127.67|129.3|126.9|0
1652876700000|2022-05-18 12:25:00|129.44|127.04|130.06|127.66|131.07|128.67|129.2|126.8|0
1652877000000|2022-05-18 12:30:00|130.4|128|129.29|126.89|130.59|128.19|129.01|126.61|0
1652877300000|2022-05-18 12:35:00|129.15|126.75|128.1|125.7|129.2|126.8|127.67|125.27|0
1652877600000|2022-05-18 12:40:00|128.05|125.65|126.35|123.95|128.24|125.84|126.25|123.85|0
1652877900000|2022-05-18 12:45:00|126.25|123.85|125.5|123.1|126.82|124.42|125.4|123|0
1652878200000|2022-05-18 12:50:00|125.4|123|124.09|121.69|125.5|123.1|124|121.6|0
1652878500000|2022-05-18 12:55:00|124.05|121.65|122.61|120.21|124.37|121.97|122.42|120.02|0
1652878800000|2022-05-18 13:00:00|122.52|120.12|123.53|121.13|124|121.6|122.47|120.07|0
1652879100000|2022-05-18 13:05:00|123.62|121.22|121.59|119.19|123.72|121.32|121.41|119.01|0
1652879400000|2022-05-18 13:10:00|121.68|119.28|121.63|119.23|121.96|119.56|119.83|117.43|0
1652879700000|2022-05-18 13:15:00|121.12|118.72|121.3|118.9|121.67|119.27|121.03|118.63|0
1652880000000|2022-05-18 13:20:00|121.4|119|121.58|119.18|122.04|119.64|121.03|118.63|0
1652880300000|2022-05-18 13:25:00|121.48|119.08|122.49|120.09|122.59|120.19|121.39|118.99|0
1652880600000|2022-05-18 13:30:00|122.13|119.73|121.3|118.9|122.77|120.37|120.38|117.98|0
1652880900000|2022-05-18 13:35:00|120.75|118.35|120.39|117.99|124.62|122.22|119.58|117.18|0
1652881200000|2022-05-18 13:40:00|120.25|117.85|118.45|116.05|120.39|117.99|116.9|114.5|0
1652881500000|2022-05-18 13:45:00|118.27|115.87|119.03|116.63|120.61|118.21|118.18|115.78|0
1652881800000|2022-05-18 13:50:00|119.07|116.67|117.58|115.18|119.34|116.94|116.06|113.66|0
1652882100000|2022-05-18 13:55:00|117.13|114.73|114.06|111.66|117.49|115.09|112.78|110.38|0
1652882400000|2022-05-18 14:00:00|114.5|112.1|115.83|113.43|116.9|114.5|114.24|111.84|0
1652882700000|2022-05-18 14:05:00|116|113.6|114.41|112.01|117.97|115.57|114.41|112.01|0
1652883000000|2022-05-18 14:10:00|114.15|111.75|116.62|114.22|116.8|114.4|113.79|111.39|0
1652883300000|2022-05-18 14:15:00|116.71|114.31|115.82|113.42|117.43|115.03|115.02|112.62|0
1652883600000|2022-05-18 14:20:00|115.64|113.24|115.11|112.71|117.33|114.93|113.7|111.3|0
1652883900000|2022-05-18 14:25:00|115.2|112.8|112.13|109.73|116.71|114.31|112.13|109.73|0
1652884200000|2022-05-18 14:30:00|111.87|109.47|111.19|108.79|113.08|110.68|110.5|108.1|0
1652884500000|2022-05-18 14:35:00|111.1|108.7|111.54|109.14|111.54|109.14|109.98|107.58|0
1652884800000|2022-05-18 14:40:00|111.45|109.05|111.54|109.14|112.15|109.75|110.33|107.93|0
1652885100000|2022-05-18 14:45:00|111.28|108.88|112.84|110.44|113.98|111.58|110.41|108.01|0
1652885400000|2022-05-18 14:50:00|112.75|110.35|111.45|109.05|112.75|110.35|110.76|108.36|0
1652885700000|2022-05-18 14:55:00|111.27|108.87|112.66|110.26|112.66|110.26|110.58|108.18|0
1652886000000|2022-05-18 15:00:00|112.49|110.09|109.23|106.83|112.49|110.09|108.88|106.48|0
1652886300000|2022-05-18 15:05:00|109.35|106.95|107.27|104.87|109.65|107.25|107.18|104.78|0
1652886600000|2022-05-18 15:10:00|107.18|104.78|106.17|103.77|107.27|104.87|105.67|103.27|0
1652886900000|2022-05-18 15:15:00|106|103.6|103.75|101.35|106.09|103.69|103.01|100.61|0
1652887200000|2022-05-18 15:20:00|103.83|101.43|102.54|100.14|103.83|101.43|98.9|96.5|0
1652887500000|2022-05-18 15:25:00|102.45|100.05|101.4|99|104.01|101.61|100.83|98.43|0
1652887800000|2022-05-18 15:30:00|101.32|98.92|102.53|100.13|102.61|100.21|99.79|97.39|0
1652888100000|2022-05-18 15:35:00|102.61|100.21|102.85|100.45|104|101.6|102.29|99.89|0
1652888400000|2022-05-18 15:40:00|102.77|100.37|104.91|102.51|105.16|102.76|102.53|100.13|0
1652888700000|2022-05-18 15:45:00|104.66|102.26|103.01|100.61|104.91|102.51|102.12|99.72|0
1652889000000|2022-05-18 15:50:00|102.85|100.45|99.37|96.97|103.83|101.43|99.37|96.97|0
1652889300000|2022-05-18 15:55:00|99.29|96.89|100.3|97.9|101.67|99.27|98.19|95.79|0
1652889600000|2022-05-18 16:00:00|100.14|97.74|100.06|97.66|101.18|98.78|99.5|97.1|0
1652889900000|2022-05-18 16:05:00|100.14|97.74|98.38|95.98|100.14|97.74|97.83|95.43|0
1652890200000|2022-05-18 16:10:00|98.62|96.22|99.49|97.09|99.81|97.41|97.52|95.12|0
1652890500000|2022-05-18 16:15:00|99.57|97.17|98.99|96.59|101.09|98.69|98.83|96.43|0
1652890800000|2022-05-18 16:20:00|99.07|96.67|95.68|93.28|99.31|96.91|95.61|93.21|0
1652891100000|2022-05-18 16:25:00|95.76|93.36|96.78|94.38|97.52|95.12|95.76|93.36|0
1652891400000|2022-05-18 16:30:00|96.93|94.53|98.27|95.87|98.27|95.87|95.92|93.52|0
1652891700000|2022-05-18 16:35:00|98.11|95.71|98.9|96.5|99.3|96.9|97.32|94.92|0
1652892000000|2022-05-18 16:40:00|98.82|96.42|97.32|94.92|98.82|96.42|96.92|94.52|0
1652892300000|2022-05-18 16:45:00|97.16|94.76|99.89|97.49|99.89|97.49|96.77|94.37|0
1652892600000|2022-05-18 16:50:00|100.02|97.62|100.74|98.34|101.3|98.9|99.69|97.29|0
1652892900000|2022-05-18 16:55:00|101.06|98.66|101.3|98.9|101.62|99.22|99.85|97.45|0
1652893200000|2022-05-18 17:00:00|101.22|98.82|98.57|96.17|101.22|98.82|98.57|96.17|0
1652893500000|2022-05-18 17:05:00|97.94|95.54|94.58|92.18|97.94|95.54|94.35|91.95|0
1652893800000|2022-05-18 17:10:00|94.5|92.1|93.42|91.02|95.04|92.64|93.19|90.79|0
1652894100000|2022-05-18 17:15:00|93.5|91.1|92.51|90.11|93.73|91.33|90.67|88.27|0
1652894400000|2022-05-18 17:20:00|92.82|90.42|92.97|90.57|94.35|91.95|92.74|90.34|0
1652894700000|2022-05-18 17:25:00|93.12|90.72|93.35|90.95|93.73|91.33|92.13|89.73|0
1652895000000|2022-05-18 17:30:00|93.27|90.87|94.11|91.71|94.19|91.79|92.43|90.03|0
1652895300000|2022-05-18 17:35:00|94.34|91.94|94.57|92.17|94.96|92.56|93.57|91.17|0
1652895600000|2022-05-18 17:40:00|94.64|92.24|91.29|88.89|94.64|92.24|90.77|88.37|0
1652895900000|2022-05-18 17:45:00|91.37|88.97|89.28|86.88|91.67|89.27|89.24|86.84|0
1652896200000|2022-05-18 17:50:00|89.35|86.95|89.13|86.73|89.95|87.55|88.1|85.7|0
1652896500000|2022-05-18 17:55:00|88.98|86.58|89.18|86.78|90.23|87.83|87.18|84.78|0
1652896800000|2022-05-18 18:00:00|89.4|87|89.55|87.15|90.29|87.89|88.22|85.82|0
1652897100000|2022-05-18 18:05:00|89.88|87.48|89.92|87.52|90.22|87.82|88.29|85.89|0
1652897400000|2022-05-18 18:10:00|90.14|87.74|88.73|86.33|90.81|88.41|88.44|86.04|0
1652897700000|2022-05-18 18:15:00|88.8|86.4|90.43|88.03|91.11|88.71|87.7|85.3|0
1652898000000|2022-05-18 18:20:00|90.21|87.81|90.06|87.66|91.48|89.08|89.21|86.81|0
1652898300000|2022-05-18 18:25:00|90.21|87.81|91.48|89.08|91.78|89.38|90.21|87.81|0
1652898600000|2022-05-18 18:30:00|91.4|89|87.58|85.18|92|89.6|87.36|84.96|0
1652898900000|2022-05-18 18:35:00|87.65|85.25|87.4|85|87.98|85.58|85.4|83|0
1652899200000|2022-05-18 18:40:00|87.33|84.93|87.33|84.93|88.79|86.39|86.6|84.2|0
1652899500000|2022-05-18 18:45:00|87.11|84.71|88.13|85.73|88.86|86.46|85.37|82.97|0
1652899800000|2022-05-18 18:50:00|87.94|85.54|86.67|84.27|88.79|86.39|86.09|83.69|0
1652900100000|2022-05-18 18:55:00|86.59|84.19|85.87|83.47|87.9|85.5|85.08|82.68|0
1652900400000|2022-05-18 19:00:00|85.51|83.11|86.37|83.97|87.46|85.06|85.51|83.11|0
1652900700000|2022-05-18 19:05:00|86.23|83.83|86.65|84.25|88.41|86.01|86.23|83.83|0
1652901000000|2022-05-18 19:10:00|86.68|84.28|86.03|83.63|88.14|85.74|86.03|83.63|0
1652901300000|2022-05-18 19:15:00|85.89|83.49|86.82|84.42|87.77|85.37|85.89|83.49|0
1652901600000|2022-05-18 19:20:00|86.68|84.28|84.13|81.73|87.7|85.3|83.77|81.37|0
1652901900000|2022-05-18 19:25:00|84.2|81.8|83.49|81.09|84.34|81.94|83.07|80.67|0
1652902200000|2022-05-18 19:30:00|83.42|81.02|83.49|81.09|84.48|82.08|83.07|80.67|0
1652902500000|2022-05-18 19:35:00|83.35|80.95|86.94|84.54|88.38|85.98|83.07|80.67|0
1652902800000|2022-05-18 19:40:00|86.87|84.47|84.49|82.09|87.82|85.42|83.78|81.38|0
1652903100000|2022-05-18 19:45:00|84.35|81.95|83|80.6|85.28|82.88|82.51|80.11|0
1652903400000|2022-05-18 19:50:00|83.43|81.03|82.44|80.04|85.78|83.38|81.95|79.55|0
1652903700000|2022-05-18 19:55:00|82.37|79.97|86.35|83.95|86.35|83.95|82.23|79.83|0
1652904000000|2022-05-18 20:00:00|86.57|84.17|83.84|81.44|86.57|84.17|83.07|80.67|0
1652904300000|2022-05-18 20:05:00|83.77|81.37|82.15|79.75|83.77|81.37|81.73|79.33|0
1652904600000|2022-05-18 20:10:00|82.29|79.89|82.32|79.92|82.78|80.38|81.66|79.26|0
1652904900000|2022-05-18 20:15:00|82.63|79.83|81.79|78.99|82.7|79.9|81.37|78.57|0
1652905200000|2022-05-18 20:20:00|81.68|78.88|81.72|78.92|81.79|78.99|81.3|78.5|0
1652905500000|2022-05-18 20:25:00|81.65|78.85|81.82|79.02|81.85|79.05|81.16|78.36|0
1652905800000|2022-05-18 20:30:00|81.78|78.98|82.13|79.33|82.34|79.54|81.64|78.84|0
1652906100000|2022-05-18 20:35:00|82.2|79.4|81.85|79.05|82.34|79.54|81.57|78.77|0
1652906400000|2022-05-18 20:40:00|81.92|79.12|82.19|79.39|82.4|79.6|81.71|78.91|0
1652906700000|2022-05-18 20:45:00|82.26|79.46|83.31|80.51|83.39|80.59|82.19|79.39|0
1652907000000|2022-05-18 20:50:00|83.38|80.58|83.77|80.97|83.88|81.08|82.82|80.02|0
1652907300000|2022-05-18 20:55:00|83.95|81.15|83.48|80.68|84.02|81.22|83.03|80.23|0
1652907600000|2022-05-18 21:00:00|83.44|80.64|83.56|80.76|83.56|80.76|83.34|80.54|0
1652907900000|2022-05-18 21:05:00|83.54|80.74|83.65|80.85|83.76|80.96|83.48|80.68|0
1652908200000|2022-05-18 21:10:00|83.69|80.89|83.56|80.76|83.69|80.89|83.48|80.68|0
1652908500000|2022-05-18 21:15:00|83.55|80.75|83.5|80.7|83.67|80.87|83.49|80.69|0
1652908800000|2022-05-18 21:20:00|83.49|80.69|83.73|80.93|83.73|80.93|83.44|80.64|0
1652909100000|2022-05-18 21:25:00|83.7|80.9|83.69|80.89|83.71|80.91|83.65|80.85|0
1652909400000|2022-05-18 21:30:00|83.66|80.86|83.68|80.88|83.7|80.9|83.66|80.86|0
1652909700000|2022-05-18 21:35:00|83.67|80.87|83.67|80.87|83.67|80.87|83.64|80.84|0
1652910000000|2022-05-18 21:40:00|83.68|80.88|83.63|80.83|83.73|80.93|83.58|80.78|0
1652910300000|2022-05-18 21:45:00|83.68|80.88|83.71|80.91|83.71|80.91|83.68|80.88|0
1652910600000|2022-05-18 21:50:00|83.66|80.86|83.77|80.97|83.77|80.97|83.66|80.86|0
1652910900000|2022-05-18 21:55:00|83.78|80.98|83.93|81.13|84.16|81.36|83.77|80.97|0
1652911200000|2022-05-18 22:00:00|84.09|81.29|83.63|80.83|84.8|82|83.63|80.83|0
1652911500000|2022-05-18 22:05:00|83.59|80.79|83.66|80.86|83.84|81.04|83.07|80.27|0
1652911800000|2022-05-18 22:10:00|83.77|80.97|84.33|81.53|84.44|81.64|83.49|80.69|0
1652912100000|2022-05-18 22:15:00|84.44|81.64|84.83|82.03|84.97|82.17|83.77|80.97|0
1652912400000|2022-05-18 22:20:00|84.86|82.06|84.54|81.74|85.04|82.24|84.4|81.6|0
1652912700000|2022-05-18 22:25:00|84.58|81.78|83.13|80.33|84.76|81.96|83.05|80.25|0
1652913000000|2022-05-18 22:30:00|83.05|80.25|84.25|81.45|84.47|81.67|83.05|80.25|0
1652913300000|2022-05-18 22:35:00|84.32|81.52|84.39|81.59|84.82|82.02|84.18|81.38|0
1652913600000|2022-05-18 22:40:00|84.43|81.63|84.82|82.02|84.82|82.02|84.39|81.59|0
1652913900000|2022-05-18 22:45:00|84.75|81.95|84.39|81.59|84.75|81.95|84.18|81.38|0
1652914200000|2022-05-18 22:50:00|84.28|81.48|83.82|81.02|84.35|81.55|83.68|80.88|0
1652914500000|2022-05-18 22:55:00|83.89|81.09|84.45|81.65|84.74|81.94|83.89|81.09|0
1652914800000|2022-05-18 23:00:00|84.38|81.58|84.31|81.51|84.63|81.83|84.13|81.33|0
1652915100000|2022-05-18 23:05:00|84.34|81.54|83.74|80.94|84.67|81.87|83.74|80.94|0
1652915400000|2022-05-18 23:10:00|83.56|80.76|82.54|79.74|83.6|80.8|82.37|79.57|0
1652915700000|2022-05-18 23:15:00|82.47|79.67|82.19|79.39|82.75|79.95|82.05|79.25|0
1652916000000|2022-05-18 23:20:00|82.26|79.46|82.68|79.88|82.75|79.95|82.01|79.21|0
1652916300000|2022-05-18 23:25:00|82.75|79.95|82.46|79.66|82.75|79.95|82.22|79.42|0
1652916600000|2022-05-18 23:30:00|82.36|79.56|82.36|79.56|83.02|80.22|82.29|79.49|0
1652916900000|2022-05-18 23:35:00|82.32|79.52|79.83|77.03|82.5|79.7|79.49|76.69|0
1652917200000|2022-05-18 23:40:00|79.9|77.1|80.31|77.51|80.45|77.65|79.15|76.35|0
1652917500000|2022-05-18 23:45:00|80.45|77.65|79.83|77.03|80.58|77.78|79.49|76.69|0
1652917800000|2022-05-18 23:50:00|79.76|76.96|79.89|77.09|80.06|77.26|79.48|76.68|0
1652918100000|2022-05-18 23:55:00|79.76|76.96|79.07|76.27|80.23|77.43|79|76.2|0
1652918400000|2022-05-19 00:00:00|78.6|75.8|80.09|77.29|80.51|77.71|78.33|75.53|0
1652918700000|2022-05-19 00:05:00|80.16|77.36|82.2|79.4|82.31|79.51|79.68|76.88|0
1652919000000|2022-05-19 00:10:00|82.17|79.37|81.47|78.67|82.51|79.71|81.36|78.56|0
1652919300000|2022-05-19 00:15:00|81.61|78.81|81.26|78.46|81.95|79.15|80.91|78.11|0
1652919600000|2022-05-19 00:20:00|81.12|78.32|82.83|80.03|82.83|80.03|80.57|77.77|0
1652919900000|2022-05-19 00:25:00|82.9|80.1|83.17|80.37|85.68|82.88|82.34|79.54|0
1652920200000|2022-05-19 00:30:00|83.03|80.23|83.8|81|83.8|81|82.26|79.46|0
1652920500000|2022-05-19 00:35:00|83.69|80.89|83.31|80.51|83.87|81.07|83.03|80.23|0
1652920800000|2022-05-19 00:40:00|83.34|80.54|83.3|80.5|83.8|81|82.64|79.84|0
1652921100000|2022-05-19 00:45:00|83.16|80.36|82.88|80.08|83.51|80.71|82.6|79.8|0
1652921400000|2022-05-19 00:50:00|82.74|79.94|82.74|79.94|83.09|80.29|82.33|79.53|0
1652921700000|2022-05-19 00:55:00|82.67|79.87|82.95|80.15|82.98|80.18|82.43|79.63|0
1652922000000|2022-05-19 01:00:00|83.23|80.43|83.4|80.6|83.65|80.85|82.95|80.15|0
1652922300000|2022-05-19 01:05:00|83.43|80.63|83.43|80.63|83.79|80.99|82.66|79.86|0
1652922600000|2022-05-19 01:10:00|83.47|80.67|83.71|80.91|84.2|81.4|83.15|80.35|0
1652922900000|2022-05-19 01:15:00|83.67|80.87|83.57|80.77|83.92|81.12|83.39|80.59|0
1652923200000|2022-05-19 01:20:00|83.29|80.49|82.13|79.33|83.29|80.49|81.82|79.02|0
1652923500000|2022-05-19 01:25:00|81.96|79.16|82.51|79.71|82.72|79.92|81.89|79.09|0
1652923800000|2022-05-19 01:30:00|82.38|79.58|81.99|79.19|82.48|79.68|81.61|78.81|0
1652924100000|2022-05-19 01:35:00|82.03|79.23|81.57|78.77|82.3|79.5|81.2|78.4|0
1652924400000|2022-05-19 01:40:00|81.68|78.88|82.02|79.22|82.02|79.22|80.58|77.78|0
1652924700000|2022-05-19 01:45:00|82.09|79.29|82.78|79.98|83.06|80.26|82.09|79.29|0
1652925000000|2022-05-19 01:50:00|82.85|80.05|82.64|79.84|83.2|80.4|82.29|79.49|0
1652925300000|2022-05-19 01:55:00|82.57|79.77|82.64|79.84|82.92|80.12|82.43|79.63|0
1652925600000|2022-05-19 02:00:00|82.57|79.77|82.78|79.98|82.92|80.12|82.43|79.63|0
1652925900000|2022-05-19 02:05:00|82.71|79.91|82.91|80.11|83.75|80.95|82.64|79.84|0
1652926200000|2022-05-19 02:10:00|82.98|80.18|83.08|80.28|83.26|80.46|82.77|79.97|0
1652926500000|2022-05-19 02:15:00|83.01|80.21|82.98|80.18|83.19|80.39|82.77|79.97|0
1652926800000|2022-05-19 02:20:00|82.91|80.11|82.98|80.18|83.12|80.32|82.84|80.04|0
1652927100000|2022-05-19 02:25:00|83.05|80.25|83.25|80.45|83.68|80.88|83.05|80.25|0
1652927400000|2022-05-19 02:30:00|83.22|80.42|83.78|80.98|84.09|81.29|83.18|80.38|0
1652927700000|2022-05-19 02:35:00|83.95|81.15|84.23|81.43|84.44|81.64|83.74|80.94|0
1652928000000|2022-05-19 02:40:00|84.09|81.29|85.94|83.14|86.22|83.42|83.98|81.18|0
1652928300000|2022-05-19 02:45:00|86.01|83.21|86.22|83.42|86.94|84.14|86.01|83.21|0
1652928600000|2022-05-19 02:50:00|86.26|83.46|86.51|83.71|86.72|83.92|86.08|83.28|0
1652928900000|2022-05-19 02:55:00|86.58|83.78|87.44|84.64|87.51|84.71|86.43|83.63|0
1652929200000|2022-05-19 03:00:00|87.37|84.57|88.2|85.4|88.24|85.44|87.37|84.57|0
1652929500000|2022-05-19 03:05:00|88.24|85.44|88.24|85.44|88.9|86.1|87.87|85.07|0
1652929800000|2022-05-19 03:10:00|88.16|85.36|86.81|84.01|88.16|85.36|86.59|83.79|0
1652930100000|2022-05-19 03:15:00|86.74|83.94|86.52|83.72|86.77|83.97|86.37|83.57|0
1652930400000|2022-05-19 03:20:00|86.59|83.79|88.81|86.01|89.25|86.45|86.37|83.57|0
1652930700000|2022-05-19 03:25:00|88.77|85.97|88.55|85.75|89.8|87|88.4|85.6|0
1652931000000|2022-05-19 03:30:00|88.58|85.78|87.89|85.09|88.69|85.89|87.89|85.09|0
1652931300000|2022-05-19 03:35:00|88|85.2|88.62|85.82|89.21|86.41|87.85|85.05|0
1652931600000|2022-05-19 03:40:00|88.69|85.89|89.02|86.22|90.02|87.22|88.47|85.67|0
1652931900000|2022-05-19 03:45:00|89.06|86.26|89.94|87.14|90.01|87.21|88.83|86.03|0
1652932200000|2022-05-19 03:50:00|90.09|87.29|89.09|86.29|90.16|87.36|88.94|86.14|0
1652932500000|2022-05-19 03:55:00|89.2|86.4|89.27|86.47|89.64|86.84|88.83|86.03|0
1652932800000|2022-05-19 04:00:00|89.23|86.43|88.75|85.95|89.27|86.47|88.68|85.88|0
1652933100000|2022-05-19 04:05:00|88.68|85.88|89.04|86.24|89.19|86.39|88.68|85.88|0
1652933400000|2022-05-19 04:10:00|89.12|86.32|89.11|86.31|89.26|86.46|88.82|86.02|0
1652933700000|2022-05-19 04:15:00|89.19|86.39|89.26|86.46|89.63|86.83|89.19|86.39|0
1652934000000|2022-05-19 04:20:00|89.33|86.53|89.48|86.68|89.63|86.83|88.89|86.09|0
1652934300000|2022-05-19 04:25:00|89.51|86.71|89.03|86.23|89.55|86.75|89.03|86.23|0
1652934600000|2022-05-19 04:30:00|88.96|86.16|88.59|85.79|89.18|86.38|88.15|85.35|0
1652934900000|2022-05-19 04:35:00|88.52|85.72|88.22|85.42|88.96|86.16|88.04|85.24|0
1652935200000|2022-05-19 04:40:00|88.37|85.57|88.66|85.86|88.69|85.89|88.07|85.27|0
1652935500000|2022-05-19 04:45:00|88.69|85.89|89.61|86.81|89.91|87.11|88.62|85.82|0
1652935800000|2022-05-19 04:50:00|89.47|86.67|89.46|86.66|89.61|86.81|89.17|86.37|0
1652936100000|2022-05-19 04:55:00|89.54|86.74|88.94|86.14|89.68|86.88|88.94|86.14|0
1652936400000|2022-05-19 05:00:00|89.13|86.33|88.57|85.77|89.76|86.96|88.43|85.63|0
1652936700000|2022-05-19 05:05:00|88.5|85.7|88.61|85.81|89.46|86.66|88.35|85.55|0
1652937000000|2022-05-19 05:10:00|88.65|85.85|87.69|84.89|88.87|86.07|87.62|84.82|0
1652937300000|2022-05-19 05:15:00|87.77|84.97|87.94|85.14|87.98|85.18|87.26|84.46|0
1652937600000|2022-05-19 05:20:00|87.91|85.11|88.2|85.4|88.49|85.69|87.84|85.04|0
1652937900000|2022-05-19 05:25:00|88.23|85.43|87.98|85.18|88.49|85.69|87.76|84.96|0
1652938200000|2022-05-19 05:30:00|88.05|85.25|86.74|83.94|88.05|85.25|86.59|83.79|0
1652938500000|2022-05-19 05:35:00|86.7|83.9|84.83|82.03|86.7|83.9|84.55|81.75|0
1652938800000|2022-05-19 05:40:00|84.8|82|86.08|83.28|86.16|83.36|84.52|81.72|0
1652939100000|2022-05-19 05:45:00|86.16|83.36|85.33|82.53|86.73|83.93|85.15|82.35|0
1652939400000|2022-05-19 05:50:00|85.29|82.49|86.27|83.47|86.63|83.83|85.26|82.46|0
1652939700000|2022-05-19 05:55:00|86.31|83.51|86.34|83.54|86.95|84.15|85.91|83.11|0
1652940000000|2022-05-19 06:00:00|86.16|83.36|85.55|82.75|86.77|83.97|85.13|82.33|0
1652940300000|2022-05-19 06:05:00|85.48|82.68|86.99|84.19|86.99|84.19|85.19|82.39|0
1652940600000|2022-05-19 06:10:00|87.06|84.26|86.51|83.71|87.78|84.98|86.26|83.46|0
1652940900000|2022-05-19 06:15:00|86.59|83.79|86.05|83.25|87.27|84.47|85.83|83.03|0
1652941200000|2022-05-19 06:20:00|86.01|83.21|85.61|82.81|86.12|83.32|85.33|82.53|0
1652941500000|2022-05-19 06:25:00|85.76|82.96|85.9|83.1|86.62|83.82|85.68|82.88|0
1652941800000|2022-05-19 06:30:00|85.97|83.17|86.9|84.1|87.48|84.68|85.82|83.02|0
1652942100000|2022-05-19 06:35:00|86.97|84.17|87.26|84.46|87.59|84.79|86.83|84.03|0
1652942400000|2022-05-19 06:40:00|87.33|84.53|85.96|83.16|87.37|84.57|85.67|82.87|0
1652942700000|2022-05-19 06:45:00|86|83.2|85.74|82.94|86.39|83.59|85.6|82.8|0
1652943000000|2022-05-19 06:50:00|85.82|83.02|85.53|82.73|86.06|83.26|85.39|82.59|0
1652943300000|2022-05-19 06:55:00|85.56|82.76|85.74|82.94|85.95|83.15|85.31|82.51|0
1652943600000|2022-05-19 07:00:00|85.63|82.83|83.59|80.79|85.63|82.83|82.57|79.77|0
1652943900000|2022-05-19 07:05:00|83.64|81.24|84.56|82.16|85.06|82.66|83.46|81.06|0
1652944200000|2022-05-19 07:10:00|84.38|81.98|82.61|80.21|84.38|81.98|81.81|79.41|0
1652944500000|2022-05-19 07:15:00|82.51|80.11|82.37|79.97|83.42|81.02|81.32|78.92|0
1652944800000|2022-05-19 07:20:00|82.4|80|79.67|77.27|82.4|80|79.4|77|0
1652945100000|2022-05-19 07:25:00|77.66|75.26|78.6|76.2|80.5|78.1|77.66|75.26|0
1652945400000|2022-05-19 07:30:00|78.73|76.33|76.8|74.4|78.73|76.33|74.13|71.73|0
1652945700000|2022-05-19 07:35:00|76.74|74.34|74.15|71.75|76.74|74.34|74.06|71.66|0
1652946000000|2022-05-19 07:40:00|74.18|71.78|76.01|73.61|76.43|74.03|74.18|71.78|0
1652946300000|2022-05-19 07:45:00|75.97|73.57|77.33|74.93|77.66|75.26|75.97|73.57|0
1652946600000|2022-05-19 07:50:00|77.26|74.86|76.83|74.43|77.53|75.13|76.43|74.03|0
1652946900000|2022-05-19 07:55:00|77.06|74.66|78.87|76.47|79.34|76.94|77.06|74.66|0
1652947200000|2022-05-19 08:00:00|78.9|76.5|76.86|74.46|79.14|76.74|76.86|74.46|0
1652947500000|2022-05-19 08:05:00|76.82|74.42|77.32|74.92|77.45|75.05|75.73|73.33|0
1652947800000|2022-05-19 08:10:00|77.45|75.05|78.32|75.92|78.39|75.99|76.55|74.15|0
1652948100000|2022-05-19 08:15:00|78.39|75.99|76.25|73.85|78.59|76.19|76.06|73.66|0
1652948400000|2022-05-19 08:20:00|76.32|73.92|76.48|74.08|76.78|74.38|76.06|73.66|0
1652948700000|2022-05-19 08:25:00|76.65|74.25|75.69|73.29|77.44|75.04|75.36|72.96|0
1652949000000|2022-05-19 08:30:00|76.45|74.05|74.61|72.21|76.65|74.25|74.51|72.11|0
1652949300000|2022-05-19 08:35:00|74.68|72.28|75.2|72.8|75.33|72.93|74.48|72.08|0
1652949600000|2022-05-19 08:40:00|75.1|72.7|74.19|71.79|75.2|72.8|74.12|71.72|0
1652949900000|2022-05-19 08:45:00|74.22|71.82|74.28|71.88|75.32|72.92|74.15|71.75|0
1652950200000|2022-05-19 08:50:00|74.22|71.82|75.19|72.79|75.45|73.05|74.22|71.82|0
1652950500000|2022-05-19 08:55:00|75.12|72.72|72.35|69.95|75.19|72.79|72.29|69.89|0
1652950800000|2022-05-19 09:00:00|72.29|69.89|71.78|69.38|72.29|69.89|71.41|69.01|0
1652951100000|2022-05-19 09:05:00|71.91|69.51|74.04|71.64|74.04|71.64|71.66|69.26|0
1652951400000|2022-05-19 09:10:00|74.01|71.61|71.9|69.5|74.04|71.64|71.46|69.06|0
1652951700000|2022-05-19 09:15:00|71.81|69.41|72|69.6|72.38|69.98|71.68|69.28|0
1652952000000|2022-05-19 09:20:00|71.94|69.54|71.87|69.47|72.79|70.39|71.75|69.35|0
1652952300000|2022-05-19 09:25:00|71.96|69.56|72.28|69.88|72.75|70.35|71.68|69.28|0
1652952600000|2022-05-19 09:30:00|72.34|69.94|72.18|69.78|72.47|70.07|71.43|69.03|0
1652952900000|2022-05-19 09:35:00|72.21|69.81|70.55|68.15|72.27|69.87|70.49|68.09|0
1652953200000|2022-05-19 09:40:00|70.58|68.18|70.58|68.18|71.23|68.83|70.2|67.8|0
1652953500000|2022-05-19 09:45:00|70.61|68.21|71.98|69.58|72.17|69.77|70.51|68.11|0
1652953800000|2022-05-19 09:50:00|71.95|69.55|72.39|69.99|72.74|70.34|71.29|68.89|0
1652954100000|2022-05-19 09:55:00|72.36|69.96|71.29|68.89|72.36|69.96|70.6|68.2|0
1652954400000|2022-05-19 10:00:00|71.35|68.95|72.36|69.96|72.93|70.53|70.82|68.42|0
1652954700000|2022-05-19 10:05:00|72.42|70.02|73.21|70.81|73.37|70.97|72.29|69.89|0
1652955000000|2022-05-19 10:10:00|73.31|70.91|73.4|71|73.95|71.55|73.05|70.65|0
1652955300000|2022-05-19 10:15:00|73.37|70.97|73.21|70.81|73.56|71.16|72.29|69.89|0
1652955600000|2022-05-19 10:20:00|72.92|70.52|73.69|71.29|73.88|71.48|72.73|70.33|0
1652955900000|2022-05-19 10:25:00|73.72|71.32|73.33|70.93|73.88|71.48|73.05|70.65|0
1652956200000|2022-05-19 10:30:00|73.17|70.77|72.15|69.75|73.33|70.93|71.84|69.44|0
1652956500000|2022-05-19 10:35:00|72.09|69.69|73.74|71.34|73.74|71.34|72.09|69.69|0
1652956800000|2022-05-19 10:40:00|73.68|71.28|73.8|71.4|73.96|71.56|72.71|70.31|0
1652957100000|2022-05-19 10:45:00|73.86|71.46|74.56|72.16|75.16|72.76|73.86|71.46|0
1652957400000|2022-05-19 10:50:00|74.63|72.23|74.89|72.49|74.89|72.49|73.56|71.16|0
1652957700000|2022-05-19 10:55:00|75.02|72.62|75.47|73.07|75.77|73.37|74.69|72.29|0
1652958000000|2022-05-19 11:00:00|75.41|73.01|74.75|72.35|76.3|73.9|74.69|72.29|0
1652958300000|2022-05-19 11:05:00|74.69|72.29|73.91|71.51|74.69|72.29|73.46|71.06|0
1652958600000|2022-05-19 11:10:00|73.78|71.38|74.42|72.02|74.42|72.02|72.94|70.54|0
1652958900000|2022-05-19 11:15:00|74.39|71.99|74.09|71.69|74.65|72.25|73.9|71.5|0
1652959200000|2022-05-19 11:20:00|74.16|71.76|76.22|73.82|76.65|74.25|74.03|71.63|0
1652959500000|2022-05-19 11:25:00|76.12|73.72|78.12|75.72|78.93|76.53|76.12|73.72|0
1652959800000|2022-05-19 11:30:00|78.32|75.92|76.58|74.18|78.32|75.92|76.38|73.98|0
1652960100000|2022-05-19 11:35:00|76.65|74.25|76.84|74.44|77.74|75.34|76.54|74.14|0
1652960400000|2022-05-19 11:40:00|76.91|74.51|78.25|75.85|78.92|76.52|76.44|74.04|0
1652960700000|2022-05-19 11:45:00|78.18|75.78|76.18|73.78|79.52|77.12|75.65|73.25|0
1652961000000|2022-05-19 11:50:00|76.05|73.65|76.58|74.18|76.58|74.18|75.62|73.22|0
1652961300000|2022-05-19 11:55:00|76.47|74.07|77.58|75.18|78.86|76.46|76.47|74.07|0
1652961600000|2022-05-19 12:00:00|77.64|75.24|76.57|74.17|77.84|75.44|76.24|73.84|0
1652961900000|2022-05-19 12:05:00|76.5|74.1|76.44|74.04|77|74.6|76.3|73.9|0
1652962200000|2022-05-19 12:10:00|76.57|74.17|75.57|73.17|76.97|74.57|75.47|73.07|0
1652962500000|2022-05-19 12:15:00|75.64|73.24|75.51|73.11|75.77|73.37|74.72|72.32|0
1652962800000|2022-05-19 12:20:00|75.44|73.04|73.74|71.34|75.9|73.5|73.74|71.34|0
1652963100000|2022-05-19 12:25:00|73.71|71.31|74.81|72.41|74.91|72.51|73.71|71.31|0
1652963400000|2022-05-19 12:30:00|74.84|72.44|73.03|70.63|75.47|73.07|72.83|70.43|0
1652963700000|2022-05-19 12:35:00|73.09|70.69|72.51|70.11|74.71|72.31|72.38|69.98|0
1652964000000|2022-05-19 12:40:00|72.57|70.17|73.73|71.33|73.99|71.59|72.13|69.73|0
1652964300000|2022-05-19 12:45:00|73.67|71.27|74.38|71.98|74.61|72.21|73.47|71.07|0
1652964600000|2022-05-19 12:50:00|74.25|71.85|74.05|71.65|74.9|72.5|73.99|71.59|0
1652964900000|2022-05-19 12:55:00|74.12|71.72|74.06|71.66|75.16|72.76|73.82|71.42|0
1652965200000|2022-05-19 13:00:00|74|71.6|73.96|71.56|74.26|71.86|73.61|71.21|0
1652965500000|2022-05-19 13:05:00|74.12|71.72|75.3|72.9|75.56|73.16|73.93|71.53|0
1652965800000|2022-05-19 13:10:00|75.37|72.97|76.76|74.36|77.63|75.23|75.37|72.97|0
1652966100000|2022-05-19 13:15:00|76.82|74.42|76.22|73.82|76.96|74.56|75.76|73.36|0
1652966400000|2022-05-19 13:20:00|76.29|73.89|75.36|72.96|77.35|74.95|75.36|72.96|0
1652966700000|2022-05-19 13:25:00|75.19|72.79|75.62|73.22|76.51|74.11|75.16|72.76|0
1652967000000|2022-05-19 13:30:00|76.02|73.62|80.2|77.8|81.17|78.77|75.42|73.02|0
1652967300000|2022-05-19 13:35:00|80.82|78.42|82.54|80.14|84.87|82.47|79.62|77.22|0
1652967600000|2022-05-19 13:40:00|82.47|80.07|77.52|75.12|83.17|80.77|77.26|74.86|0
1652967900000|2022-05-19 13:45:00|77.73|75.33|73.67|71.27|77.79|75.39|71.64|69.24|0
1652968200000|2022-05-19 13:50:00|73.54|71.14|75.23|72.83|75.59|73.19|72.57|70.17|0
1652968500000|2022-05-19 13:55:00|75.09|72.69|75.62|73.22|78.96|76.56|75.03|72.63|0
1652968800000|2022-05-19 14:00:00|76.05|73.65|80.38|77.98|84.57|82.17|75.49|73.09|0
1652969100000|2022-05-19 14:05:00|80.59|78.19|78.05|75.65|81.07|78.67|76.78|74.38|0
1652969400000|2022-05-19 14:10:00|77.92|75.52|78.93|76.53|81.28|78.88|77.51|75.11|0
1652969700000|2022-05-19 14:15:00|79.14|76.74|80.58|78.18|82.04|79.64|78.25|75.85|0
1652970000000|2022-05-19 14:20:00|80.3|77.9|82.67|80.27|84.52|82.12|80.3|77.9|0
1652970300000|2022-05-19 14:25:00|82.6|80.2|78.85|76.45|82.74|80.34|77.43|75.03|0
1652970600000|2022-05-19 14:30:00|78.51|76.11|80.7|78.3|80.91|78.51|76.36|73.96|0
1652970900000|2022-05-19 14:35:00|80.49|78.09|76.72|74.32|81.6|79.2|75.17|72.77|0
1652971200000|2022-05-19 14:40:00|76.49|74.09|74.65|72.25|76.96|74.56|73.74|71.34|0
1652971500000|2022-05-19 14:45:00|74.72|72.32|74.19|71.79|76.57|74.17|73.41|71.01|0
1652971800000|2022-05-19 14:50:00|74.39|71.99|76.7|74.3|76.7|74.3|72.3|69.9|0
1652972100000|2022-05-19 14:55:00|76.77|74.37|75.5|73.1|78.22|75.82|74.94|72.54|0
1652972400000|2022-05-19 15:00:00|75.7|73.3|77.91|75.51|78.93|76.53|75.7|73.3|0
1652972700000|2022-05-19 15:05:00|78.18|75.78|77.1|74.7|78.32|75.92|74.52|72.12|0
1652973000000|2022-05-19 15:10:00|77.17|74.77|76.56|74.16|79.68|77.28|76.43|74.03|0
1652973300000|2022-05-19 15:15:00|76.5|74.1|78.04|75.64|78.11|75.71|75.04|72.64|0
1652973600000|2022-05-19 15:20:00|77.5|75.1|79.33|76.93|79.95|77.55|76.23|73.83|0
1652973900000|2022-05-19 15:25:00|79.47|77.07|76.64|74.24|79.47|77.07|75.58|73.18|0
1652974200000|2022-05-19 15:30:00|76.84|74.44|80.32|77.92|80.6|78.2|76.84|74.44|0
1652974500000|2022-05-19 15:35:00|80.46|78.06|83.67|81.27|85.46|83.06|79.36|76.96|0
1652974800000|2022-05-19 15:40:00|83.77|81.37|86.3|83.9|87.14|84.74|83.74|81.34|0
1652975100000|2022-05-19 15:45:00|86.04|83.64|86.4|84|87.06|84.66|85.03|82.63|0
1652975400000|2022-05-19 15:50:00|86.7|84.3|83.44|81.04|86.7|84.3|83.09|80.69|0
1652975700000|2022-05-19 15:55:00|83.59|81.19|83.09|80.69|83.59|81.19|81.4|79|0
1652976000000|2022-05-19 16:00:00|83.37|80.97|82.68|80.28|83.94|81.54|82.02|79.62|0
1652976300000|2022-05-19 16:05:00|82.53|80.13|83.21|80.81|83.89|81.49|81.83|79.43|0
1652976600000|2022-05-19 16:10:00|83.42|81.02|84.03|81.63|84.82|82.42|83.39|80.99|0
1652976900000|2022-05-19 16:15:00|83.88|81.48|82.32|79.92|85.47|83.07|81.96|79.56|0
1652977200000|2022-05-19 16:20:00|82.24|79.84|80.45|78.05|82.24|79.84|79.24|76.84|0
1652977500000|2022-05-19 16:25:00|80.42|78.02|81.75|79.35|82.13|79.73|79.59|77.19|0
1652977800000|2022-05-19 16:30:00|81.68|79.28|80.48|78.08|82.31|79.91|79.24|76.84|0
1652978100000|2022-05-19 16:35:00|80.27|77.87|75.45|73.05|80.48|78.08|75.45|73.05|0
1652978400000|2022-05-19 16:40:00|75.59|73.19|74.86|71.98|77.13|74.73|74.56|71.88|0
1652978700000|2022-05-19 16:45:00|74.66|71.78|74.27|71.39|75.26|72.38|73.54|70.66|0
1652979000000|2022-05-19 16:50:00|74.26|71.38|74.46|71.58|75.65|72.77|74.26|71.38|0
1652979300000|2022-05-19 16:55:00|74.26|71.38|76.05|73.17|76.72|73.84|73.7|70.82|0
1652979600000|2022-05-19 17:00:00|76.02|73.14|75.15|72.27|76.82|73.94|74.45|71.57|0
1652979900000|2022-05-19 17:05:00|75.21|72.33|75.55|72.67|77.6|74.72|74.48|71.6|0
1652980200000|2022-05-19 17:10:00|75.61|72.73|72.84|69.96|75.61|72.73|71.84|68.96|0
1652980500000|2022-05-19 17:15:00|72.91|70.03|74.81|71.93|75.01|72.13|71.87|68.99|0
1652980800000|2022-05-19 17:20:00|75.14|72.26|75.47|72.59|76.34|73.46|74.02|71.14|0
1652981100000|2022-05-19 17:25:00|75.6|72.72|73.67|70.79|76.14|73.26|73.08|70.2|0
1652981400000|2022-05-19 17:30:00|73.94|71.06|74.2|71.32|76.14|73.26|72.95|70.07|0
1652981700000|2022-05-19 17:35:00|73.67|70.79|75.4|72.52|75.8|72.92|73.47|70.59|0
1652982000000|2022-05-19 17:40:00|75.46|72.58|75.46|72.58|76.27|73.39|74.16|71.28|0
1652982300000|2022-05-19 17:45:00|75.53|72.65|70.94|68.06|75.93|73.05|70.87|67.99|0
1652982600000|2022-05-19 17:50:00|71.19|68.31|76.06|73.18|76.4|73.52|71|68.12|0
1652982900000|2022-05-19 17:55:00|76.26|73.38|79.42|76.54|80.74|77.86|76.26|73.38|0
1652983200000|2022-05-19 18:00:00|79.07|76.19|76.71|73.83|79.56|76.68|76.2|73.32|0
1652983500000|2022-05-19 18:05:00|76.67|73.79|76.33|73.45|76.87|73.99|74.72|71.84|0
1652983800000|2022-05-19 18:10:00|76.54|73.66|76.8|73.92|78.31|75.43|75.55|72.67|0
1652984100000|2022-05-19 18:15:00|77.14|74.26|75.72|72.84|78.38|75.5|75.52|72.64|0
1652984400000|2022-05-19 18:20:00|75.59|72.71|77|74.12|77.96|75.08|74.88|72|0
1652984700000|2022-05-19 18:25:00|77.14|74.26|76.62|74.22|77.48|74.91|75.14|72.74|0
1652985000000|2022-05-19 18:30:00|76.49|74.09|76.89|74.49|78.06|75.66|75.61|73.21|0
1652985300000|2022-05-19 18:35:00|76.62|74.22|78.68|76.28|80.35|77.95|75.61|73.21|0
1652985600000|2022-05-19 18:40:00|78.54|76.14|77.85|75.45|78.54|76.14|75.67|73.27|0
1652985900000|2022-05-19 18:45:00|78.06|75.66|82.88|80.48|82.88|80.48|77.03|74.63|0
1652986200000|2022-05-19 18:50:00|82.95|80.55|84.17|81.77|84.6|82.2|82.09|79.69|0
1652986500000|2022-05-19 18:55:00|83.81|81.41|83.66|81.26|84.02|81.62|81.03|78.63|0
1652986800000|2022-05-19 19:00:00|83.52|81.12|86.51|83.63|87.55|84.98|82.73|80.33|0
1652987100000|2022-05-19 19:05:00|86.73|83.85|84.02|81.14|87.66|84.78|84.02|81.14|0
1652987400000|2022-05-19 19:10:00|84.09|81.21|83.16|80.28|84.27|81.39|81.39|78.51|0
1652987700000|2022-05-19 19:15:00|82.94|80.06|80.69|77.81|83.37|80.49|79.99|77.11|0
1652988000000|2022-05-19 19:20:00|80.83|77.95|77.59|74.71|80.83|77.95|77.46|74.58|0
1652988300000|2022-05-19 19:25:00|77.46|74.58|76.29|73.41|78.73|75.85|76.22|73.34|0
1652988600000|2022-05-19 19:30:00|76.36|73.48|75.75|72.87|77.71|74.83|75.75|72.87|0
1652988900000|2022-05-19 19:35:00|75.69|72.81|75.07|72.19|76.49|73.61|73.94|71.06|0
1652989200000|2022-05-19 19:40:00|75.13|72.25|78.15|75.27|78.5|75.62|74.27|71.39|0
1652989500000|2022-05-19 19:45:00|78.29|75.41|76.73|73.85|79.53|76.65|75.39|72.51|0
1652989800000|2022-05-19 19:50:00|76.33|73.45|72.54|69.66|76.46|73.58|71.96|69.08|0
1652990100000|2022-05-19 19:55:00|72.8|69.92|72.14|69.26|74.18|71.3|72.01|69.13|0
1652990400000|2022-05-19 20:00:00|72.27|69.39|71.06|68.66|72.27|69.44|70.16|67.76|0
1652990700000|2022-05-19 20:05:00|71.12|68.72|71.12|68.72|71.9|69.5|70.86|68.46|0
1652991000000|2022-05-19 20:10:00|71.19|68.79|72.09|69.69|72.22|69.82|71.12|68.72|0
1652991300000|2022-05-19 20:15:00|72.42|69.62|72.42|69.62|72.62|69.82|71.77|68.97|0
1652991600000|2022-05-19 20:20:00|72.36|69.56|72.03|69.23|72.36|69.56|71.9|69.1|0
1652991900000|2022-05-19 20:25:00|72.06|69.26|72.22|69.42|72.35|69.55|71.51|68.71|0
1652992200000|2022-05-19 20:30:00|72.29|69.49|71.96|69.16|72.61|69.81|71.89|69.09|0
1652992500000|2022-05-19 20:35:00|72.02|69.22|72.02|69.22|72.22|69.42|71.83|69.03|0
1652992800000|2022-05-19 20:40:00|71.96|69.16|72.28|69.48|72.41|69.61|71.76|68.96|0
1652993100000|2022-05-19 20:45:00|72.21|69.41|73.06|70.26|73.13|70.33|72.11|69.31|0
1652993400000|2022-05-19 20:50:00|73.03|70.23|73.52|70.72|73.52|70.72|72.77|69.97|0
1652993700000|2022-05-19 20:55:00|73.45|70.65|72.56|69.76|73.55|70.75|72.56|69.76|0
1652994000000|2022-05-19 21:00:00|72.81|70.01|72.49|69.69|72.81|70.01|72.38|69.58|0
1652994300000|2022-05-19 21:05:00|72.48|69.68|72.48|69.68|72.49|69.69|72.46|69.66|0
1652994600000|2022-05-19 21:10:00|72.66|69.86|72.57|69.77|72.66|69.86|72.47|69.67|0
1652994900000|2022-05-19 21:15:00|72.58|69.78|72.61|69.81|72.63|69.83|72.53|69.73|0
1652995200000|2022-05-19 21:20:00|72.57|69.77|72.62|69.82|72.7|69.9|72.57|69.77|0
1652995500000|2022-05-19 21:25:00|72.61|69.81|72.59|69.79|72.64|69.84|72.59|69.79|0
1652995800000|2022-05-19 21:30:00|72.58|69.78|72.58|69.78|72.59|69.79|72.58|69.78|0
1652996100000|2022-05-19 21:35:00|72.6|69.8|72.57|69.77|72.61|69.81|72.53|69.73|0
1652996400000|2022-05-19 21:40:00|72.56|69.76|72.68|69.88|72.72|69.92|72.56|69.76|0
1652996700000|2022-05-19 21:45:00|72.67|69.87|72.62|69.82|72.67|69.87|72.62|69.82|0
1652997000000|2022-05-19 21:50:00|72.66|69.86|72.55|69.75|72.66|69.86|72.51|69.71|0
1652997300000|2022-05-19 21:55:00|72.56|69.76|72.52|69.72|72.56|69.76|72.52|69.72|0
1652997600000|2022-05-19 22:00:00|72.8|70|73.72|70.92|73.89|71.09|72.6|69.8|0
1652997900000|2022-05-19 22:05:00|73.65|70.85|74.15|71.35|74.48|71.68|73.65|70.85|0
1652998200000|2022-05-19 22:10:00|74.18|71.38|74.28|71.48|74.35|71.55|74.15|71.35|0
1652998500000|2022-05-19 22:15:00|74.35|71.55|74.51|71.71|74.61|71.81|73.42|70.62|0
1652998800000|2022-05-19 22:20:00|74.48|71.68|74.41|71.61|74.68|71.88|74.14|71.34|0
1652999100000|2022-05-19 22:25:00|74.47|71.67|74.21|71.41|74.81|72.01|74.14|71.34|0
1652999400000|2022-05-19 22:30:00|74.27|71.47|74|71.2|74.47|71.67|73.34|70.54|0
1652999700000|2022-05-19 22:35:00|73.94|71.14|73.47|70.67|74.07|71.27|73.37|70.57|0
1653000000000|2022-05-19 22:40:00|73.37|70.57|73.41|70.61|73.6|70.8|73.34|70.54|0
1653000300000|2022-05-19 22:45:00|73.4|70.6|73.47|70.67|73.47|70.67|73.17|70.37|0
1653000600000|2022-05-19 22:50:00|73.43|70.63|73.66|70.86|73.73|70.93|73.4|70.6|0
1653000900000|2022-05-19 22:55:00|73.73|70.93|73.6|70.8|73.8|71|73.14|70.34|0
1653001200000|2022-05-19 23:00:00|73.66|70.86|73.99|71.19|74.06|71.26|73.4|70.6|0
1653001500000|2022-05-19 23:05:00|74.02|71.22|73.46|70.66|74.06|71.26|73.46|70.66|0
1653001800000|2022-05-19 23:10:00|73.49|70.69|73|70.2|73.69|70.89|72.93|70.13|0
1653002100000|2022-05-19 23:15:00|72.87|70.07|73.06|70.26|73.13|70.33|72.73|69.93|0
1653002400000|2022-05-19 23:20:00|73.13|70.33|73.19|70.39|73.32|70.52|72.86|70.06|0
1653002700000|2022-05-19 23:25:00|73.26|70.46|73.98|71.18|74.28|71.48|73.12|70.32|0
1653003000000|2022-05-19 23:30:00|74.05|71.25|74.18|71.38|74.31|71.51|73.91|71.11|0
1653003300000|2022-05-19 23:35:00|74.21|71.41|74.31|71.51|74.51|71.71|74.11|71.31|0
1653003600000|2022-05-19 23:40:00|74.34|71.54|74.57|71.77|74.84|72.04|74.27|71.47|0
1653003900000|2022-05-19 23:45:00|74.64|71.84|75.31|72.51|75.31|72.51|74.37|71.57|0
1653004200000|2022-05-19 23:50:00|75.24|72.44|75.24|72.44|75.57|72.77|74.84|72.04|0
1653004500000|2022-05-19 23:55:00|75.2|72.4|74.97|72.17|75.3|72.5|74.83|72.03|0
1653004800000|2022-05-20 00:00:00|75.17|72.37|75.77|72.97|75.97|73.17|75.03|72.23|0
1653005100000|2022-05-20 00:05:00|75.84|73.04|76.11|73.31|76.58|73.78|75.43|72.63|0
1653005400000|2022-05-20 00:10:00|76.17|73.37|76.78|73.98|76.99|74.19|76.14|73.34|0
1653005700000|2022-05-20 00:15:00|76.85|74.05|76.58|73.78|77.67|74.87|76.51|73.71|0
1653006000000|2022-05-20 00:20:00|76.47|73.67|76.71|73.91|76.91|74.11|76.37|73.57|0
1653006300000|2022-05-20 00:25:00|76.74|73.94|76.91|74.11|76.91|74.11|76.3|73.5|0
1653006600000|2022-05-20 00:30:00|76.98|74.18|77.66|74.86|77.66|74.86|76.98|74.18|0
1653006900000|2022-05-20 00:35:00|77.59|74.79|77.93|75.13|78.42|75.62|77.32|74.52|0
1653007200000|2022-05-20 00:40:00|78|75.2|77.08|74.28|78.28|75.48|76.77|73.97|0
1653007500000|2022-05-20 00:45:00|77.18|74.38|76.84|74.04|77.32|74.52|76.63|73.83|0
1653007800000|2022-05-20 00:50:00|76.77|73.97|76.02|73.22|76.84|74.04|75.68|72.88|0
1653008100000|2022-05-20 00:55:00|75.95|73.15|75.95|73.15|76.36|73.56|75.55|72.75|0
1653008400000|2022-05-20 01:00:00|75.85|73.05|75.95|73.15|76.08|73.28|75.61|72.81|0
1653008700000|2022-05-20 01:05:00|76.02|73.22|76.42|73.62|76.42|73.62|75.88|73.08|0
1653009000000|2022-05-20 01:10:00|76.35|73.55|76.49|73.69|76.83|74.03|76.35|73.55|0
1653009300000|2022-05-20 01:15:00|76.55|73.75|77.72|74.92|77.86|75.06|76.42|73.62|0
1653009600000|2022-05-20 01:20:00|77.79|74.99|77.99|75.19|78.06|75.26|77.3|74.5|0
1653009900000|2022-05-20 01:25:00|78.13|75.33|79.03|76.23|79.17|76.37|78.13|75.33|0
1653010200000|2022-05-20 01:30:00|78.96|76.16|79.87|77.07|80.15|77.35|78.82|76.02|0
1653010500000|2022-05-20 01:35:00|79.94|77.14|79.58|76.78|80.01|77.21|78.68|75.88|0
1653010800000|2022-05-20 01:40:00|79.72|76.92|79.65|76.85|80.08|77.28|79.44|76.64|0
1653011100000|2022-05-20 01:45:00|79.62|76.82|79.02|76.22|79.72|76.92|78.95|76.15|0
1653011400000|2022-05-20 01:50:00|79.09|76.29|79.51|76.71|79.58|76.78|78.88|76.08|0
1653011700000|2022-05-20 01:55:00|79.58|76.78|79.09|76.29|79.86|77.06|78.95|76.15|0
1653012000000|2022-05-20 02:00:00|79.05|76.25|78.46|75.66|79.16|76.36|78.28|75.48|0
1653012300000|2022-05-20 02:05:00|78.6|75.8|77.83|75.03|78.8|76|77.83|75.03|0
1653012600000|2022-05-20 02:10:00|77.69|74.89|76.53|73.73|77.69|74.89|76.46|73.66|0
1653012900000|2022-05-20 02:15:00|76.49|73.69|77.28|74.48|77.69|74.89|76.46|73.66|0
1653013200000|2022-05-20 02:20:00|77.35|74.55|77.58|74.78|77.83|75.03|77.35|74.55|0
1653013500000|2022-05-20 02:25:00|77.62|74.82|77.96|75.16|78.1|75.3|77.41|74.61|0
1653013800000|2022-05-20 02:30:00|77.99|75.19|77.37|74.57|78.1|75.3|76.96|74.16|0
1653014100000|2022-05-20 02:35:00|77.34|74.54|77.37|74.57|77.61|74.81|77.27|74.47|0
1653014400000|2022-05-20 02:40:00|77.41|74.61|77.75|74.95|77.82|75.02|77.2|74.4|0
1653014700000|2022-05-20 02:45:00|77.82|75.02|79.41|76.61|79.48|76.68|77.82|75.02|0
1653015000000|2022-05-20 02:50:00|79.48|76.68|79.27|76.47|79.55|76.75|79.13|76.33|0
1653015300000|2022-05-20 02:55:00|79.34|76.54|79.34|76.54|79.41|76.61|78.85|76.05|0
1653015600000|2022-05-20 03:00:00|79.27|76.47|78.78|75.98|79.27|76.47|78.78|75.98|0
1653015900000|2022-05-20 03:05:00|78.71|75.91|78.67|75.87|78.98|76.18|78.57|75.77|0
1653016200000|2022-05-20 03:10:00|78.64|75.84|78.08|75.28|78.7|75.9|77.73|74.93|0
1653016500000|2022-05-20 03:15:00|78.11|75.31|78.21|75.41|78.35|75.55|78.01|75.21|0
1653016800000|2022-05-20 03:20:00|78.15|75.35|78.73|75.93|78.77|75.97|78.14|75.34|0
1653017100000|2022-05-20 03:25:00|78.77|75.97|78.49|75.69|78.91|76.11|78.45|75.65|0
1653017400000|2022-05-20 03:30:00|78.52|75.72|78.35|75.55|78.56|75.76|78.21|75.41|0
1653017700000|2022-05-20 03:35:00|78.31|75.51|79.11|76.31|79.46|76.66|78.28|75.48|0
1653018000000|2022-05-20 03:40:00|79.04|76.24|78.69|75.89|79.18|76.38|78.48|75.68|0
1653018300000|2022-05-20 03:45:00|78.62|75.82|78.41|75.61|78.86|76.06|78.37|75.57|0
1653018600000|2022-05-20 03:50:00|78.37|75.57|77.85|75.05|78.62|75.82|77.4|74.6|0
1653018900000|2022-05-20 03:55:00|77.92|75.12|78.06|75.26|78.23|75.43|77.85|75.05|0
1653019200000|2022-05-20 04:00:00|77.85|75.05|78.61|75.81|78.61|75.81|77.74|74.94|0
1653019500000|2022-05-20 04:05:00|78.57|75.77|79.16|76.36|79.37|76.57|78.54|75.74|0
1653019800000|2022-05-20 04:10:00|79.2|76.4|79.16|76.36|79.79|76.99|79.16|76.36|0
1653020100000|2022-05-20 04:15:00|79.23|76.43|79.65|76.85|79.72|76.92|79.02|76.22|0
1653020400000|2022-05-20 04:20:00|79.58|76.78|79.93|77.13|79.93|77.13|79.23|76.43|0
1653020700000|2022-05-20 04:25:00|80|77.2|80.42|77.62|80.67|77.87|80|77.2|0
1653021000000|2022-05-20 04:30:00|80.35|77.55|79.85|77.05|80.35|77.55|79.71|76.91|0
1653021300000|2022-05-20 04:35:00|79.89|77.09|79.92|77.12|80.13|77.33|79.71|76.91|0
1653021600000|2022-05-20 04:40:00|79.85|77.05|79.92|77.12|79.99|77.19|79.6|76.8|0
1653021900000|2022-05-20 04:45:00|79.99|77.19|79.78|76.98|80.2|77.4|79.71|76.91|0
1653022200000|2022-05-20 04:50:00|79.85|77.05|79.98|77.18|79.99|77.19|79.7|76.9|0
1653022500000|2022-05-20 04:55:00|79.91|77.11|80.41|77.61|80.41|77.61|79.77|76.97|0
1653022800000|2022-05-20 05:00:00|80.33|77.53|79.45|76.65|80.55|77.75|79.24|76.44|0
1653023100000|2022-05-20 05:05:00|79.49|76.69|78.83|76.03|79.98|77.18|78.59|75.79|0
1653023400000|2022-05-20 05:10:00|78.8|76|78.94|76.14|79.25|76.45|78.73|75.93|0
1653023700000|2022-05-20 05:15:00|78.87|76.07|78.62|75.82|79.15|76.35|77.96|75.16|0
1653024000000|2022-05-20 05:20:00|78.66|75.86|78.58|75.78|79.14|76.34|78.38|75.58|0
1653024300000|2022-05-20 05:25:00|78.55|75.75|78.72|75.92|79.07|76.27|78.37|75.57|0
1653024600000|2022-05-20 05:30:00|78.86|76.06|78.79|75.99|79.14|76.34|78.51|75.71|0
1653024900000|2022-05-20 05:35:00|78.72|75.92|79.14|76.34|79.28|76.48|78.44|75.64|0
1653025200000|2022-05-20 05:40:00|79.21|76.41|79.13|76.33|79.56|76.76|78.92|76.12|0
1653025500000|2022-05-20 05:45:00|79.2|76.4|79.13|76.33|79.27|76.47|78.71|75.91|0
1653025800000|2022-05-20 05:50:00|79.02|76.22|79.97|77.17|80.33|77.53|79.02|76.22|0
1653026100000|2022-05-20 05:55:00|79.83|77.03|79.2|76.4|79.83|77.03|79.13|76.33|0
1653026400000|2022-05-20 06:00:00|79.27|76.47|78.77|75.97|79.55|76.75|78.36|75.56|0
1653026700000|2022-05-20 06:05:00|78.7|75.9|78.84|76.04|79.05|76.25|78.08|75.28|0
1653027000000|2022-05-20 06:10:00|78.91|76.11|78.66|75.86|80.18|77.38|78.56|75.76|0
1653027300000|2022-05-20 06:15:00|78.35|75.55|78.38|75.58|78.7|75.9|78.07|75.27|0
1653027600000|2022-05-20 06:20:00|78.35|75.55|78.7|75.9|78.77|75.97|78.14|75.34|0
1653027900000|2022-05-20 06:25:00|78.77|75.97|76.69|73.89|78.77|75.97|76.41|73.61|0
1653028200000|2022-05-20 06:30:00|76.55|73.75|77.03|74.23|77.17|74.37|76.07|73.27|0
1653028500000|2022-05-20 06:35:00|77.1|74.3|76.58|73.78|77.24|74.44|76.21|73.41|0
1653028800000|2022-05-20 06:40:00|76.62|73.82|77.13|74.33|77.13|74.33|76.2|73.4|0
1653029100000|2022-05-20 06:45:00|77.09|74.29|76.34|73.54|77.23|74.43|76|73.2|0
1653029400000|2022-05-20 06:50:00|76.41|73.61|75.38|72.58|76.54|73.74|75.38|72.58|0
1653029700000|2022-05-20 06:55:00|75.59|72.79|77.57|74.77|78.14|75.34|75.38|72.58|0
1653030000000|2022-05-20 07:00:00|77.67|74.87|77.53|74.73|77.81|75.01|76.71|73.91|0
1653030300000|2022-05-20 07:05:00|77.33|74.93|76.22|73.82|78.93|76.53|75.78|73.38|0
1653030600000|2022-05-20 07:10:00|76.18|73.78|77.59|75.19|77.8|75.4|76.05|73.65|0
1653030900000|2022-05-20 07:15:00|77.56|75.16|78.32|75.92|79.23|76.83|77.56|75.16|0
1653031200000|2022-05-20 07:20:00|78.39|75.99|78.18|75.78|79.09|76.69|77.93|75.53|0
1653031500000|2022-05-20 07:25:00|78.21|75.81|78.31|75.91|78.94|76.54|77.79|75.39|0
1653031800000|2022-05-20 07:30:00|78.38|75.98|80.1|77.7|80.14|77.74|77.72|75.32|0
1653032100000|2022-05-20 07:35:00|80.07|77.67|80.21|77.81|83.01|80.61|80|77.6|0
1653032400000|2022-05-20 07:40:00|80.14|77.74|80.56|78.16|81.06|78.66|79.78|77.38|0
1653032700000|2022-05-20 07:45:00|80.53|78.13|81.13|78.73|81.13|78.73|80.21|77.81|0
1653033000000|2022-05-20 07:50:00|81.06|78.66|80.92|78.52|81.13|78.73|80.38|77.98|0
1653033300000|2022-05-20 07:55:00|80.84|78.44|80.06|77.66|81.13|78.73|79.67|77.27|0
1653033600000|2022-05-20 08:00:00|80.02|77.62|79.38|76.98|80.27|77.87|79.21|76.81|0
1653033900000|2022-05-20 08:05:00|79.35|76.95|79.56|77.16|79.91|77.51|79.21|76.81|0
1653034200000|2022-05-20 08:10:00|79.59|77.19|78.6|76.2|79.84|77.44|77.87|75.47|0
1653034500000|2022-05-20 08:15:00|78.57|76.17|79.13|76.73|79.13|76.73|78.36|75.96|0
1653034800000|2022-05-20 08:20:00|79.2|76.8|79.97|77.57|80.12|77.72|79.13|76.73|0
1653035100000|2022-05-20 08:25:00|80.05|77.65|80.68|78.28|80.68|78.28|79.62|77.22|0
1653035400000|2022-05-20 08:30:00|80.76|78.36|81.79|79.39|81.9|79.5|80.76|78.36|0
1653035700000|2022-05-20 08:35:00|81.87|79.47|81.83|79.43|81.9|79.5|81.11|78.71|0
1653036000000|2022-05-20 08:40:00|81.9|79.5|82.7|80.3|82.7|80.3|81.61|79.21|0
1653036300000|2022-05-20 08:45:00|82.62|80.22|81.39|78.99|82.77|80.37|81.39|78.99|0
1653036600000|2022-05-20 08:50:00|81.32|78.92|81.32|78.92|81.57|79.17|81.1|78.7|0
1653036900000|2022-05-20 08:55:00|81.39|78.99|81.24|78.84|81.6|79.2|80.99|78.59|0
1653037200000|2022-05-20 09:00:00|81.17|78.77|81.96|79.56|82.11|79.71|80.67|78.27|0
1653037500000|2022-05-20 09:05:00|81.89|79.49|82.32|79.92|82.43|80.03|81.67|79.27|0
1653037800000|2022-05-20 09:10:00|82.39|79.99|82.9|80.5|83.12|80.72|81.81|79.41|0
1653038100000|2022-05-20 09:15:00|83.04|80.64|83.12|80.72|83.55|81.15|82.68|80.28|0
1653038400000|2022-05-20 09:20:00|83.08|80.68|81.63|79.23|83.22|80.82|81.63|79.23|0
1653038700000|2022-05-20 09:25:00|81.81|79.41|84.22|81.82|84.37|81.97|81.81|79.41|0
1653039000000|2022-05-20 09:30:00|84.15|81.75|83.35|80.95|84.15|81.75|83.31|80.91|0
1653039300000|2022-05-20 09:35:00|83.2|80.8|83.34|80.94|83.42|81.02|83.05|80.65|0
1653039600000|2022-05-20 09:40:00|83.3|80.9|81.97|79.57|83.42|81.02|81.79|79.39|0
1653039900000|2022-05-20 09:45:00|81.9|79.5|82.18|79.78|82.4|80|81.71|79.31|0
1653040200000|2022-05-20 09:50:00|82.4|80|82.61|80.21|82.61|80.21|82.07|79.67|0
1653040500000|2022-05-20 09:55:00|82.68|80.28|82.25|79.85|82.75|80.35|82.25|79.85|0
1653040800000|2022-05-20 10:00:00|82.18|79.78|82.39|79.99|82.53|80.13|81.96|79.56|0
1653041100000|2022-05-20 10:05:00|82.42|80.02|83.29|80.89|83.29|80.89|82.28|79.88|0
1653041400000|2022-05-20 10:10:00|83.26|80.86|83.04|80.64|83.4|81|82.82|80.42|0
1653041700000|2022-05-20 10:15:00|83.11|80.71|82.63|80.23|83.11|80.71|81.74|79.34|0
1653042000000|2022-05-20 10:20:00|82.74|80.34|83.47|81.07|83.54|81.14|82.45|80.05|0
1653042300000|2022-05-20 10:25:00|83.54|81.14|83.1|80.7|83.54|81.14|83.1|80.7|0
1653042600000|2022-05-20 10:30:00|83.17|80.77|82.99|80.59|83.28|80.88|82.67|80.27|0
1653042900000|2022-05-20 10:35:00|83.03|80.63|82.41|80.01|83.03|80.63|82.23|79.83|0
1653043200000|2022-05-20 10:40:00|82.37|79.97|82.69|80.29|82.88|80.48|82.37|79.97|0
1653043500000|2022-05-20 10:45:00|82.88|80.48|82.8|80.4|83.17|80.77|82.3|79.9|0
1653043800000|2022-05-20 10:50:00|82.73|80.33|81.72|79.32|83.02|80.62|81.65|79.25|0
1653044100000|2022-05-20 10:55:00|81.86|79.46|82.22|79.82|82.58|80.18|81.79|79.39|0
1653044400000|2022-05-20 11:00:00|82.29|79.89|81.79|79.39|82.29|79.89|81.25|78.85|0
1653044700000|2022-05-20 11:05:00|81.64|79.24|81.03|78.63|81.64|79.24|80.78|78.38|0
1653045000000|2022-05-20 11:10:00|80.93|78.53|81.57|79.17|81.57|79.17|80.71|78.31|0
1653045300000|2022-05-20 11:15:00|81.64|79.24|81.85|79.45|82.14|79.74|81.64|79.24|0
1653045600000|2022-05-20 11:20:00|81.88|79.48|81.56|79.16|82.28|79.88|81.28|78.88|0
1653045900000|2022-05-20 11:25:00|81.52|79.12|81.38|78.98|81.7|79.3|81.13|78.73|0
1653046200000|2022-05-20 11:30:00|81.42|79.02|82.49|80.09|82.56|80.16|81.41|79.01|0
1653046500000|2022-05-20 11:35:00|82.42|80.02|82.16|79.76|82.56|80.16|82.16|79.76|0
1653046800000|2022-05-20 11:40:00|82.13|79.73|82.05|79.65|82.49|80.09|81.7|79.3|0
1653047100000|2022-05-20 11:45:00|82.13|79.73|82.77|80.37|82.77|80.37|82.12|79.72|0
1653047400000|2022-05-20 11:50:00|82.85|80.45|84.52|82.12|84.52|82.12|82.7|80.3|0
1653047700000|2022-05-20 11:55:00|84.59|82.19|83.13|80.73|84.81|82.41|82.99|80.59|0
1653048000000|2022-05-20 12:00:00|83.06|80.66|82.91|80.51|83.57|81.17|82.55|80.15|0
1653048300000|2022-05-20 12:05:00|82.98|80.58|82.84|80.44|83.56|81.16|82.76|80.36|0
1653048600000|2022-05-20 12:10:00|82.91|80.51|82.04|79.64|82.98|80.58|81.9|79.5|0
1653048900000|2022-05-20 12:15:00|82.11|79.71|82.11|79.71|82.4|80|81.86|79.46|0
1653049200000|2022-05-20 12:20:00|82.18|79.78|82.11|79.71|82.76|80.36|81.97|79.57|0
1653049500000|2022-05-20 12:25:00|82.18|79.78|82.61|80.21|82.83|80.43|81.89|79.49|0
1653049800000|2022-05-20 12:30:00|82.54|80.14|82.03|79.63|82.83|80.43|81.89|79.49|0
1653050100000|2022-05-20 12:35:00|82.17|79.77|82.53|80.13|83.04|80.64|82.03|79.63|0
1653050400000|2022-05-20 12:40:00|82.46|80.06|81.09|78.69|82.46|80.06|80.88|78.48|0
1653050700000|2022-05-20 12:45:00|81.13|78.73|80.24|77.84|81.45|79.05|79.96|77.56|0
1653051000000|2022-05-20 12:50:00|80.17|77.77|80.75|78.35|81.89|79.49|79.8|77.4|0
1653051300000|2022-05-20 12:55:00|80.82|78.42|82.03|79.63|82.1|79.7|80.54|78.14|0
1653051600000|2022-05-20 13:00:00|82.1|79.7|82.32|79.92|82.53|80.13|81.67|79.27|0
1653051900000|2022-05-20 13:05:00|82.24|79.84|81.56|79.16|82.32|79.92|81.46|79.06|0
1653052200000|2022-05-20 13:10:00|81.53|79.13|82.31|79.91|82.53|80.13|81.38|78.98|0
1653052500000|2022-05-20 13:15:00|82.24|79.84|82.02|79.62|82.6|80.2|81.59|79.19|0
1653052800000|2022-05-20 13:20:00|81.95|79.55|82.38|79.98|82.99|80.59|81.74|79.34|0
1653053100000|2022-05-20 13:25:00|82.81|80.41|81.95|79.55|84.08|81.68|81.8|79.4|0
1653053400000|2022-05-20 13:30:00|81.73|79.33|80.66|78.26|82.95|80.55|80.13|77.73|0
1653053700000|2022-05-20 13:35:00|80.52|78.12|80.94|78.54|81.58|79.18|77.45|75.05|0
1653054000000|2022-05-20 13:40:00|80.66|78.26|82.66|80.26|83.45|81.05|79.88|77.48|0
1653054300000|2022-05-20 13:45:00|82.76|80.36|79.81|77.41|83.38|80.98|78.9|76.5|0
1653054600000|2022-05-20 13:50:00|79.74|77.34|79.22|76.82|80.87|78.47|77.82|75.42|0
1653054900000|2022-05-20 13:55:00|79.15|76.75|78.86|76.46|79.64|77.24|77.12|74.72|0
1653055200000|2022-05-20 14:00:00|78.72|76.32|77.4|75|79.85|77.45|75.15|72.75|0
1653055500000|2022-05-20 14:05:00|77.67|75.27|73.63|71.23|77.7|75.3|73.3|70.9|0
1653055800000|2022-05-20 14:10:00|73.66|71.26|73.66|71.26|74.16|71.76|72.83|70.43|0
1653056100000|2022-05-20 14:15:00|74.03|71.63|73.96|71.56|75.3|72.9|73.43|71.03|0
1653056400000|2022-05-20 14:20:00|73.89|71.49|73.6|70.72|74.09|71.69|71.71|69.31|0
1653056700000|2022-05-20 14:25:00|73.66|70.78|75.2|72.32|75.81|72.93|72.87|69.99|0
1653057000000|2022-05-20 14:30:00|75|72.12|73.72|70.84|75.33|72.45|73.39|70.51|0
1653057300000|2022-05-20 14:35:00|73.59|70.71|72.24|69.36|73.72|70.84|71.65|68.77|0
1653057600000|2022-05-20 14:40:00|72.01|69.13|73.49|70.61|74.02|71.14|71.87|68.99|0
1653057900000|2022-05-20 14:45:00|73.52|70.64|71.51|68.63|73.95|71.07|71.06|68.18|0
1653058200000|2022-05-20 14:50:00|71.45|68.57|67.99|65.11|71.77|68.89|67.99|65.11|0
1653058500000|2022-05-20 14:55:00|68.06|65.18|65.45|62.57|68.37|65.49|65.45|62.57|0
1653058800000|2022-05-20 15:00:00|65.57|62.69|65.39|62.51|66.43|63.55|65.21|62.33|0
1653059100000|2022-05-20 15:05:00|65.69|62.81|64.05|61.17|66|63.12|63.52|60.64|0
1653059400000|2022-05-20 15:10:00|63.93|61.05|64.53|61.65|64.83|61.95|61.62|58.74|0
1653059700000|2022-05-20 15:15:00|64.35|61.47|62.95|60.07|65.08|62.2|61.48|58.6|0
1653060000000|2022-05-20 15:20:00|63.07|60.19|62.18|59.3|63.07|60.19|62.01|59.13|0
1653060300000|2022-05-20 15:25:00|62.07|59.19|64.25|61.37|65.22|62.34|62.07|59.19|0
1653060600000|2022-05-20 15:30:00|64.19|61.31|65.52|62.64|66.31|63.43|63.95|61.07|0
1653060900000|2022-05-20 15:35:00|65.64|62.76|63.35|60.47|65.64|62.76|62.7|59.82|0
1653061200000|2022-05-20 15:40:00|63.41|60.53|62.87|59.99|65.33|62.45|62.87|59.99|0
1653061500000|2022-05-20 15:45:00|62.84|59.96|64.66|61.78|64.87|61.99|62.84|59.96|0
1653061800000|2022-05-20 15:50:00|64.6|61.72|63.82|60.94|65.75|62.87|63.43|60.55|0
1653062100000|2022-05-20 15:55:00|63.94|61.06|63.37|60.49|65.14|62.26|63.16|60.28|0
1653062400000|2022-05-20 16:00:00|63.22|60.34|62.51|59.63|63.64|60.76|61.99|59.11|0
1653062700000|2022-05-20 16:05:00|62.48|59.6|59.17|56.29|63.28|60.4|59.17|56.29|0
1653063000000|2022-05-20 16:10:00|59|56.12|59.7|56.82|60.3|57.42|57.35|54.47|0
1653063300000|2022-05-20 16:15:00|59.85|56.97|59.76|56.88|61.12|58.24|58.73|55.85|0
1653063600000|2022-05-20 16:20:00|59.71|56.83|61.97|59.09|62.2|59.32|59.59|56.71|0
1653063900000|2022-05-20 16:25:00|62.03|59.15|61.05|58.17|62.03|59.15|60.31|57.43|0
1653064200000|2022-05-20 16:30:00|61.11|58.23|59.96|57.08|62.03|59.15|59.96|57.08|0
1653064500000|2022-05-20 16:35:00|59.91|57.03|58.73|55.85|60.02|57.14|58.12|55.24|0
1653064800000|2022-05-20 16:40:00|58.62|55.74|56.64|53.76|58.62|55.74|56.64|53.76|0
1653065100000|2022-05-20 16:45:00|56.58|53.7|59.82|56.94|59.82|56.94|55.4|52.52|0
1653065400000|2022-05-20 16:50:00|59.6|56.72|58.15|55.27|59.73|56.85|57.71|54.83|0
1653065700000|2022-05-20 16:55:00|58.18|55.3|58.81|55.93|60.1|57.22|58.09|55.21|0
1653066000000|2022-05-20 17:00:00|58.76|55.88|57.54|54.66|58.92|56.04|56.73|53.85|0
1653066300000|2022-05-20 17:05:00|57.71|54.83|56.19|53.31|58.75|55.87|55.87|52.99|0
1653066600000|2022-05-20 17:10:00|56.13|53.25|57.05|54.17|57.43|54.55|55.23|52.35|0
1653066900000|2022-05-20 17:15:00|57.1|54.22|55.98|53.1|57.38|54.5|55.98|53.1|0
1653067200000|2022-05-20 17:20:00|56.14|53.26|55.76|52.88|56.83|53.95|55.39|52.51|0
1653067500000|2022-05-20 17:25:00|55.66|52.78|54.86|51.98|55.89|53.01|54.7|51.82|0
1653067800000|2022-05-20 17:30:00|54.81|51.93|59.46|56.58|59.62|56.74|54.6|51.72|0
1653068100000|2022-05-20 17:35:00|59.51|56.63|59.07|56.19|60.46|57.58|58.08|55.2|0
1653068400000|2022-05-20 17:40:00|58.95|56.07|59.21|56.33|60.47|57.59|58.02|55.14|0
1653068700000|2022-05-20 17:45:00|59.1|56.22|59.66|56.78|61.01|58.13|58.35|55.47|0
1653069000000|2022-05-20 17:50:00|59.49|56.61|60.73|57.85|61.58|58.7|58.32|55.44|0
1653069300000|2022-05-20 17:55:00|60.56|57.68|60.38|57.5|61.35|58.47|59.71|56.83|0
1653069600000|2022-05-20 18:00:00|60.24|57.36|58.94|56.06|60.29|57.41|58.5|55.62|0
1653069900000|2022-05-20 18:05:00|58.77|55.89|58|55.12|58.77|55.89|56.61|53.73|0
1653070200000|2022-05-20 18:10:00|58.11|55.23|57.78|54.9|59.05|56.17|57.45|54.57|0
1653070500000|2022-05-20 18:15:00|57.72|54.84|56.74|53.86|58.49|55.61|55.83|52.95|0
1653070800000|2022-05-20 18:20:00|56.63|53.75|56.85|53.97|57.77|54.89|55.61|52.73|0
1653071100000|2022-05-20 18:25:00|56.74|53.86|57.44|54.56|57.61|54.73|56.2|53.32|0
1653071400000|2022-05-20 18:30:00|57.22|54.34|55.71|52.83|57.99|55.11|55.13|52.25|0
1653071700000|2022-05-20 18:35:00|55.5|52.62|56.35|53.47|57.17|54.29|55.45|52.57|0
1653072000000|2022-05-20 18:40:00|56.19|53.31|59.09|56.21|59.09|56.21|56.09|53.21|0
1653072300000|2022-05-20 18:45:00|58.87|55.99|59.2|56.32|59.48|56.6|57.33|54.45|0
1653072600000|2022-05-20 18:50:00|59.26|56.38|61.41|58.53|62.62|59.74|58.59|55.71|0
1653072900000|2022-05-20 18:55:00|61.18|58.3|58.87|55.99|61.78|58.9|58.51|55.63|0
1653073200000|2022-05-20 19:00:00|58.93|56.05|57.43|54.55|60.11|57.23|57.05|54.17|0
1653073500000|2022-05-20 19:05:00|57.59|54.71|56.88|54|58.03|55.15|56.29|53.41|0
1653073800000|2022-05-20 19:10:00|56.83|53.95|57.04|54.16|57.26|54.38|56.23|53.35|0
1653074100000|2022-05-20 19:15:00|57.15|54.27|58.53|55.65|59.31|56.43|57.04|54.16|0
1653074400000|2022-05-20 19:20:00|58.64|55.76|57.83|54.95|59.25|56.37|56.68|53.8|0
1653074700000|2022-05-20 19:25:00|58.05|55.17|61.34|58.46|61.4|58.52|57.39|54.51|0
1653075000000|2022-05-20 19:30:00|61.4|58.52|63.57|60.69|63.87|60.99|59.68|56.8|0
1653075300000|2022-05-20 19:35:00|63.33|60.45|65.67|62.79|67.52|64.64|62.8|59.92|0
1653075600000|2022-05-20 19:40:00|65.73|62.85|67.19|64.31|70.61|67.73|65.73|62.85|0
1653075900000|2022-05-20 19:45:00|67.38|64.5|68.18|64.82|68.68|65.32|64.74|61.86|0
1653076200000|2022-05-20 19:50:00|69.54|66.18|69.57|66.21|71.17|67.81|67.55|64.19|0
1653076500000|2022-05-20 19:55:00|70.01|66.65|71.56|68.2|72.08|68.72|68.74|65.38|0
1653076800000|2022-05-20 20:00:00|71.23|67.87|73.04|69.68|73.31|69.95|71.23|67.87|0
1653077100000|2022-05-20 20:05:00|73.44|70.08|71.8|68.44|73.63|70.27|71.55|68.19|0
1653077400000|2022-05-20 20:10:00|71.93|68.57|72.1|69.7|72.1|69.7|70.68|68.28|0
1653289500000|2022-05-23 07:05:00|85.78|82.9|86.67|83.79|86.67|83.79|84.98|82.1|0
1653289800000|2022-05-23 07:10:00|86.74|83.86|86.3|83.42|87.19|84.31|85.41|82.53|0
1653290100000|2022-05-23 07:15:00|86.37|83.49|86.51|83.63|86.7|83.82|85.59|82.71|0
1653290400000|2022-05-23 07:20:00|86.4|83.52|85.63|82.75|86.66|83.78|85.11|82.23|0
1653290700000|2022-05-23 07:25:00|85.33|82.45|85.62|82.74|86.44|83.56|85.33|82.45|0
1653291000000|2022-05-23 07:30:00|85.37|82.49|85.7|82.82|86.73|83.85|84.24|81.36|0
1653291300000|2022-05-23 07:35:00|85.73|82.85|85.29|82.41|86.1|83.22|84.7|81.82|0
1653291600000|2022-05-23 07:40:00|85.33|82.45|82.93|80.05|85.33|82.45|82.93|80.05|0
1653291900000|2022-05-23 07:45:00|82.86|79.98|83.5|80.62|83.87|80.99|82.86|79.98|0
1653292200000|2022-05-23 07:50:00|83.57|80.69|84.44|81.56|84.44|81.56|83.57|80.69|0
1653292500000|2022-05-23 07:55:00|84.33|81.45|84.8|81.92|85.06|82.18|84.22|81.34|0
1653292800000|2022-05-23 08:00:00|84.88|82|83.13|80.25|86.86|83.98|83.13|80.25|0
1653293100000|2022-05-23 08:05:00|83.17|80.29|82.06|79.18|83.35|80.47|81.84|78.96|0
1653293400000|2022-05-23 08:10:00|82.02|79.14|79.73|76.85|82.41|79.53|79.73|76.85|0
1653293700000|2022-05-23 08:15:00|79.76|76.88|78.13|75.25|79.76|76.88|78.13|75.25|0
1653294000000|2022-05-23 08:20:00|78.06|75.18|79.62|76.74|79.69|76.81|78.06|75.18|0
1653294300000|2022-05-23 08:25:00|79.58|76.7|80.17|77.29|80.45|77.57|79.33|76.45|0
1653294600000|2022-05-23 08:30:00|80.14|77.26|78.6|75.72|80.28|77.4|78.54|75.66|0
1653294900000|2022-05-23 08:35:00|78.57|75.69|77.57|74.69|78.57|75.69|77.09|74.21|0
1653295200000|2022-05-23 08:40:00|77.53|74.65|77.91|75.03|78.53|75.65|74.96|72.08|0
1653295500000|2022-05-23 08:45:00|77.84|74.96|78.11|75.71|78.53|76.13|77.16|74.76|0
1653295800000|2022-05-23 08:50:00|78.08|75.68|78.49|76.09|78.87|76.47|77.56|75.16|0
1653296100000|2022-05-23 08:55:00|78.63|76.23|79.08|76.68|79.53|77.13|78.46|76.06|0
1653296400000|2022-05-23 09:00:00|79.18|76.78|78.8|76.4|79.42|77.02|77.76|75.36|0
1653296700000|2022-05-23 09:05:00|78.66|76.26|78.55|76.15|79.28|76.88|78.1|75.7|0
1653297000000|2022-05-23 09:10:00|78.45|76.05|79.14|76.74|79.7|77.3|78.45|76.05|0
1653297300000|2022-05-23 09:15:00|79.17|76.77|79.03|76.63|79.17|76.77|77.93|75.53|0
1653297600000|2022-05-23 09:20:00|79.17|76.77|79.62|77.22|79.76|77.36|79.06|76.66|0
1653297900000|2022-05-23 09:25:00|79.65|77.25|80.95|78.55|81.09|78.69|79.48|77.08|0
1653298200000|2022-05-23 09:30:00|81.12|78.72|81.3|78.9|81.58|79.18|80.74|78.34|0
1653298500000|2022-05-23 09:35:00|81.16|78.76|82.29|79.89|82.87|80.47|81.09|78.69|0
1653298800000|2022-05-23 09:40:00|82.15|79.75|81.79|79.39|82.47|80.07|81.68|79.28|0
1653299100000|2022-05-23 09:45:00|81.75|79.35|80.8|78.4|81.79|79.39|80.66|78.26|0
1653299400000|2022-05-23 09:50:00|80.73|78.33|80.97|78.57|81.5|79.1|80.73|78.33|0
1653299700000|2022-05-23 09:55:00|80.94|78.54|80.02|77.62|80.94|78.54|79.19|76.79|0
1653300000000|2022-05-23 10:00:00|80.06|77.66|80.02|77.62|80.33|77.93|79.7|77.3|0
1653300300000|2022-05-23 10:05:00|79.98|77.58|80.3|77.9|80.51|78.11|79.6|77.2|0
1653300600000|2022-05-23 10:10:00|80.26|77.86|81.63|79.23|81.78|79.38|80.26|77.86|0
1653300900000|2022-05-23 10:15:00|81.71|79.31|80.75|78.35|81.71|79.31|80.75|78.35|0
1653301200000|2022-05-23 10:20:00|80.71|78.31|80.5|78.1|80.85|78.45|80.01|77.61|0
1653301500000|2022-05-23 10:25:00|80.46|78.06|81.56|79.16|81.63|79.23|80.39|77.99|0
1653301800000|2022-05-23 10:30:00|81.66|79.26|82.62|80.22|82.62|80.22|81.59|79.19|0
1653302100000|2022-05-23 10:35:00|82.77|80.37|82.91|80.51|82.98|80.58|81.98|79.58|0
1653302400000|2022-05-23 10:40:00|82.94|80.54|83.34|80.94|83.62|81.22|82.37|79.97|0
1653302700000|2022-05-23 10:45:00|83.41|81.01|83.91|81.51|84.86|82.46|83.05|80.65|0
1653303000000|2022-05-23 10:50:00|84.02|81.62|84.71|82.31|84.85|82.45|83.48|81.08|0
1653303300000|2022-05-23 10:55:00|84.74|82.34|86.84|84.44|87.28|84.88|84.71|82.31|0
1653303600000|2022-05-23 11:00:00|86.8|84.4|86.09|83.69|86.8|84.4|85.8|83.4|0
1653303900000|2022-05-23 11:05:00|85.98|83.58|86.02|83.62|86.17|83.77|85.58|83.18|0
1653304200000|2022-05-23 11:10:00|86.2|83.8|86.86|84.46|87.27|84.87|85.94|83.54|0
1653304500000|2022-05-23 11:15:00|86.83|84.43|85.14|82.74|86.86|84.46|84.92|82.52|0
1653304800000|2022-05-23 11:20:00|85.17|82.77|83.61|81.21|85.21|82.81|83.32|80.92|0
1653305100000|2022-05-23 11:25:00|83.57|81.17|84.18|81.78|84.55|82.15|83.53|81.13|0
1653305400000|2022-05-23 11:30:00|84.11|81.71|83.39|80.99|84.26|81.86|83.39|80.99|0
1653305700000|2022-05-23 11:35:00|83.31|80.91|82.34|79.94|83.39|80.99|81.81|79.41|0
1653306000000|2022-05-23 11:40:00|82.38|79.98|83.45|81.05|83.74|81.34|82.23|79.83|0
1653306300000|2022-05-23 11:45:00|83.38|80.98|82.23|79.83|83.45|81.05|81.8|79.4|0
1653306600000|2022-05-23 11:50:00|82.19|79.79|82.73|80.33|83.48|81.08|82.16|79.76|0
1653306900000|2022-05-23 11:55:00|82.76|80.36|83.48|81.08|83.48|81.08|82.51|80.11|0
1653307200000|2022-05-23 12:00:00|83.59|81.19|84.82|82.42|85.15|82.75|83.59|81.19|0
1653307500000|2022-05-23 12:05:00|84.97|82.57|85.04|82.64|85.7|83.3|84.89|82.49|0
1653307800000|2022-05-23 12:10:00|84.75|82.35|84.67|82.27|85.26|82.86|84.09|81.69|0
1653308100000|2022-05-23 12:15:00|84.6|82.2|85.18|82.78|85.36|82.96|84.31|81.91|0
1653308400000|2022-05-23 12:20:00|85.25|82.85|84.74|82.34|85.48|83.08|84.34|81.94|0
1653308700000|2022-05-23 12:25:00|84.67|82.27|83.65|81.25|84.67|82.27|83.22|80.82|0
1653309000000|2022-05-23 12:30:00|83.72|81.32|82.28|79.88|83.83|81.43|81.85|79.45|0
1653309300000|2022-05-23 12:35:00|82.14|79.74|83.24|80.84|83.28|80.88|82.14|79.74|0
1653309600000|2022-05-23 12:40:00|83.07|80.67|82.49|80.09|83.71|81.31|82.49|80.09|0
1653309900000|2022-05-23 12:45:00|82.27|79.87|82.06|79.66|83.06|80.66|81.7|79.3|0
1653310200000|2022-05-23 12:50:00|82.23|79.83|81.7|79.3|82.88|80.48|81.7|79.3|0
1653310500000|2022-05-23 12:55:00|81.77|79.37|82.41|80.01|82.63|80.23|81.7|79.3|0
1653310800000|2022-05-23 13:00:00|82.48|80.08|82.91|80.51|83.09|80.69|81.62|79.22|0
1653311100000|2022-05-23 13:05:00|82.98|80.58|83.63|81.23|83.7|81.3|82.69|80.29|0
1653311400000|2022-05-23 13:10:00|83.7|81.3|84.35|81.95|84.46|82.06|83.7|81.3|0
1653311700000|2022-05-23 13:15:00|84.42|82.02|83.99|81.59|84.86|82.46|83.26|80.86|0
1653312000000|2022-05-23 13:20:00|84.09|81.69|84.13|81.73|84.28|81.88|83.33|80.93|0
1653312300000|2022-05-23 13:25:00|84.09|81.69|81.61|79.21|84.09|81.69|81.61|79.21|0
1653312600000|2022-05-23 13:30:00|82.11|79.71|81.89|79.49|82.61|80.21|79.74|77.34|0
1653312900000|2022-05-23 13:35:00|82.25|79.85|78.31|75.91|82.32|79.92|77.49|75.09|0
1653313200000|2022-05-23 13:40:00|78.45|76.05|82.46|80.06|82.82|80.42|77.01|74.61|0
1653313500000|2022-05-23 13:45:00|82.67|80.27|85.28|82.88|86.32|83.92|81.6|79.2|0
1653313800000|2022-05-23 13:50:00|84.99|82.59|82.1|79.7|86.31|83.91|82.1|79.7|0
1653314100000|2022-05-23 13:55:00|82.45|80.05|80.04|77.64|83.24|80.84|79.55|77.15|0
1653314400000|2022-05-23 14:00:00|79.83|77.43|76.86|74.46|80.11|77.71|75.1|72.7|0
1653314700000|2022-05-23 14:05:00|77.13|74.73|77.75|75.35|79.28|76.88|76.45|74.05|0
1653315000000|2022-05-23 14:10:00|77.61|75.21|80.32|77.92|81.23|78.83|77.41|75.01|0
1653315300000|2022-05-23 14:15:00|80.67|78.27|82.65|80.25|83.73|81.33|79.55|77.15|0
1653315600000|2022-05-23 14:20:00|82.47|80.07|82.87|80.47|83.8|81.4|80.38|77.98|0
1653315900000|2022-05-23 14:25:00|83.15|80.75|85.6|83.2|85.6|83.2|79.51|77.11|0
1653316200000|2022-05-23 14:30:00|86.19|83.79|85.74|83.34|86.85|84.45|84.32|81.92|0
1653316500000|2022-05-23 14:35:00|85.82|83.42|86.33|83.93|87.14|84.74|84.71|82.31|0
1653316800000|2022-05-23 14:40:00|86.48|84.08|85.52|83.12|87.59|85.19|84.82|82.42|0
1653317100000|2022-05-23 14:45:00|86.1|83.7|85.66|83.26|88.34|85.94|83.77|81.37|0
1653317400000|2022-05-23 14:50:00|85.44|83.04|84.49|82.09|86.25|83.85|81.9|79.5|0
1653317700000|2022-05-23 14:55:00|84.45|82.05|85.14|82.74|85.66|83.26|83.69|81.29|0
1653318000000|2022-05-23 15:00:00|85.44|83.04|89.46|87.06|89.76|87.36|84.12|81.72|0
1653318300000|2022-05-23 15:05:00|89.5|87.1|89.08|86.68|90.07|87.67|88.85|86.45|0
1653318600000|2022-05-23 15:10:00|89.27|86.87|91.68|89.28|91.68|89.28|88.18|85.78|0
1653318900000|2022-05-23 15:15:00|91.75|89.35|90.45|88.05|92.45|90.05|90.1|87.7|0
1653319200000|2022-05-23 15:20:00|90.26|87.86|91.13|88.73|91.59|89.19|89.53|87.13|0
1653319500000|2022-05-23 15:25:00|91.06|88.66|91.98|89.58|92.05|89.65|90.14|87.74|0
1653319800000|2022-05-23 15:30:00|91.86|89.46|94.7|92.3|95.01|92.61|91.51|89.11|0
1653320100000|2022-05-23 15:35:00|94.78|92.38|94.93|92.53|95.01|92.61|93.6|91.2|0
1653320400000|2022-05-23 15:40:00|95.25|92.85|94.91|92.51|96.81|94.41|93.99|91.59|0
1653320700000|2022-05-23 15:45:00|95.06|92.66|93.5|91.1|95.69|93.29|92.42|90.02|0
1653321000000|2022-05-23 15:50:00|93.73|91.33|94.2|91.8|94.67|92.27|93.19|90.79|0
1653321300000|2022-05-23 15:55:00|94.31|91.91|94.51|92.11|95.69|93.29|94.12|91.72|0
1653321600000|2022-05-23 16:00:00|94.35|91.95|96.72|94.32|96.72|94.32|93.88|91.48|0
1653321900000|2022-05-23 16:05:00|96.56|94.16|96.79|94.39|97.27|94.87|95.05|92.65|0
1653322200000|2022-05-23 16:10:00|96.87|94.47|95.51|93.11|96.87|94.47|95.12|92.72|0
1653322500000|2022-05-23 16:15:00|95.75|93.35|94.88|92.48|96.31|93.91|93.86|91.46|0
1653322800000|2022-05-23 16:20:00|94.8|92.4|95.98|93.58|96.46|94.06|94.72|92.32|0
1653323100000|2022-05-23 16:25:00|96.06|93.66|93.93|91.53|96.06|93.66|93.54|91.14|0
1653323400000|2022-05-23 16:30:00|94.09|91.69|93.31|90.91|94.09|91.69|91.99|89.59|0
1653323700000|2022-05-23 16:35:00|93.39|90.99|94.83|92.43|94.87|92.47|92.84|90.44|0
1653324000000|2022-05-23 16:40:00|94.87|92.47|93.52|91.12|95.19|92.79|92.51|90.11|0
1653324300000|2022-05-23 16:45:00|93.68|91.28|90.89|88.49|93.99|91.59|90.66|88.26|0
1653324600000|2022-05-23 16:50:00|90.97|88.57|89.97|87.57|91.43|89.03|89.59|87.19|0
1653324900000|2022-05-23 16:55:00|90.2|87.8|91.5|89.1|91.5|89.1|89.29|86.89|0
1653325200000|2022-05-23 17:00:00|91.35|88.95|89.89|87.49|91.5|89.1|89.89|87.49|0
1653325500000|2022-05-23 17:05:00|89.74|87.34|90.12|87.72|90.42|88.02|88.9|86.5|0
1653325800000|2022-05-23 17:10:00|89.96|87.56|90.34|87.94|90.8|88.4|89.28|86.88|0
1653326100000|2022-05-23 17:15:00|90.27|87.87|86.65|84.25|90.27|87.87|85.96|83.56|0
1653326400000|2022-05-23 17:20:00|86.43|84.03|86.95|84.55|87.1|84.7|84.73|82.33|0
1653326700000|2022-05-23 17:25:00|86.83|84.43|87.77|85.37|88.07|85.67|86.83|84.43|0
1653327000000|2022-05-23 17:30:00|87.84|85.44|89.2|86.8|90.27|87.87|86.72|84.32|0
1653327300000|2022-05-23 17:35:00|88.82|86.42|89.73|87.33|90.34|87.94|88.82|86.42|0
1653327600000|2022-05-23 17:40:00|89.8|87.4|90.49|88.09|90.95|88.55|89.42|87.02|0
1653327900000|2022-05-23 17:45:00|90.57|88.17|92.18|89.78|92.96|90.56|90.11|87.71|0
1653328200000|2022-05-23 17:50:00|92.26|89.86|91.02|88.62|92.42|90.02|90.79|88.39|0
1653328500000|2022-05-23 17:55:00|91.18|88.78|92.57|90.17|92.57|90.17|91.17|88.77|0
1653328800000|2022-05-23 18:00:00|92.8|90.4|91.87|89.47|93.66|91.26|91.13|88.73|0
1653329100000|2022-05-23 18:05:00|91.94|89.54|92.64|90.24|93.11|90.71|91.25|88.85|0
1653329400000|2022-05-23 18:10:00|92.8|90.4|93.97|91.57|94.21|91.81|92.72|90.32|0
1653329700000|2022-05-23 18:15:00|93.89|91.49|94.04|91.64|94.16|91.76|93.11|90.71|0
1653330000000|2022-05-23 18:20:00|94.12|91.72|94.66|92.26|96.18|93.78|93.89|91.49|0
1653330300000|2022-05-23 18:25:00|94.58|92.18|93.79|91.39|94.98|92.58|93.17|90.77|0
1653330600000|2022-05-23 18:30:00|93.95|91.55|93.91|91.51|94.58|92.18|93.09|90.69|0
1653330900000|2022-05-23 18:35:00|93.79|91.39|94.18|91.78|94.65|92.25|93.48|91.08|0
1653331200000|2022-05-23 18:40:00|94.1|91.7|96.32|93.92|96.32|93.92|93.35|90.95|0
1653331500000|2022-05-23 18:45:00|96.4|94|93.16|90.76|96.56|94.16|92.46|90.06|0
1653331800000|2022-05-23 18:50:00|93.27|90.87|93|90.6|94.17|91.77|91.76|89.36|0
1653332100000|2022-05-23 18:55:00|93.23|90.83|91.91|89.51|93.31|90.91|91.45|89.05|0
1653332400000|2022-05-23 19:00:00|91.99|89.59|93.54|91.14|93.85|91.45|91.75|89.35|0
1653332700000|2022-05-23 19:05:00|93.77|91.37|94.95|92.55|95.03|92.63|92.99|90.59|0
1653333000000|2022-05-23 19:10:00|95.79|93.39|92.61|90.21|95.79|93.39|91.69|89.29|0
1653333300000|2022-05-23 19:15:00|92.53|90.13|93.54|91.14|93.62|91.22|91.99|89.59|0
1653333600000|2022-05-23 19:20:00|93.62|91.22|91.76|89.36|94.25|91.85|90.68|88.28|0
1653333900000|2022-05-23 19:25:00|91.53|89.13|92.29|89.89|92.92|90.52|91.22|88.82|0
1653334200000|2022-05-23 19:30:00|92.45|90.05|93.53|91.13|94.16|91.76|91.83|89.43|0
1653334500000|2022-05-23 19:35:00|93.61|91.21|90.87|88.47|95.26|92.86|90.87|88.47|0
1653334800000|2022-05-23 19:40:00|90.95|88.55|90.49|88.09|91.87|89.47|89.65|87.25|0
1653335100000|2022-05-23 19:45:00|90.72|88.32|88.17|85.77|90.72|88.32|88.02|85.62|0
1653335400000|2022-05-23 19:50:00|89.84|87.44|92.54|90.14|94.64|92.24|89.04|86.64|0
1653335700000|2022-05-23 19:55:00|92.16|89.76|94.82|92.42|95.77|93.37|91.77|89.37|0
1653336000000|2022-05-23 20:00:00|95.53|93.13|95.69|93.29|96.8|94.4|95.53|93.13|0
1653336300000|2022-05-23 20:05:00|95.77|93.37|98.56|96.16|98.64|96.24|95.77|93.37|0
1653336600000|2022-05-23 20:10:00|98.4|96|96.72|94.32|98.56|96.16|96.48|94.08|0
1653336900000|2022-05-23 20:15:00|97.15|94.35|97.63|94.83|97.95|95.15|97.03|94.23|0
1653337200000|2022-05-23 20:20:00|97.55|94.75|97.07|94.27|97.55|94.75|96.91|94.11|0
1653337500000|2022-05-23 20:25:00|97.15|94.35|96.91|94.11|97.39|94.59|96.83|94.03|0
1653337800000|2022-05-23 20:30:00|96.95|94.15|96.94|94.14|97.31|94.51|96.83|94.03|0
1653338100000|2022-05-23 20:35:00|96.98|94.18|97.3|94.5|97.3|94.5|96.82|94.02|0
1653338400000|2022-05-23 20:40:00|97.22|94.42|97.14|94.34|97.46|94.66|97.06|94.26|0
1653338700000|2022-05-23 20:45:00|97.06|94.26|97.14|94.34|97.22|94.42|96.9|94.1|0
1653339000000|2022-05-23 20:50:00|97.22|94.42|97.21|94.41|97.45|94.65|97.21|94.41|0
1653339300000|2022-05-23 20:55:00|97.05|94.25|97.49|94.69|97.77|94.97|97.05|94.25|0
1653339600000|2022-05-23 21:00:00|97.42|94.62|97.65|94.85|97.68|94.88|97.42|94.62|0
1653339900000|2022-05-23 21:05:00|97.62|94.82|96.92|94.12|97.62|94.82|96.92|94.12|0
1653340200000|2022-05-23 21:10:00|97.01|94.21|95.84|93.04|97.01|94.21|95.79|92.99|0
1653340500000|2022-05-23 21:15:00|95.87|93.07|93.95|91.15|95.87|93.07|93.57|90.77|0
1653340800000|2022-05-23 21:20:00|93.96|91.16|93.34|90.54|93.96|91.16|93.15|90.35|0
1653341100000|2022-05-23 21:25:00|93.32|90.52|92.64|89.84|93.32|90.52|92.39|89.59|0
1653341400000|2022-05-23 21:30:00|92.81|90.01|91.67|88.87|92.81|90.01|91.67|88.87|0
1653341700000|2022-05-23 21:35:00|91.68|88.88|91.14|88.34|91.95|89.15|91.14|88.34|0
1653342000000|2022-05-23 21:40:00|91.18|88.38|90.45|87.65|91.68|88.88|90.44|87.64|0
1653342300000|2022-05-23 21:45:00|90.53|87.73|92.16|89.36|92.46|89.66|90.42|87.62|0
1653342600000|2022-05-23 21:50:00|92.19|89.39|91.36|88.56|92.21|89.41|91.08|88.28|0
1653342900000|2022-05-23 21:55:00|91.49|88.69|91.17|88.37|91.93|89.13|91.17|88.37|0
1653343200000|2022-05-23 22:00:00|88.63|85.83|84.14|81.34|88.63|85.83|82.78|79.98|0
1653343500000|2022-05-23 22:05:00|84.1|81.3|84.79|81.99|85.37|82.57|83.53|80.73|0
1653343800000|2022-05-23 22:10:00|84.9|82.1|86.25|83.45|86.28|83.48|84.46|81.66|0
1653344100000|2022-05-23 22:15:00|86.39|83.59|85.4|82.6|86.61|83.81|85.04|82.24|0
1653344400000|2022-05-23 22:20:00|85.44|82.64|84.46|81.66|85.66|82.86|84.09|81.29|0
1653344700000|2022-05-23 22:25:00|84.38|81.58|85.03|82.23|85.69|82.89|84.38|81.58|0
1653345000000|2022-05-23 22:30:00|85.07|82.27|86.24|83.44|86.27|83.47|84.56|81.76|0
1653345300000|2022-05-23 22:35:00|86.31|83.51|85.57|82.77|86.35|83.55|85.39|82.59|0
1653345600000|2022-05-23 22:40:00|85.68|82.88|85.98|83.18|86.12|83.32|85.54|82.74|0
1653345900000|2022-05-23 22:45:00|86.05|83.25|87.08|84.28|87.15|84.35|86.05|83.25|0
1653346200000|2022-05-23 22:50:00|87|84.2|86.41|83.61|87.08|84.28|86.04|83.24|0
1653346500000|2022-05-23 22:55:00|86.45|83.65|87.22|84.42|87.41|84.61|86.45|83.65|0
1653346800000|2022-05-23 23:00:00|87.33|84.53|87.66|84.86|87.74|84.94|87.22|84.42|0
1653347100000|2022-05-23 23:05:00|87.59|84.79|87.96|85.16|88.03|85.23|87.44|84.64|0
1653347400000|2022-05-23 23:10:00|87.88|85.08|87.4|84.6|88.03|85.23|87.29|84.49|0
1653347700000|2022-05-23 23:15:00|87.29|84.49|86.03|83.23|87.44|84.64|85.74|82.94|0
1653348000000|2022-05-23 23:20:00|86.14|83.34|86.21|83.41|86.32|83.52|86.03|83.23|0
1653348300000|2022-05-23 23:25:00|86.25|83.45|85.95|83.15|86.76|83.96|85.91|83.11|0
1653348600000|2022-05-23 23:30:00|85.88|83.08|86.32|83.52|86.32|83.52|85.88|83.08|0
1653348900000|2022-05-23 23:35:00|86.28|83.48|86.76|83.96|86.83|84.03|86.24|83.44|0
1653349200000|2022-05-23 23:40:00|86.79|83.99|87.6|84.8|87.64|84.84|86.79|83.99|0
1653349500000|2022-05-23 23:45:00|87.64|84.84|87.64|84.84|87.64|84.84|87.16|84.36|0
1653349800000|2022-05-23 23:50:00|87.57|84.77|87.71|84.91|88.46|85.66|87.49|84.69|0
1653350100000|2022-05-23 23:55:00|87.75|84.95|88.01|85.21|88.42|85.62|87.64|84.84|0
1653350400000|2022-05-24 00:00:00|87.93|85.13|86.74|83.94|87.93|85.13|86.01|83.21|0
1653350700000|2022-05-24 00:05:00|86.78|83.98|87.56|84.76|87.63|84.83|86.67|83.87|0
1653351000000|2022-05-24 00:10:00|87.52|84.72|87.48|84.68|88.04|85.24|87.26|84.46|0
1653351300000|2022-05-24 00:15:00|87.7|84.9|87.7|84.9|88.67|85.87|87.48|84.68|0
1653351600000|2022-05-24 00:20:00|87.63|84.83|87.1|84.3|87.77|84.97|86.81|84.01|0
1653351900000|2022-05-24 00:25:00|87.03|84.23|86.62|83.82|87.14|84.34|86.58|83.78|0
1653352200000|2022-05-24 00:30:00|86.58|83.78|87.79|84.99|87.87|85.07|86.44|83.64|0
1653352500000|2022-05-24 00:35:00|87.75|84.95|88.2|85.4|88.24|85.44|87.68|84.88|0
1653352800000|2022-05-24 00:40:00|88.16|85.36|87.71|84.91|88.38|85.58|87.34|84.54|0
1653353100000|2022-05-24 00:45:00|87.56|84.76|88.08|85.28|88.16|85.36|87.19|84.39|0
1653353400000|2022-05-24 00:50:00|88.01|85.21|87.93|85.13|88.23|85.43|87.74|84.94|0
1653353700000|2022-05-24 00:55:00|87.89|85.09|87.34|84.54|87.89|85.09|87.26|84.46|0
1653354000000|2022-05-24 01:00:00|87.3|84.5|87.33|84.53|87.63|84.83|87.19|84.39|0
1653354300000|2022-05-24 01:05:00|87.41|84.61|87.63|84.83|87.92|85.12|86.37|83.57|0
1653354600000|2022-05-24 01:10:00|87.66|84.86|86.88|84.08|87.92|85.12|86.74|83.94|0
1653354900000|2022-05-24 01:15:00|86.92|84.12|86.4|83.6|86.92|84.12|85.78|82.98|0
1653355200000|2022-05-24 01:20:00|86.37|83.57|86.36|83.56|86.69|83.89|86.07|83.27|0
1653355500000|2022-05-24 01:25:00|86.29|83.49|86.76|83.96|87.03|84.23|86.29|83.49|0
1653355800000|2022-05-24 01:30:00|86.66|83.86|86.84|84.04|86.87|84.07|86.44|83.64|0
1653356100000|2022-05-24 01:35:00|86.87|84.07|87.31|84.51|87.46|84.66|86.58|83.78|0
1653356400000|2022-05-24 01:40:00|87.28|84.48|87.72|84.92|87.98|85.18|87.28|84.48|0
1653356700000|2022-05-24 01:45:00|87.68|84.88|87.68|84.88|87.83|85.03|87.46|84.66|0
1653357000000|2022-05-24 01:50:00|87.64|84.84|88.2|85.4|88.27|85.47|87.23|84.43|0
1653357300000|2022-05-24 01:55:00|88.27|85.47|87.16|84.36|88.35|85.55|87.16|84.36|0
1653357600000|2022-05-24 02:00:00|87.23|84.43|86.93|84.13|87.38|84.58|86.35|83.55|0
1653357900000|2022-05-24 02:05:00|86.89|84.09|86.71|83.91|87.08|84.28|86.49|83.69|0
1653358200000|2022-05-24 02:10:00|86.64|83.84|86.63|83.83|86.96|84.16|86.49|83.69|0
1653358500000|2022-05-24 02:15:00|86.67|83.87|86.04|83.24|86.78|83.98|85.97|83.17|0
1653358800000|2022-05-24 02:20:00|86.12|83.32|86.37|83.57|86.52|83.72|85.97|83.17|0
1653359100000|2022-05-24 02:25:00|86.41|83.61|86.19|83.39|86.63|83.83|86.04|83.24|0
1653359400000|2022-05-24 02:30:00|86.26|83.46|86.48|83.68|86.48|83.68|86.11|83.31|0
1653359700000|2022-05-24 02:35:00|86.62|83.82|86.25|83.45|86.7|83.9|86.25|83.45|0
1653360000000|2022-05-24 02:40:00|86.29|83.49|86.18|83.38|86.33|83.53|85.96|83.16|0
1653360300000|2022-05-24 02:45:00|86.1|83.3|85.88|83.08|86.1|83.3|85.52|82.72|0
1653360600000|2022-05-24 02:50:00|85.92|83.12|86.17|83.37|86.17|83.37|85.88|83.08|0
1653360900000|2022-05-24 02:55:00|86.1|83.3|86.46|83.66|86.54|83.74|86.1|83.3|0
1653361200000|2022-05-24 03:00:00|86.43|83.63|86.24|83.44|86.53|83.73|86.17|83.37|0
1653361500000|2022-05-24 03:05:00|86.31|83.51|86.53|83.73|86.53|83.73|86.09|83.29|0
1653361800000|2022-05-24 03:10:00|86.61|83.81|86.53|83.73|86.61|83.81|86.38|83.58|0
1653362100000|2022-05-24 03:15:00|86.46|83.66|86.31|83.51|86.53|83.73|86.23|83.43|0
1653362400000|2022-05-24 03:20:00|86.38|83.58|85.83|83.03|86.38|83.58|85.79|82.99|0
1653362700000|2022-05-24 03:25:00|85.86|83.06|85.82|83.02|85.86|83.06|85.57|82.77|0
1653363000000|2022-05-24 03:30:00|85.79|82.99|85.86|83.06|86.08|83.28|85.79|82.99|0
1653363300000|2022-05-24 03:35:00|85.93|83.13|85.86|83.06|85.93|83.13|85.71|82.91|0
1653363600000|2022-05-24 03:40:00|85.82|83.02|85.78|82.98|85.93|83.13|85.71|82.91|0
1653363900000|2022-05-24 03:45:00|85.82|83.02|86.03|83.23|86.03|83.23|85.78|82.98|0
1653364200000|2022-05-24 03:50:00|86.07|83.27|86.51|83.71|86.58|83.78|85.7|82.9|0
1653364500000|2022-05-24 03:55:00|86.44|83.64|86.69|83.89|86.91|84.11|86.44|83.64|0
1653364800000|2022-05-24 04:00:00|86.65|83.85|86.8|84|86.91|84.11|86.58|83.78|0
1653365100000|2022-05-24 04:05:00|86.83|84.03|86.8|84|86.94|84.14|86.72|83.92|0
1653365400000|2022-05-24 04:10:00|86.87|84.07|86.43|83.63|86.87|84.07|86.21|83.41|0
1653365700000|2022-05-24 04:15:00|86.35|83.55|85.91|83.11|86.35|83.55|85.91|83.11|0
1653366000000|2022-05-24 04:20:00|85.94|83.14|86.09|83.29|86.2|83.4|85.91|83.11|0
1653366300000|2022-05-24 04:25:00|86.05|83.25|85.98|83.18|86.05|83.25|85.9|83.1|0
1653366600000|2022-05-24 04:30:00|85.94|83.14|85.76|82.96|86.05|83.25|85.57|82.77|0
1653366900000|2022-05-24 04:35:00|85.72|82.92|85.9|83.1|85.97|83.17|85.68|82.88|0
1653367200000|2022-05-24 04:40:00|85.93|83.13|85.6|82.8|85.97|83.17|85.57|82.77|0
1653367500000|2022-05-24 04:45:00|85.53|82.73|84.51|81.71|85.6|82.8|84.48|81.68|0
1653367800000|2022-05-24 04:50:00|84.44|81.64|84.87|82.07|85.13|82.33|84.37|81.57|0
1653368100000|2022-05-24 04:55:00|84.95|82.15|84.65|81.85|85.02|82.22|84.36|81.56|0
1653368400000|2022-05-24 05:00:00|84.58|81.78|84.43|81.63|84.72|81.92|83.79|80.99|0
1653368700000|2022-05-24 05:05:00|84.4|81.6|85.08|82.28|85.08|82.28|84.32|81.52|0
1653369000000|2022-05-24 05:10:00|85.16|82.36|83.71|80.91|85.3|82.5|83.64|80.84|0
1653369300000|2022-05-24 05:15:00|82.99|80.19|84.43|81.63|84.57|81.77|82.99|80.19|0
1653369600000|2022-05-24 05:20:00|84.5|81.7|83.95|81.15|84.64|81.84|83.78|80.98|0
1653369900000|2022-05-24 05:25:00|83.99|81.19|83.27|80.47|84.31|81.51|83.2|80.4|0
1653370200000|2022-05-24 05:30:00|83.34|80.54|83.66|80.86|83.7|80.9|82.98|80.18|0
1653370500000|2022-05-24 05:35:00|83.7|80.9|82.55|79.75|83.91|81.11|81.63|78.83|0
1653370800000|2022-05-24 05:40:00|82.48|79.68|81.35|78.55|82.52|79.72|81.35|78.55|0
1653371100000|2022-05-24 05:45:00|81.28|78.48|81.7|78.9|82.05|79.25|81.28|78.48|0
1653371400000|2022-05-24 05:50:00|81.63|78.83|81.41|78.61|81.63|78.83|80.99|78.19|0
1653371700000|2022-05-24 05:55:00|81.45|78.65|81.48|78.68|81.69|78.89|81.13|78.33|0
1653372000000|2022-05-24 06:00:00|81.44|78.64|82.33|79.53|82.4|79.6|80.78|77.98|0
1653372300000|2022-05-24 06:05:00|82.4|79.6|81.62|78.82|82.61|79.81|81.55|78.75|0
1653372600000|2022-05-24 06:10:00|81.76|78.96|81.72|78.92|81.9|79.1|81.33|78.53|0
1653372900000|2022-05-24 06:15:00|81.83|79.03|81.4|78.6|82.18|79.38|81.33|78.53|0
1653373200000|2022-05-24 06:20:00|81.33|78.53|81.82|79.02|82.18|79.38|81.12|78.32|0
1653373500000|2022-05-24 06:25:00|81.75|78.95|81.71|78.91|81.92|79.12|81.61|78.81|0
1653373800000|2022-05-24 06:30:00|81.5|78.7|81.64|78.84|82.1|79.3|81.5|78.7|0
1653374100000|2022-05-24 06:35:00|81.67|78.87|80.13|77.33|82.12|79.32|77.67|74.87|0
1653374400000|2022-05-24 06:40:00|80.2|77.4|79.85|77.05|80.34|77.54|79.74|76.94|0
1653374700000|2022-05-24 06:45:00|79.78|76.98|79.81|77.01|79.98|77.18|79.36|76.56|0
1653375000000|2022-05-24 06:50:00|79.78|76.98|81.03|78.23|81.1|78.3|79.78|76.98|0
1653375300000|2022-05-24 06:55:00|80.96|78.16|80.95|78.15|81.37|78.57|80.61|77.81|0
1653375600000|2022-05-24 07:00:00|81.06|78.26|82.04|79.24|82.5|79.7|80.88|78.08|0
1653375900000|2022-05-24 07:05:00|81.84|79.44|80.4|78|81.84|79.44|80.4|78|0
1653376200000|2022-05-24 07:10:00|80.26|77.86|82.97|80.57|83.26|80.86|79.23|76.83|0
1653376500000|2022-05-24 07:15:00|83.04|80.64|81.66|79.26|83.33|80.93|81.34|78.94|0
1653376800000|2022-05-24 07:20:00|81.59|79.19|81.76|79.36|82.15|79.75|81.27|78.87|0
1653377100000|2022-05-24 07:25:00|81.73|79.33|81.51|79.11|82.29|79.89|80.46|78.06|0
1653377400000|2022-05-24 07:30:00|81.79|79.39|81.97|79.57|83.43|81.03|81.72|79.32|0
1653377700000|2022-05-24 07:35:00|82|79.6|80.11|77.71|82.04|79.64|79.62|77.22|0
1653378000000|2022-05-24 07:40:00|79.97|77.57|79|76.6|80.11|77.71|78.34|75.94|0
1653378300000|2022-05-24 07:45:00|78.86|76.46|79.13|76.73|79.62|77.22|78.21|75.81|0
1653378600000|2022-05-24 07:50:00|79.03|76.63|80.1|77.7|80.1|77.7|78.65|76.25|0
1653378900000|2022-05-24 07:55:00|80.06|77.66|81.53|79.13|81.64|79.24|79.89|77.49|0
1653379200000|2022-05-24 08:00:00|81.46|79.06|81.07|78.67|82.13|79.73|80.65|78.25|0
1653379500000|2022-05-24 08:05:00|81.18|78.78|81.49|79.09|81.6|79.2|80.65|78.25|0
1653379800000|2022-05-24 08:10:00|81.42|79.02|82.2|79.8|82.41|80.01|81|78.6|0
1653380100000|2022-05-24 08:15:00|82.05|79.65|81.17|78.77|82.16|79.76|80.51|78.11|0
1653380400000|2022-05-24 08:20:00|81.13|78.73|81.7|79.3|81.84|79.44|80.23|77.83|0
1653380700000|2022-05-24 08:25:00|81.62|79.22|81.76|79.36|81.8|79.4|81.02|78.62|0
1653381000000|2022-05-24 08:30:00|81.73|79.33|81.37|78.97|82.05|79.65|81.09|78.69|0
1653381300000|2022-05-24 08:35:00|81.41|79.01|81.55|79.15|81.55|79.15|80.5|78.1|0
1653381600000|2022-05-24 08:40:00|81.41|79.01|80.42|78.02|81.48|79.08|80.42|78.02|0
1653381900000|2022-05-24 08:45:00|80.35|77.95|80.84|78.44|81.26|78.86|80.21|77.81|0
1653382200000|2022-05-24 08:50:00|80.77|78.37|78.57|76.17|80.77|78.37|78.16|75.76|0
1653382500000|2022-05-24 08:55:00|78.53|76.13|78.5|76.1|79.05|76.65|78.12|75.72|0
1653382800000|2022-05-24 09:00:00|78.56|76.16|78.7|76.3|79.22|76.82|78.53|76.13|0
1653383100000|2022-05-24 09:05:00|78.73|76.33|78.77|76.37|78.97|76.57|78.35|75.95|0
1653383400000|2022-05-24 09:10:00|78.9|76.5|79.38|76.98|79.66|77.26|78.49|76.09|0
1653383700000|2022-05-24 09:15:00|79.45|77.05|78.76|76.36|79.62|77.22|78.76|76.36|0
1653384000000|2022-05-24 09:20:00|78.97|76.57|79.03|76.63|79.52|77.12|78.97|76.57|0
1653384300000|2022-05-24 09:25:00|78.96|76.56|79.93|77.53|80.21|77.81|78.86|76.46|0
1653384600000|2022-05-24 09:30:00|80.03|77.63|80.21|77.81|80.21|77.81|79.45|77.05|0
1653384900000|2022-05-24 09:35:00|80.17|77.77|80.55|78.15|80.69|78.29|79.96|77.56|0
1653385200000|2022-05-24 09:40:00|80.69|78.29|80.41|78.01|80.76|78.36|80.2|77.8|0
1653385500000|2022-05-24 09:45:00|80.45|78.05|81.32|78.92|81.32|78.92|80.34|77.94|0
1653385800000|2022-05-24 09:50:00|81.18|78.78|81.56|79.16|81.74|79.34|81.11|78.71|0
1653386100000|2022-05-24 09:55:00|81.6|79.2|81.88|79.48|82.52|80.12|81.6|79.2|0
1653386400000|2022-05-24 10:00:00|81.95|79.55|81.17|78.77|81.95|79.55|80.93|78.53|0
1653386700000|2022-05-24 10:05:00|81.14|78.74|82.34|79.94|82.41|80.01|80.82|78.42|0
1653387000000|2022-05-24 10:10:00|82.37|79.97|82.16|79.76|82.76|80.36|81.95|79.55|0
1653387300000|2022-05-24 10:15:00|82.23|79.83|83.26|80.86|83.37|80.97|82.16|79.76|0
1653387600000|2022-05-24 10:20:00|83.29|80.89|83.29|80.89|84.01|81.61|83.04|80.64|0
1653387900000|2022-05-24 10:25:00|83.22|80.82|83.4|81|83.43|81.03|82.58|80.18|0
1653388200000|2022-05-24 10:30:00|83.29|80.89|83.07|80.67|83.79|81.39|83.07|80.67|0
1653388500000|2022-05-24 10:35:00|83|80.6|82.71|80.31|83|80.6|82.39|79.99|0
1653388800000|2022-05-24 10:40:00|82.64|80.24|82.67|80.27|83.07|80.67|82.46|80.06|0
1653389100000|2022-05-24 10:45:00|82.64|80.24|82.49|80.09|82.96|80.56|82.28|79.88|0
1653389400000|2022-05-24 10:50:00|82.46|80.06|82.56|80.16|82.78|80.38|82.1|79.7|0
1653389700000|2022-05-24 10:55:00|82.49|80.09|82.31|79.91|83.06|80.66|82.31|79.91|0
1653390000000|2022-05-24 11:00:00|82.42|80.02|83.48|81.08|84.52|82.12|82.42|80.02|0
1653390300000|2022-05-24 11:05:00|83.55|81.15|85.72|83.32|85.72|83.32|83.55|81.15|0
1653390600000|2022-05-24 11:10:00|85.57|83.17|84.8|82.4|85.57|83.17|84.7|82.3|0
1653390900000|2022-05-24 11:15:00|84.77|82.37|85.35|82.95|85.42|83.02|84.44|82.04|0
1653391200000|2022-05-24 11:20:00|85.42|83.02|84.4|82|85.49|83.09|84.4|82|0
1653391500000|2022-05-24 11:25:00|84.47|82.07|85.12|82.72|85.23|82.83|84.33|81.93|0
1653391800000|2022-05-24 11:30:00|85.05|82.65|85.49|83.09|85.56|83.16|84.9|82.5|0
1653392100000|2022-05-24 11:35:00|85.41|83.01|83.67|81.27|85.7|83.3|83.42|81.02|0
1653392400000|2022-05-24 11:40:00|83.56|81.16|84.32|81.92|84.46|82.06|83.13|80.73|0
1653392700000|2022-05-24 11:45:00|84.14|81.74|83.74|81.34|84.39|81.99|83.45|81.05|0
1653393000000|2022-05-24 11:50:00|83.85|81.45|82.95|80.55|83.85|81.45|82.77|80.37|0
1653393300000|2022-05-24 11:55:00|83.02|80.62|82.95|80.55|83.02|80.62|82.31|79.91|0
1653393600000|2022-05-24 12:00:00|83.02|80.62|83.52|81.12|83.52|81.12|82.16|79.76|0
1653393900000|2022-05-24 12:05:00|83.45|81.05|81.38|78.98|83.45|81.05|81.17|78.77|0
1653394200000|2022-05-24 12:10:00|81.42|79.02|81.94|79.54|82.33|79.93|81.38|78.98|0
1653394500000|2022-05-24 12:15:00|81.87|79.47|82.15|79.75|82.3|79.9|81.59|79.19|0
1653394800000|2022-05-24 12:20:00|82.23|79.83|81.59|79.19|82.23|79.83|81.23|78.83|0
1653395100000|2022-05-24 12:25:00|81.52|79.12|82.4|80|82.79|80.39|81.52|79.12|0
1653395400000|2022-05-24 12:30:00|82.5|80.1|83.22|80.82|83.65|81.25|81.8|79.4|0
1653395700000|2022-05-24 12:35:00|83.14|80.74|83.89|81.49|84.51|82.11|82.89|80.49|0
1653396000000|2022-05-24 12:40:00|83.86|81.46|84.07|81.67|84.72|82.32|83.79|81.39|0
1653396300000|2022-05-24 12:45:00|84.14|81.74|84.58|82.18|84.65|82.25|84|81.6|0
1653396600000|2022-05-24 12:50:00|84.65|82.25|84.39|81.99|85.3|82.9|84.36|81.96|0
1653396900000|2022-05-24 12:55:00|84.36|81.96|84.21|81.81|84.72|82.32|83.99|81.59|0
1653397200000|2022-05-24 13:00:00|84.28|81.88|83.63|81.23|84.43|82.03|82.99|80.59|0
1653397500000|2022-05-24 13:05:00|83.49|81.09|83.34|80.94|83.99|81.59|83.09|80.69|0
1653397800000|2022-05-24 13:10:00|83.27|80.87|84.06|81.66|84.13|81.73|83.27|80.87|0
1653398100000|2022-05-24 13:15:00|84.16|81.76|84.06|81.66|84.49|82.09|83.7|81.3|0
1653398400000|2022-05-24 13:20:00|83.98|81.58|84.41|82.01|84.99|82.59|83.98|81.58|0
1653398700000|2022-05-24 13:25:00|84.27|81.87|82.76|80.36|84.27|81.87|82.55|80.15|0
1653399000000|2022-05-24 13:30:00|82.97|80.57|81.76|79.36|85.5|83.1|80.78|78.38|0
1653399300000|2022-05-24 13:35:00|81.34|78.94|78.39|75.99|82.08|79.68|78.19|75.79|0
1653399600000|2022-05-24 13:40:00|78.05|75.65|79.79|77.39|80.56|78.16|77.98|75.58|0
1653399900000|2022-05-24 13:45:00|79.34|76.94|78.96|76.56|81.41|79.01|78.41|76.01|0
1653400200000|2022-05-24 13:50:00|78.82|76.42|78.47|76.07|81.12|78.72|78.27|75.87|0
1653400500000|2022-05-24 13:55:00|78.68|76.28|76.96|74.56|78.89|76.49|76.96|74.56|0
1653400800000|2022-05-24 14:00:00|76.79|74.39|75.39|72.99|77.24|74.84|73.66|71.26|0
1653401100000|2022-05-24 14:05:00|75.19|72.79|73.2|70.8|76.13|73.73|72.91|70.51|0
1653401400000|2022-05-24 14:10:00|73.14|70.74|70.87|68.47|73.66|71.26|70.55|68.15|0
1653401700000|2022-05-24 14:15:00|70.94|68.54|68.84|66.44|70.94|68.54|68.5|66.1|0
1653402000000|2022-05-24 14:20:00|68.72|66.32|70.29|67.89|72.03|69.63|68.72|66.32|0
1653402300000|2022-05-24 14:25:00|70.1|67.7|74.27|71.87|74.27|71.87|68.86|66.46|0
1653402600000|2022-05-24 14:30:00|73.91|71.51|72.22|69.82|73.91|71.51|71.9|69.5|0
1653402900000|2022-05-24 14:35:00|71.97|69.57|72.87|70.47|73.78|71.38|71.52|69.12|0
1653403200000|2022-05-24 14:40:00|72.54|70.14|72.41|70.01|73.84|71.44|71.07|68.67|0
1653403500000|2022-05-24 14:45:00|72.22|69.82|69.55|67.15|73.58|71.18|69.42|67.02|0
1653403800000|2022-05-24 14:50:00|69.42|67.02|69.8|67.4|70.81|68.41|68.92|66.52|0
1653404100000|2022-05-24 14:55:00|69.73|67.33|71.63|69.23|71.63|69.23|69.36|66.96|0
1653404400000|2022-05-24 15:00:00|71.5|69.1|71.72|69.32|72.92|70.52|71.19|68.79|0
1653404700000|2022-05-24 15:05:00|71.5|69.1|71.95|69.55|72.85|70.45|70.99|68.59|0
1653405000000|2022-05-24 15:10:00|72.01|69.61|71.11|68.71|72.46|70.06|70.67|68.27|0
1653405300000|2022-05-24 15:15:00|71.24|68.84|70.54|68.14|73.63|71.23|70.22|67.82|0
1653405600000|2022-05-24 15:20:00|70.47|68.07|71.55|69.15|72.26|69.86|69.59|67.19|0
1653405900000|2022-05-24 15:25:00|71.71|69.31|72.71|70.31|72.78|70.38|71.17|68.77|0
1653406200000|2022-05-24 15:30:00|72.68|70.28|72.48|70.08|73.36|70.96|71.23|68.83|0
1653406500000|2022-05-24 15:35:00|72.26|69.86|72|69.6|73.03|70.63|71.23|68.83|0
1653406800000|2022-05-24 15:40:00|72.25|69.85|74.6|72.2|74.67|72.27|72|69.6|0
1653407100000|2022-05-24 15:45:00|74.4|72|76.42|74.02|80.27|77.87|74.4|72|0
1653407400000|2022-05-24 15:50:00|76.62|74.22|74.94|72.54|76.62|74.22|74.74|72.34|0
1653407700000|2022-05-24 15:55:00|75.14|72.74|75.54|73.14|77.5|75.1|74.74|72.34|0
1653408000000|2022-05-24 16:00:00|75.47|73.07|75.6|73.2|76.01|73.61|74.14|71.74|0
1653408300000|2022-05-24 16:05:00|75.67|73.27|77.43|75.03|77.43|75.03|74.8|72.4|0
1653408600000|2022-05-24 16:10:00|77.36|74.96|78.34|75.94|78.41|76.01|76.15|73.75|0
1653408900000|2022-05-24 16:15:00|78.55|76.15|78.93|76.53|81.35|78.95|78.45|76.05|0
1653409200000|2022-05-24 16:20:00|78.79|76.39|78.43|76.03|79.06|76.66|77.97|75.57|0
1653409500000|2022-05-24 16:25:00|78.64|76.24|77.47|75.07|79.19|76.79|77.27|74.87|0
1653409800000|2022-05-24 16:30:00|77.41|75.01|75.51|73.11|78.26|75.86|75.31|72.91|0
1653410100000|2022-05-24 16:35:00|75.58|73.18|73.59|71.19|75.78|73.38|73.33|70.93|0
1653410400000|2022-05-24 16:40:00|73.79|71.39|73.65|71.25|74.31|71.91|73.52|71.12|0
1653410700000|2022-05-24 16:45:00|73.59|71.19|75|72.6|75.4|73|72.72|70.32|0
1653411000000|2022-05-24 16:50:00|75.06|72.66|74.99|72.59|75.46|73.06|74.4|72|0
1653411300000|2022-05-24 16:55:00|75.33|72.93|76.33|73.93|77.89|75.49|75.33|72.93|0
1653411600000|2022-05-24 17:00:00|75.66|73.26|72.56|70.16|75.89|73.49|72.56|70.16|0
1653411900000|2022-05-24 17:05:00|72.43|70.03|73.4|71|73.93|71.53|72.43|70.03|0
1653412200000|2022-05-24 17:10:00|73.21|70.81|73.79|71.39|74.39|71.99|72.88|70.48|0
1653412500000|2022-05-24 17:15:00|73.66|71.26|74.38|71.98|75.41|73.01|73.07|70.67|0
1653412800000|2022-05-24 17:20:00|74.52|72.12|73.92|71.52|74.65|72.25|73.07|70.67|0
1653413100000|2022-05-24 17:25:00|73.85|71.45|75.71|73.31|76.01|73.61|73.33|70.93|0
1653413400000|2022-05-24 17:30:00|75.31|72.91|74.64|72.24|75.38|72.98|73.52|71.12|0
1653413700000|2022-05-24 17:35:00|74.91|72.51|77.19|74.79|77.39|74.99|74.44|72.04|0
1653414000000|2022-05-24 17:40:00|77.26|74.86|78.09|75.69|80.35|77.95|77.26|74.86|0
1653414300000|2022-05-24 17:45:00|77.96|75.56|78.3|75.9|79.96|77.56|77.2|74.8|0
1653414600000|2022-05-24 17:50:00|78.57|76.17|79.12|76.72|79.82|77.42|77.95|75.55|0
1653414900000|2022-05-24 17:55:00|79.26|76.86|78.91|76.51|80.38|77.98|78.43|76.03|0
1653415200000|2022-05-24 18:00:00|79.26|76.86|76.86|74.46|79.33|76.93|76.86|74.46|0
1653415500000|2022-05-24 18:05:00|77.06|74.66|80.86|78.46|81.71|79.31|76.79|74.39|0
1653415800000|2022-05-24 18:10:00|80.79|78.39|81.31|78.91|83.85|81.45|80.65|78.25|0
1653416100000|2022-05-24 18:15:00|81.42|79.02|78.95|76.55|82.44|80.04|78.2|75.8|0
1653416400000|2022-05-24 18:20:00|78.82|76.42|81.73|79.33|81.73|79.33|77.51|75.11|0
1653416700000|2022-05-24 18:25:00|81.66|79.26|81.03|78.63|82.87|80.47|81.03|78.63|0
1653417000000|2022-05-24 18:30:00|80.68|78.28|82.51|80.11|82.72|80.32|80.15|77.75|0
1653417300000|2022-05-24 18:35:00|82.72|80.32|83.47|81.07|83.94|81.54|81.87|79.47|0
1653417600000|2022-05-24 18:40:00|83.72|81.32|79.48|77.08|84.01|81.61|79.41|77.01|0
1653417900000|2022-05-24 18:45:00|79.21|76.81|77.49|75.09|79.72|77.32|76.61|74.21|0
1653418200000|2022-05-24 18:50:00|77.22|74.82|76.54|74.14|77.69|75.29|76.34|73.94|0
1653418500000|2022-05-24 18:55:00|76.47|74.07|77.76|75.36|78.1|75.7|75.66|73.26|0
1653418800000|2022-05-24 19:00:00|77.42|75.02|80.73|78.33|81.08|78.68|77.42|75.02|0
1653419100000|2022-05-24 19:05:00|80.52|78.12|80.59|78.19|82.07|79.67|80.24|77.84|0
1653419400000|2022-05-24 19:10:00|80.8|78.4|82.26|79.86|82.49|80.09|80.65|78.25|0
1653419700000|2022-05-24 19:15:00|82.47|80.07|81.83|79.43|83.54|81.14|81.45|79.05|0
1653420000000|2022-05-24 19:20:00|81.9|79.5|83.18|80.78|83.82|81.42|79.95|77.55|0
1653420300000|2022-05-24 19:25:00|82.96|80.56|84.18|81.78|84.61|82.21|82.15|79.75|0
1653420600000|2022-05-24 19:30:00|84.36|81.96|84.54|82.14|84.9|82.5|83.6|81.2|0
1653420900000|2022-05-24 19:35:00|84.82|82.42|89.69|87.29|91.43|89.03|84.75|82.35|0
1653421200000|2022-05-24 19:40:00|89.76|87.36|87.75|85.35|91.09|88.69|87.52|85.12|0
1653421500000|2022-05-24 19:45:00|87.38|84.98|88.26|85.86|90.67|88.27|87.38|84.98|0
1653421800000|2022-05-24 19:50:00|88.79|86.39|85.03|82.63|89.38|86.98|85.03|82.63|0
1653422100000|2022-05-24 19:55:00|84.89|82.49|85.38|82.98|86.93|84.53|84.53|82.13|0
1653422400000|2022-05-24 20:00:00|85.67|83.27|87.91|85.51|88.89|86.49|85.67|83.27|0
1653422700000|2022-05-24 20:05:00|87.84|85.44|87.69|85.29|87.91|85.51|87.32|84.92|0
1653423000000|2022-05-24 20:10:00|87.5|85.1|88.13|85.73|88.13|85.73|87.28|84.88|0
1653423300000|2022-05-24 20:15:00|88.02|85.62|88.11|85.31|88.48|85.68|87.88|85.08|0
1653423600000|2022-05-24 20:20:00|87.96|85.16|86.4|83.6|88.03|85.23|85.89|83.09|0
1653423900000|2022-05-24 20:25:00|86.33|83.53|86.99|84.19|87.02|84.22|86.25|83.45|0
1653424200000|2022-05-24 20:30:00|87.06|84.26|86.98|84.18|87.17|84.37|86.84|84.04|0
1653424500000|2022-05-24 20:35:00|87.13|84.33|87.13|84.33|87.28|84.48|86.98|84.18|0
1653424800000|2022-05-24 20:40:00|87.28|84.48|87.35|84.55|87.57|84.77|87.2|84.4|0
1653425100000|2022-05-24 20:45:00|87.5|84.7|88.09|85.29|88.24|85.44|87.35|84.55|0
1653425400000|2022-05-24 20:50:00|88.24|85.44|88.46|85.66|88.46|85.66|88.09|85.29|0
1653425700000|2022-05-24 20:55:00|88.39|85.59|88.79|85.99|89.32|86.52|88.39|85.59|0
1653426000000|2022-05-24 21:00:00|88.87|86.07|88.88|86.08|88.92|86.12|88.71|85.91|0
1653426300000|2022-05-24 21:05:00|88.78|85.98|88.8|86|88.8|86|88.65|85.85|0
1653426600000|2022-05-24 21:10:00|88.73|85.93|88.74|85.94|88.84|86.04|88.7|85.9|0
1653426900000|2022-05-24 21:15:00|88.81|86.01|88.98|86.18|89.05|86.25|88.71|85.91|0
1653427200000|2022-05-24 21:20:00|88.94|86.14|88.89|86.09|88.95|86.15|88.74|85.94|0
1653427500000|2022-05-24 21:25:00|88.88|86.08|88.89|86.09|88.97|86.17|88.85|86.05|0
1653427800000|2022-05-24 21:30:00|88.72|85.92|88.84|86.04|88.86|86.06|88.72|85.92|0
1653428100000|2022-05-24 21:35:00|88.9|86.1|88.9|86.1|88.95|86.15|88.9|86.1|0
1653428400000|2022-05-24 21:40:00|88.95|86.15|88.93|86.13|88.96|86.16|88.93|86.13|0
1653428700000|2022-05-24 21:45:00|88.94|86.14|88.69|85.89|88.94|86.14|88.69|85.89|0
1653429000000|2022-05-24 21:50:00|88.78|85.98|88.98|86.18|88.98|86.18|88.78|85.98|0
1653429300000|2022-05-24 21:55:00|89.01|86.21|88.89|86.09|89.01|86.21|88.84|86.04|0
1653429600000|2022-05-24 22:00:00|88.91|86.11|89.55|86.75|89.7|86.9|88.91|86.11|0
1653429900000|2022-05-24 22:05:00|89.51|86.71|89.62|86.82|89.81|87.01|89.32|86.52|0
1653430200000|2022-05-24 22:10:00|89.7|86.9|91.41|88.61|91.48|88.68|89.62|86.82|0
1653430500000|2022-05-24 22:15:00|91.48|88.68|91.83|89.03|92.13|89.33|91.37|88.57|0
1653430800000|2022-05-24 22:20:00|91.71|88.91|91.67|88.87|91.83|89.03|91.06|88.26|0
1653431100000|2022-05-24 22:25:00|91.71|88.91|91.67|88.87|92.05|89.25|91.52|88.72|0
1653431400000|2022-05-24 22:30:00|91.59|88.79|92.05|89.25|92.05|89.25|91.28|88.48|0
1653431700000|2022-05-24 22:35:00|92.13|89.33|92.12|89.32|92.51|89.71|92.05|89.25|0
1653432000000|2022-05-24 22:40:00|92.08|89.28|91.74|88.94|92.28|89.48|91.66|88.86|0
1653432300000|2022-05-24 22:45:00|91.66|88.86|91.62|88.82|91.74|88.94|91.28|88.48|0
1653432600000|2022-05-24 22:50:00|91.58|88.78|91.27|88.47|91.62|88.82|91.12|88.32|0
1653432900000|2022-05-24 22:55:00|91.23|88.43|91.5|88.7|91.69|88.89|91.23|88.43|0
1653433200000|2022-05-24 23:00:00|91.69|88.89|91.73|88.93|91.84|89.04|91.5|88.7|0
1653433500000|2022-05-24 23:05:00|91.88|89.08|92.34|89.54|92.57|89.77|91.88|89.08|0
1653433800000|2022-05-24 23:10:00|92.26|89.46|92.8|90|92.88|90.08|92.26|89.46|0
1653434100000|2022-05-24 23:15:00|92.76|89.96|92.56|89.76|92.8|90|92.49|89.69|0
1653434400000|2022-05-24 23:20:00|92.64|89.84|92.64|89.84|92.72|89.92|92.56|89.76|0
1653434700000|2022-05-24 23:25:00|92.72|89.92|92.17|89.37|92.87|90.07|92.13|89.33|0
1653435000000|2022-05-24 23:30:00|92.25|89.45|92.4|89.6|92.71|89.91|92.25|89.45|0
1653435300000|2022-05-24 23:35:00|92.48|89.68|92.17|89.37|92.48|89.68|92.09|89.29|0
1653435600000|2022-05-24 23:40:00|92.13|89.33|91.78|88.98|92.17|89.37|91.78|88.98|0
1653435900000|2022-05-24 23:45:00|91.7|88.9|91.17|88.37|91.7|88.9|91.09|88.29|0
1653436200000|2022-05-24 23:50:00|91.13|88.33|90.86|88.06|91.32|88.52|90.86|88.06|0
1653436500000|2022-05-24 23:55:00|90.78|87.98|91.39|88.59|91.39|88.59|90.78|87.98|0
1653436800000|2022-05-25 00:00:00|91.31|88.51|90.32|87.52|91.31|88.51|90.25|87.45|0
1653437100000|2022-05-25 00:05:00|90.4|87.6|90.02|87.22|90.78|87.98|89.79|86.99|0
1653437400000|2022-05-25 00:10:00|89.94|87.14|88.13|85.33|89.94|87.14|87.69|84.89|0
1653437700000|2022-05-25 00:15:00|87.98|85.18|87.31|84.51|88.28|85.48|86.8|84|0
1653438000000|2022-05-25 00:20:00|87.39|84.59|87.53|84.73|87.83|85.03|86.94|84.14|0
1653438300000|2022-05-25 00:25:00|87.57|84.77|88.05|85.25|88.05|85.25|86.5|83.7|0
1653438600000|2022-05-25 00:30:00|88.2|85.4|87.75|84.95|88.57|85.77|87.6|84.8|0
1653438900000|2022-05-25 00:35:00|87.79|84.99|88.12|85.32|88.27|85.47|87.53|84.73|0
1653439200000|2022-05-25 00:40:00|88.16|85.36|88.79|85.99|88.79|85.99|88.16|85.36|0
1653439500000|2022-05-25 00:45:00|89.02|86.22|88.64|85.84|89.32|86.52|88.64|85.84|0
1653439800000|2022-05-25 00:50:00|88.71|85.91|88.49|85.69|89.16|86.36|88.41|85.61|0
1653440100000|2022-05-25 00:55:00|88.56|85.76|88.48|85.68|88.94|86.14|88.41|85.61|0
1653440400000|2022-05-25 01:00:00|88.33|85.53|89.23|86.43|89.27|86.47|88.33|85.53|0
1653440700000|2022-05-25 01:05:00|89.16|86.36|89.3|86.5|89.53|86.73|88.48|85.68|0
1653441000000|2022-05-25 01:10:00|89.38|86.58|89.15|86.35|89.72|86.92|88.78|85.98|0
1653441300000|2022-05-25 01:15:00|89.23|86.43|89.94|87.14|90.28|87.48|89.23|86.43|0
1653441600000|2022-05-25 01:20:00|89.9|87.1|89.37|86.57|90.21|87.41|89|86.2|0
1653441900000|2022-05-25 01:25:00|89.45|86.65|89.22|86.42|89.82|87.02|89.07|86.27|0
1653442200000|2022-05-25 01:30:00|89.29|86.49|89.44|86.64|89.52|86.72|88.99|86.19|0
1653442500000|2022-05-25 01:35:00|89.4|86.6|90.12|87.32|90.12|87.32|89.14|86.34|0
1653442800000|2022-05-25 01:40:00|90.08|87.28|89.62|86.82|90.12|87.32|89.59|86.79|0
1653443100000|2022-05-25 01:45:00|89.66|86.86|90.23|87.43|90.34|87.54|89.62|86.82|0
1653443400000|2022-05-25 01:50:00|90.19|87.39|89.73|86.93|90.27|87.47|89.66|86.86|0
1653443700000|2022-05-25 01:55:00|89.66|86.86|90.03|87.23|90.11|87.31|89.51|86.71|0
1653444000000|2022-05-25 02:00:00|90.19|87.39|91.71|88.91|91.9|89.1|90.19|87.39|0
1653444300000|2022-05-25 02:05:00|91.86|89.06|91.55|88.75|91.94|89.14|91.28|88.48|0
1653444600000|2022-05-25 02:10:00|91.48|88.68|91.09|88.29|91.7|88.9|91.09|88.29|0
1653444900000|2022-05-25 02:15:00|91.01|88.21|90.94|88.14|91.78|88.98|90.86|88.06|0
1653445200000|2022-05-25 02:20:00|90.97|88.17|91.16|88.36|91.47|88.67|90.93|88.13|0
1653445500000|2022-05-25 02:25:00|91.27|88.47|90.81|88.01|91.54|88.74|90.7|87.9|0
1653445800000|2022-05-25 02:30:00|90.78|87.98|90.43|87.63|91.01|88.21|90.09|87.29|0
1653446100000|2022-05-25 02:35:00|90.39|87.59|90.24|87.44|90.66|87.86|90.24|87.44|0
1653446400000|2022-05-25 02:40:00|90.2|87.4|89.86|87.06|90.32|87.52|89.82|87.02|0
1653446700000|2022-05-25 02:45:00|89.82|87.02|90.69|87.89|90.69|87.89|89.48|86.68|0
1653447000000|2022-05-25 02:50:00|90.77|87.97|90.46|87.66|90.96|88.16|90.38|87.58|0
1653447300000|2022-05-25 02:55:00|90.38|87.58|90.53|87.73|90.76|87.96|90.38|87.58|0
1653447600000|2022-05-25 03:00:00|90.49|87.69|91.06|88.26|91.14|88.34|90.49|87.69|0
1653447900000|2022-05-25 03:05:00|91.1|88.3|90.91|88.11|91.14|88.34|90.64|87.84|0
1653448200000|2022-05-25 03:10:00|90.99|88.19|91.67|88.87|91.67|88.87|90.83|88.03|0
1653448500000|2022-05-25 03:15:00|91.71|88.91|91.13|88.33|91.75|88.95|91.13|88.33|0
1653448800000|2022-05-25 03:20:00|91.06|88.26|91.28|88.48|91.32|88.52|90.75|87.95|0
1653449100000|2022-05-25 03:25:00|91.32|88.52|91.36|88.56|91.59|88.79|91.05|88.25|0
1653449400000|2022-05-25 03:30:00|91.43|88.63|92.35|89.55|92.35|89.55|91.36|88.56|0
1653449700000|2022-05-25 03:35:00|92.28|89.48|92.5|89.7|92.66|89.86|92.04|89.24|0
1653450000000|2022-05-25 03:40:00|92.58|89.78|93.04|90.24|93.12|90.32|92.35|89.55|0
1653450300000|2022-05-25 03:45:00|93.12|90.32|93.12|90.32|93.2|90.4|92.97|90.17|0
1653450600000|2022-05-25 03:50:00|93.04|90.24|93.12|90.32|93.16|90.36|93.04|90.24|0
1653450900000|2022-05-25 03:55:00|93.15|90.35|93.81|91.01|94.36|91.56|93.04|90.24|0
1653451200000|2022-05-25 04:00:00|93.85|91.05|93.42|90.62|93.89|91.09|93.34|90.54|0
1653451500000|2022-05-25 04:05:00|93.5|90.7|93.5|90.7|93.58|90.78|93.34|90.54|0
1653451800000|2022-05-25 04:10:00|93.34|90.54|92.72|89.92|93.34|90.54|92.56|89.76|0
1653452100000|2022-05-25 04:15:00|92.64|89.84|92.87|90.07|92.95|90.15|92.64|89.84|0
1653452400000|2022-05-25 04:20:00|92.91|90.11|93.02|90.22|93.26|90.46|92.87|90.07|0
1653452700000|2022-05-25 04:25:00|92.98|90.18|92.75|89.95|93.06|90.26|92.63|89.83|0
1653453000000|2022-05-25 04:30:00|92.79|89.99|93.02|90.22|93.25|90.45|92.75|89.95|0
1653453300000|2022-05-25 04:35:00|92.98|90.18|92.94|90.14|93.09|90.29|92.82|90.02|0
1653453600000|2022-05-25 04:40:00|92.86|90.06|92.93|90.13|93.01|90.21|92.7|89.9|0
1653453900000|2022-05-25 04:45:00|93.01|90.21|92.08|89.28|93.17|90.37|92.01|89.21|0
1653454200000|2022-05-25 04:50:00|92.12|89.32|92.47|89.67|92.7|89.9|92.12|89.32|0
1653454500000|2022-05-25 04:55:00|92.5|89.7|92.31|89.51|92.62|89.82|92.31|89.51|0
1653454800000|2022-05-25 05:00:00|92.23|89.43|92.42|89.62|92.93|90.13|92.11|89.31|0
1653455100000|2022-05-25 05:05:00|92.46|89.66|92.61|89.81|92.61|89.81|92.23|89.43|0
1653455400000|2022-05-25 05:10:00|92.57|89.77|93.15|90.35|93.46|90.66|92.53|89.73|0
1653455700000|2022-05-25 05:15:00|93.19|90.39|93.3|90.5|93.57|90.77|92.84|90.04|0
1653456000000|2022-05-25 05:20:00|93.26|90.46|93.07|90.27|93.38|90.58|92.99|90.19|0
1653456300000|2022-05-25 05:25:00|93.03|90.23|92.64|89.84|93.03|90.23|92.6|89.8|0
1653456600000|2022-05-25 05:30:00|92.52|89.72|91.94|89.14|92.52|89.72|91.75|88.95|0
1653456900000|2022-05-25 05:35:00|91.91|89.11|91.75|88.95|92.14|89.34|91.6|88.8|0
1653457200000|2022-05-25 05:40:00|91.83|89.03|91.44|88.64|91.83|89.03|91.06|88.26|0
1653457500000|2022-05-25 05:45:00|91.52|88.72|91.13|88.33|91.67|88.87|90.83|88.03|0
1653457800000|2022-05-25 05:50:00|91.21|88.41|91.24|88.44|91.4|88.6|90.75|87.95|0
1653458100000|2022-05-25 05:55:00|91.28|88.48|91.66|88.86|91.7|88.9|91.13|88.33|0
1653458400000|2022-05-25 06:00:00|91.62|88.82|91.6|88.8|92.22|89.42|87.38|84.58|0
1653458700000|2022-05-25 06:05:00|91.52|88.72|91.37|88.57|91.98|89.18|91.22|88.42|0
1653459000000|2022-05-25 06:10:00|91.4|88.6|90.91|88.11|91.67|88.87|90.76|87.96|0
1653459300000|2022-05-25 06:15:00|90.83|88.03|90.07|87.27|90.91|88.11|89.58|86.78|0
1653459600000|2022-05-25 06:20:00|90.03|87.23|90.15|87.35|90.6|87.8|90|87.2|0
1653459900000|2022-05-25 06:25:00|90.22|87.42|90.33|87.53|90.37|87.57|89.84|87.04|0
1653460200000|2022-05-25 06:30:00|90.29|87.49|90.67|87.87|90.67|87.87|89.76|86.96|0
1653460500000|2022-05-25 06:35:00|90.75|87.95|92.23|89.43|92.38|89.58|90.75|87.95|0
1653460800000|2022-05-25 06:40:00|92.27|89.47|93.19|90.39|93.35|90.55|92.04|89.24|0
1653461100000|2022-05-25 06:45:00|93.12|90.32|93.77|90.97|93.97|91.17|92.27|89.47|0
1653461400000|2022-05-25 06:50:00|93.58|90.78|94.12|91.32|94.67|91.87|93.34|90.54|0
1653461700000|2022-05-25 06:55:00|94.04|91.24|94.82|92.02|94.82|92.02|93.65|90.85|0
1653462000000|2022-05-25 07:00:00|94.47|91.67|92.33|89.53|94.54|91.74|92.1|89.3|0
1653462300000|2022-05-25 07:05:00|92.09|89.69|93.33|90.93|93.76|91.36|91.9|89.5|0
1653462600000|2022-05-25 07:10:00|93.21|90.81|93.44|91.04|93.75|91.35|92.4|90|0
1653462900000|2022-05-25 07:15:00|93.6|91.2|92.82|90.42|94.3|91.9|92.59|90.19|0
1653463200000|2022-05-25 07:20:00|92.86|90.46|92.2|89.8|92.97|90.57|91.05|88.65|0
1653463500000|2022-05-25 07:25:00|92.24|89.84|91.16|88.76|92.43|90.03|91.13|88.73|0
1653463800000|2022-05-25 07:30:00|91.13|88.73|90.52|88.12|91.16|88.76|89.99|87.59|0
1653464100000|2022-05-25 07:35:00|90.59|88.19|89.3|86.9|90.97|88.57|89.08|86.68|0
1653464400000|2022-05-25 07:40:00|89.38|86.98|89.75|87.35|90.32|87.92|89.23|86.83|0
1653464700000|2022-05-25 07:45:00|89.79|87.39|90.01|87.61|90.13|87.73|88.96|86.56|0
1653465000000|2022-05-25 07:50:00|89.98|87.58|90.2|87.8|90.73|88.33|89.75|87.35|0
1653465300000|2022-05-25 07:55:00|90.13|87.73|89.29|86.89|90.2|87.8|88.95|86.55|0
1653465600000|2022-05-25 08:00:00|89.33|86.93|88.2|85.8|89.9|87.5|87.35|84.95|0
1653465900000|2022-05-25 08:05:00|88.28|85.88|85.51|83.11|88.28|85.88|85.51|83.11|0
1653466200000|2022-05-25 08:10:00|85.58|83.18|86.24|83.84|86.42|84.02|85.22|82.82|0
1653466500000|2022-05-25 08:15:00|86.09|83.69|85.73|83.33|86.13|83.73|85.22|82.82|0
1653466800000|2022-05-25 08:20:00|85.65|83.25|86.31|83.91|86.46|84.06|85.43|83.03|0
1653467100000|2022-05-25 08:25:00|86.24|83.84|86.34|83.94|86.6|84.2|85.87|83.47|0
1653467400000|2022-05-25 08:30:00|86.41|84.01|87.52|85.12|87.63|85.23|86.41|84.01|0
1653467700000|2022-05-25 08:35:00|87.41|85.01|87.63|85.23|88.08|85.68|87.04|84.64|0
1653468000000|2022-05-25 08:40:00|87.56|85.16|88|85.6|88.22|85.82|87.56|85.16|0
1653468300000|2022-05-25 08:45:00|87.92|85.52|87.62|85.22|88|85.6|87.55|85.15|0
1653468600000|2022-05-25 08:50:00|87.7|85.3|88.18|85.78|88.37|85.97|87.33|84.93|0
1653468900000|2022-05-25 08:55:00|88.14|85.74|86.44|84.04|88.29|85.89|86.44|84.04|0
1653469200000|2022-05-25 09:00:00|86.36|83.96|85.3|82.9|86.51|84.11|85.05|82.65|0
1653469500000|2022-05-25 09:05:00|85.34|82.94|85.44|83.04|85.77|83.37|84.83|82.43|0
1653469800000|2022-05-25 09:10:00|85.48|83.08|83.63|81.23|85.7|83.3|83.63|81.23|0
1653470100000|2022-05-25 09:15:00|83.53|81.13|84.97|82.57|85.29|82.89|83.38|80.98|0
1653470400000|2022-05-25 09:20:00|85|82.6|84.96|82.56|85.18|82.78|84.46|82.06|0
1653470700000|2022-05-25 09:25:00|85.04|82.64|85.25|82.85|85.54|83.14|84.09|81.69|0
1653471000000|2022-05-25 09:30:00|85.18|82.78|86.2|83.8|86.27|83.87|84.67|82.27|0
1653471300000|2022-05-25 09:35:00|86.16|83.76|86.2|83.8|86.64|84.24|85.83|83.43|0
1653471600000|2022-05-25 09:40:00|86.27|83.87|85.68|83.28|86.34|83.94|85.61|83.21|0
1653471900000|2022-05-25 09:45:00|85.61|83.21|86.85|84.45|86.85|84.45|85.54|83.14|0
1653472200000|2022-05-25 09:50:00|86.78|84.38|87.78|85.38|88.04|85.64|86.71|84.31|0
1653472500000|2022-05-25 09:55:00|87.7|85.3|87.4|85|87.89|85.49|87.25|84.85|0
1653472800000|2022-05-25 10:00:00|87.29|84.89|88.03|85.63|88.26|85.86|87.25|84.85|0
1653473100000|2022-05-25 10:05:00|88.11|85.71|87.99|85.59|88.25|85.85|87.58|85.18|0
1653473400000|2022-05-25 10:10:00|87.95|85.55|87.21|84.81|88.55|86.15|87.06|84.66|0
1653473700000|2022-05-25 10:15:00|87.17|84.77|87.21|84.81|87.36|84.96|86.73|84.33|0
1653474000000|2022-05-25 10:20:00|87.17|84.77|87.58|85.18|87.8|85.4|87.06|84.66|0
1653474300000|2022-05-25 10:25:00|87.69|85.29|87.42|85.02|88.17|85.77|87.42|85.02|0
1653474600000|2022-05-25 10:30:00|87.35|84.95|86.39|83.99|87.42|85.02|86.24|83.84|0
1653474900000|2022-05-25 10:35:00|86.46|84.06|86.24|83.84|86.54|84.14|86.02|83.62|0
1653475200000|2022-05-25 10:40:00|86.39|83.99|86.86|84.46|87.12|84.72|86.31|83.91|0
1653475500000|2022-05-25 10:45:00|86.75|84.35|84.59|82.19|86.75|84.35|84.34|81.94|0
1653475800000|2022-05-25 10:50:00|84.49|82.09|84.63|82.23|84.92|82.52|83.91|81.51|0
1653476100000|2022-05-25 10:55:00|84.66|82.26|84.12|81.72|84.66|82.26|83.9|81.5|0
1653476400000|2022-05-25 11:00:00|84.05|81.65|84.91|82.51|85.13|82.73|83.79|81.39|0
1653476700000|2022-05-25 11:05:00|84.95|82.55|85.06|82.66|85.42|83.02|84.84|82.44|0
1653477000000|2022-05-25 11:10:00|84.98|82.58|83.64|81.24|84.98|82.58|83.29|80.89|0
1653477300000|2022-05-25 11:15:00|83.68|81.28|84.18|81.78|84.18|81.78|81.51|79.11|0
1653477600000|2022-05-25 11:20:00|84.14|81.74|82.68|80.28|84.14|81.74|82.68|80.28|0
1653477900000|2022-05-25 11:25:00|82|79.6|82.53|80.13|82.6|80.2|80.98|78.58|0
1653478200000|2022-05-25 11:30:00|82.46|80.06|81.68|79.28|83.1|80.7|81.61|79.21|0
1653478500000|2022-05-25 11:35:00|81.61|79.21|81.54|79.14|82.03|79.63|80.84|78.44|0
1653478800000|2022-05-25 11:40:00|81.75|79.35|80.66|78.26|81.75|79.35|80.42|78.02|0
1653479100000|2022-05-25 11:45:00|80.69|78.29|81.53|79.13|81.67|79.27|80.17|77.77|0
1653479400000|2022-05-25 11:50:00|81.6|79.2|82.52|80.12|82.7|80.3|81.39|78.99|0
1653479700000|2022-05-25 11:55:00|82.45|80.05|82.16|79.76|83.52|81.12|81.84|79.44|0
1653480000000|2022-05-25 12:00:00|82.23|79.83|82.02|79.62|82.3|79.9|81.42|79.02|0
1653480300000|2022-05-25 12:05:00|81.95|79.55|80.96|78.56|81.98|79.58|80.82|78.42|0
1653480600000|2022-05-25 12:10:00|81.1|78.7|81.91|79.51|82.01|79.61|80.61|78.21|0
1653480900000|2022-05-25 12:15:00|81.94|79.54|81.45|79.05|82.3|79.9|81.38|78.98|0
1653481200000|2022-05-25 12:20:00|81.38|78.98|82.15|79.75|82.29|79.89|81.38|78.98|0
1653481500000|2022-05-25 12:25:00|82.08|79.68|81.06|78.66|82.29|79.89|81.06|78.66|0
1653481800000|2022-05-25 12:30:00|81.02|78.62|83|80.6|83.71|81.31|79.7|77.3|0
1653482100000|2022-05-25 12:35:00|83.43|81.03|82.43|80.03|83.43|81.03|81.86|79.46|0
1653482400000|2022-05-25 12:40:00|82.36|79.96|82|79.6|82.99|80.59|81.51|79.11|0
1653482700000|2022-05-25 12:45:00|82.03|79.63|82.35|79.95|82.78|80.38|81.82|79.42|0
1653483000000|2022-05-25 12:50:00|82.38|79.98|83.93|81.53|84.7|82.3|82.38|79.98|0
1653483300000|2022-05-25 12:55:00|84|81.6|83.86|81.46|84.29|81.89|83.07|80.67|0
1653483600000|2022-05-25 13:00:00|83.93|81.53|83.6|81.2|84.86|82.46|83.35|80.95|0
1653483900000|2022-05-25 13:05:00|83.64|81.24|85.07|82.67|85.15|82.75|83.43|81.03|0
1653484200000|2022-05-25 13:10:00|85|82.6|83.85|81.45|85|82.6|83.63|81.23|0
1653484500000|2022-05-25 13:15:00|83.92|81.52|83.63|81.23|83.99|81.59|83.14|80.74|0
1653484800000|2022-05-25 13:20:00|83.56|81.16|84.99|82.59|84.99|82.59|83.56|81.16|0
1653485100000|2022-05-25 13:25:00|84.92|82.52|83.63|81.23|84.99|82.59|83.09|80.69|0
1653485400000|2022-05-25 13:30:00|83.59|81.19|87.62|85.22|88.21|85.81|82.91|80.51|0
1653485700000|2022-05-25 13:35:00|87.91|85.51|89.64|87.24|90.73|88.33|87.11|84.71|0
1653486000000|2022-05-25 13:40:00|89.79|87.39|90.03|87.63|90.39|87.99|87.5|85.1|0
1653486300000|2022-05-25 13:45:00|90.86|88.46|86.98|84.58|92.39|89.99|86.39|83.99|0
1653486600000|2022-05-25 13:50:00|86.65|84.25|89.13|86.73|89.65|87.25|86.65|84.25|0
1653486900000|2022-05-25 13:55:00|89.31|86.91|90.64|88.24|91.25|88.85|88.75|86.35|0
1653487200000|2022-05-25 14:00:00|90.53|88.13|90.94|88.54|92.01|89.61|89.03|86.63|0
1653487500000|2022-05-25 14:05:00|91.02|88.62|89.4|87|91.02|88.62|87.8|85.4|0
1653487800000|2022-05-25 14:10:00|89.59|87.19|92.15|89.75|92.46|90.06|88.28|85.88|0
1653488100000|2022-05-25 14:15:00|92.08|89.68|92.13|89.73|93.21|90.81|89.62|87.22|0
1653488400000|2022-05-25 14:20:00|92.21|89.81|92.43|90.03|93.36|90.96|91.29|88.89|0
1653488700000|2022-05-25 14:25:00|92.66|90.26|94.21|91.81|94.32|91.92|91.73|89.33|0
1653489000000|2022-05-25 14:30:00|94.36|91.96|96.33|93.93|96.65|94.25|93.35|90.95|0
1653489300000|2022-05-25 14:35:00|99.12|96.72|97.53|95.13|99.21|96.81|96.5|94.1|0
1653489600000|2022-05-25 14:40:00|97.93|95.53|95.86|93.46|98.01|95.61|94.45|92.05|0
1653489900000|2022-05-25 14:45:00|95.79|93.39|93.91|91.51|96.02|93.62|92.75|90.35|0
1653490200000|2022-05-25 14:50:00|94.02|91.62|93.75|91.35|94.92|92.52|93.59|91.19|0
1653490500000|2022-05-25 14:55:00|93.9|91.5|94.99|92.59|95.7|93.3|93.55|91.15|0
1653490800000|2022-05-25 15:00:00|95.15|92.75|92.35|89.95|95.15|92.75|91.74|89.34|0
1653491100000|2022-05-25 15:05:00|92.58|90.18|93.82|91.42|94.75|92.35|92.04|89.64|0
1653491400000|2022-05-25 15:10:00|93.74|91.34|94.28|91.88|94.99|92.59|93.27|90.87|0
1653491700000|2022-05-25 15:15:00|94.2|91.8|94.2|91.8|95.22|92.82|93.5|91.1|0
1653492000000|2022-05-25 15:20:00|93.46|91.06|94.95|92.55|95.38|92.98|93.08|90.68|0
1653492300000|2022-05-25 15:25:00|95.26|92.86|94.17|91.77|95.26|92.86|93.86|91.46|0
1653492600000|2022-05-25 15:30:00|94.25|91.85|91.78|89.38|94.25|91.85|91.4|89|0
1653492900000|2022-05-25 15:35:00|91.7|89.3|90.75|88.35|92.24|89.84|88.95|86.55|0
1653493200000|2022-05-25 15:40:00|90.48|88.08|92.34|89.94|92.88|90.48|90.07|87.67|0
1653493500000|2022-05-25 15:45:00|92.27|89.87|92.88|90.48|93.57|91.17|91.73|89.33|0
1653493800000|2022-05-25 15:50:00|92.96|90.56|92.34|89.94|93.42|91.02|91.81|89.41|0
1653494100000|2022-05-25 15:55:00|92.19|89.79|92.26|89.86|93.72|91.32|92.11|89.71|0
1653494400000|2022-05-25 16:00:00|92.3|89.9|93.1|90.7|93.95|91.55|92.11|89.71|0
1653494700000|2022-05-25 16:05:00|93.02|90.62|91.04|88.64|93.72|91.32|90.66|88.26|0
1653495000000|2022-05-25 16:10:00|90.66|88.26|91.87|89.47|92.33|89.93|90.66|88.26|0
1653495300000|2022-05-25 16:15:00|91.83|89.43|90.65|88.25|92.1|89.7|89.97|87.57|0
1653495600000|2022-05-25 16:20:00|90.43|88.03|88.48|86.08|90.58|88.18|88.33|85.93|0
1653495900000|2022-05-25 16:25:00|88.63|86.23|87.92|85.52|88.63|86.23|86.41|84.01|0
1653496200000|2022-05-25 16:30:00|88.03|85.63|86.65|84.25|89.22|86.82|86.36|83.96|0
1653496500000|2022-05-25 16:35:00|86.43|84.03|86.13|83.73|87.09|84.69|85.12|82.72|0
1653496800000|2022-05-25 16:40:00|86.06|83.66|87.38|84.98|87.46|85.06|86.06|83.66|0
1653497100000|2022-05-25 16:45:00|87.46|85.06|88.79|86.39|89.05|86.65|87.23|84.83|0
1653497400000|2022-05-25 16:50:00|88.72|86.32|87.82|85.42|88.72|86.32|87.3|84.9|0
1653497700000|2022-05-25 16:55:00|87.67|85.27|89.09|86.69|89.16|86.76|86.71|84.31|0
1653498000000|2022-05-25 17:00:00|88.94|86.54|87.7|85.3|88.94|86.54|87.23|84.83|0
1653498300000|2022-05-25 17:05:00|87.89|85.49|87.96|85.56|88.41|86.01|87.22|84.82|0
1653498600000|2022-05-25 17:10:00|88.11|85.71|87.29|84.89|88.26|85.86|85.53|83.13|0
1653498900000|2022-05-25 17:15:00|87.37|84.97|87.74|85.34|88.93|86.53|87.29|84.89|0
1653499200000|2022-05-25 17:20:00|87.88|85.48|87.44|85.04|88.33|85.93|86.7|84.3|0
1653499500000|2022-05-25 17:25:00|87.51|85.11|88.85|86.45|89.37|86.97|86.62|84.22|0
1653499800000|2022-05-25 17:30:00|88.77|86.37|89.44|87.04|89.52|87.12|88.4|86|0
1653500100000|2022-05-25 17:35:00|89.29|86.89|89.74|87.34|91.11|88.71|89.22|86.82|0
1653500400000|2022-05-25 17:40:00|89.82|87.42|90.12|87.72|90.35|87.95|88.99|86.59|0
1653500700000|2022-05-25 17:45:00|90.19|87.79|90.57|88.17|90.65|88.25|89.47|87.07|0
1653501000000|2022-05-25 17:50:00|90.65|88.25|88.8|86.4|90.72|88.32|88.39|85.99|0
1653501300000|2022-05-25 17:55:00|88.76|86.36|89.37|86.49|90.01|87.13|88.48|85.6|0
1653501600000|2022-05-25 18:00:00|89.22|86.34|92.25|89.37|95.35|92.47|88.47|85.59|0
1653501900000|2022-05-25 18:05:00|92.59|89.71|86.24|83.36|93.6|90.72|82.26|79.38|0
1653502200000|2022-05-25 18:10:00|86.46|83.58|88.87|85.99|90.5|87.62|85.8|82.92|0
1653502500000|2022-05-25 18:15:00|88.91|86.03|90.38|87.5|93.18|90.3|88.24|85.36|0
1653502800000|2022-05-25 18:20:00|90.49|87.61|91.94|89.06|93.26|90.38|89.89|87.01|0
1653503100000|2022-05-25 18:25:00|92.1|89.22|95.05|92.17|95.61|92.73|91.44|88.56|0
1653503400000|2022-05-25 18:30:00|95.45|92.57|95.68|92.8|96.4|93.52|93.88|91|0
1653503700000|2022-05-25 18:35:00|95.76|92.88|93.55|90.67|97.09|94.21|93.47|90.59|0
1653504000000|2022-05-25 18:40:00|93.86|90.98|94.64|91.76|97.17|94.29|93.47|90.59|0
1653504300000|2022-05-25 18:45:00|94.95|92.07|94.01|91.13|95.82|92.94|94.01|91.13|0
1653504600000|2022-05-25 18:50:00|94.56|91.68|97.65|94.77|97.89|95.01|94.48|91.6|0
1653504900000|2022-05-25 18:55:00|97.81|94.93|96.47|93.59|98.46|95.58|95.75|92.87|0
1653505200000|2022-05-25 19:00:00|96.63|93.75|100.51|97.63|101.09|98.21|95.99|93.11|0
1653505500000|2022-05-25 19:05:00|100.59|97.71|101.25|98.37|101.58|98.7|99.2|96.32|0
1653505800000|2022-05-25 19:10:00|101.08|98.2|101.66|98.78|102.32|99.44|100.75|97.87|0
1653506100000|2022-05-25 19:15:00|101.91|99.03|99.77|96.89|101.91|99.03|99.36|96.48|0
1653506400000|2022-05-25 19:20:00|99.85|96.97|99.72|96.84|100.75|97.87|98.95|96.07|0
1653506700000|2022-05-25 19:25:00|99.76|96.88|99.19|96.31|100.5|97.62|98.87|95.99|0
1653507000000|2022-05-25 19:30:00|99.52|96.64|98.58|95.7|100.91|98.03|98.13|95.25|0
1653507300000|2022-05-25 19:35:00|98.3|95.42|97|94.12|98.54|95.66|96.29|93.41|0
1653507600000|2022-05-25 19:40:00|96.76|93.88|97.73|94.85|97.97|95.09|95.49|92.61|0
1653507900000|2022-05-25 19:45:00|97.48|94.6|97.22|94.34|97.48|94.6|95.57|92.69|0
1653508200000|2022-05-25 19:50:00|95.82|92.94|95.9|92.78|96.3|93.18|93.7|90.58|0
1653508500000|2022-05-25 19:55:00|95.66|92.54|96.41|93.53|97.53|94.65|95.46|92.54|0
1653508800000|2022-05-25 20:00:00|97.13|94.25|96.73|93.85|97.21|94.33|96.33|93.45|0
1653509100000|2022-05-25 20:05:00|96.81|93.93|94.28|91.4|97.21|94.33|94.28|91.4|0
1653509400000|2022-05-25 20:10:00|94.36|91.48|94.9|92.02|95.93|93.05|93.96|91.08|0
1653509700000|2022-05-25 20:15:00|94.59|91.23|95.41|92.05|95.61|92.25|94.59|91.23|0
1653510000000|2022-05-25 20:20:00|95.46|92.1|91.64|88.28|95.46|92.1|91.41|88.05|0
1653510300000|2022-05-25 20:25:00|91.72|88.36|92.21|88.85|92.21|88.85|90.5|87.14|0
1653510600000|2022-05-25 20:30:00|91.95|88.59|94.27|90.91|94.35|90.99|91.68|88.32|0
1653510900000|2022-05-25 20:35:00|94.23|90.87|94.66|91.3|94.97|91.61|93.68|90.32|0
1653511200000|2022-05-25 20:40:00|94.62|91.26|93.41|90.05|94.62|91.26|93.41|90.05|0
1653511500000|2022-05-25 20:45:00|93.33|89.97|93.17|89.81|93.64|90.28|92.71|89.35|0
1653511800000|2022-05-25 20:50:00|93.25|89.89|93.87|90.51|93.95|90.59|93.09|89.73|0
1653512100000|2022-05-25 20:55:00|93.75|90.39|94.69|91.33|94.69|91.33|93.75|90.39|0
1653512400000|2022-05-25 21:00:00|94.34|90.98|94.32|90.96|94.55|91.19|94.32|90.96|0
1653512700000|2022-05-25 21:05:00|94.34|90.98|94.45|91.09|94.46|91.1|94.23|90.87|0
1653513000000|2022-05-25 21:10:00|94.43|91.07|94.33|90.97|94.43|91.07|94.16|90.8|0
1653513300000|2022-05-25 21:15:00|94.34|90.98|94.36|91|94.39|91.03|94.27|90.91|0
1653513600000|2022-05-25 21:20:00|94.33|90.97|94.24|90.88|94.34|90.98|94.19|90.83|0
1653513900000|2022-05-25 21:25:00|94.23|90.87|94.42|91.06|94.42|91.06|94.21|90.85|0
1653514200000|2022-05-25 21:30:00|94.4|91.04|94.5|91.14|94.51|91.15|94.4|91.04|0
1653514500000|2022-05-25 21:35:00|94.44|91.08|94.57|91.21|94.57|91.21|94.42|91.06|0
1653514800000|2022-05-25 21:40:00|94.58|91.22|94.62|91.26|94.63|91.27|94.48|91.12|0
1653515100000|2022-05-25 21:45:00|94.63|91.27|94.54|91.18|94.69|91.33|94.47|91.11|0
1653515400000|2022-05-25 21:50:00|94.6|91.24|94.67|91.31|94.71|91.35|94.56|91.2|0
1653515700000|2022-05-25 21:55:00|94.79|91.43|94.67|91.31|94.79|91.43|94.41|91.05|0
1653516000000|2022-05-25 22:00:00|95.13|91.77|95.67|92.31|96.11|92.75|95.13|91.77|0
1653516300000|2022-05-25 22:05:00|95.72|92.36|95.51|92.15|95.91|92.55|95.24|91.88|0
1653516600000|2022-05-25 22:10:00|95.55|92.19|96.5|93.14|96.58|93.22|95.51|92.15|0
1653516900000|2022-05-25 22:15:00|96.58|93.22|96.26|92.9|96.58|93.22|96.1|92.74|0
1653517200000|2022-05-25 22:20:00|96.18|92.82|95.78|92.42|96.3|92.94|95.71|92.35|0
1653517500000|2022-05-25 22:25:00|95.7|92.34|94.76|91.4|95.9|92.54|94.68|91.32|0
1653517800000|2022-05-25 22:30:00|94.84|91.48|95.19|91.83|95.19|91.83|94.64|91.28|0
1653518100000|2022-05-25 22:35:00|95.15|91.79|95.46|92.1|95.62|92.26|95.15|91.79|0
1653518400000|2022-05-25 22:40:00|95.62|92.26|95.22|91.86|95.85|92.49|95.22|91.86|0
1653518700000|2022-05-25 22:45:00|95.1|91.74|94.94|91.58|95.22|91.86|94.94|91.58|0
1653519000000|2022-05-25 22:50:00|94.98|91.62|95.02|91.66|95.14|91.78|94.82|91.46|0
1653519300000|2022-05-25 22:55:00|95.06|91.7|96.08|92.72|96.16|92.8|94.82|91.46|0
1653519600000|2022-05-25 23:00:00|96.24|92.88|96.32|92.96|96.4|93.04|95.92|92.56|0
1653519900000|2022-05-25 23:05:00|96.4|93.04|95.84|92.48|96.43|93.07|95.84|92.48|0
1653520200000|2022-05-25 23:10:00|95.92|92.56|96.71|93.35|96.71|93.35|95.92|92.56|0
1653520500000|2022-05-25 23:15:00|96.79|93.43|96.47|93.11|96.87|93.51|96.47|93.11|0
1653520800000|2022-05-25 23:20:00|96.39|93.03|96.07|92.71|96.47|93.11|96.07|92.71|0
1653521100000|2022-05-25 23:25:00|96.11|92.75|96.1|92.74|96.15|92.79|95.87|92.51|0
1653521400000|2022-05-25 23:30:00|96.07|92.71|95.67|92.31|96.42|93.06|95.63|92.27|0
1653521700000|2022-05-25 23:35:00|95.83|92.47|95.51|92.15|96.06|92.7|95.43|92.07|0
1653522000000|2022-05-25 23:40:00|95.19|91.83|95.74|92.38|95.9|92.54|95.19|91.83|0
1653522300000|2022-05-25 23:45:00|95.82|92.46|95.54|92.18|96.14|92.78|95.27|91.91|0
1653522600000|2022-05-25 23:50:00|95.42|92.06|94.32|90.96|95.5|92.14|94.32|90.96|0
1653522900000|2022-05-25 23:55:00|94.28|90.92|94.28|90.92|94.55|91.19|93.93|90.57|0
1653523200000|2022-05-26 00:00:00|94.08|90.72|95.49|92.13|95.77|92.41|93.85|90.49|0
1653523500000|2022-05-26 00:05:00|95.34|91.98|97.16|93.8|97.16|93.8|95.18|91.82|0
1653523800000|2022-05-26 00:10:00|97.4|94.04|100.14|96.78|100.55|97.19|97.24|93.88|0
1653524100000|2022-05-26 00:15:00|99.98|96.62|98.28|94.92|99.98|96.62|98.28|94.92|0
1653524400000|2022-05-26 00:20:00|98.2|94.84|98.11|94.75|98.68|95.32|98.03|94.67|0
1653524700000|2022-05-26 00:25:00|98.19|94.83|99.73|96.37|99.73|96.37|98.03|94.67|0
1653525000000|2022-05-26 00:30:00|99.77|96.41|100.7|97.34|100.95|97.59|99.08|95.72|0
1653525300000|2022-05-26 00:35:00|100.54|97.18|99.84|96.48|100.54|97.18|99.32|95.96|0
1653525600000|2022-05-26 00:40:00|99.88|96.52|101.27|97.91|101.35|97.99|99.35|95.99|0
1653525900000|2022-05-26 00:45:00|101.23|97.87|100.86|97.5|101.68|98.32|100.86|97.5|0
1653526200000|2022-05-26 00:50:00|100.94|97.58|100.81|97.45|100.94|97.58|100.29|96.93|0
1653526500000|2022-05-26 00:55:00|100.86|97.5|101.18|97.82|101.18|97.82|100.2|96.84|0
1653526800000|2022-05-26 01:00:00|101.14|97.78|100.93|97.57|101.14|97.78|100.53|97.17|0
1653527100000|2022-05-26 01:05:00|100.85|97.49|101.75|98.39|101.75|98.39|100.44|97.08|0
1653527400000|2022-05-26 01:10:00|101.71|98.35|100.76|97.4|101.75|98.39|100.76|97.4|0
1653527700000|2022-05-26 01:15:00|100.72|97.36|100.76|97.4|101.26|97.9|100.52|97.16|0
1653528000000|2022-05-26 01:20:00|100.72|97.36|99.49|96.13|100.8|97.44|99.37|96.01|0
1653528300000|2022-05-26 01:25:00|99.53|96.17|98.88|95.52|99.62|96.26|98.88|95.52|0
1653528600000|2022-05-26 01:30:00|98.96|95.6|98.64|95.28|98.96|95.6|98|94.64|0
1653528900000|2022-05-26 01:35:00|98.56|95.2|97.19|93.83|98.56|95.2|96.51|93.15|0
1653529200000|2022-05-26 01:40:00|97.07|93.71|97.19|93.83|97.71|94.35|96.79|93.43|0
1653529500000|2022-05-26 01:45:00|97.11|93.75|96.79|93.43|97.63|94.27|96.23|92.87|0
1653529800000|2022-05-26 01:50:00|96.74|93.38|96.94|93.58|97.34|93.98|96.66|93.3|0
1653530100000|2022-05-26 01:55:00|96.78|93.42|95.59|92.23|96.78|93.42|95.2|91.84|0
1653530400000|2022-05-26 02:00:00|95.67|92.31|95.59|92.23|96.26|92.9|95.27|91.91|0
1653530700000|2022-05-26 02:05:00|95.43|92.07|96.06|92.7|96.06|92.7|95.43|92.07|0
1653531000000|2022-05-26 02:10:00|96.14|92.78|94.91|91.55|96.38|93.02|94.64|91.28|0
1653531300000|2022-05-26 02:15:00|94.87|91.51|95.9|92.54|95.9|92.54|94.79|91.43|0
1653531600000|2022-05-26 02:20:00|96.09|92.73|96.05|92.69|96.13|92.77|95.26|91.9|0
1653531900000|2022-05-26 02:25:00|96.09|92.73|96.17|92.81|96.69|93.33|95.97|92.61|0
1653532200000|2022-05-26 02:30:00|96.21|92.85|97|93.64|97.08|93.72|96.21|92.85|0
1653532500000|2022-05-26 02:35:00|97.08|93.72|96.2|92.84|97.08|93.72|96.12|92.76|0
1653532800000|2022-05-26 02:40:00|96.32|92.96|96.28|92.92|96.88|93.52|95.76|92.4|0
1653533100000|2022-05-26 02:45:00|96.36|93|96.04|92.68|96.6|93.24|96.04|92.68|0
1653533400000|2022-05-26 02:50:00|95.96|92.6|96.27|92.91|96.35|92.99|95.96|92.6|0
1653533700000|2022-05-26 02:55:00|96.19|92.83|95.8|92.44|96.43|93.07|95.75|92.39|0
1653534000000|2022-05-26 03:00:00|95.72|92.36|95.87|92.51|96.03|92.67|95.64|92.28|0
1653534300000|2022-05-26 03:05:00|95.79|92.43|93.9|90.54|95.79|92.43|93.75|90.39|0
1653534600000|2022-05-26 03:10:00|93.98|90.62|93.67|90.31|94.1|90.74|93.28|89.92|0
1653534900000|2022-05-26 03:15:00|93.59|90.23|92.69|89.33|93.82|90.46|92.38|89.02|0
1653535200000|2022-05-26 03:20:00|92.66|89.3|93.86|90.5|93.97|90.61|92.58|89.22|0
1653535500000|2022-05-26 03:25:00|94.05|90.69|94.28|90.92|94.4|91.04|93.43|90.07|0
1653535800000|2022-05-26 03:30:00|94.21|90.85|95.15|91.79|95.46|92.1|93.89|90.53|0
1653536100000|2022-05-26 03:35:00|95.1|91.74|94.59|91.23|95.38|92.02|94.59|91.23|0
1653536400000|2022-05-26 03:40:00|94.67|91.31|95.22|91.86|95.38|92.02|94.67|91.31|0
1653536700000|2022-05-26 03:45:00|95.14|91.78|95.29|91.93|95.3|91.94|95.02|91.66|0
1653537000000|2022-05-26 03:50:00|95.37|92.01|95.09|91.73|95.37|92.01|94.98|91.62|0
1653537300000|2022-05-26 03:55:00|95.06|91.7|95.88|92.52|96.24|92.88|94.98|91.62|0
1653537600000|2022-05-26 04:00:00|95.92|92.56|95.48|92.12|96.08|92.72|95.45|92.09|0
1653537900000|2022-05-26 04:05:00|95.6|92.24|95.32|91.96|95.76|92.4|95.28|91.92|0
1653538200000|2022-05-26 04:10:00|95.36|92|95.16|91.8|95.6|92.24|95.08|91.72|0
1653538500000|2022-05-26 04:15:00|95.2|91.84|95.28|91.92|95.44|92.08|95.12|91.76|0
1653538800000|2022-05-26 04:20:00|95.2|91.84|94.65|91.29|95.36|92|94.49|91.13|0
1653539100000|2022-05-26 04:25:00|94.53|91.17|94.57|91.21|94.65|91.29|94.25|90.89|0
1653539400000|2022-05-26 04:30:00|94.6|91.24|94.56|91.2|94.76|91.4|94.56|91.2|0
1653539700000|2022-05-26 04:35:00|94.48|91.12|94.87|91.51|95.07|91.71|94.48|91.12|0
1653540000000|2022-05-26 04:40:00|94.91|91.55|94.17|90.81|94.95|91.59|94.01|90.65|0
1653540300000|2022-05-26 04:45:00|94.09|90.73|94.32|90.96|94.48|91.12|94.09|90.73|0
1653540600000|2022-05-26 04:50:00|94.28|90.92|93.23|89.87|94.32|90.96|93.07|89.71|0
1653540900000|2022-05-26 04:55:00|93.19|89.83|93.07|89.71|93.3|89.94|92.84|89.48|0
1653541200000|2022-05-26 05:00:00|92.99|89.63|93.3|89.94|93.46|90.1|92.41|89.05|0
1653541500000|2022-05-26 05:05:00|93.18|89.82|93.76|90.4|93.84|90.48|93.02|89.66|0
1653541800000|2022-05-26 05:10:00|93.84|90.48|93.41|90.05|94.15|90.79|93.37|90.01|0
1653542100000|2022-05-26 05:15:00|93.45|90.09|93.76|90.4|93.91|90.55|92.67|89.31|0
1653542400000|2022-05-26 05:20:00|93.72|90.36|93.29|89.93|94.15|90.79|93.29|89.93|0
1653542700000|2022-05-26 05:25:00|93.37|90.01|93.52|90.16|93.68|90.32|93.05|89.69|0
1653543000000|2022-05-26 05:30:00|93.6|90.24|93.98|90.62|94.14|90.78|93.48|90.12|0
1653543300000|2022-05-26 05:35:00|94.06|90.7|93.28|89.92|94.14|90.78|93.2|89.84|0
1653543600000|2022-05-26 05:40:00|93.2|89.84|93.74|90.38|93.98|90.62|93.05|89.69|0
1653543900000|2022-05-26 05:45:00|93.82|90.46|93.7|90.34|94.21|90.85|93.43|90.07|0
1653544200000|2022-05-26 05:50:00|93.74|90.38|92.11|88.75|93.74|90.38|92.11|88.75|0
1653544500000|2022-05-26 05:55:00|92.19|88.83|92.34|88.98|92.73|89.37|91.42|88.06|0
1653544800000|2022-05-26 06:00:00|92.57|89.21|91.91|88.55|93.07|89.71|91.65|88.29|0
1653545100000|2022-05-26 06:05:00|91.88|88.52|91.57|88.21|92.34|88.98|91.26|87.9|0
1653545400000|2022-05-26 06:10:00|91.53|88.17|91.87|88.51|92.49|89.13|91.53|88.17|0
1653545700000|2022-05-26 06:15:00|92.1|88.74|93.26|89.9|93.26|89.9|92.06|88.7|0
1653546000000|2022-05-26 06:20:00|93.18|89.82|93.57|90.21|93.57|90.21|92.56|89.2|0
1653546300000|2022-05-26 06:25:00|93.33|89.97|92.83|89.47|93.57|90.21|92.63|89.27|0
1653546600000|2022-05-26 06:30:00|92.87|89.51|92.48|89.12|92.87|89.51|92.17|88.81|0
1653546900000|2022-05-26 06:35:00|92.36|89|92.94|89.58|93.4|90.04|92.36|89|0
1653547200000|2022-05-26 06:40:00|92.86|89.5|94.26|90.9|94.34|90.98|92.54|89.18|0
1653547500000|2022-05-26 06:45:00|94.22|90.86|94.02|90.66|94.81|91.45|93.95|90.59|0
1653547800000|2022-05-26 06:50:00|94.06|90.7|94.41|91.05|94.49|91.13|94.02|90.66|0
1653548100000|2022-05-26 06:55:00|94.49|91.13|94.8|91.44|95.19|91.83|94.41|91.05|0
1653548400000|2022-05-26 07:00:00|94.64|91.28|95.23|91.87|96.06|92.7|94.64|91.28|0
1653548700000|2022-05-26 07:05:00|94.95|92.07|95.42|92.54|95.74|92.86|94.56|91.68|0
1653549000000|2022-05-26 07:10:00|95.38|92.5|94.98|92.1|95.73|92.85|94.79|91.91|0
1653549300000|2022-05-26 07:15:00|94.87|91.99|96.16|93.28|96.24|93.36|94.87|91.99|0
1653549600000|2022-05-26 07:20:00|96.21|93.33|96.92|94.04|97.08|94.2|96.05|93.17|0
1653549900000|2022-05-26 07:25:00|97|94.12|97.27|94.39|97.32|94.44|96.76|93.88|0
1653550200000|2022-05-26 07:30:00|97.4|94.52|98.6|95.72|98.6|95.72|97.4|94.52|0
1653550500000|2022-05-26 07:35:00|98.52|95.64|100.05|97.17|100.05|97.17|98.11|95.23|0
1653550800000|2022-05-26 07:40:00|100.14|97.26|100.46|97.58|102.4|99.52|99.65|96.77|0
1653551100000|2022-05-26 07:45:00|100.38|97.5|99.64|96.76|100.79|97.91|99.32|96.44|0
1653551400000|2022-05-26 07:50:00|99.56|96.68|100.13|97.25|100.21|97.33|99.44|96.56|0
1653551700000|2022-05-26 07:55:00|100.21|97.33|101.85|98.97|101.93|99.05|100.21|97.33|0
1653552000000|2022-05-26 08:00:00|101.93|99.05|100.61|97.73|101.93|99.05|100.29|97.41|0
1653552300000|2022-05-26 08:05:00|100.65|97.77|100.45|97.57|101.1|98.22|100.12|97.24|0
1653552600000|2022-05-26 08:10:00|100.28|97.4|99.06|96.18|100.69|97.81|99.06|96.18|0
1653552900000|2022-05-26 08:15:00|98.9|96.02|98.17|95.29|99.14|96.26|98.17|95.29|0
1653553200000|2022-05-26 08:20:00|98.13|95.25|97.77|94.89|98.65|95.77|97.69|94.81|0
1653553500000|2022-05-26 08:25:00|97.69|94.81|97.04|94.16|97.85|94.97|96.88|94|0
1653553800000|2022-05-26 08:30:00|97.12|94.24|94.98|92.1|97.36|94.48|94.9|92.02|0
1653554100000|2022-05-26 08:35:00|96.48|93.6|95.53|92.65|96.48|93.6|95.29|92.41|0
1653554400000|2022-05-26 08:40:00|95.61|92.73|95.76|92.88|96|93.12|95.37|92.49|0
1653554700000|2022-05-26 08:45:00|95.68|92.8|95.05|92.17|95.84|92.96|94.42|91.54|0
1653555000000|2022-05-26 08:50:00|95.13|92.25|95.6|92.72|95.92|93.04|95.05|92.17|0
1653555300000|2022-05-26 08:55:00|95.72|92.84|95.91|93.03|96.15|93.27|95.48|92.6|0
1653555600000|2022-05-26 09:00:00|95.99|93.11|94.26|91.38|96.15|93.27|94.26|91.38|0
1653555900000|2022-05-26 09:05:00|94.34|91.46|94.84|91.96|95.04|92.16|94.02|91.14|0
1653556200000|2022-05-26 09:10:00|94.88|92|95.04|92.16|95.16|92.28|94.65|91.77|0
1653556500000|2022-05-26 09:15:00|95.12|92.24|95.11|92.23|95.59|92.71|95|92.12|0
1653556800000|2022-05-26 09:20:00|95.15|92.27|96.7|93.82|96.7|93.82|95.11|92.23|0
1653557100000|2022-05-26 09:25:00|96.86|93.98|96.69|93.81|97.58|94.7|96.54|93.66|0
1653557400000|2022-05-26 09:30:00|96.73|93.85|96.69|93.81|96.93|94.05|96.22|93.34|0
1653557700000|2022-05-26 09:35:00|96.73|93.85|96.69|93.81|96.93|94.05|96.29|93.41|0
1653558000000|2022-05-26 09:40:00|96.61|93.73|97.97|95.09|98.09|95.21|96.37|93.49|0
1653558300000|2022-05-26 09:45:00|98.01|95.13|99.42|96.54|99.5|96.62|97.89|95.01|0
1653558600000|2022-05-26 09:50:00|99.38|96.5|99.34|96.46|99.58|96.7|98.85|95.97|0
1653558900000|2022-05-26 09:55:00|99.38|96.5|99.5|96.62|100.07|97.19|99.09|96.21|0
1653559200000|2022-05-26 10:00:00|99.42|96.54|99.74|96.86|99.94|97.06|99.09|96.21|0
1653559500000|2022-05-26 10:05:00|99.78|96.9|100.55|97.67|100.55|97.67|99.33|96.45|0
1653559800000|2022-05-26 10:10:00|100.67|97.79|99.41|96.53|100.67|97.79|99.16|96.28|0
1653560100000|2022-05-26 10:15:00|99.33|96.45|98.68|95.8|99.33|96.45|98.51|95.63|0
1653560400000|2022-05-26 10:20:00|98.71|95.83|98.59|95.71|99.08|96.2|98.47|95.59|0
1653560700000|2022-05-26 10:25:00|98.51|95.63|98.14|95.26|98.83|95.95|98.14|95.26|0
1653561000000|2022-05-26 10:30:00|98.19|95.31|97.78|94.9|98.35|95.47|97.38|94.5|0
1653561300000|2022-05-26 10:35:00|97.74|94.86|98.06|95.18|98.06|95.18|97.54|94.66|0
1653561600000|2022-05-26 10:40:00|98.1|95.22|98.1|95.22|98.14|95.26|97.41|94.53|0
1653561900000|2022-05-26 10:45:00|98.18|95.3|98.82|95.94|98.9|96.02|98.18|95.3|0
1653562200000|2022-05-26 10:50:00|98.9|96.02|100.2|97.32|100.45|97.57|98.9|96.02|0
1653562500000|2022-05-26 10:55:00|100.24|97.36|100.2|97.32|101.27|98.39|99.96|97.08|0
1653562800000|2022-05-26 11:00:00|100.24|97.36|102.17|99.29|102.34|99.46|100.12|97.24|0
1653563100000|2022-05-26 11:05:00|102.29|99.41|101.84|98.96|102.37|99.49|101.34|98.46|0
1653563400000|2022-05-26 11:10:00|101.75|98.87|103.66|100.78|103.83|100.95|101.59|98.71|0
1653563700000|2022-05-26 11:15:00|103.58|100.7|105.05|102.17|106.2|103.32|103.12|100.24|0
1653564000000|2022-05-26 11:20:00|105.13|102.25|107.07|104.19|107.07|104.19|104.79|101.91|0
1653564300000|2022-05-26 11:25:00|106.99|104.11|107.92|105.04|108.27|105.39|106.31|103.43|0
1653564600000|2022-05-26 11:30:00|108.01|105.13|105.96|103.08|108.18|105.3|105.88|103|0
1653564900000|2022-05-26 11:35:00|105.88|103|106.47|103.59|106.64|103.76|105.2|102.32|0
1653565200000|2022-05-26 11:40:00|106.39|103.51|106.08|103.2|106.89|104.01|106.05|103.17|0
1653565500000|2022-05-26 11:45:00|106.13|103.25|106.97|104.09|107.14|104.26|105.87|102.99|0
1653565800000|2022-05-26 11:50:00|106.89|104.01|105.91|103.03|107.31|104.43|105.87|102.99|0
1653566100000|2022-05-26 11:55:00|105.87|102.99|105.61|102.73|105.87|102.99|104.94|102.06|0
1653566400000|2022-05-26 12:00:00|105.44|102.56|104.98|102.1|105.53|102.65|104.47|101.59|0
1653566700000|2022-05-26 12:05:00|104.89|102.01|104.01|101.13|104.89|102.01|103.85|100.97|0
1653567000000|2022-05-26 12:10:00|103.93|101.05|104.18|101.3|104.6|101.72|103.93|101.05|0
1653567300000|2022-05-26 12:15:00|104.22|101.34|103.59|100.71|104.22|101.34|103.09|100.21|0
1653567600000|2022-05-26 12:20:00|103.67|100.79|103.84|100.96|104.51|101.63|103.59|100.71|0
1653567900000|2022-05-26 12:25:00|103.75|100.87|103.58|100.7|104.09|101.21|103.37|100.49|0
1653568200000|2022-05-26 12:30:00|103.62|100.74|102.5|99.62|104.79|101.91|100.41|97.53|0
1653568500000|2022-05-26 12:35:00|102.54|99.66|103.04|100.16|103.25|100.37|101.51|98.63|0
1653568800000|2022-05-26 12:40:00|103.08|100.2|105.21|102.33|105.42|102.54|102.83|99.95|0
1653569100000|2022-05-26 12:45:00|105.25|102.37|105.58|102.7|106.05|103.17|104.66|101.78|0
1653569400000|2022-05-26 12:50:00|105.42|102.54|106.26|103.38|106.68|103.8|104.78|101.9|0
1653569700000|2022-05-26 12:55:00|106.17|103.29|105.24|102.36|106.17|103.29|104.91|102.03|0
1653570000000|2022-05-26 13:00:00|105.16|102.28|104.15|101.27|105.45|102.57|104.15|101.27|0
1653570300000|2022-05-26 13:05:00|104.1|101.22|103.48|100.6|104.31|101.43|103.23|100.35|0
1653570600000|2022-05-26 13:10:00|103.31|100.43|103.39|100.51|103.73|100.85|102.9|100.02|0
1653570900000|2022-05-26 13:15:00|103.48|100.6|101.69|98.81|103.48|100.6|101.41|98.53|0
1653571200000|2022-05-26 13:20:00|101.65|98.77|102.06|99.18|102.39|99.51|100.91|98.03|0
1653571500000|2022-05-26 13:25:00|102.14|99.26|101.65|98.77|102.22|99.34|101.4|98.52|0
1653571800000|2022-05-26 13:30:00|101.24|98.36|106.01|103.13|106.01|103.13|101.19|98.31|0
1653572100000|2022-05-26 13:35:00|105.93|103.05|108.7|105.82|110.14|107.26|105.42|102.54|0
1653572400000|2022-05-26 13:40:00|108.96|106.08|110.63|107.75|112.73|109.85|108.32|105.44|0
1653572700000|2022-05-26 13:45:00|110.8|107.92|111.94|109.06|112.73|109.85|109.16|106.28|0
1653573000000|2022-05-26 13:50:00|112.55|109.67|114.28|111.4|115.03|112.15|112.06|109.18|0
1653573300000|2022-05-26 13:55:00|114.02|111.14|114.99|112.11|115.62|112.74|113.31|110.43|0
1653573600000|2022-05-26 14:00:00|115.44|112.56|115.17|112.29|116.34|113.46|114.72|111.84|0
1653573900000|2022-05-26 14:05:00|115.26|112.38|114.69|111.81|116.97|114.09|114.51|111.63|0
1653574200000|2022-05-26 14:10:00|114.78|111.9|116.75|113.87|117.3|114.42|113.62|110.74|0
1653574500000|2022-05-26 14:15:00|116.66|113.78|119.33|116.45|119.33|116.45|116.66|113.78|0
1653574800000|2022-05-26 14:20:00|119.42|116.54|119.97|117.09|120.43|117.55|118.23|115.35|0
1653575100000|2022-05-26 14:25:00|120.06|117.18|117.96|115.08|120.06|117.18|117.78|114.9|0
1653575400000|2022-05-26 14:30:00|118.05|115.17|116.12|113.24|118.78|115.9|115.58|112.7|0
1653575700000|2022-05-26 14:35:00|116.21|113.33|118.29|115.41|118.29|115.41|116.21|113.33|0
1653576000000|2022-05-26 14:40:00|118.2|115.32|116.72|113.84|118.66|115.78|116.09|113.21|0
1653576300000|2022-05-26 14:45:00|116.63|113.75|117.26|114.38|117.44|114.56|115.36|112.48|0
1653576600000|2022-05-26 14:50:00|117.35|114.47|117.8|114.92|118.72|115.84|117.26|114.38|0
1653576900000|2022-05-26 14:55:00|117.89|115.01|118.62|115.74|118.9|116.02|117.35|114.47|0
1653577200000|2022-05-26 15:00:00|118.8|115.92|121.11|118.23|121.29|118.41|118.44|115.56|0
1653577500000|2022-05-26 15:05:00|121.02|118.14|121.11|118.23|121.48|118.6|120.37|117.49|0
1653577800000|2022-05-26 15:10:00|121.2|118.32|122.04|119.16|122.04|119.16|120.65|117.77|0
1653578100000|2022-05-26 15:15:00|122.13|119.25|121.75|118.87|122.69|119.81|121.29|118.41|0
1653578400000|2022-05-26 15:20:00|121.47|118.59|121.56|118.68|122.87|119.99|120.73|117.85|0
1653578700000|2022-05-26 15:25:00|121.66|118.78|120.27|117.39|122.17|119.29|119.9|117.02|0
1653579000000|2022-05-26 15:30:00|120.54|117.66|119.34|116.46|122.03|119.15|119.34|116.46|0
1653579300000|2022-05-26 15:35:00|119.07|116.19|120.63|117.75|120.81|117.93|118.7|115.82|0
1653579600000|2022-05-26 15:40:00|120.58|117.7|120.81|117.93|121.28|118.4|119.8|116.92|0
1653579900000|2022-05-26 15:45:00|121|118.12|119.43|116.55|121.13|118.25|118.42|115.54|0
1653580200000|2022-05-26 15:50:00|119.33|116.45|119.61|116.73|119.88|117|118.6|115.72|0
1653580500000|2022-05-26 15:55:00|119.7|116.82|121.41|118.53|122.06|119.18|119.61|116.73|0
1653580800000|2022-05-26 16:00:00|121.51|118.63|123.37|120.49|123.46|120.58|120.76|117.88|0
1653581100000|2022-05-26 16:05:00|123.27|120.39|122.24|119.36|123.46|120.58|121.87|118.99|0
1653581400000|2022-05-26 16:10:00|122.15|119.27|124.11|121.23|124.3|121.42|122.15|119.27|0
1653581700000|2022-05-26 16:15:00|124.02|121.14|124.02|121.14|124.2|121.32|123.27|120.39|0
1653582000000|2022-05-26 16:20:00|124.11|121.23|125.43|122.55|125.52|122.64|124.11|121.23|0
1653582300000|2022-05-26 16:25:00|125.52|122.64|126.28|123.4|126.28|123.4|124.86|121.98|0
1653582600000|2022-05-26 16:30:00|126.37|123.49|125.93|123.05|127.17|124.29|125.02|122.14|0
1653582900000|2022-05-26 16:35:00|126.03|123.15|126.5|123.62|126.6|123.72|125.46|122.58|0
1653583200000|2022-05-26 16:40:00|126.6|123.72|125.64|122.76|126.69|123.81|125.55|122.67|0
1653583500000|2022-05-26 16:45:00|125.45|122.57|126.49|123.61|126.78|123.9|125.07|122.19|0
1653583800000|2022-05-26 16:50:00|126.4|123.52|127.83|124.95|127.83|124.95|126.4|123.52|0
1653584100000|2022-05-26 16:55:00|127.92|125.04|128.79|125.91|128.98|126.1|127.54|124.66|0
1653584400000|2022-05-26 17:00:00|128.88|126|129.85|126.97|129.94|127.06|128.79|125.91|0
1653584700000|2022-05-26 17:05:00|129.75|126.87|130.82|127.94|130.82|127.94|129.55|126.67|0
1653585000000|2022-05-26 17:10:00|130.91|128.03|129.26|126.38|131.5|128.62|128.2|125.32|0
1653585300000|2022-05-26 17:15:00|129.36|126.48|128.39|125.51|129.36|126.48|128.1|125.22|0
1653585600000|2022-05-26 17:20:00|128.49|125.61|125.76|122.88|128.58|125.7|125.76|122.88|0
1653585900000|2022-05-26 17:25:00|125.85|122.97|125.76|122.88|127.38|124.5|125.09|122.21|0
1653586200000|2022-05-26 17:30:00|125.75|122.87|127.09|124.21|127.28|124.4|125.56|122.68|0
1653586500000|2022-05-26 17:35:00|126.94|124.06|126.61|123.73|126.99|124.11|126.13|123.25|0
1653586800000|2022-05-26 17:40:00|126.7|123.82|126.89|124.01|127.27|124.39|126.03|123.15|0
1653587100000|2022-05-26 17:45:00|126.79|123.91|127.17|124.29|127.56|124.68|126.51|123.63|0
1653587400000|2022-05-26 17:50:00|127.08|124.2|126.83|123.95|127.36|124.48|126.6|123.72|0
1653587700000|2022-05-26 17:55:00|126.79|123.91|128.03|125.15|128.42|125.54|125.36|122.48|0
1653588000000|2022-05-26 18:00:00|127.93|125.05|127.93|125.05|128.51|125.63|126.97|124.09|0
1653588300000|2022-05-26 18:05:00|127.84|124.96|127.45|124.57|128.12|125.24|126.11|123.23|0
1653588600000|2022-05-26 18:10:00|127.64|124.76|127.64|124.76|128.02|125.14|126.4|123.52|0
1653588900000|2022-05-26 18:15:00|127.45|124.57|127.44|124.56|128.31|125.43|127.06|124.18|0
1653589200000|2022-05-26 18:20:00|127.54|124.66|129.27|126.39|129.27|126.39|127.44|124.56|0
1653589500000|2022-05-26 18:25:00|129.17|126.29|127.63|124.75|129.46|126.58|127.34|124.46|0
1653589800000|2022-05-26 18:30:00|127.53|124.65|126.81|123.93|128.01|125.13|126.57|123.69|0
1653590100000|2022-05-26 18:35:00|126.86|123.98|125.71|122.83|126.96|124.08|124.77|121.89|0
1653590400000|2022-05-26 18:40:00|125.62|122.74|126.66|123.78|126.95|124.07|124.86|121.98|0
1653590700000|2022-05-26 18:45:00|126.76|123.88|126.47|123.59|127.24|124.36|125.9|123.02|0
1653591000000|2022-05-26 18:50:00|126.51|123.63|126.56|123.68|127.42|124.54|126.09|123.21|0
1653591300000|2022-05-26 18:55:00|126.47|123.59|127.13|124.25|127.9|125.02|126.37|123.49|0
1653591600000|2022-05-26 19:00:00|126.94|124.06|124.56|121.68|127.32|124.44|123.81|120.93|0
1653591900000|2022-05-26 19:05:00|124.47|121.59|126.74|123.86|127.22|124.34|124.28|121.4|0
1653592200000|2022-05-26 19:10:00|126.65|123.77|125.36|122.48|126.74|123.86|124.75|121.87|0
1653592500000|2022-05-26 19:15:00|125.31|122.43|123.42|120.54|125.79|122.91|121.93|119.05|0
1653592800000|2022-05-26 19:20:00|123.52|120.64|122.72|119.84|123.89|121.01|121.56|118.68|0
1653593100000|2022-05-26 19:25:00|122.67|119.79|123.79|120.91|124.64|121.76|121.74|118.86|0
1653593400000|2022-05-26 19:30:00|123.51|120.63|125.02|122.14|125.3|122.42|123.14|120.26|0
1653593700000|2022-05-26 19:35:00|124.92|122.04|125.87|122.99|126.06|123.18|123.7|120.82|0
1653594000000|2022-05-26 19:40:00|125.68|122.8|128.06|125.18|128.06|125.18|125.58|122.7|0
1653594300000|2022-05-26 19:45:00|128.26|125.38|129.7|126.82|129.7|126.82|127.3|124.42|0
1653594600000|2022-05-26 19:50:00|130.68|127.8|125.2|122.32|130.77|127.89|125.2|122.32|0
1653594900000|2022-05-26 19:55:00|124.91|122.03|123.87|120.99|125.86|122.98|123.03|120.15|0
1653595200000|2022-05-26 20:00:00|124.15|121.27|122.28|119.4|124.15|121.27|122.27|119.39|0
1653595500000|2022-05-26 20:05:00|122.18|119.3|121.71|118.83|122.18|119.3|120.88|118|0
1653595800000|2022-05-26 20:10:00|121.9|119.02|121.52|118.64|122.32|119.44|121.29|118.41|0
1653596100000|2022-05-26 20:15:00|121.58|118.22|121.95|118.59|122.7|119.34|121.58|118.22|0
1653596400000|2022-05-26 20:20:00|121.9|118.54|121.71|118.35|122.32|118.96|121.67|118.31|0
1653596700000|2022-05-26 20:25:00|121.67|118.31|122.22|118.86|122.41|119.05|121.67|118.31|0
1653597000000|2022-05-26 20:30:00|122.13|118.77|122.59|119.23|122.64|119.28|121.94|118.58|0
1653597300000|2022-05-26 20:35:00|122.5|119.14|122.59|119.23|122.68|119.32|122.31|118.95|0
1653597600000|2022-05-26 20:40:00|122.49|119.13|122.68|119.32|122.77|119.41|122.4|119.04|0
1653597900000|2022-05-26 20:45:00|122.49|119.13|122.58|119.22|122.68|119.32|122.3|118.94|0
1653598200000|2022-05-26 20:50:00|122.4|119.04|123.32|119.96|123.32|119.96|122.4|119.04|0
1653598500000|2022-05-26 20:55:00|123.13|119.77|123.36|120|123.64|120.28|123.13|119.77|0
1653598800000|2022-05-26 21:00:00|123.29|119.93|123.53|120.17|123.62|120.26|123.29|119.93|0
1653599100000|2022-05-26 21:05:00|123.57|120.21|123.76|120.4|123.92|120.56|123.57|120.21|0
1653599400000|2022-05-26 21:10:00|123.73|120.37|123.45|120.09|123.76|120.4|123.39|120.03|0
1653599700000|2022-05-26 21:15:00|123.46|120.1|123.01|119.65|123.49|120.13|122.97|119.61|0
1653600000000|2022-05-26 21:20:00|123.02|119.66|123.09|119.73|123.14|119.78|122.95|119.59|0
1653600300000|2022-05-26 21:25:00|123.08|119.72|123.17|119.81|123.22|119.86|123.03|119.67|0
1653600600000|2022-05-26 21:30:00|123.16|119.8|123.34|119.98|123.34|119.98|123.16|119.8|0
1653600900000|2022-05-26 21:35:00|123.33|119.97|123.32|119.96|123.39|120.03|123.3|119.94|0
1653601200000|2022-05-26 21:40:00|123.27|119.91|123.27|119.91|123.39|120.03|123.27|119.91|0
1653601500000|2022-05-26 21:45:00|123.35|119.99|123.2|119.84|123.35|119.99|123.2|119.84|0
1653601800000|2022-05-26 21:50:00|123.24|119.88|123.11|119.75|123.29|119.93|122.96|119.6|0
1653602100000|2022-05-26 21:55:00|123.04|119.68|122.54|119.18|123.19|119.83|122.51|119.15|0
1653602400000|2022-05-26 22:00:00|122.3|118.94|123.04|119.68|123.33|119.97|122.07|118.71|0
1653602700000|2022-05-26 22:05:00|123.14|119.78|123.93|120.57|124.07|120.71|122.81|119.45|0
1653603000000|2022-05-26 22:10:00|123.98|120.62|124.21|120.85|124.4|121.04|123.41|120.05|0
1653603300000|2022-05-26 22:15:00|124.31|120.95|125.06|121.7|125.06|121.7|124.26|120.9|0
1653603600000|2022-05-26 22:20:00|124.96|121.6|125.53|122.17|125.81|122.45|124.96|121.6|0
1653603900000|2022-05-26 22:25:00|125.62|122.26|124.48|121.12|125.85|122.49|124.39|121.03|0
1653604200000|2022-05-26 22:30:00|124.67|121.31|124.01|120.65|124.96|121.6|123.92|120.56|0
1653604500000|2022-05-26 22:35:00|123.92|120.56|123.73|120.37|124.15|120.79|123.73|120.37|0
1653604800000|2022-05-26 22:40:00|123.82|120.46|124.95|121.59|124.95|121.59|123.73|120.37|0
1653605100000|2022-05-26 22:45:00|125.04|121.68|124.28|120.92|125.04|121.68|124.1|120.74|0
1653605400000|2022-05-26 22:50:00|124.38|121.02|124.47|121.11|124.75|121.39|124.19|120.83|0
1653605700000|2022-05-26 22:55:00|124.38|121.02|124.42|121.06|124.47|121.11|124.09|120.73|0
1653606000000|2022-05-26 23:00:00|124.51|121.15|124.04|120.68|124.51|121.15|123.9|120.54|0
1653606300000|2022-05-26 23:05:00|124.09|120.73|124.56|121.2|124.74|121.38|123.99|120.63|0
1653606600000|2022-05-26 23:10:00|124.55|121.19|124.55|121.19|124.88|121.52|124.46|121.1|0
1653606900000|2022-05-26 23:15:00|124.5|121.14|124.17|120.81|124.83|121.47|124.08|120.72|0
1653607200000|2022-05-26 23:20:00|124.27|120.91|124.64|121.28|124.74|121.38|124.27|120.91|0
1653607500000|2022-05-26 23:25:00|124.69|121.33|125.11|121.75|125.2|121.84|124.64|121.28|0
1653607800000|2022-05-26 23:30:00|125.01|121.65|125.48|122.12|125.48|122.12|124.92|121.56|0
1653608100000|2022-05-26 23:35:00|125.43|122.07|125.77|122.41|125.81|122.45|125.39|122.03|0
1653608400000|2022-05-26 23:40:00|125.95|122.59|125.81|122.45|126.05|122.69|125.67|122.31|0
1653608700000|2022-05-26 23:45:00|125.86|122.5|125.76|122.4|126.33|122.97|125.76|122.4|0
1653609000000|2022-05-26 23:50:00|125.99|122.63|125.76|122.4|126.04|122.68|125.28|121.92|0
1653609300000|2022-05-26 23:55:00|125.66|122.3|125.42|122.06|125.9|122.54|125.42|122.06|0
1653609600000|2022-05-27 00:00:00|125.47|122.11|125.75|122.39|126.42|123.06|125.18|121.82|0
1653609900000|2022-05-27 00:05:00|125.85|122.49|125.37|122.01|126.22|122.86|125.27|121.91|0
1653610200000|2022-05-27 00:10:00|125.27|121.91|124.66|121.3|125.46|122.1|124.47|121.11|0
1653610500000|2022-05-27 00:15:00|124.71|121.35|125.17|121.81|125.46|122.1|124.23|120.87|0
1653610800000|2022-05-27 00:20:00|125.27|121.91|125.17|121.81|125.55|122.19|124.89|121.53|0
1653611100000|2022-05-27 00:25:00|125.22|121.86|125.17|121.81|125.27|121.91|124.89|121.53|0
1653611400000|2022-05-27 00:30:00|125.26|121.9|125.21|121.85|125.55|122.19|125.07|121.71|0
1653611700000|2022-05-27 00:35:00|125.16|121.8|123.47|120.11|125.26|121.9|123.19|119.83|0
1653612000000|2022-05-27 00:40:00|123.51|120.15|121.14|117.78|123.51|120.15|120.86|117.5|0
1653612300000|2022-05-27 00:45:00|120.86|117.5|120.12|116.76|121.14|117.78|119.76|116.4|0
1653612600000|2022-05-27 00:50:00|120.17|116.81|121.27|117.91|121.69|118.33|120.17|116.81|0
1653612900000|2022-05-27 00:55:00|121.23|117.87|121.73|118.37|122.06|118.7|121.13|117.77|0
1653613200000|2022-05-27 01:00:00|121.78|118.42|121.87|118.51|122.43|119.07|121.64|118.28|0
1653613500000|2022-05-27 01:05:00|121.96|118.6|121.96|118.6|122.33|118.97|121.73|118.37|0
1653613800000|2022-05-27 01:10:00|121.91|118.55|122.7|119.34|122.7|119.34|121.5|118.14|0
1653614100000|2022-05-27 01:15:00|122.65|119.29|123.26|119.9|123.26|119.9|122.42|119.06|0
1653614400000|2022-05-27 01:20:00|123.35|119.99|123.35|119.99|123.54|120.18|122.79|119.43|0
1653614700000|2022-05-27 01:25:00|123.44|120.08|122.41|119.05|123.49|120.13|122.32|118.96|0
1653615000000|2022-05-27 01:30:00|122.6|119.24|123.16|119.8|123.16|119.8|121.95|118.59|0
1653615300000|2022-05-27 01:35:00|123.25|119.89|121.43|118.07|123.48|120.12|121.2|117.84|0
1653615600000|2022-05-27 01:40:00|121.57|118.21|122.03|118.67|122.08|118.72|121.29|117.93|0
1653615900000|2022-05-27 01:45:00|121.98|118.62|122.31|118.95|122.59|119.23|121.66|118.3|0
1653616200000|2022-05-27 01:50:00|122.4|119.04|123.28|119.92|123.8|120.44|122.4|119.04|0
1653616500000|2022-05-27 01:55:00|123.33|119.97|122.95|119.59|123.61|120.25|122.4|119.04|0
1653616800000|2022-05-27 02:00:00|122.63|119.27|123.14|119.78|123.23|119.87|122.53|119.17|0
1653617100000|2022-05-27 02:05:00|123.18|119.82|122.76|119.4|123.46|120.1|122.3|118.94|0
1653617400000|2022-05-27 02:10:00|122.95|119.59|122.2|118.84|122.95|119.59|122.11|118.75|0
1653617700000|2022-05-27 02:15:00|122.25|118.89|122.29|118.93|122.48|119.12|121.83|118.47|0
1653618000000|2022-05-27 02:20:00|122.43|119.07|122.71|119.35|122.71|119.35|122.29|118.93|0
1653618300000|2022-05-27 02:25:00|122.75|119.39|122.01|118.65|122.8|119.44|121.91|118.55|0
1653618600000|2022-05-27 02:30:00|122.05|118.69|122.19|118.83|122.47|119.11|121.91|118.55|0
1653618900000|2022-05-27 02:35:00|122.28|118.92|122.56|119.2|122.6|119.24|121.72|118.36|0
1653619200000|2022-05-27 02:40:00|122.47|119.11|121.9|118.54|122.47|119.11|121.9|118.54|0
1653619500000|2022-05-27 02:45:00|121.76|118.4|121.62|118.26|121.99|118.63|121.35|117.99|0
1653619800000|2022-05-27 02:50:00|121.67|118.31|121.34|117.98|121.81|118.45|121.34|117.98|0
1653620100000|2022-05-27 02:55:00|121.43|118.07|121.52|118.16|121.71|118.35|121.16|117.8|0
1653620400000|2022-05-27 03:00:00|121.48|118.12|122.03|118.67|122.03|118.67|121.43|118.07|0
1653620700000|2022-05-27 03:05:00|121.99|118.63|122.45|119.09|122.54|119.18|121.89|118.53|0
1653621000000|2022-05-27 03:10:00|122.35|118.99|122.49|119.13|122.63|119.27|122.07|118.71|0
1653621300000|2022-05-27 03:15:00|122.35|118.99|122.72|119.36|122.91|119.55|122.16|118.8|0
1653621600000|2022-05-27 03:20:00|122.77|119.41|123|119.64|123.51|120.15|122.77|119.41|0
1653621900000|2022-05-27 03:25:00|122.95|119.59|123.7|120.34|123.93|120.57|122.95|119.59|0
1653622200000|2022-05-27 03:30:00|123.74|120.38|123.27|119.91|123.74|120.38|123.18|119.82|0
1653622500000|2022-05-27 03:35:00|123.18|119.82|122.8|119.44|123.46|120.1|122.8|119.44|0
1653622800000|2022-05-27 03:40:00|122.9|119.54|123.03|119.67|123.27|119.91|122.8|119.44|0
1653623100000|2022-05-27 03:45:00|123.12|119.76|122.98|119.62|123.27|119.91|122.98|119.62|0
1653623400000|2022-05-27 03:50:00|123.08|119.72|122.56|119.2|123.17|119.81|122.47|119.11|0
1653623700000|2022-05-27 03:55:00|122.61|119.25|122.05|118.69|122.84|119.48|122.05|118.69|0
1653624000000|2022-05-27 04:00:00|122.14|118.78|122.32|118.96|122.32|118.96|122.05|118.69|0
1653624300000|2022-05-27 04:05:00|122.37|119.01|122.88|119.52|122.97|119.61|122.32|118.96|0
1653624600000|2022-05-27 04:10:00|122.92|119.56|123.34|119.98|123.53|120.17|122.92|119.56|0
1653624900000|2022-05-27 04:15:00|123.44|120.08|123.53|120.17|123.53|120.17|123.25|119.89|0
1653625200000|2022-05-27 04:20:00|123.43|120.07|123.34|119.98|123.53|120.17|123.34|119.98|0
1653625500000|2022-05-27 04:25:00|123.24|119.88|123.43|120.07|123.62|120.26|123.24|119.88|0
1653625800000|2022-05-27 04:30:00|123.52|120.16|123.61|120.25|123.99|120.63|123.33|119.97|0
1653626100000|2022-05-27 04:35:00|123.71|120.35|123.52|120.16|123.8|120.44|123.42|120.06|0
1653626400000|2022-05-27 04:40:00|123.61|120.25|124.12|120.76|124.17|120.81|123.52|120.16|0
1653626700000|2022-05-27 04:45:00|124.17|120.81|123.98|120.62|124.36|121|123.89|120.53|0
1653627000000|2022-05-27 04:50:00|124.07|120.71|123.69|120.33|124.17|120.81|123.65|120.29|0
1653627300000|2022-05-27 04:55:00|123.79|120.43|123.45|120.09|123.79|120.43|123.45|120.09|0
1653627600000|2022-05-27 05:00:00|123.5|120.14|123.41|120.05|123.5|120.14|123.03|119.67|0
1653627900000|2022-05-27 05:05:00|123.36|120|123.54|120.18|123.87|120.51|123.03|119.67|0
1653628200000|2022-05-27 05:10:00|123.5|120.14|124.1|120.74|124.25|120.89|123.5|120.14|0
1653628500000|2022-05-27 05:15:00|124.06|120.7|124.05|120.69|124.53|121.17|123.87|120.51|0
1653628800000|2022-05-27 05:20:00|123.96|120.6|123.3|119.94|124.1|120.74|123.21|119.85|0
1653629100000|2022-05-27 05:25:00|123.25|119.89|123.77|120.41|123.91|120.55|123.21|119.85|0
1653629400000|2022-05-27 05:30:00|123.67|120.31|123.25|119.89|123.86|120.5|123.2|119.84|0
1653629700000|2022-05-27 05:35:00|123.3|119.94|123.11|119.75|123.67|120.31|122.92|119.56|0
1653630000000|2022-05-27 05:40:00|123.2|119.84|122.77|119.41|123.2|119.84|122.45|119.09|0
1653630300000|2022-05-27 05:45:00|122.73|119.37|121.89|118.53|122.87|119.51|121.43|118.07|0
1653630600000|2022-05-27 05:50:00|121.8|118.44|121.42|118.06|121.89|118.53|121.33|117.97|0
1653630900000|2022-05-27 05:55:00|121.33|117.97|122.63|119.27|122.63|119.27|121.05|117.69|0
1653631200000|2022-05-27 06:00:00|122.67|119.31|122.53|119.17|122.72|119.36|121.51|118.15|0
1653631500000|2022-05-27 06:05:00|122.62|119.26|121.41|118.05|122.67|119.31|120.95|117.59|0
1653631800000|2022-05-27 06:10:00|121.51|118.15|122.15|118.79|122.43|119.07|121.32|117.96|0
1653632100000|2022-05-27 06:15:00|122.06|118.7|122.06|118.7|122.71|119.35|121.96|118.6|0
1653632400000|2022-05-27 06:20:00|121.96|118.6|122.81|119.45|123.47|120.11|121.87|118.51|0
1653632700000|2022-05-27 06:25:00|122.86|119.5|123.27|119.91|123.27|119.91|121.97|118.61|0
1653633000000|2022-05-27 06:30:00|123.18|119.82|123.18|119.82|123.27|119.91|122.53|119.17|0
1653633300000|2022-05-27 06:35:00|123.22|119.86|122.99|119.63|123.46|120.1|122.99|119.63|0
1653633600000|2022-05-27 06:40:00|123.03|119.67|123.17|119.81|123.27|119.91|122.43|119.07|0
1653633900000|2022-05-27 06:45:00|123.22|119.86|123.36|120|123.82|120.46|123.08|119.72|0
1653634200000|2022-05-27 06:50:00|123.31|119.95|125.23|121.87|125.23|121.87|123.31|119.95|0
1653634500000|2022-05-27 06:55:00|125.32|121.96|125.79|122.43|125.89|122.53|124.95|121.59|0
1653634800000|2022-05-27 07:00:00|125.65|122.29|126.02|122.66|126.74|123.38|124.94|121.58|0
1653635100000|2022-05-27 07:05:00|125.74|122.86|125.4|122.52|125.83|122.95|125.08|122.2|0
1653635400000|2022-05-27 07:10:00|125.45|122.57|124.41|121.53|126.78|123.9|123.61|120.73|0
1653635700000|2022-05-27 07:15:00|124.55|121.67|123.19|120.31|124.79|121.91|122.96|120.08|0
1653636000000|2022-05-27 07:20:00|123.1|120.22|123.94|121.06|124.13|121.25|123.1|120.22|0
1653636300000|2022-05-27 07:25:00|123.79|120.91|124.35|121.47|125.06|122.18|123.56|120.68|0
1653636600000|2022-05-27 07:30:00|124.4|121.52|124.45|121.57|125.06|122.18|123.6|120.72|0
1653636900000|2022-05-27 07:35:00|124.4|121.52|124.77|121.89|125.48|122.6|124.35|121.47|0
1653637200000|2022-05-27 07:40:00|124.68|121.8|124.44|121.56|124.87|121.99|123.64|120.76|0
1653637500000|2022-05-27 07:45:00|124.35|121.47|124.11|121.23|124.77|121.89|123.78|120.9|0
1653637800000|2022-05-27 07:50:00|124.15|121.27|125.43|122.55|125.71|122.83|124.02|121.14|0
1653638100000|2022-05-27 07:55:00|125.33|122.45|124.57|121.69|125.61|122.73|124.39|121.51|0
1653638400000|2022-05-27 08:00:00|124.48|121.6|124.48|121.6|124.67|121.79|123.82|120.94|0
1653638700000|2022-05-27 08:05:00|124.38|121.5|125.7|122.82|125.89|123.01|124.1|121.22|0
1653639000000|2022-05-27 08:10:00|125.61|122.73|126.17|123.29|126.46|123.58|124.8|121.92|0
1653639300000|2022-05-27 08:15:00|126.08|123.2|125.88|123|127.41|124.53|125.51|122.63|0
1653639600000|2022-05-27 08:20:00|125.98|123.1|127.69|124.81|127.79|124.91|125.93|123.05|0
1653639900000|2022-05-27 08:25:00|127.79|124.91|128.31|125.43|129.22|126.34|127.69|124.81|0
1653640200000|2022-05-27 08:30:00|128.46|125.58|129.61|126.73|130|127.12|128.46|125.58|0
1653640500000|2022-05-27 08:35:00|129.56|126.68|128.84|125.96|130.15|127.27|128.84|125.96|0
1653640800000|2022-05-27 08:40:00|128.88|126|128.55|125.67|129.51|126.63|128.35|125.47|0
1653641100000|2022-05-27 08:45:00|128.5|125.62|127.77|124.89|128.5|125.62|127.68|124.8|0
1653641400000|2022-05-27 08:50:00|127.82|124.94|128.15|125.27|128.25|125.37|127.29|124.41|0
1653641700000|2022-05-27 08:55:00|128.25|125.37|129.21|126.33|129.31|126.43|128.01|125.13|0
1653642000000|2022-05-27 09:00:00|129.26|126.38|127.38|124.5|129.36|126.48|127.29|124.41|0
1653642300000|2022-05-27 09:05:00|127.29|124.41|127.38|124.5|127.67|124.79|126.95|124.07|0
1653642600000|2022-05-27 09:10:00|127.33|124.45|126.75|123.87|127.38|124.5|126.71|123.83|0
1653642900000|2022-05-27 09:15:00|126.61|123.73|127.47|124.59|127.47|124.59|126.56|123.68|0
1653643200000|2022-05-27 09:20:00|127.42|124.54|127.46|124.58|127.7|124.82|127.18|124.3|0
1653643500000|2022-05-27 09:25:00|127.37|124.49|128.52|125.64|128.66|125.78|127.27|124.39|0
1653643800000|2022-05-27 09:30:00|128.42|125.54|128.52|125.64|129.09|126.21|127.84|124.96|0
1653644100000|2022-05-27 09:35:00|128.42|125.54|128.99|126.11|129.09|126.21|128.23|125.35|0
1653644400000|2022-05-27 09:40:00|128.9|126.02|129.38|126.5|129.77|126.89|128.9|126.02|0
1653644700000|2022-05-27 09:45:00|129.28|126.4|129.76|126.88|130.05|127.17|128.8|125.92|0
1653645000000|2022-05-27 09:50:00|129.96|127.08|130.93|128.05|130.93|128.05|129.96|127.08|0
1653645300000|2022-05-27 09:55:00|131.12|128.24|131.74|128.86|132.61|129.73|131.02|128.14|0
1653645600000|2022-05-27 10:00:00|131.84|128.96|130.18|127.3|131.84|128.96|129.21|126.33|0
1653645900000|2022-05-27 10:05:00|130.08|127.2|128.44|125.56|130.23|127.35|128.44|125.56|0
1653646200000|2022-05-27 10:10:00|128.53|125.65|129.69|126.81|129.88|127|128.53|125.65|0
1653646500000|2022-05-27 10:15:00|129.79|126.91|128.91|126.03|130.08|127.2|128.91|126.03|0
1653646800000|2022-05-27 10:20:00|128.77|125.89|129.2|126.32|129.3|126.42|128.43|125.55|0
1653647100000|2022-05-27 10:25:00|129.25|126.37|129.39|126.51|129.68|126.8|129|126.12|0
1653647400000|2022-05-27 10:30:00|129.49|126.61|129.1|126.22|129.68|126.8|128.81|125.93|0
1653647700000|2022-05-27 10:35:00|129.14|126.26|129|126.12|129.39|126.51|128.71|125.83|0
1653648000000|2022-05-27 10:40:00|128.9|126.02|129.19|126.31|129.67|126.79|128.75|125.87|0
1653648300000|2022-05-27 10:45:00|129.28|126.4|128.61|125.73|129.33|126.45|128.51|125.63|0
1653648600000|2022-05-27 10:50:00|128.65|125.77|130.15|127.27|130.34|127.46|128.03|125.15|0
1653648900000|2022-05-27 10:55:00|130.05|127.17|130.73|127.85|130.93|128.05|129.61|126.73|0
1653649200000|2022-05-27 11:00:00|130.24|127.36|129.22|126.34|130.34|127.46|129.18|126.3|0
1653649500000|2022-05-27 11:05:00|129.08|126.2|129.37|126.49|129.85|126.97|128.69|125.81|0
1653649800000|2022-05-27 11:10:00|129.27|126.39|129.56|126.68|129.94|127.06|128.83|125.95|0
1653650100000|2022-05-27 11:15:00|129.46|126.58|128.11|125.23|129.85|126.97|127.82|124.94|0
1653650400000|2022-05-27 11:20:00|128.15|125.27|127.53|124.65|128.4|125.52|127.15|124.27|0
1653650700000|2022-05-27 11:25:00|127.43|124.55|128.29|125.41|128.39|125.51|127.34|124.46|0
1653651000000|2022-05-27 11:30:00|128.24|125.36|127.71|124.83|128.29|125.41|127.09|124.21|0
1653651300000|2022-05-27 11:35:00|127.81|124.93|127.47|124.59|127.95|125.07|127.04|124.16|0
1653651600000|2022-05-27 11:40:00|127.42|124.54|128.48|125.6|128.86|125.98|127.42|124.54|0
1653651900000|2022-05-27 11:45:00|128.52|125.64|127.23|124.35|128.57|125.69|126.94|124.06|0
1653652200000|2022-05-27 11:50:00|127.08|124.2|124.8|121.92|127.32|124.44|124.52|121.64|0
1653652500000|2022-05-27 11:55:00|124.9|122.02|124.61|121.73|124.99|122.11|124.28|121.4|0
1653652800000|2022-05-27 12:00:00|124.7|121.82|126.22|123.34|126.22|123.34|124.14|121.26|0
1653653100000|2022-05-27 12:05:00|126.13|123.25|127.66|124.78|127.75|124.87|126.13|123.25|0
1653653400000|2022-05-27 12:10:00|127.75|124.87|127.46|124.58|128.24|125.36|127.32|124.44|0
1653653700000|2022-05-27 12:15:00|127.37|124.49|126.6|123.72|127.37|124.49|126.6|123.72|0
1653654000000|2022-05-27 12:20:00|126.79|123.91|127.36|124.48|127.84|124.96|126.5|123.62|0
1653654300000|2022-05-27 12:25:00|127.31|124.43|126.4|123.52|127.46|124.58|126.25|123.37|0
1653654600000|2022-05-27 12:30:00|126.5|123.62|128.8|125.92|129.68|126.8|125.07|122.19|0
1653654900000|2022-05-27 12:35:00|129.19|126.31|132.8|129.92|133.1|130.22|128.65|125.77|0
1653655200000|2022-05-27 12:40:00|132.65|129.77|132.8|129.92|133.05|130.17|132.02|129.14|0
1653655500000|2022-05-27 12:45:00|132.9|130.02|135.57|132.69|138.3|135.42|132.8|129.92|0
1653655800000|2022-05-27 12:50:00|135.47|132.59|134.57|131.69|135.67|132.79|134.07|131.19|0
1653656100000|2022-05-27 12:55:00|134.67|131.79|134.97|132.09|134.97|132.09|133.97|131.09|0
1653656400000|2022-05-27 13:00:00|135.26|132.38|134.76|131.88|135.86|132.98|134.56|131.68|0
1653656700000|2022-05-27 13:05:00|134.86|131.98|135.06|132.18|135.76|132.88|134.61|131.73|0
1653657000000|2022-05-27 13:10:00|134.96|132.08|135.06|132.18|135.46|132.58|134.46|131.58|0
1653657300000|2022-05-27 13:15:00|135.16|132.28|133.76|130.88|135.45|132.57|133.66|130.78|0
1653657600000|2022-05-27 13:20:00|133.81|130.93|132.47|129.59|133.96|131.08|132.27|129.39|0
1653657900000|2022-05-27 13:25:00|132.52|129.64|133.55|130.67|133.75|130.87|132.52|129.64|0
1653658200000|2022-05-27 13:30:00|133.36|130.48|136.75|133.87|138.16|135.28|133.06|130.18|0
1653658500000|2022-05-27 13:35:00|136.65|133.77|141.12|138.24|141.43|138.55|136.55|133.67|0
1653658800000|2022-05-27 13:40:00|141.22|138.34|139.78|136.9|142.87|139.99|139.07|136.19|0
1653659100000|2022-05-27 13:45:00|139.89|137.01|144.25|141.37|145.09|142.21|139.55|136.67|0
1653659400000|2022-05-27 13:50:00|144.56|141.68|146.45|143.57|146.76|143.88|143|140.12|0
1653659700000|2022-05-27 13:55:00|146.55|143.67|146.44|143.56|148.56|145.68|146.13|143.25|0
1653660000000|2022-05-27 14:00:00|146.55|143.67|148.13|145.25|148.55|145.67|145.08|142.2|0
1653660300000|2022-05-27 14:05:00|148.29|145.41|147.17|144.29|148.34|145.46|145.6|142.72|0
1653660600000|2022-05-27 14:10:00|147.6|144.72|148.65|145.77|149.08|146.2|146.96|144.08|0
1653660900000|2022-05-27 14:15:00|148.55|145.67|148.36|145.48|150.4|147.52|147.4|144.52|0
1653661200000|2022-05-27 14:20:00|148.68|145.8|149.85|146.97|150.82|147.94|148.46|145.58|0
1653661500000|2022-05-27 14:25:00|149.74|146.86|148.93|146.05|150|147.12|148.57|145.69|0
1653661800000|2022-05-27 14:30:00|149.57|146.69|149.46|146.58|150.63|147.75|149.03|146.15|0
1653662100000|2022-05-27 14:35:00|149.24|146.36|148.92|146.04|150.53|147.65|148.82|145.94|0
1653662400000|2022-05-27 14:40:00|149.24|146.36|149.96|147.08|149.96|147.08|147.01|144.13|0
1653662700000|2022-05-27 14:45:00|149.86|146.98|150.28|147.4|150.49|147.61|148.27|145.39|0
1653663000000|2022-05-27 14:50:00|150.49|147.61|150.17|147.29|150.81|147.93|149.43|146.55|0
1653663300000|2022-05-27 14:55:00|150.28|147.4|147.73|144.85|150.6|147.72|147.41|144.53|0
1653663600000|2022-05-27 15:00:00|147.94|145.06|147.1|144.22|148.57|145.69|145.94|143.06|0
1653663900000|2022-05-27 15:05:00|147.2|144.32|149.2|146.32|149.2|146.32|146.57|143.69|0
1653664200000|2022-05-27 15:10:00|149.31|146.43|151.01|148.13|151.12|148.24|148.78|145.9|0
1653664500000|2022-05-27 15:15:00|150.8|147.92|151.76|148.88|152.51|149.63|150.37|147.49|0
1653664800000|2022-05-27 15:20:00|151.86|148.98|151.97|149.09|152.72|149.84|151.22|148.34|0
1653665100000|2022-05-27 15:25:00|151.86|148.98|151.37|148.49|152.07|149.19|150.36|147.48|0
1653665400000|2022-05-27 15:30:00|151.54|148.66|152.07|149.19|152.87|149.99|151.21|148.33|0
1653665700000|2022-05-27 15:35:00|151.96|149.08|150.63|147.75|152.5|149.62|150.21|147.33|0
1653666000000|2022-05-27 15:40:00|150.74|147.86|152.35|149.47|153.32|150.44|150.42|147.54|0
1653666300000|2022-05-27 15:45:00|152.24|149.36|153.42|150.54|153.86|150.98|151.92|149.04|0
1653666600000|2022-05-27 15:50:00|153.53|150.65|153.2|150.32|154.07|151.19|152.88|150|0
1653666900000|2022-05-27 15:55:00|153.1|150.22|153.53|150.65|153.64|150.76|152.55|149.67|0
1653667200000|2022-05-27 16:00:00|153.63|150.75|154.39|151.51|154.93|152.05|153.53|150.65|0
1653667500000|2022-05-27 16:05:00|154.28|151.4|153.95|151.07|154.61|151.73|153.2|150.32|0
1653667800000|2022-05-27 16:10:00|153.84|150.96|154.71|151.83|155.04|152.16|153.74|150.86|0
1653668100000|2022-05-27 16:15:00|154.6|151.72|153.3|150.42|154.71|151.83|152.22|149.34|0
1653668400000|2022-05-27 16:20:00|153.19|150.31|151.68|148.8|153.4|150.52|151.57|148.69|0
1653668700000|2022-05-27 16:25:00|151.25|148.37|152.86|149.98|153.08|150.2|151.19|148.31|0
1653669000000|2022-05-27 16:30:00|152.69|149.81|151.94|149.06|153.29|150.41|151.78|148.9|0
1653669300000|2022-05-27 16:35:00|151.99|149.11|150.52|147.64|151.99|149.11|149.02|146.14|0
1653669600000|2022-05-27 16:40:00|150.41|147.53|150.94|148.06|151.38|148.5|150.3|147.42|0
1653669900000|2022-05-27 16:45:00|151.05|148.17|149.12|146.24|151.05|148.17|149.12|146.24|0
1653670200000|2022-05-27 16:50:00|149.23|146.35|150.94|148.06|151.05|148.17|148.69|145.81|0
1653670500000|2022-05-27 16:55:00|150.83|147.95|151.26|148.38|152.01|149.13|150.83|147.95|0
1653670800000|2022-05-27 17:00:00|151.37|148.49|152.01|149.13|152.12|149.24|150.72|147.84|0
1653671100000|2022-05-27 17:05:00|152.12|149.24|152.77|149.89|152.87|149.99|151.47|148.59|0
1653671400000|2022-05-27 17:10:00|152.55|149.67|153.01|150.13|153.34|150.46|151.47|148.59|0
1653671700000|2022-05-27 17:15:00|152.9|150.02|153.01|150.13|153.23|150.35|152.15|149.27|0
1653672000000|2022-05-27 17:20:00|152.9|150.02|152.03|149.15|153.23|150.35|151.28|148.4|0
1653672300000|2022-05-27 17:25:00|152.14|149.26|152.03|149.15|152.35|149.47|151.17|148.29|0
1653672600000|2022-05-27 17:30:00|152.08|149.2|151.49|148.61|153|150.12|151.27|148.39|0
1653672900000|2022-05-27 17:35:00|151.38|148.5|150.63|147.75|152.03|149.15|150.63|147.75|0
1653673200000|2022-05-27 17:40:00|150.73|147.85|150.3|147.42|151|148.12|149.98|147.1|0
1653673500000|2022-05-27 17:45:00|150.41|147.53|150.73|147.85|151.05|148.17|149.87|146.99|0
1653673800000|2022-05-27 17:50:00|150.62|147.74|151.26|148.38|151.48|148.6|150.51|147.63|0
1653674100000|2022-05-27 17:55:00|151.15|148.27|151.47|148.59|151.58|148.7|150.62|147.74|0
1653674400000|2022-05-27 18:00:00|151.31|148.43|151.36|148.48|151.9|149.02|150.51|147.63|0
1653674700000|2022-05-27 18:05:00|151.25|148.37|152.22|149.34|152.22|149.34|150.18|147.3|0
1653675000000|2022-05-27 18:10:00|152.33|149.45|151.89|149.01|152.44|149.56|151.57|148.69|0
1653675300000|2022-05-27 18:15:00|151.79|148.91|153.08|150.2|153.08|150.2|151.79|148.91|0
1653675600000|2022-05-27 18:20:00|152.97|150.09|153.19|150.31|153.29|150.41|152.75|149.87|0
1653675900000|2022-05-27 18:25:00|153.29|150.41|152.53|149.65|153.29|150.41|152.21|149.33|0
1653676200000|2022-05-27 18:30:00|152.64|149.76|153.18|150.3|153.18|150.3|152.53|149.65|0
1653676500000|2022-05-27 18:35:00|152.96|150.08|152.96|150.08|154.26|151.38|152.53|149.65|0
1653676800000|2022-05-27 18:40:00|152.85|149.97|153.72|150.84|153.82|150.94|151.99|149.11|0
1653677100000|2022-05-27 18:45:00|153.82|150.94|154.04|151.16|154.37|151.49|153.33|150.45|0
1653677400000|2022-05-27 18:50:00|153.82|150.94|154.04|151.16|154.69|151.81|153.49|150.61|0
1653677700000|2022-05-27 18:55:00|154.14|151.26|155.23|152.35|155.45|152.57|154.14|151.26|0
1653678000000|2022-05-27 19:00:00|154.9|152.02|155.78|152.9|157.01|154.13|154.79|151.91|0
1653678300000|2022-05-27 19:05:00|155.89|153.01|158.31|155.43|158.53|155.65|155.67|152.79|0
1653678600000|2022-05-27 19:10:00|158.53|155.65|158.09|155.21|158.53|155.65|157.2|154.32|0
1653678900000|2022-05-27 19:15:00|158.2|155.32|158.41|155.53|158.42|155.54|156.98|154.1|0
1653679200000|2022-05-27 19:20:00|158.53|155.65|159.75|156.87|159.86|156.98|157.97|155.09|0
1653679500000|2022-05-27 19:25:00|159.63|156.75|160.34|157.46|161.25|158.37|159.32|156.44|0
1653679800000|2022-05-27 19:30:00|160.23|157.35|159.44|156.56|161.12|158.24|159.44|156.56|0
1653680100000|2022-05-27 19:35:00|159.33|156.45|158.27|155.39|159.33|156.45|157.12|154.24|0
1653680400000|2022-05-27 19:40:00|158.11|155.23|160.11|157.23|160.22|157.34|157.45|154.57|0
1653680700000|2022-05-27 19:45:00|160.33|157.45|158.55|155.67|160.44|157.56|157.33|154.45|0
1653681000000|2022-05-27 19:50:00|158.66|155.78|160.1|157.22|160.44|157.56|157.22|154.34|0
1653681300000|2022-05-27 19:55:00|160.32|157.44|164.26|161.38|164.37|161.49|160.32|157.44|0
1653681600000|2022-05-27 20:00:00|164.6|161.72|164.37|161.49|165.39|162.51|163.35|160.47|0
1653681900000|2022-05-27 20:05:00|164.25|161.37|166.07|163.19|166.41|163.53|163.91|161.03|0
1653682200000|2022-05-27 20:10:00|165.9|163.02|167.38|164.5|167.73|164.85|165.84|162.96|0
1653956400000|2022-05-31 00:20:00|172.11|169.71|171.06|168.66|172.11|169.71|170.6|168.2|0
1653956700000|2022-05-31 00:25:00|171.18|168.78|169.78|167.38|171.18|168.78|169.49|167.09|0
1653957000000|2022-05-31 00:30:00|169.61|167.21|167.59|165.19|169.9|167.5|166.96|164.56|0
1653969600000|2022-05-31 04:00:00|168.34|165.54|168.34|165.54|168.34|165.54|168.11|165.31|0
1653969900000|2022-05-31 04:05:00|168.28|165.48|169.03|166.23|169.5|166.7|168.28|165.48|0
1653970200000|2022-05-31 04:10:00|169.15|166.35|168.68|165.88|169.15|166.35|168.57|165.77|0
1653970500000|2022-05-31 04:15:00|168.8|166|168.33|165.53|168.8|166|168.22|165.42|0
1653970800000|2022-05-31 04:20:00|168.45|165.65|167.41|164.61|168.45|165.65|167.3|164.5|0
1653971100000|2022-05-31 04:25:00|167.3|164.5|168.33|165.53|168.33|165.53|167.3|164.5|0
1653971400000|2022-05-31 04:30:00|168.56|165.76|168.38|165.58|169.02|166.22|167.87|165.07|0
1653971700000|2022-05-31 04:35:00|168.32|165.52|168.26|165.46|168.72|165.92|167.8|165|0
1653972000000|2022-05-31 04:40:00|168.32|165.52|168.43|165.63|168.55|165.75|167.86|165.06|0
1653972300000|2022-05-31 04:45:00|168.26|165.46|168.6|165.8|168.78|165.98|168.14|165.34|0
1653972600000|2022-05-31 04:50:00|168.72|165.92|169.06|166.26|169.23|166.43|168.48|165.68|0
1653972900000|2022-05-31 04:55:00|169|166.2|168.77|165.97|169.12|166.32|168.42|165.62|0
1653973200000|2022-05-31 05:00:00|169|166.2|169|166.2|169.58|166.78|168.54|165.74|0
1653973500000|2022-05-31 05:05:00|169.05|166.25|168.7|165.9|169.46|166.66|168.42|165.62|0
1653973800000|2022-05-31 05:10:00|168.76|165.96|168.93|166.13|169.16|166.36|168.07|165.27|0
1653974100000|2022-05-31 05:15:00|168.87|166.07|168.76|165.96|169.16|166.36|168.53|165.73|0
1653974400000|2022-05-31 05:20:00|168.7|165.9|169.56|166.76|169.79|166.99|168.29|165.49|0
1653974700000|2022-05-31 05:25:00|169.5|166.7|170.02|167.22|170.02|167.22|168.98|166.18|0
1653975000000|2022-05-31 05:30:00|169.96|167.16|170.25|167.45|170.48|167.68|169.84|167.04|0
1653975300000|2022-05-31 05:35:00|170.37|167.57|168.74|165.94|170.48|167.68|168.51|165.71|0
1653975600000|2022-05-31 05:40:00|168.51|165.71|168.28|165.48|169.09|166.29|168.16|165.36|0
1653975900000|2022-05-31 05:45:00|168.22|165.42|168.05|165.25|168.39|165.59|167.82|165.02|0
1653976200000|2022-05-31 05:50:00|168.16|165.36|167.24|164.44|168.74|165.94|166.89|164.09|0
1653976500000|2022-05-31 05:55:00|167.29|164.49|167.46|164.66|169.31|166.51|167.29|164.49|0
1653976800000|2022-05-31 06:00:00|167.35|164.55|166.54|163.74|168.15|165.35|166.54|163.74|0
1653977100000|2022-05-31 06:05:00|166.6|163.8|165.74|162.94|167.8|165|165.17|162.37|0
1653977400000|2022-05-31 06:10:00|165.51|162.71|165.17|162.37|165.86|163.06|164.6|161.8|0
1653977700000|2022-05-31 06:15:00|165.06|162.26|163.92|161.12|165.4|162.6|162.23|159.43|0
1653978000000|2022-05-31 06:20:00|163.63|160.83|164.71|161.91|164.82|162.02|163.46|160.66|0
1653978300000|2022-05-31 06:25:00|164.59|161.79|166.01|163.21|166.19|163.39|164.59|161.79|0
1653978600000|2022-05-31 06:30:00|166.07|163.27|166.24|163.44|166.53|163.73|165.84|163.04|0
1653978900000|2022-05-31 06:35:00|166.3|163.5|164.58|161.78|166.41|163.61|164.47|161.67|0
1653979200000|2022-05-31 06:40:00|164.7|161.9|162.1|159.3|165.15|162.35|162.1|159.3|0
1653979500000|2022-05-31 06:45:00|162.21|159.41|159.52|156.72|162.55|159.75|159.41|156.61|0
1653979800000|2022-05-31 06:50:00|159.74|156.94|160.18|157.38|161.02|158.22|158.85|156.05|0
1653980100000|2022-05-31 06:55:00|160.3|157.5|161.02|158.22|161.75|158.95|159.96|157.16|0
1653980400000|2022-05-31 07:00:00|160.85|158.05|160.29|157.49|161.86|159.06|159.34|156.54|0
1653980700000|2022-05-31 07:05:00|160.48|158.08|159.91|157.51|160.59|158.19|155.8|153.4|0
1653981000000|2022-05-31 07:10:00|159.74|157.34|158.9|156.5|160.24|157.84|157.79|155.39|0
1653981300000|2022-05-31 07:15:00|159.12|156.72|156.52|154.12|159.46|157.06|156.47|154.07|0
1653981600000|2022-05-31 07:20:00|156.47|154.07|158.01|155.61|158.12|155.72|156.02|153.62|0
1653981900000|2022-05-31 07:25:00|158.23|155.83|157.56|155.16|158.89|156.49|157.12|154.72|0
1653982200000|2022-05-31 07:30:00|157.39|154.99|157.78|155.38|158.67|156.27|156.29|153.89|0
1653982500000|2022-05-31 07:35:00|157.67|155.27|155.9|153.5|158.33|155.93|155.57|153.17|0
1653982800000|2022-05-31 07:40:00|155.79|153.39|157.11|154.71|157.11|154.71|155.03|152.63|0
1653983100000|2022-05-31 07:45:00|157|154.6|155.02|152.62|157|154.6|155.02|152.62|0
1653983400000|2022-05-31 07:50:00|155.24|152.84|155.73|153.33|156.34|153.94|155.13|152.73|0
1653983700000|2022-05-31 07:55:00|155.67|153.27|157.04|154.64|157.71|155.31|155.67|153.27|0
1653984000000|2022-05-31 08:00:00|157.43|155.03|160.99|158.59|161.21|158.81|157.1|154.7|0
1653984300000|2022-05-31 08:05:00|161.1|158.7|161.43|159.03|161.43|159.03|160.09|157.69|0
1653984600000|2022-05-31 08:10:00|161.1|158.7|160.87|158.47|161.49|159.09|160.2|157.8|0
1653984900000|2022-05-31 08:15:00|160.98|158.58|164.36|161.96|165.04|162.64|160.87|158.47|0
1653985200000|2022-05-31 08:20:00|164.59|162.19|165.27|162.87|165.78|163.38|164.02|161.62|0
1653985500000|2022-05-31 08:25:00|165.15|162.75|166.29|163.89|166.87|164.47|164.47|162.07|0
1653985800000|2022-05-31 08:30:00|166.52|164.12|165.95|163.55|166.63|164.23|165.32|162.92|0
1653986100000|2022-05-31 08:35:00|165.89|163.49|166.4|164|166.63|164.23|164.81|162.41|0
1653986400000|2022-05-31 08:40:00|166.63|164.23|167.31|164.91|168.58|166.18|166.51|164.11|0
1653986700000|2022-05-31 08:45:00|167.25|164.85|165.76|163.36|167.71|165.31|165.25|162.85|0
1653987000000|2022-05-31 08:50:00|165.94|163.54|165.48|163.08|166.51|164.11|165.42|163.02|0
1653987300000|2022-05-31 08:55:00|165.7|163.3|164.56|162.16|166.33|163.93|163.88|161.48|0
1653987600000|2022-05-31 09:00:00|164.68|162.28|161.17|158.77|164.68|162.28|160.39|157.99|0
1653987900000|2022-05-31 09:05:00|161.06|158.66|159.38|156.98|161.17|158.77|159.38|156.98|0
1653988200000|2022-05-31 09:10:00|159.27|156.87|157.66|155.26|159.83|157.43|157.5|155.1|0
1653988500000|2022-05-31 09:15:00|157.72|155.32|157.88|155.48|158.38|155.98|156.83|154.43|0
1653988800000|2022-05-31 09:20:00|157.82|155.42|155.07|152.67|159.82|157.42|155.07|152.67|0
1653989100000|2022-05-31 09:25:00|154.96|152.56|157.26|154.86|157.49|155.09|154.96|152.56|0
1653989400000|2022-05-31 09:30:00|157.37|154.97|155.5|153.1|158.2|155.8|155.22|152.82|0
1653989700000|2022-05-31 09:35:00|155.33|152.93|151.8|149.4|155.61|153.21|151.58|149.18|0
1653990000000|2022-05-31 09:40:00|151.91|149.51|150.72|148.32|152.66|150.26|149.59|147.19|0
1653990300000|2022-05-31 09:45:00|150.5|148.1|151.68|149.28|153.09|150.69|150.5|148.1|0
1653990600000|2022-05-31 09:50:00|151.58|149.18|151.79|149.39|152.33|149.93|151.04|148.64|0
1653990900000|2022-05-31 09:55:00|151.68|149.28|152.54|150.14|153.03|150.63|151.52|149.12|0
1653991200000|2022-05-31 10:00:00|152.43|150.03|150.92|148.52|152.7|150.3|150.33|147.93|0
1653991500000|2022-05-31 10:05:00|151.03|148.63|151.89|149.49|151.94|149.54|149.58|147.18|0
1653991800000|2022-05-31 10:10:00|151.67|149.27|152.1|149.7|152.75|150.35|151.24|148.84|0
1653992100000|2022-05-31 10:15:00|152.04|149.64|151.99|149.59|153.13|150.73|151.88|149.48|0
1653992400000|2022-05-31 10:20:00|151.88|149.48|152.2|149.8|152.53|150.13|150.91|148.51|0
1653992700000|2022-05-31 10:25:00|152.09|149.69|152.52|150.12|153.07|150.67|151.55|149.15|0
1653993000000|2022-05-31 10:30:00|152.41|150.01|152.09|149.69|152.96|150.56|151.39|148.99|0
1653993300000|2022-05-31 10:35:00|152.14|149.74|154.48|152.08|154.48|152.08|151.55|149.15|0
1653993600000|2022-05-31 10:40:00|154.37|151.97|157.12|154.72|157.34|154.94|154.15|151.75|0
1653993900000|2022-05-31 10:45:00|157.01|154.61|156.39|153.99|157.95|155.55|155.19|152.79|0
1653994200000|2022-05-31 10:50:00|156.5|154.1|155.35|152.95|156.89|154.49|154.64|152.24|0
1653994500000|2022-05-31 10:55:00|155.29|152.89|155.23|152.83|156.39|153.99|154.96|152.56|0
1653994800000|2022-05-31 11:00:00|155.56|153.16|157.71|155.31|158.04|155.64|155.56|153.16|0
1653995100000|2022-05-31 11:05:00|157.93|155.53|159.6|157.2|159.71|157.31|157.6|155.2|0
1653995400000|2022-05-31 11:10:00|159.54|157.14|157.04|154.64|160.6|158.2|156.82|154.42|0
1653995700000|2022-05-31 11:15:00|156.93|154.53|156.05|153.65|156.93|154.53|155.5|153.1|0
1653996000000|2022-05-31 11:20:00|156.16|153.76|155.82|153.42|157.04|154.64|155.55|153.15|0
1653996300000|2022-05-31 11:25:00|155.77|153.37|155.16|152.76|155.93|153.53|154.89|152.49|0
1653996600000|2022-05-31 11:30:00|155.1|152.7|155.93|153.53|156.09|153.69|154.72|152.32|0
1653996900000|2022-05-31 11:35:00|155.71|153.31|156.86|154.46|157.8|155.4|155.71|153.31|0
1653997200000|2022-05-31 11:40:00|156.58|154.18|155.7|153.3|156.69|154.29|155.26|152.86|0
1653997500000|2022-05-31 11:45:00|155.81|153.41|155.42|153.02|156.14|153.74|155.42|153.02|0
1653997800000|2022-05-31 11:50:00|155.48|153.08|153.67|151.27|155.7|153.3|153.51|151.11|0
1653998100000|2022-05-31 11:55:00|153.72|151.32|155.58|153.18|155.69|153.29|153.61|151.21|0
1653998400000|2022-05-31 12:00:00|155.63|153.23|152.2|149.8|155.91|153.51|151.76|149.36|0
1653998700000|2022-05-31 12:05:00|152.09|149.69|151.65|149.25|152.36|149.96|151.11|148.71|0
1653999000000|2022-05-31 12:10:00|151.76|149.36|152.08|149.68|152.19|149.79|150.9|148.5|0
1653999300000|2022-05-31 12:15:00|151.92|149.52|152.84|150.44|153.16|150.76|150.79|148.39|0
1653999600000|2022-05-31 12:20:00|152.95|150.55|151.43|149.03|153.16|150.76|151.43|149.03|0
1653999900000|2022-05-31 12:25:00|151.54|149.14|152.07|149.67|152.51|150.11|150.46|148.06|0
1654000200000|2022-05-31 12:30:00|151.91|149.51|149.92|147.52|152.07|149.67|149.59|147.19|0
1654000500000|2022-05-31 12:35:00|150.02|147.62|149.18|146.78|151.31|148.91|149.18|146.78|0
1654000800000|2022-05-31 12:40:00|149.28|146.88|151.17|148.77|151.6|149.2|148|145.6|0
1654001100000|2022-05-31 12:45:00|151.28|148.88|153.11|150.71|153.22|150.82|150.74|148.34|0
1654001400000|2022-05-31 12:50:00|153.22|150.82|152.24|149.84|153.65|151.25|152.24|149.84|0
1654001700000|2022-05-31 12:55:00|152.35|149.95|151.16|148.76|153.32|150.92|151.06|148.66|0
1654002000000|2022-05-31 13:00:00|151.22|148.82|153.43|151.03|154.4|152|151.16|148.76|0
1654002300000|2022-05-31 13:05:00|153.53|151.13|154.29|151.89|154.73|152.33|153.32|150.92|0
1654002600000|2022-05-31 13:10:00|154.4|152|157.57|155.17|157.57|155.17|154.29|151.89|0
1654002900000|2022-05-31 13:15:00|157.68|155.28|156.25|153.85|157.68|155.28|155.65|153.25|0
1654003200000|2022-05-31 13:20:00|156.14|153.74|157.12|154.72|157.46|155.06|155.7|153.3|0
1654003500000|2022-05-31 13:25:00|157.01|154.61|158|155.6|159.78|157.38|156.9|154.5|0
1654003800000|2022-05-31 13:30:00|157.45|155.05|146.79|144.39|159.29|156.89|146.79|144.39|0
1654004100000|2022-05-31 13:35:00|146.36|143.96|146.97|144.57|148.49|146.09|143.38|140.98|0
1654004400000|2022-05-31 13:40:00|146.49|144.09|144.87|142.47|146.97|144.57|143.94|141.54|0
1654004700000|2022-05-31 13:45:00|145.81|143.41|145.18|142.78|148.66|146.26|145.18|142.78|0
1654005000000|2022-05-31 13:50:00|145.49|143.09|148.12|145.72|149.08|146.68|145.04|142.64|0
1654005300000|2022-05-31 13:55:00|148.23|145.83|148.17|145.77|150.89|148.49|147.7|145.3|0
1654005600000|2022-05-31 14:00:00|147.96|145.56|144.44|142.04|149.6|147.2|144.44|142.04|0
1654005900000|2022-05-31 14:05:00|144.55|142.15|143.19|140.79|146.85|144.45|143.19|140.79|0
1654006200000|2022-05-31 14:10:00|142.99|140.59|147.69|145.29|147.79|145.39|142.99|140.59|0
1654006500000|2022-05-31 14:15:00|148.05|145.65|150.76|148.36|150.76|148.36|147.68|145.28|0
1654006800000|2022-05-31 14:20:00|151.14|148.74|152.64|150.24|155.84|153.44|151.09|148.69|0
1654007100000|2022-05-31 14:25:00|152.69|150.29|148.36|145.96|152.69|150.29|148.25|145.85|0
1654007400000|2022-05-31 14:30:00|148.15|145.75|151.15|148.75|153.63|151.23|148.15|145.75|0
1654007700000|2022-05-31 14:35:00|150.93|148.53|150.77|148.37|152.5|150.1|149.33|146.93|0
1654008000000|2022-05-31 14:40:00|151.04|148.64|154.39|151.99|155.05|152.65|150.61|148.21|0
1654008300000|2022-05-31 14:45:00|154.61|152.21|152.76|150.36|156.36|153.96|152.43|150.03|0
1654008600000|2022-05-31 14:50:00|152.65|150.25|154.49|152.09|155.15|152.75|152.33|149.93|0
1654008900000|2022-05-31 14:55:00|154.71|152.31|153.95|151.55|155.26|152.86|152.43|150.03|0
1654009200000|2022-05-31 15:00:00|153.84|151.44|156.13|153.73|156.79|154.39|153.62|151.22|0
1654009500000|2022-05-31 15:05:00|156.24|153.84|150.95|148.55|156.68|154.28|150.16|147.76|0
1654009800000|2022-05-31 15:10:00|151.06|148.66|147.29|144.89|151.06|148.66|147.18|144.78|0
1654010100000|2022-05-31 15:15:00|146.97|144.57|147.07|144.67|148.46|146.06|146.76|144.36|0
1654010400000|2022-05-31 15:20:00|146.65|144.25|147.6|145.2|149.42|147.02|146.65|144.25|0
1654010700000|2022-05-31 15:25:00|147.92|145.52|146.83|144.43|149.74|147.34|146.83|144.43|0
1654011000000|2022-05-31 15:30:00|146.3|143.9|146.4|144|147.78|145.38|144.92|142.52|0
1654011300000|2022-05-31 15:35:00|146.08|143.68|150.46|148.06|150.46|148.06|145.76|143.36|0
1654011600000|2022-05-31 15:40:00|150.57|148.17|151.11|148.71|152.08|149.68|148.95|146.55|0
1654011900000|2022-05-31 15:45:00|151.32|148.92|153.93|151.53|154.26|151.86|151.21|148.81|0
1654012200000|2022-05-31 15:50:00|153.71|151.31|157.57|155.17|158.13|155.73|153.71|151.31|0
1654012500000|2022-05-31 15:55:00|157.68|155.28|159.13|156.73|160.47|158.07|157.57|155.17|0
1654012800000|2022-05-31 16:00:00|159.35|156.95|160.5|158.1|164.51|162.11|159.24|156.84|0
1654013100000|2022-05-31 16:05:00|160.44|158.04|157.68|155.28|160.44|158.04|157.68|155.28|0
1654013400000|2022-05-31 16:10:00|157.56|155.16|155.22|152.82|158.57|156.17|155.22|152.82|0
1654013700000|2022-05-31 16:15:00|155|152.6|154.33|151.93|155.66|153.26|152.24|149.84|0
1654014000000|2022-05-31 16:20:00|154.44|152.04|152.67|150.27|154.44|152.04|151.47|149.07|0
1654014300000|2022-05-31 16:25:00|152.56|150.16|154.99|152.59|154.99|152.59|152.56|150.16|0
1654014600000|2022-05-31 16:30:00|155.21|152.81|155.76|153.36|155.76|153.36|153.99|151.59|0
1654014900000|2022-05-31 16:35:00|155.98|153.58|159|156.6|159.23|156.83|155.76|153.36|0
1654015200000|2022-05-31 16:40:00|159.12|156.72|159.34|156.94|161.04|158.64|158.55|156.15|0
1654015500000|2022-05-31 16:45:00|159.45|157.05|159.11|156.71|160.58|158.18|158.1|155.7|0
1654015800000|2022-05-31 16:50:00|159|156.6|160.46|158.06|160.92|158.52|158.77|156.37|0
1654016100000|2022-05-31 16:55:00|160.58|158.18|158.88|156.48|161.43|159.03|158.54|156.14|0
1654016400000|2022-05-31 17:00:00|158.54|156.14|155.97|153.57|159.67|157.27|154.74|152.34|0
1654016700000|2022-05-31 17:05:00|156.3|153.9|160.23|157.83|160.91|158.51|156.19|153.79|0
1654017000000|2022-05-31 17:10:00|160.11|157.71|157.63|155.23|160.11|157.71|157.3|154.9|0
1654017300000|2022-05-31 17:15:00|157.75|155.35|154.18|151.78|157.75|155.35|153.08|150.68|0
1654017600000|2022-05-31 17:20:00|154.51|152.11|153.41|151.01|154.73|152.33|152.86|150.46|0
1654017900000|2022-05-31 17:25:00|153.19|150.79|153.62|151.22|155.06|152.66|152.08|149.68|0
1654018200000|2022-05-31 17:30:00|153.4|151|157.85|155.45|157.85|155.45|153.07|150.67|0
1654018500000|2022-05-31 17:35:00|157.73|155.33|156.67|154.27|158.97|156.57|155.61|153.21|0
1654018800000|2022-05-31 17:40:00|156.84|154.44|158.96|156.56|158.96|156.56|156.17|153.77|0
1654019100000|2022-05-31 17:45:00|158.74|156.34|157.95|155.55|159.64|157.24|156.94|154.54|0
1654019400000|2022-05-31 17:50:00|158.06|155.66|160.99|158.59|162.36|159.96|157.61|155.21|0
1654019700000|2022-05-31 17:55:00|161.22|158.82|163.96|161.56|164.07|161.67|160.88|158.48|0
1654020000000|2022-05-31 18:00:00|163.39|160.99|162.35|159.95|164.65|162.25|161.9|159.5|0
1654020300000|2022-05-31 18:05:00|161.67|159.27|162.46|160.06|162.69|160.29|160.19|157.79|0
1654020600000|2022-05-31 18:10:00|162.24|159.84|162.46|160.06|163.26|160.86|161.21|158.81|0
1654020900000|2022-05-31 18:15:00|162.23|159.83|163.37|160.97|163.49|161.09|161.66|159.26|0
1654021200000|2022-05-31 18:20:00|163.72|161.32|160.86|158.46|164.06|161.66|159.16|156.76|0
1654021500000|2022-05-31 18:25:00|160.75|158.35|159.95|157.55|160.97|158.57|158.15|155.75|0
1654021800000|2022-05-31 18:30:00|159.84|157.44|158.71|156.31|160.86|158.46|158.37|155.97|0
1654022100000|2022-05-31 18:35:00|158.82|156.42|159.38|156.98|160.51|158.11|158.03|155.63|0
1654022400000|2022-05-31 18:40:00|159.61|157.21|154.9|152.5|159.61|157.21|154.57|152.17|0
1654022700000|2022-05-31 18:45:00|154.46|152.06|151.16|148.76|154.46|152.06|149.31|146.91|0
1654023000000|2022-05-31 18:50:00|150.94|148.54|147.9|145.5|152.14|149.74|147.8|145.4|0
1654023300000|2022-05-31 18:55:00|147.69|145.29|149.52|147.12|150.39|147.99|145.87|143.47|0
1654023600000|2022-05-31 19:00:00|149.41|147.01|148.11|145.71|149.63|147.23|145.11|142.71|0
1654023900000|2022-05-31 19:05:00|148|145.6|151.47|149.07|151.69|149.29|146.18|143.78|0
1654024200000|2022-05-31 19:10:00|151.04|148.64|151.47|149.07|151.47|149.07|148.59|146.19|0
1654024500000|2022-05-31 19:15:00|152.13|149.73|151.58|149.18|155.77|153.37|151.14|148.74|0
1654024800000|2022-05-31 19:20:00|151.63|149.23|154.66|152.26|155.65|153.25|151.36|148.96|0
1654025100000|2022-05-31 19:25:00|154.77|152.37|154.64|152.24|155.76|153.36|153.33|150.93|0
1654025400000|2022-05-31 19:30:00|154.42|152.02|157.99|155.59|158.66|156.26|154.42|152.02|0
1654025700000|2022-05-31 19:35:00|157.76|155.36|156.64|154.24|158.21|155.81|155.53|153.13|0
1654026000000|2022-05-31 19:40:00|156.53|154.13|152.75|150.35|157.87|155.47|152.64|150.24|0
1654026300000|2022-05-31 19:45:00|152.42|150.02|152.75|150.35|154.85|152.45|151.43|149.03|0
1654026600000|2022-05-31 19:50:00|154.08|151.68|151.1|148.7|157.75|155.35|150.67|148.27|0
1654026900000|2022-05-31 19:55:00|150.88|148.48|149.57|147.17|150.88|148.48|146.34|143.94|0
1654027200000|2022-05-31 20:00:00|147.74|145.34|146.01|143.61|149.47|147.07|145.91|143.51|0
1654027500000|2022-05-31 20:05:00|145.96|143.56|145.9|143.5|146.44|144.04|144.63|142.23|0
1654027800000|2022-05-31 20:10:00|146.12|143.72|146.2|143.8|149.68|147.28|145.45|143.05|0
1654028100000|2022-05-31 20:15:00|146.61|143.81|146.72|143.92|146.83|144.03|145.59|142.79|0
1654028400000|2022-05-31 20:20:00|146.61|143.81|146.98|144.18|146.98|144.18|146.29|143.49|0
1654028700000|2022-05-31 20:25:00|147.04|144.24|147.36|144.56|147.36|144.56|145.32|142.52|0
1654029000000|2022-05-31 20:30:00|147.47|144.67|146.82|144.02|147.47|144.67|146.28|143.48|0
1654029300000|2022-05-31 20:35:00|146.71|143.91|147.24|144.44|147.25|144.45|146.49|143.69|0
1654029600000|2022-05-31 20:40:00|147.14|144.34|147.35|144.55|147.78|144.98|147.03|144.23|0
1654029900000|2022-05-31 20:45:00|147.56|144.76|147.99|145.19|147.99|145.19|146.81|144.01|0
1654030200000|2022-05-31 20:50:00|147.88|145.08|147.99|145.19|148.53|145.73|147.83|145.03|0
1654030500000|2022-05-31 20:55:00|147.88|145.08|147.82|145.02|148.1|145.3|147.34|144.54|0
1654030800000|2022-05-31 21:00:00|147.62|144.82|147.59|144.79|147.62|144.82|147.42|144.62|0
1654031100000|2022-05-31 21:05:00|147.61|144.81|147.32|144.52|147.64|144.84|147.32|144.52|0
1654031400000|2022-05-31 21:10:00|147.37|144.57|147.87|145.07|147.93|145.13|147.37|144.57|0
1654031700000|2022-05-31 21:15:00|147.93|145.13|147.9|145.1|148.09|145.29|147.73|144.93|0
1654032000000|2022-05-31 21:20:00|147.87|145.07|147.82|145.02|147.87|145.07|147.77|144.97|0
1654032300000|2022-05-31 21:25:00|147.86|145.06|148.08|145.28|148.12|145.32|147.79|144.99|0
1654032600000|2022-05-31 21:30:00|148.19|145.39|148.38|145.58|148.39|145.59|148.19|145.39|0
1654032900000|2022-05-31 21:35:00|148.41|145.61|148.53|145.73|148.55|145.75|148.38|145.58|0
1654033200000|2022-05-31 21:40:00|148.38|145.58|148.2|145.4|148.38|145.58|148.2|145.4|0
1654033500000|2022-05-31 21:45:00|148.21|145.41|148.19|145.39|148.26|145.46|148.12|145.32|0
1654033800000|2022-05-31 21:50:00|148.16|145.36|148.19|145.39|148.21|145.41|148.05|145.25|0
1654034100000|2022-05-31 21:55:00|148.21|145.41|148.38|145.58|148.47|145.67|148.11|145.31|0
1654034400000|2022-05-31 22:00:00|149.52|146.72|149.68|146.88|150.06|147.26|149.14|146.34|0
1654034700000|2022-05-31 22:05:00|149.79|146.99|149.9|147.1|150.28|147.48|149.57|146.77|0
1654035000000|2022-05-31 22:10:00|149.84|147.04|149.18|146.38|149.84|147.04|148.92|146.12|0
1654035300000|2022-05-31 22:15:00|149.29|146.49|148.69|145.89|150|147.2|148.69|145.89|0
1654035600000|2022-05-31 22:20:00|148.8|146|148.91|146.11|149.02|146.22|148.58|145.78|0
1654035900000|2022-05-31 22:25:00|149.02|146.22|149.34|146.54|149.34|146.54|148.09|145.29|0
1654036200000|2022-05-31 22:30:00|149.45|146.65|149.77|146.97|150.1|147.3|149.45|146.65|0
1654036500000|2022-05-31 22:35:00|149.66|146.86|151.19|148.39|151.19|148.39|149.66|146.86|0
1654036800000|2022-05-31 22:40:00|151.24|148.44|150.2|147.4|151.41|148.61|150.2|147.4|0
1654037100000|2022-05-31 22:45:00|150.31|147.51|151.84|149.04|152.06|149.26|150.31|147.51|0
1654037400000|2022-05-31 22:50:00|151.95|149.15|151.29|148.49|152.06|149.26|151.07|148.27|0
1654037700000|2022-05-31 22:55:00|151.4|148.6|152.27|149.47|152.55|149.75|151.4|148.6|0
1654038000000|2022-05-31 23:00:00|152.6|149.8|152.05|149.25|152.71|149.91|151.61|148.81|0
1654038300000|2022-05-31 23:05:00|151.99|149.19|151.28|148.48|152.16|149.36|150.95|148.15|0
1654038600000|2022-05-31 23:10:00|151.17|148.37|151.5|148.7|151.82|149.02|150.95|148.15|0
1654038900000|2022-05-31 23:15:00|151.55|148.75|151.27|148.47|151.77|148.97|150.95|148.15|0
1654039200000|2022-05-31 23:20:00|151.22|148.42|151.71|148.91|151.71|148.91|150.94|148.14|0
1654039500000|2022-05-31 23:25:00|151.6|148.8|152.48|149.68|152.48|149.68|151.6|148.8|0
1654039800000|2022-05-31 23:30:00|152.59|149.79|152.47|149.67|152.75|149.95|152.25|149.45|0
1654040100000|2022-05-31 23:35:00|152.41|149.61|151.15|148.35|152.41|149.61|151.15|148.35|0
1654040400000|2022-05-31 23:40:00|151.31|148.51|153.13|150.33|153.13|150.33|151.31|148.51|0
1654040700000|2022-05-31 23:45:00|153.24|150.44|154.01|151.21|154.12|151.32|153.13|150.33|0
1654041000000|2022-05-31 23:50:00|154.12|151.32|154.45|151.65|154.56|151.76|154.01|151.21|0
1654041300000|2022-05-31 23:55:00|154.56|151.76|154.56|151.76|154.89|152.09|153.89|151.09|0
1654041600000|2022-06-01 00:00:00|154.67|151.87|155.67|152.87|156.12|153.32|154.56|151.76|0
1654041900000|2022-06-01 00:05:00|155.78|152.98|156|153.2|156.45|153.65|155.67|152.87|0
1654042200000|2022-06-01 00:10:00|156.05|153.25|156.11|153.31|156.16|153.36|155.44|152.64|0
1654042500000|2022-06-01 00:15:00|156.05|153.25|155.27|152.47|156.33|153.53|155.1|152.3|0
1654042800000|2022-06-01 00:20:00|155.1|152.3|155.77|152.97|156.1|153.3|155.04|152.24|0
1654043100000|2022-06-01 00:25:00|155.66|152.86|155.76|152.96|156.33|153.53|155.66|152.86|0
1654043400000|2022-06-01 00:30:00|155.54|152.74|156.1|153.3|156.21|153.41|155.32|152.52|0
1654043700000|2022-06-01 00:35:00|155.98|153.18|155.31|152.51|155.98|153.18|154.76|151.96|0
1654044000000|2022-06-01 00:40:00|155.42|152.62|155.76|152.96|155.98|153.18|155.31|152.51|0
1654044300000|2022-06-01 00:45:00|155.87|153.07|155.86|153.06|155.98|153.18|155.42|152.62|0
1654044600000|2022-06-01 00:50:00|155.98|153.18|155.86|153.06|156.09|153.29|155.64|152.84|0
1654044900000|2022-06-01 00:55:00|155.97|153.17|155.19|152.39|155.97|153.17|155.19|152.39|0
1654045200000|2022-06-01 01:00:00|155.3|152.5|155.97|153.17|155.97|153.17|154.74|151.94|0
1654045500000|2022-06-01 01:05:00|155.91|153.11|156.3|153.5|156.3|153.5|155.63|152.83|0
1654045800000|2022-06-01 01:10:00|156.41|153.61|157.53|154.73|157.87|155.07|156.41|153.61|0
1654046100000|2022-06-01 01:15:00|157.75|154.95|157.98|155.18|158.32|155.52|157.42|154.62|0
1654046400000|2022-06-01 01:20:00|158.09|155.29|157.41|154.61|158.2|155.4|157.41|154.61|0
1654046700000|2022-06-01 01:25:00|157.52|154.72|157.41|154.61|157.63|154.83|157.18|154.38|0
1654047000000|2022-06-01 01:30:00|157.29|154.49|156.51|153.71|157.52|154.72|156.51|153.71|0
1654047300000|2022-06-01 01:35:00|156.39|153.59|157.4|154.6|157.63|154.83|155.61|152.81|0
1654047600000|2022-06-01 01:40:00|157.29|154.49|156.78|153.98|157.4|154.6|156.39|153.59|0
1654047900000|2022-06-01 01:45:00|156.84|154.04|156.95|154.15|157.73|154.93|156.61|153.81|0
1654048200000|2022-06-01 01:50:00|156.83|154.03|157.05|154.25|157.62|154.82|156.83|154.03|0
1654048500000|2022-06-01 01:55:00|157.11|154.31|156.83|154.03|157.39|154.59|156.71|153.91|0
1654048800000|2022-06-01 02:00:00|156.77|153.97|156.49|153.69|156.77|153.97|156.04|153.24|0
1654049100000|2022-06-01 02:05:00|156.38|153.58|155.93|153.13|156.71|153.91|155.37|152.57|0
1654049400000|2022-06-01 02:10:00|155.81|153.01|156.37|153.57|156.48|153.68|155.81|153.01|0
1654049700000|2022-06-01 02:15:00|156.42|153.62|156.48|153.68|156.76|153.96|156.26|153.46|0
1654050000000|2022-06-01 02:20:00|156.59|153.79|156.3|153.5|157.2|154.4|155.92|153.12|0
1654050300000|2022-06-01 02:25:00|156.25|153.45|155.8|153|156.42|153.62|155.69|152.89|0
1654050600000|2022-06-01 02:30:00|155.69|152.89|155.91|153.11|156.14|153.34|155.52|152.72|0
1654050900000|2022-06-01 02:35:00|155.8|153|156.24|153.44|156.35|153.55|155.57|152.77|0
1654051200000|2022-06-01 02:40:00|156.13|153.33|156.01|153.21|156.24|153.44|155.79|152.99|0
1654051500000|2022-06-01 02:45:00|156.07|153.27|155.56|152.76|156.13|153.33|155.45|152.65|0
1654051800000|2022-06-01 02:50:00|155.45|152.65|154.06|151.26|155.73|152.93|153.78|150.98|0
1654052100000|2022-06-01 02:55:00|154|151.2|153.56|150.76|154.34|151.54|153.34|150.54|0
1654052400000|2022-06-01 03:00:00|153.45|150.65|153|150.2|153.5|150.7|152.34|149.54|0
1654052700000|2022-06-01 03:05:00|153.06|150.26|152.23|149.43|153.11|150.31|152.12|149.32|0
1654053000000|2022-06-01 03:10:00|152.34|149.54|152.33|149.53|153|150.2|152|149.2|0
1654053300000|2022-06-01 03:15:00|152.22|149.42|152.88|150.08|152.88|150.08|152.22|149.42|0
1654053600000|2022-06-01 03:20:00|152.77|149.97|152.88|150.08|153.65|150.85|152.55|149.75|0
1654053900000|2022-06-01 03:25:00|152.99|150.19|153.1|150.3|153.54|150.74|152.88|150.08|0
1654054200000|2022-06-01 03:30:00|152.99|150.19|152.87|150.07|153.21|150.41|152.76|149.96|0
1654054500000|2022-06-01 03:35:00|152.82|150.02|152.76|149.96|152.87|150.07|152.32|149.52|0
1654054800000|2022-06-01 03:40:00|152.87|150.07|152.76|149.96|153.09|150.29|152.54|149.74|0
1654055100000|2022-06-01 03:45:00|152.81|150.01|153.97|151.17|153.97|151.17|152.81|150.01|0
1654055400000|2022-06-01 03:50:00|153.91|151.11|153.52|150.72|153.97|151.17|153.41|150.61|0
1654055700000|2022-06-01 03:55:00|153.63|150.83|153.52|150.72|153.63|150.83|153.41|150.61|0
1654056000000|2022-06-01 04:00:00|153.63|150.83|154.07|151.27|154.18|151.38|153.52|150.72|0
1654056300000|2022-06-01 04:05:00|154.18|151.38|150.98|148.18|154.4|151.6|150.87|148.07|0
1654056600000|2022-06-01 04:10:00|151.2|148.4|150.81|148.01|151.2|148.4|150.22|147.42|0
1654056900000|2022-06-01 04:15:00|150.87|148.07|150.87|148.07|150.87|148.07|150.32|147.52|0
1654057200000|2022-06-01 04:20:00|150.81|148.01|151.41|148.61|151.52|148.72|150.76|147.96|0
1654057500000|2022-06-01 04:25:00|151.3|148.5|151.96|149.16|152.07|149.27|151.08|148.28|0
1654057800000|2022-06-01 04:30:00|152.07|149.27|151.62|148.82|152.07|149.27|151.62|148.82|0
1654058100000|2022-06-01 04:35:00|151.68|148.88|152.72|149.92|152.72|149.92|151.4|148.6|0
1654058400000|2022-06-01 04:40:00|152.61|149.81|152.5|149.7|152.72|149.92|152.06|149.26|0
1654058700000|2022-06-01 04:45:00|152.39|149.59|152.22|149.42|152.83|150.03|151.94|149.14|0
1654059000000|2022-06-01 04:50:00|152.27|149.47|152.05|149.25|152.27|149.47|151.61|148.81|0
1654059300000|2022-06-01 04:55:00|152.27|149.47|153.81|151.01|153.93|151.13|152.27|149.47|0
1654059600000|2022-06-01 05:00:00|154.04|151.24|154.14|151.34|154.48|151.68|153.37|150.57|0
1654059900000|2022-06-01 05:05:00|154.26|151.46|154.59|151.79|155.59|152.79|154.26|151.46|0
1654060200000|2022-06-01 05:10:00|154.47|151.67|153.58|150.78|154.7|151.9|153.47|150.67|0
1654060500000|2022-06-01 05:15:00|153.64|150.84|152.59|149.79|154.03|151.23|152.37|149.57|0
1654060800000|2022-06-01 05:20:00|152.64|149.84|151.48|148.68|152.7|149.9|151.26|148.46|0
1654061100000|2022-06-01 05:25:00|151.59|148.79|151.37|148.57|151.92|149.12|151.15|148.35|0
1654061400000|2022-06-01 05:30:00|151.2|148.4|147.88|145.08|151.2|148.4|147.88|145.08|0
1654061700000|2022-06-01 05:35:00|147.93|145.13|148.64|145.84|149.01|146.21|147.93|145.13|0
1654062000000|2022-06-01 05:40:00|148.74|145.94|148.74|145.94|149.4|146.6|148.58|145.78|0
1654062300000|2022-06-01 05:45:00|148.63|145.83|146.79|143.99|149.07|146.27|146.79|143.99|0
1654062600000|2022-06-01 05:50:00|146.69|143.89|146.79|143.99|148.09|145.29|146.68|143.88|0
1654062900000|2022-06-01 05:55:00|147.01|144.21|148.03|145.23|148.08|145.28|146.57|143.77|0
1654063200000|2022-06-01 06:00:00|148.19|145.39|148.73|145.93|148.84|146.04|147|144.2|0
1654063500000|2022-06-01 06:05:00|148.84|146.04|150.69|147.89|150.69|147.89|148.73|145.93|0
1654063800000|2022-06-01 06:10:00|150.8|148|150.79|147.99|152|149.2|150.47|147.67|0
1654064100000|2022-06-01 06:15:00|150.68|147.88|149.7|146.9|151.34|148.54|149.7|146.9|0
1654064400000|2022-06-01 06:20:00|149.75|146.95|151.5|148.7|151.56|148.76|149.48|146.68|0
1654064700000|2022-06-01 06:25:00|151.39|148.59|150.18|147.38|151.45|148.65|150.02|147.22|0
1654065000000|2022-06-01 06:30:00|150.24|147.44|150.02|147.22|150.78|147.98|150.02|147.22|0
1654065300000|2022-06-01 06:35:00|149.91|147.11|150.12|147.32|150.61|147.81|148.82|146.02|0
1654065600000|2022-06-01 06:40:00|150.23|147.43|151.32|148.52|151.87|149.07|150.23|147.43|0
1654065900000|2022-06-01 06:45:00|151.27|148.47|152.64|149.84|152.64|149.84|150.88|148.08|0
1654066200000|2022-06-01 06:50:00|152.53|149.73|151.87|149.07|152.53|149.73|151.43|148.63|0
1654066500000|2022-06-01 06:55:00|151.92|149.12|152.3|149.5|152.53|149.73|151.7|148.9|0
1654066800000|2022-06-01 07:00:00|152.41|149.61|152.46|149.66|153.9|151.1|150.87|148.07|0
1654067100000|2022-06-01 07:05:00|152.32|149.92|152.88|150.48|154.43|152.03|151.05|148.65|0
1654067400000|2022-06-01 07:10:00|152.82|150.42|153.59|151.19|154.81|152.41|152.6|150.2|0
1654067700000|2022-06-01 07:15:00|153.7|151.3|153.81|151.41|154.48|152.08|153.04|150.64|0
1654068000000|2022-06-01 07:20:00|153.7|151.3|152.7|150.3|154.03|151.63|151.71|149.31|0
1654068300000|2022-06-01 07:25:00|152.59|150.19|153.14|150.74|153.92|151.52|151.98|149.58|0
1654068600000|2022-06-01 07:30:00|153.03|150.63|154.74|152.34|154.8|152.4|151.87|149.47|0
1654068900000|2022-06-01 07:35:00|154.69|152.29|154.02|151.62|155.36|152.96|154.02|151.62|0
1654069200000|2022-06-01 07:40:00|153.47|151.07|150.97|148.57|153.8|151.4|149.1|146.7|0
1654069500000|2022-06-01 07:45:00|151.08|148.68|151.62|149.22|152|149.6|150.31|147.91|0
1654069800000|2022-06-01 07:50:00|151.73|149.33|151.07|148.67|152.5|150.1|150.63|148.23|0
1654070100000|2022-06-01 07:55:00|150.96|148.56|151.56|149.16|152.83|150.43|150.96|148.56|0
1654070400000|2022-06-01 08:00:00|151.5|149.1|151.17|148.77|152.16|149.76|150.63|148.23|0
1654070700000|2022-06-01 08:05:00|151.23|148.83|148.45|146.05|151.5|149.1|146.62|144.22|0
1654071000000|2022-06-01 08:10:00|148.34|145.94|145.7|143.3|148.34|145.94|145.59|143.19|0
1654071300000|2022-06-01 08:15:00|145.65|143.25|146.18|143.78|146.93|144.53|145.65|143.25|0
1654071600000|2022-06-01 08:20:00|146.29|143.89|147.25|144.85|147.25|144.85|145.32|142.92|0
1654071900000|2022-06-01 08:25:00|147.36|144.96|147.79|145.39|148|145.6|146.82|144.42|0
1654072200000|2022-06-01 08:30:00|147.9|145.5|148.32|145.92|149.25|146.85|147.9|145.5|0
1654072500000|2022-06-01 08:35:00|148.43|146.03|147.67|145.27|149.19|146.79|147.13|144.73|0
1654072800000|2022-06-01 08:40:00|147.62|145.22|147.78|145.38|148.43|146.03|146.7|144.3|0
1654073100000|2022-06-01 08:45:00|148.1|145.7|149.89|147.49|150|147.6|147.88|145.48|0
1654073400000|2022-06-01 08:50:00|149.94|147.54|149.4|147|149.94|147.54|149.23|146.83|0
1654073700000|2022-06-01 08:55:00|149.51|147.11|148.25|145.85|149.51|147.11|148.25|145.85|0
1654074000000|2022-06-01 09:00:00|148.63|146.23|148.79|146.39|149.83|147.43|148.31|145.91|0
1654074300000|2022-06-01 09:05:00|149.01|146.61|149.93|147.53|150.7|148.3|148.9|146.5|0
1654074600000|2022-06-01 09:10:00|150.04|147.64|149.71|147.31|150.04|147.64|149.39|146.99|0
1654074900000|2022-06-01 09:15:00|149.82|147.42|149.82|147.42|150.36|147.96|149.65|147.25|0
1654075200000|2022-06-01 09:20:00|149.87|147.47|150.9|148.5|151.56|149.16|149.43|147.03|0
1654075500000|2022-06-01 09:25:00|150.85|148.45|151.12|148.72|151.56|149.16|150.74|148.34|0
1654075800000|2022-06-01 09:30:00|151.23|148.83|151.88|149.48|151.88|149.48|151.12|148.72|0
1654076100000|2022-06-01 09:35:00|151.94|149.54|151|148.6|152.1|149.7|151|148.6|0
1654076400000|2022-06-01 09:40:00|150.95|148.55|150.94|148.54|151|148.6|150.46|148.06|0
1654076700000|2022-06-01 09:45:00|151|148.6|150.01|147.61|151|148.6|149.91|147.51|0
1654077000000|2022-06-01 09:50:00|149.96|147.56|150.34|147.94|150.45|148.05|149.36|146.96|0
1654077300000|2022-06-01 09:55:00|150.23|147.83|149.36|146.96|150.34|147.94|149.25|146.85|0
1654077600000|2022-06-01 10:00:00|149.25|146.85|149.35|146.95|149.9|147.5|149.03|146.63|0
1654077900000|2022-06-01 10:05:00|149.46|147.06|148.37|145.97|149.79|147.39|147.89|145.49|0
1654078200000|2022-06-01 10:10:00|148.48|146.08|148.15|145.75|148.59|146.19|147.61|145.21|0
1654078500000|2022-06-01 10:15:00|147.94|145.54|148.64|146.24|149.02|146.62|147.72|145.32|0
1654078800000|2022-06-01 10:20:00|148.69|146.29|147.82|145.42|148.8|146.4|147.07|144.67|0
1654079100000|2022-06-01 10:25:00|147.93|145.53|147.5|145.1|147.93|145.53|146.85|144.45|0
1654079400000|2022-06-01 10:30:00|147.39|144.99|148.14|145.74|149.01|146.61|147.39|144.99|0
1654079700000|2022-06-01 10:35:00|148.09|145.69|146.74|144.34|148.68|146.28|146.63|144.23|0
1654080000000|2022-06-01 10:40:00|146.84|144.44|148.57|146.17|148.68|146.28|146.84|144.44|0
1654080300000|2022-06-01 10:45:00|148.68|146.28|147.38|144.98|148.68|146.28|147.38|144.98|0
1654080600000|2022-06-01 10:50:00|147.48|145.08|146.35|143.95|147.54|145.14|146.3|143.9|0
1654080900000|2022-06-01 10:55:00|146.3|143.9|147.05|144.65|147.69|145.29|145.55|143.15|0
1654081200000|2022-06-01 11:00:00|146.99|144.59|148.56|146.16|148.67|146.27|146.99|144.59|0
1654081500000|2022-06-01 11:05:00|148.66|146.26|150.29|147.89|151.28|148.88|148.39|145.99|0
1654081800000|2022-06-01 11:10:00|150.18|147.78|150.29|147.89|150.84|148.44|149.47|147.07|0
1654082100000|2022-06-01 11:15:00|150.4|148|149.41|147.01|150.4|148|149.36|146.96|0
1654082400000|2022-06-01 11:20:00|149.36|146.96|149.41|147.01|149.74|147.34|148.65|146.25|0
1654082700000|2022-06-01 11:25:00|149.46|147.06|149.95|147.55|149.95|147.55|149.3|146.9|0
1654083000000|2022-06-01 11:30:00|149.9|147.5|150.28|147.88|151.59|149.19|148.76|146.36|0
1654083300000|2022-06-01 11:35:00|150.22|147.82|150.82|148.42|151.92|149.52|150.22|147.82|0
1654083600000|2022-06-01 11:40:00|150.76|148.36|149.56|147.16|150.93|148.53|149.45|147.05|0
1654083900000|2022-06-01 11:45:00|149.62|147.22|150.92|148.52|152.35|149.95|149.29|146.89|0
1654084200000|2022-06-01 11:50:00|151.03|148.63|150.42|148.02|151.14|148.74|149.77|147.37|0
1654084500000|2022-06-01 11:55:00|150.37|147.97|153.11|150.71|153.11|150.71|150.37|147.97|0
1654084800000|2022-06-01 12:00:00|153.22|150.82|153.55|151.15|154.44|152.04|152.45|150.05|0
1654085100000|2022-06-01 12:05:00|153.44|151.04|153.11|150.71|154.55|152.15|152.94|150.54|0
1654085400000|2022-06-01 12:10:00|153|150.6|153.33|150.93|153.99|151.59|152.99|150.59|0
1654085700000|2022-06-01 12:15:00|153.44|151.04|152.38|149.98|153.88|151.48|152.38|149.98|0
1654086000000|2022-06-01 12:20:00|152.33|149.93|154.87|152.47|154.98|152.58|152.22|149.82|0
1654086300000|2022-06-01 12:25:00|154.76|152.36|155.65|153.25|156.54|154.14|154.43|152.03|0
1654086600000|2022-06-01 12:30:00|155.76|153.36|156.09|153.69|156.09|153.69|154.53|152.13|0
1654086900000|2022-06-01 12:35:00|156.2|153.8|155.98|153.58|156.31|153.91|155.42|153.02|0
1654087200000|2022-06-01 12:40:00|155.92|153.52|156.81|154.41|156.98|154.58|155.08|152.68|0
1654087500000|2022-06-01 12:45:00|156.87|154.47|155.52|153.12|156.87|154.47|155.08|152.68|0
1654087800000|2022-06-01 12:50:00|155.41|153.01|155.97|153.57|156.3|153.9|155.19|152.79|0
1654088100000|2022-06-01 12:55:00|156.02|153.62|154.52|152.12|156.52|154.12|154.52|152.12|0
1654088400000|2022-06-01 13:00:00|154.9|152.5|154.29|151.89|155.52|153.12|153.41|151.01|0
1654088700000|2022-06-01 13:05:00|154.18|151.78|156.18|153.78|156.18|153.78|153.96|151.56|0
1654089000000|2022-06-01 13:10:00|156.07|153.67|156.4|154|157.64|155.24|155.73|153.33|0
1654089300000|2022-06-01 13:15:00|156.45|154.05|157.86|155.46|157.97|155.57|155.51|153.11|0
1654089600000|2022-06-01 13:20:00|157.52|155.12|157.4|155|157.68|155.28|156.06|153.66|0
1654089900000|2022-06-01 13:25:00|157.74|155.34|157.63|155.23|157.74|155.34|156.95|154.55|0
1654090200000|2022-06-01 13:30:00|157.4|155|158.8|156.4|164.33|161.93|157.4|155|0
1654090500000|2022-06-01 13:35:00|159.37|156.97|154.87|152.47|161.87|159.47|154.76|152.36|0
1654090800000|2022-06-01 13:40:00|154.98|152.58|155.73|153.33|157.19|154.79|153.07|150.67|0
1654091100000|2022-06-01 13:45:00|156.4|154|153.61|151.21|157.3|154.9|152.12|149.72|0
1654091400000|2022-06-01 13:50:00|153.95|151.55|157.29|154.89|157.68|155.28|152.95|150.55|0
1654091700000|2022-06-01 13:55:00|157.85|155.45|156|153.6|158.42|156.02|154.72|152.32|0
1654092000000|2022-06-01 14:00:00|156.67|154.27|152.83|150.43|157.4|155|150.09|147.69|0
1654092300000|2022-06-01 14:05:00|152.17|149.77|146.19|143.79|152.61|150.21|144.7|142.3|0
1654092600000|2022-06-01 14:10:00|146.09|143.69|143.34|140.94|147.81|145.41|141.17|138.77|0
1654092900000|2022-06-01 14:15:00|142.92|140.52|138.21|135.81|142.92|140.52|138|135.6|0
1654093200000|2022-06-01 14:20:00|138|135.6|138.85|136.45|140.41|138.01|137.1|134.7|0
1654093500000|2022-06-01 14:25:00|138.75|136.35|136.89|134.49|140.31|137.91|136.68|134.28|0
1654093800000|2022-06-01 14:30:00|136.79|134.39|134.54|132.14|139.37|136.97|134.23|131.83|0
1654094100000|2022-06-01 14:35:00|134.13|131.73|134.89|132.49|135.24|132.84|132.01|129.61|0
1654094400000|2022-06-01 14:40:00|134.74|132.34|136.16|133.76|137.09|134.69|134.33|131.93|0
1654094700000|2022-06-01 14:45:00|135.85|133.45|134.02|131.62|136.67|134.27|134.02|131.62|0
1654095000000|2022-06-01 14:50:00|133.92|131.52|138.63|136.23|138.99|136.59|133.61|131.21|0
1654095300000|2022-06-01 14:55:00|138.52|136.12|138.73|136.33|139.66|137.26|137.49|135.09|0
1654095600000|2022-06-01 15:00:00|138.31|135.91|135.54|133.14|138.52|136.12|134.01|131.61|0
1654095900000|2022-06-01 15:05:00|135.33|132.93|133.5|131.1|136.76|134.36|133.5|131.1|0
1654096200000|2022-06-01 15:10:00|133.6|131.2|134.61|132.21|136.66|134.26|133.5|131.1|0
1654096500000|2022-06-01 15:15:00|134.56|132.16|132.99|130.59|135.17|132.77|131.18|128.78|0
1654096800000|2022-06-01 15:20:00|132.49|130.09|129.88|127.48|132.49|130.09|128.99|126.59|0
1654097100000|2022-06-01 15:25:00|129.79|127.39|130.97|128.57|130.97|128.57|127.45|125.05|0
1654097400000|2022-06-01 15:30:00|130.67|128.27|129.97|127.57|132.07|129.67|129.18|126.78|0
1654097700000|2022-06-01 15:35:00|130.27|127.87|129.67|127.27|130.67|128.27|128|125.6|0
1654098000000|2022-06-01 15:40:00|129.13|126.73|126.43|124.03|129.18|126.78|126.43|124.03|0
1654098300000|2022-06-01 15:45:00|126.23|123.83|126.86|124.46|128.82|126.42|125.94|123.54|0
1654098600000|2022-06-01 15:50:00|126.77|124.37|128.89|126.49|129.39|126.99|126.57|124.17|0
1654098900000|2022-06-01 15:55:00|129.19|126.79|127.96|125.56|130.17|127.77|127.72|125.32|0
1654099200000|2022-06-01 16:00:00|127.81|125.41|126.93|124.53|128.4|126|126.25|123.85|0
1654099500000|2022-06-01 16:05:00|126.74|124.34|128|125.6|129.08|126.68|126.69|124.29|0
1654099800000|2022-06-01 16:10:00|127.71|125.31|128.29|125.89|128.29|125.89|125.77|123.37|0
1654100100000|2022-06-01 16:15:00|128.2|125.8|130.06|127.66|130.06|127.66|127.95|125.55|0
1654100400000|2022-06-01 16:20:00|130.16|127.76|130.55|128.15|131.15|128.75|129.77|127.37|0
1654100700000|2022-06-01 16:25:00|130.45|128.05|127.6|125.2|130.75|128.35|127.6|125.2|0
1654101000000|2022-06-01 16:30:00|127.41|125.01|130.35|127.95|131.14|128.74|127.41|125.01|0
1654101300000|2022-06-01 16:35:00|130.45|128.05|129.75|127.35|131.04|128.64|128.57|126.17|0
1654101600000|2022-06-01 16:40:00|129.56|127.16|128.08|125.68|130.84|128.44|127.98|125.58|0
1654101900000|2022-06-01 16:45:00|127.98|125.58|126.71|124.31|128.37|125.97|125.94|123.54|0
1654102200000|2022-06-01 16:50:00|126.81|124.41|128.76|126.36|128.76|126.36|125.36|122.96|0
1654102500000|2022-06-01 16:55:00|128.56|126.16|129.3|126.9|130.04|127.64|127.78|125.38|0
1654102800000|2022-06-01 17:00:00|129.15|126.75|129.15|126.75|130.93|128.53|128.66|126.26|0
1654103100000|2022-06-01 17:05:00|129|126.6|133.22|130.82|133.22|130.82|129|126.6|0
1654103400000|2022-06-01 17:10:00|133.32|130.92|131.56|129.16|134.22|131.82|131.42|129.02|0
1654103700000|2022-06-01 17:15:00|131.71|129.31|133.91|131.51|134.42|132.02|131.71|129.31|0
1654104000000|2022-06-01 17:20:00|133.81|131.41|133.31|130.91|135.63|133.23|132.71|130.31|0
1654104300000|2022-06-01 17:25:00|133.51|131.11|134.11|131.71|135.63|133.23|133.51|131.11|0
1654104600000|2022-06-01 17:30:00|134.01|131.61|133.7|131.3|134.51|132.11|130.14|127.74|0
1654104900000|2022-06-01 17:35:00|133.6|131.2|135.83|133.43|136.55|134.15|133.3|130.9|0
1654105200000|2022-06-01 17:40:00|135.73|133.33|136.24|133.84|136.75|134.35|135.02|132.62|0
1654105500000|2022-06-01 17:45:00|136.44|134.04|135.73|133.33|137.26|134.86|135.01|132.61|0
1654105800000|2022-06-01 17:50:00|135.42|133.02|133.29|130.89|136.34|133.94|133.08|130.68|0
1654106100000|2022-06-01 17:55:00|132.98|130.58|135.01|132.61|137.05|134.65|132.98|130.58|0
1654106400000|2022-06-01 18:00:00|134.8|132.4|137.36|134.96|137.66|135.26|134.55|132.15|0
1654106700000|2022-06-01 18:05:00|137.15|134.75|137.25|134.85|138.28|135.88|135.31|132.91|0
1654107000000|2022-06-01 18:10:00|137.2|134.8|136.78|134.38|137.56|135.16|135.2|132.8|0
1654107300000|2022-06-01 18:15:00|136.84|134.44|136.01|133.61|137.97|135.57|134.99|132.59|0
1654107600000|2022-06-01 18:20:00|136.32|133.92|141.39|138.99|141.5|139.1|135.3|132.9|0
1654107900000|2022-06-01 18:25:00|141.44|139.04|142.44|140.04|144.35|141.95|140.98|138.58|0
1654108200000|2022-06-01 18:30:00|142.76|140.36|143.39|140.99|143.81|141.41|142.23|139.83|0
1654108500000|2022-06-01 18:35:00|143.18|140.78|141.59|139.19|144.55|142.15|141.59|139.19|0
1654108800000|2022-06-01 18:40:00|141.49|139.09|144.76|142.36|145.19|142.79|141.28|138.88|0
1654109100000|2022-06-01 18:45:00|145.08|142.68|143.27|140.87|145.08|142.68|141.9|139.5|0
1654109400000|2022-06-01 18:50:00|143.06|140.66|140.54|138.14|143.17|140.77|140.33|137.93|0
1654109700000|2022-06-01 18:55:00|140.75|138.35|140.38|137.98|142.01|139.61|139.18|136.78|0
1654110000000|2022-06-01 19:00:00|140.33|137.93|139.49|137.09|141.69|139.29|138.04|135.64|0
1654110300000|2022-06-01 19:05:00|139.18|136.78|141.58|139.18|142.52|140.12|139.18|136.78|0
1654110600000|2022-06-01 19:10:00|141.26|138.86|144.16|141.76|144.74|142.34|140.84|138.44|0
1654110900000|2022-06-01 19:15:00|144.11|141.71|144.1|141.7|146.13|143.73|142.73|140.33|0
1654111200000|2022-06-01 19:20:00|144.05|141.65|144.21|141.81|145.59|143.19|143.36|140.96|0
1654111500000|2022-06-01 19:25:00|143.94|141.54|143.35|140.95|144.2|141.8|141.88|139.48|0
1654111800000|2022-06-01 19:30:00|142.83|140.43|138.79|136.39|143.36|140.96|138.38|135.98|0
1654112100000|2022-06-01 19:35:00|138.48|136.08|141.84|139.44|141.84|139.44|137.44|135.04|0
1654112400000|2022-06-01 19:40:00|141.95|139.55|140.47|138.07|143.27|140.87|140.47|138.07|0
1654112700000|2022-06-01 19:45:00|140.04|137.64|140.78|138.38|141.73|139.33|138.89|136.49|0
1654113000000|2022-06-01 19:50:00|142.36|139.96|135.26|132.86|142.36|139.96|135.06|132.66|0
1654113300000|2022-06-01 19:55:00|134.85|132.45|131.8|129.4|135.37|132.97|131.39|128.99|0
1654113600000|2022-06-01 20:00:00|131.9|129.5|131.8|129.4|133.01|130.61|131.09|128.69|0
1654113900000|2022-06-01 20:05:00|131.9|129.5|131.19|128.79|131.99|129.59|129.98|127.58|0
1654114200000|2022-06-01 20:10:00|131.29|128.89|131.89|129.49|131.89|129.49|130.58|128.18|0
1654114500000|2022-06-01 20:15:00|132.19|129.39|130.98|128.18|132.19|129.39|130.98|128.18|0
1654114800000|2022-06-01 20:20:00|130.88|128.08|131.38|128.58|131.38|128.58|130.48|127.68|0
1654115100000|2022-06-01 20:25:00|131.43|128.63|131.58|128.78|131.68|128.88|131.28|128.48|0
1654115400000|2022-06-01 20:30:00|131.48|128.68|131.12|128.32|131.98|129.18|130.97|128.17|0
1654115700000|2022-06-01 20:35:00|131.07|128.27|130.97|128.17|131.37|128.57|130.87|128.07|0
1654116000000|2022-06-01 20:40:00|130.87|128.07|130.36|127.56|130.87|128.07|130.26|127.46|0
1654116300000|2022-06-01 20:45:00|130.46|127.66|131.36|128.56|131.46|128.66|130.06|127.26|0
1654116600000|2022-06-01 20:50:00|131.11|128.31|130.4|127.6|131.66|128.86|130.4|127.6|0
1654116900000|2022-06-01 20:55:00|130.56|127.76|131.1|128.3|131.3|128.5|129.75|126.95|0
1654117200000|2022-06-01 21:00:00|131.14|128.34|130.9|128.1|131.43|128.63|130.86|128.06|0
1654117500000|2022-06-01 21:05:00|130.96|128.16|130.96|128.16|130.96|128.16|130.91|128.11|0
1654117800000|2022-06-01 21:10:00|130.97|128.17|130.83|128.03|130.99|128.19|130.81|128.01|0
1654118100000|2022-06-01 21:15:00|131.01|128.21|131.2|128.4|131.23|128.43|131.01|128.21|0
1654118400000|2022-06-01 21:20:00|131.23|128.43|131.3|128.5|131.3|128.5|131.19|128.39|0
1654118700000|2022-06-01 21:25:00|131.29|128.49|131.25|128.45|131.29|128.49|131.1|128.3|0
1654119000000|2022-06-01 21:30:00|131.24|128.44|131.09|128.29|131.27|128.47|131.05|128.25|0
1654119300000|2022-06-01 21:35:00|131.06|128.26|131.13|128.33|131.13|128.33|131.06|128.26|0
1654119600000|2022-06-01 21:40:00|131.16|128.36|131.1|128.3|131.26|128.46|131.1|128.3|0
1654119900000|2022-06-01 21:45:00|131.13|128.33|130.83|128.03|131.13|128.33|130.81|128.01|0
1654120200000|2022-06-01 21:50:00|130.84|128.04|130.84|128.04|130.84|128.04|130.67|127.87|0
1654120500000|2022-06-01 21:55:00|130.87|128.07|130.99|128.19|131.12|128.32|130.8|128|0
1654120800000|2022-06-01 22:00:00|131.37|128.57|131.57|128.77|131.87|129.07|130.82|128.02|0
1654121100000|2022-06-01 22:05:00|131.62|128.82|130.86|128.06|131.72|128.92|130.71|127.91|0
1654121400000|2022-06-01 22:10:00|130.91|128.11|130.66|127.86|130.91|128.11|130.01|127.21|0
1654121700000|2022-06-01 22:15:00|130.71|127.91|131.51|128.71|132.02|129.22|130.71|127.91|0
1654122000000|2022-06-01 22:20:00|131.56|128.76|130.5|127.7|131.81|129.01|130|127.2|0
1654122300000|2022-06-01 22:25:00|130.6|127.8|130.1|127.3|130.7|127.9|130|127.2|0
1654122600000|2022-06-01 22:30:00|130|127.2|129.8|127|130.4|127.6|129.15|126.35|0
1654122900000|2022-06-01 22:35:00|130|127.2|129.19|126.39|130|127.2|129|126.2|0
1654123200000|2022-06-01 22:40:00|129.09|126.29|129.39|126.59|130.19|127.39|128.99|126.19|0
1654123500000|2022-06-01 22:45:00|129.34|126.54|128.64|125.84|129.79|126.99|128.39|125.59|0
1654123800000|2022-06-01 22:50:00|128.69|125.89|128.79|125.99|128.94|126.14|128.29|125.49|0
1654124100000|2022-06-01 22:55:00|128.83|126.03|128.49|125.69|128.99|126.19|128.39|125.59|0
1654124400000|2022-06-01 23:00:00|128.59|125.79|128.88|126.08|129.18|126.38|128.19|125.39|0
1654124700000|2022-06-01 23:05:00|128.83|126.03|128.58|125.78|128.98|126.18|128.38|125.58|0
1654125000000|2022-06-01 23:10:00|128.48|125.68|129.02|126.22|129.12|126.32|127.93|125.13|0
1654125300000|2022-06-01 23:15:00|129.07|126.27|128.87|126.07|129.27|126.47|128.57|125.77|0
1654125600000|2022-06-01 23:20:00|128.97|126.17|129.17|126.37|129.47|126.67|128.77|125.97|0
1654125900000|2022-06-01 23:25:00|129.21|126.41|129.46|126.66|129.66|126.86|129.17|126.37|0
1654126200000|2022-06-01 23:30:00|129.56|126.76|128.96|126.16|129.71|126.91|128.96|126.16|0
1654126500000|2022-06-01 23:35:00|128.91|126.11|128.66|125.86|129.06|126.26|128.56|125.76|0
1654126800000|2022-06-01 23:40:00|128.76|125.96|127.27|124.47|128.76|125.96|126.98|124.18|0
1654127100000|2022-06-01 23:45:00|127.07|124.27|127.47|124.67|127.47|124.67|126.82|124.02|0
1654127400000|2022-06-01 23:50:00|127.37|124.57|126.87|124.07|127.37|124.57|126.67|123.87|0
1654127700000|2022-06-01 23:55:00|126.97|124.17|127.26|124.46|127.41|124.61|126.67|123.87|0
1654128000000|2022-06-02 00:00:00|127.36|124.56|126.32|123.52|127.95|125.15|126.28|123.48|0
1654128300000|2022-06-02 00:05:00|126.42|123.62|127.45|124.65|127.55|124.75|125.78|122.98|0
1654128600000|2022-06-02 00:10:00|127.55|124.75|128.54|125.74|128.94|126.14|127.06|124.26|0
1654128900000|2022-06-02 00:15:00|128.64|125.84|128.77|125.97|129.93|127.13|127.42|124.62|0
1654129200000|2022-06-02 00:20:00|128.87|126.07|129.87|127.07|130.07|127.27|128.46|125.66|0
1654129500000|2022-06-02 00:25:00|129.77|126.97|130.07|127.27|131.38|128.58|129.46|126.66|0
1654129800000|2022-06-02 00:30:00|130.17|127.37|129.86|127.06|130.47|127.67|129.66|126.86|0
1654130100000|2022-06-02 00:35:00|129.96|127.16|131.38|128.58|131.73|128.93|129.76|126.96|0
1654130400000|2022-06-02 00:40:00|131.48|128.68|131.07|128.27|131.99|129.19|130.77|127.97|0
1654130700000|2022-06-02 00:45:00|131.17|128.37|132.23|129.43|132.33|129.53|130.76|127.96|0
1654131000000|2022-06-02 00:50:00|132.39|129.59|131.06|128.26|132.39|129.59|131.06|128.26|0
1654131300000|2022-06-02 00:55:00|131.01|128.21|131.31|128.51|131.87|129.07|130.96|128.16|0
1654131600000|2022-06-02 01:00:00|131.36|128.56|130.75|127.95|131.87|129.07|130.55|127.75|0
1654131900000|2022-06-02 01:05:00|130.55|127.75|131.26|128.46|131.26|128.46|130.24|127.44|0
1654132200000|2022-06-02 01:10:00|131.3|128.5|130.75|127.95|131.36|128.56|130.54|127.74|0
1654132500000|2022-06-02 01:15:00|130.85|128.05|130.74|127.94|131.15|128.35|130.34|127.54|0
1654132800000|2022-06-02 01:20:00|130.79|127.99|131.25|128.45|132.16|129.36|130.79|127.99|0
1654133100000|2022-06-02 01:25:00|131.35|128.55|132.16|129.36|132.26|129.46|130.94|128.14|0
1654133400000|2022-06-02 01:30:00|132.36|129.56|132.26|129.46|132.87|130.07|131.75|128.95|0
1654133700000|2022-06-02 01:35:00|132.36|129.56|131.64|128.84|132.36|129.56|131.34|128.54|0
1654134000000|2022-06-02 01:40:00|131.75|128.95|130.73|127.93|131.95|129.15|130.57|127.77|0
1654134300000|2022-06-02 01:45:00|130.63|127.83|131.08|128.28|131.33|128.53|130.63|127.83|0
1654134600000|2022-06-02 01:50:00|131.13|128.33|130.33|127.53|131.53|128.73|129.42|126.62|0
1654134900000|2022-06-02 01:55:00|130.38|127.58|128.92|126.12|130.38|127.58|128.92|126.12|0
1654135200000|2022-06-02 02:00:00|129.02|126.22|127.71|124.91|129.12|126.32|127.51|124.71|0
1654135500000|2022-06-02 02:05:00|127.41|124.61|128.71|125.91|128.91|126.11|127.11|124.31|0
1654135800000|2022-06-02 02:10:00|128.61|125.81|129.82|127.02|129.92|127.12|128.31|125.51|0
1654136100000|2022-06-02 02:15:00|130.02|127.22|130.32|127.52|130.52|127.72|129.61|126.81|0
1654136400000|2022-06-02 02:20:00|130.42|127.62|130.11|127.31|130.62|127.82|129.61|126.81|0
1654136700000|2022-06-02 02:25:00|130.16|127.36|130.11|127.31|130.52|127.72|129.81|127.01|0
1654137000000|2022-06-02 02:30:00|130.21|127.41|130.72|127.92|130.82|128.02|129.81|127.01|0
1654137300000|2022-06-02 02:35:00|130.61|127.81|129.8|127|130.82|128.02|129.5|126.7|0
1654137600000|2022-06-02 02:40:00|129.6|126.8|128.89|126.09|129.7|126.9|128.79|125.99|0
1654137900000|2022-06-02 02:45:00|128.84|126.04|129.59|126.79|129.9|127.1|128.59|125.79|0
1654138200000|2022-06-02 02:50:00|129.64|126.84|129.29|126.49|129.69|126.89|128.94|126.14|0
1654138500000|2022-06-02 02:55:00|129.19|126.39|128.28|125.48|129.69|126.89|128.08|125.28|0
1654138800000|2022-06-02 03:00:00|128.23|125.43|128.28|125.48|128.93|126.13|128.18|125.38|0
1654139100000|2022-06-02 03:05:00|128.38|125.58|128.37|125.57|129.38|126.58|128.22|125.42|0
1654139400000|2022-06-02 03:10:00|128.42|125.62|127.97|125.17|128.48|125.68|127.57|124.77|0
1654139700000|2022-06-02 03:15:00|128.02|125.22|128.37|125.57|128.77|125.97|128.02|125.22|0
1654140000000|2022-06-02 03:20:00|128.42|125.62|128.47|125.67|128.87|126.07|128.42|125.62|0
1654140300000|2022-06-02 03:25:00|128.51|125.71|128.36|125.56|128.67|125.87|128.26|125.46|0
1654140600000|2022-06-02 03:30:00|128.41|125.61|128.21|125.41|128.66|125.86|127.96|125.16|0
1654140900000|2022-06-02 03:35:00|128.16|125.36|127.96|125.16|128.16|125.36|127.26|124.46|0
1654141200000|2022-06-02 03:40:00|128.06|125.26|128.15|125.35|128.81|126.01|128|125.2|0
1654141500000|2022-06-02 03:45:00|128.1|125.3|128.5|125.7|128.65|125.85|127.75|124.95|0
1654141800000|2022-06-02 03:50:00|128.65|125.85|128.1|125.3|128.75|125.95|128|125.2|0
1654142100000|2022-06-02 03:55:00|128|125.2|128.45|125.65|128.55|125.75|127.95|125.15|0
1654142400000|2022-06-02 04:00:00|128.49|125.69|128.34|125.54|128.85|126.05|128.14|125.34|0
1654142700000|2022-06-02 04:05:00|128.44|125.64|128.04|125.24|128.64|125.84|127.94|125.14|0
1654143000000|2022-06-02 04:10:00|128.14|125.34|128.34|125.54|128.64|125.84|128.09|125.29|0
1654143300000|2022-06-02 04:15:00|128.38|125.58|131.36|128.56|131.36|128.56|128.33|125.53|0
1654143600000|2022-06-02 04:20:00|131.31|128.51|130.95|128.15|131.36|128.56|130.85|128.05|0
1654143900000|2022-06-02 04:25:00|131.05|128.25|131.05|128.25|131.15|128.35|130.8|128|0
1654144200000|2022-06-02 04:30:00|131.15|128.35|131.25|128.45|131.25|128.45|130.94|128.14|0
1654144500000|2022-06-02 04:35:00|131.15|128.35|131.65|128.85|131.75|128.95|130.94|128.14|0
1654144800000|2022-06-02 04:40:00|131.75|128.95|131.55|128.75|131.95|129.15|131.44|128.64|0
1654145100000|2022-06-02 04:45:00|131.65|128.85|131.24|128.44|131.85|129.05|131.24|128.44|0
1654145400000|2022-06-02 04:50:00|131.14|128.34|131.44|128.64|131.54|128.74|130.93|128.13|0
1654145700000|2022-06-02 04:55:00|131.54|128.74|131.54|128.74|131.64|128.84|131.44|128.64|0
1654146000000|2022-06-02 05:00:00|131.64|128.84|131.43|128.63|132.14|129.34|131.43|128.63|0
1654146300000|2022-06-02 05:05:00|131.48|128.68|130.92|128.12|131.84|129.04|130.72|127.92|0
1654146600000|2022-06-02 05:10:00|130.82|128.02|128.61|125.81|130.82|128.02|128.61|125.81|0
1654146900000|2022-06-02 05:15:00|128.56|125.76|128.41|125.61|129.21|126.41|127.41|124.61|0
1654147200000|2022-06-02 05:20:00|128.51|125.71|128.5|125.7|128.91|126.11|128.11|125.31|0
1654147500000|2022-06-02 05:25:00|128.45|125.65|129.2|126.4|129.2|126.4|128|125.2|0
1654147800000|2022-06-02 05:30:00|129.25|126.45|128.5|125.7|129.3|126.5|128.5|125.7|0
1654148100000|2022-06-02 05:35:00|128.55|125.75|128.44|125.64|129.1|126.3|127.7|124.9|0
1654148400000|2022-06-02 05:40:00|128.39|125.59|129.29|126.49|129.39|126.59|128.39|125.59|0
1654148700000|2022-06-02 05:45:00|129.19|126.39|129.89|127.09|130.29|127.49|129.14|126.34|0
1654149000000|2022-06-02 05:50:00|130.09|127.29|130.9|128.1|131|128.2|129.89|127.09|0
1654149300000|2022-06-02 05:55:00|131|128.2|130.69|127.89|131.2|128.4|130.54|127.74|0
1654149600000|2022-06-02 06:00:00|130.59|127.79|131.75|128.95|131.85|129.05|130.39|127.59|0
1654149900000|2022-06-02 06:05:00|131.7|128.9|132.51|129.71|132.61|129.81|131.09|128.29|0
1654150200000|2022-06-02 06:10:00|132.61|129.81|131.59|128.79|132.71|129.91|131.49|128.69|0
1654150500000|2022-06-02 06:15:00|131.69|128.89|130.38|127.58|131.69|128.89|130.38|127.58|0
1654150800000|2022-06-02 06:20:00|130.48|127.68|130.78|127.98|130.78|127.98|130.27|127.47|0
1654151100000|2022-06-02 06:25:00|130.72|127.92|130.27|127.47|131.08|128.28|130.17|127.37|0
1654151400000|2022-06-02 06:30:00|130.32|127.52|130.07|127.27|130.57|127.77|129.96|127.16|0
1654151700000|2022-06-02 06:35:00|129.96|127.16|129.61|126.81|130.17|127.37|129.56|126.76|0
1654152000000|2022-06-02 06:40:00|129.56|126.76|130.06|127.26|130.56|127.76|129.56|126.76|0
1654152300000|2022-06-02 06:45:00|130.16|127.36|131.57|128.77|131.78|128.98|130.06|127.26|0
1654152600000|2022-06-02 06:50:00|131.67|128.87|132.38|129.58|132.69|129.89|131.37|128.57|0
1654152900000|2022-06-02 06:55:00|132.48|129.68|133.3|130.5|133.5|130.7|132.28|129.48|0
1654153200000|2022-06-02 07:00:00|133.4|130.6|135.13|132.33|135.18|132.38|133.24|130.44|0
1654153500000|2022-06-02 07:05:00|134.88|132.48|134.57|132.17|134.98|132.58|134.36|131.96|0
1654153800000|2022-06-02 07:10:00|134.67|132.27|134.72|132.32|134.98|132.58|133.64|131.24|0
1654154100000|2022-06-02 07:15:00|134.77|132.37|134.97|132.57|134.98|132.58|134.36|131.96|0
1654154400000|2022-06-02 07:20:00|134.82|132.42|134.87|132.47|134.97|132.57|134.35|131.95|0
1654154700000|2022-06-02 07:25:00|134.56|132.16|136.77|134.37|137.35|134.95|134.46|132.06|0
1654155000000|2022-06-02 07:30:00|136.72|134.32|135.79|133.39|137.24|134.84|135.27|132.87|0
1654155300000|2022-06-02 07:35:00|135.69|133.29|136.87|134.47|136.93|134.53|135.38|132.98|0
1654155600000|2022-06-02 07:40:00|136.82|134.42|136.4|134|136.93|134.53|135.99|133.59|0
1654155900000|2022-06-02 07:45:00|136.25|133.85|134.24|131.84|136.25|133.85|133.83|131.43|0
1654156200000|2022-06-02 07:50:00|134.13|131.73|134.85|132.45|135.47|133.07|133.93|131.53|0
1654156500000|2022-06-02 07:55:00|134.95|132.55|134.85|132.45|135.31|132.91|134.13|131.73|0
1654156800000|2022-06-02 08:00:00|134.95|132.55|134.53|132.13|134.95|132.55|133.41|131.01|0
1654157100000|2022-06-02 08:05:00|134.43|132.03|134.63|132.23|135.25|132.85|134.23|131.83|0
1654157400000|2022-06-02 08:10:00|134.74|132.34|136.85|134.45|137.16|134.76|134.63|132.23|0
1654157700000|2022-06-02 08:15:00|136.9|134.5|138.47|136.07|138.68|136.28|136.38|133.98|0
1654158000000|2022-06-02 08:20:00|138.67|136.27|138.99|136.59|139.09|136.69|138.31|135.91|0
1654158300000|2022-06-02 08:25:00|139.09|136.69|138.98|136.58|139.41|137.01|138.56|136.16|0
1654158600000|2022-06-02 08:30:00|139.09|136.69|138.98|136.58|139.4|137|138.46|136.06|0
1654158900000|2022-06-02 08:35:00|139.09|136.69|139.13|136.73|139.4|137|138.77|136.37|0
1654159200000|2022-06-02 08:40:00|139.19|136.79|139.23|136.83|139.45|137.05|138.98|136.58|0
1654159500000|2022-06-02 08:45:00|139.29|136.89|138.81|136.41|139.29|136.89|138.45|136.05|0
1654159800000|2022-06-02 08:50:00|138.87|136.47|138.03|135.63|138.97|136.57|138.03|135.63|0
1654160100000|2022-06-02 08:55:00|137.97|135.57|136.98|134.58|138.13|135.73|136.98|134.58|0
1654160400000|2022-06-02 09:00:00|136.88|134.48|137.5|135.1|137.92|135.52|134.6|132.2|0
1654160700000|2022-06-02 09:05:00|137.39|134.99|138.07|135.67|138.44|136.04|137.19|134.79|0
1654161000000|2022-06-02 09:10:00|138.02|135.62|138.22|135.82|138.43|136.03|137.7|135.3|0
1654161300000|2022-06-02 09:15:00|138.12|135.72|139.06|136.66|139.16|136.76|138.12|135.72|0
1654161600000|2022-06-02 09:20:00|139|136.6|139.21|136.81|139.48|137.08|138.74|136.34|0
1654161900000|2022-06-02 09:25:00|139.26|136.86|139.47|137.07|139.79|137.39|139.26|136.86|0
1654162200000|2022-06-02 09:30:00|139.52|137.12|138.36|135.96|139.68|137.28|138.05|135.65|0
1654162500000|2022-06-02 09:35:00|138.31|135.91|138.1|135.7|138.63|136.23|137.79|135.39|0
1654162800000|2022-06-02 09:40:00|138.21|135.81|138.2|135.8|138.73|136.33|138.05|135.65|0
1654163100000|2022-06-02 09:45:00|138.1|135.7|138.04|135.64|138.52|136.12|137.83|135.43|0
1654163400000|2022-06-02 09:50:00|137.99|135.59|137.26|134.86|137.99|135.59|136.84|134.44|0
1654163700000|2022-06-02 09:55:00|137.31|134.91|137.15|134.75|137.57|135.17|137.05|134.65|0
1654164000000|2022-06-02 10:00:00|137.2|134.8|137.51|135.11|137.62|135.22|136.89|134.49|0
1654164300000|2022-06-02 10:05:00|137.98|135.58|137.77|135.37|138.3|135.9|136.94|134.54|0
1654164600000|2022-06-02 10:10:00|137.72|135.32|138.39|135.99|138.4|136|137.67|135.27|0
1654164900000|2022-06-02 10:15:00|138.29|135.89|137.76|135.36|138.6|136.2|137.76|135.36|0
1654165200000|2022-06-02 10:20:00|137.87|135.47|136.31|133.91|137.87|135.47|136.31|133.91|0
1654165500000|2022-06-02 10:25:00|136.36|133.96|135.99|133.59|136.51|134.11|135.37|132.97|0
1654165800000|2022-06-02 10:30:00|135.89|133.49|136.2|133.8|136.82|134.42|135.79|133.39|0
1654166100000|2022-06-02 10:35:00|136.3|133.9|137.8|135.4|137.8|135.4|136.25|133.85|0
1654166400000|2022-06-02 10:40:00|137.91|135.51|139.32|136.92|139.37|136.97|137.91|135.51|0
1654166700000|2022-06-02 10:45:00|139.43|137.03|140.58|138.18|140.69|138.29|139.32|136.92|0
1654167000000|2022-06-02 10:50:00|140.53|138.13|140.58|138.18|140.68|138.28|139.84|137.44|0
1654167300000|2022-06-02 10:55:00|140.74|138.34|140.36|137.96|140.89|138.49|140.26|137.86|0
1654167600000|2022-06-02 11:00:00|140.31|137.91|138.57|136.17|140.36|137.96|138.57|136.17|0
1654167900000|2022-06-02 11:05:00|138.62|136.22|138.78|136.38|138.89|136.49|138.57|136.17|0
1654168200000|2022-06-02 11:10:00|138.88|136.48|138.57|136.17|139.09|136.69|138.46|136.06|0
1654168500000|2022-06-02 11:15:00|138.62|136.22|137.99|135.59|138.67|136.27|137.94|135.54|0
1654168800000|2022-06-02 11:20:00|138.04|135.64|139.72|137.32|139.98|137.58|137.94|135.54|0
1654169100000|2022-06-02 11:25:00|139.61|137.21|139.97|137.57|139.97|137.57|139.08|136.68|0
1654169400000|2022-06-02 11:30:00|139.82|137.42|139.18|136.78|139.97|137.57|138.45|136.05|0
1654169700000|2022-06-02 11:35:00|139.29|136.89|139.71|137.31|140.24|137.84|139.08|136.68|0
1654170000000|2022-06-02 11:40:00|139.76|137.36|139.02|136.62|140.23|137.83|138.91|136.51|0
1654170300000|2022-06-02 11:45:00|138.97|136.57|139.39|136.99|140.33|137.93|138.65|136.25|0
1654170600000|2022-06-02 11:50:00|139.17|136.77|139.38|136.98|139.49|137.09|139.07|136.67|0
1654170900000|2022-06-02 11:55:00|139.28|136.88|139.27|136.87|139.33|136.93|138.75|136.35|0
1654171200000|2022-06-02 12:00:00|139.06|136.66|139.06|136.66|139.85|137.45|138.96|136.56|0
1654171500000|2022-06-02 12:05:00|139.01|136.61|136.66|134.26|139.01|136.61|136.45|134.05|0
1654171800000|2022-06-02 12:10:00|136.55|134.15|137.28|134.88|137.28|134.88|136.03|133.63|0
1654172100000|2022-06-02 12:15:00|137.54|135.14|137.12|134.72|139.9|137.5|135.62|133.22|0
1654172400000|2022-06-02 12:20:00|136.96|134.56|137.53|135.13|138.26|135.86|136.96|134.56|0
1654172700000|2022-06-02 12:25:00|137.69|135.29|137.16|134.76|138.1|135.7|136.59|134.19|0
1654173000000|2022-06-02 12:30:00|136.9|134.5|135.61|133.21|138|135.6|135.4|133|0
1654173300000|2022-06-02 12:35:00|135.5|133.1|137.1|134.7|137.68|135.28|135.4|133|0
1654173600000|2022-06-02 12:40:00|137.05|134.65|136.53|134.13|138.41|136.01|136.53|134.13|0
1654173900000|2022-06-02 12:45:00|136.43|134.03|136.84|134.44|137.46|135.06|135.75|133.35|0
1654174200000|2022-06-02 12:50:00|136.74|134.34|137.77|135.37|137.93|135.53|136.74|134.34|0
1654174500000|2022-06-02 12:55:00|137.72|135.32|135.38|132.98|137.98|135.58|135.18|132.78|0
1654174800000|2022-06-02 13:00:00|135.28|132.88|131.9|129.5|136.63|134.23|131.9|129.5|0
1654175100000|2022-06-02 13:05:00|131.7|129.3|129.38|126.98|133.22|130.82|128.68|126.28|0
1654175400000|2022-06-02 13:10:00|129.28|126.88|129.98|127.58|129.98|127.58|127.68|125.28|0
1654175700000|2022-06-02 13:15:00|129.88|127.48|130.38|127.98|130.68|128.28|128.47|126.07|0
1654176000000|2022-06-02 13:20:00|130.22|127.82|129.27|126.87|130.68|128.28|129.27|126.87|0
1654176300000|2022-06-02 13:25:00|129.17|126.77|129.26|126.86|129.97|127.57|127.67|125.27|0
1654176600000|2022-06-02 13:30:00|129.36|126.96|128.36|125.96|130.01|127.61|123.44|121.04|0
1654176900000|2022-06-02 13:35:00|128.46|126.06|126.77|124.37|128.46|126.06|122.13|119.73|0
1654177200000|2022-06-02 13:40:00|126.08|123.68|127.46|125.06|128.56|126.16|123.82|121.42|0
1654177500000|2022-06-02 13:45:00|127.36|124.96|128.35|125.95|128.45|126.05|123.63|121.23|0
1654177800000|2022-06-02 13:50:00|127.95|125.55|125.48|123.08|127.95|125.55|124.79|122.39|0
1654178100000|2022-06-02 13:55:00|125.43|123.03|124.54|122.14|125.43|123.03|120.96|118.56|0
1654178400000|2022-06-02 14:00:00|123.86|121.46|125.57|123.17|127.95|125.55|122.94|120.54|0
1654178700000|2022-06-02 14:05:00|126.16|123.76|123.11|120.71|126.16|123.76|121.52|119.12|0
1654179000000|2022-06-02 14:10:00|123.5|121.1|131.58|129.18|132.19|129.79|123.16|120.76|0
1654179300000|2022-06-02 14:15:00|130.87|128.47|125.66|123.26|131.48|129.08|125.56|123.16|0
1654179600000|2022-06-02 14:20:00|125.86|123.46|120.01|117.61|127.14|124.74|119.53|117.13|0
1654179900000|2022-06-02 14:25:00|119.72|117.32|121.94|119.54|121.94|119.54|118.48|116.08|0
1654180200000|2022-06-02 14:30:00|121.88|119.48|124.57|122.17|125.55|123.15|120.78|118.38|0
1654180500000|2022-06-02 14:35:00|124.12|121.72|125.5|123.1|125.94|123.54|122.9|120.5|0
1654180800000|2022-06-02 14:40:00|125.84|123.44|126.14|123.74|127.03|124.63|124.31|121.91|0
1654181100000|2022-06-02 14:45:00|125.99|123.59|127.18|124.78|127.73|125.33|124.17|121.77|0
1654181400000|2022-06-02 14:50:00|126.93|124.53|127.12|124.72|128.12|125.72|125.74|123.34|0
1654181700000|2022-06-02 14:55:00|127.22|124.82|129.12|126.72|129.42|127.02|126.63|124.23|0
1654182000000|2022-06-02 15:00:00|129.22|126.82|132.67|130.27|133.7|131.3|128.42|126.02|0
1654182300000|2022-06-02 15:05:00|132.87|130.47|134.1|131.7|134.41|132.01|132|129.6|0
1654182600000|2022-06-02 15:10:00|134|131.6|134.72|132.32|136.8|134.4|133.99|131.59|0
1654182900000|2022-06-02 15:15:00|134.93|132.53|133.47|131.07|135.66|133.26|132.75|130.35|0
1654183200000|2022-06-02 15:20:00|133.57|131.17|133.88|131.48|134.24|131.84|132.44|130.04|0
1654183500000|2022-06-02 15:25:00|133.98|131.58|134.29|131.89|135.55|133.15|132.53|130.13|0
1654183800000|2022-06-02 15:30:00|134.5|132.1|133.15|130.75|134.61|132.21|131.61|129.21|0
1654184100000|2022-06-02 15:35:00|133.05|130.65|132.12|129.72|133.05|130.65|130.78|128.38|0
1654184400000|2022-06-02 15:40:00|132.32|129.92|136.9|134.5|137.32|134.92|132.32|129.92|0
1654184700000|2022-06-02 15:45:00|137.01|134.61|141.5|139.1|143.66|141.26|136.27|133.87|0
1654185000000|2022-06-02 15:50:00|141.44|139.04|140.05|137.65|142.41|140.01|139.84|137.44|0
1654185300000|2022-06-02 15:55:00|140.26|137.86|137.82|135.42|140.48|138.08|137.4|135|0
1654185600000|2022-06-02 16:00:00|138.35|135.95|139.3|136.9|139.3|136.9|136.98|134.58|0
1654185900000|2022-06-02 16:05:00|139.09|136.69|138.56|136.16|139.3|136.9|137.71|135.31|0
1654186200000|2022-06-02 16:10:00|138.34|135.94|138.98|136.58|139.61|137.21|137.82|135.42|0
1654186500000|2022-06-02 16:15:00|139.08|136.68|141.1|138.7|141.32|138.92|138.98|136.58|0
1654186800000|2022-06-02 16:20:00|141.21|138.81|143.79|141.39|143.79|141.39|140.46|138.06|0
1654187100000|2022-06-02 16:25:00|143.69|141.29|144.88|142.48|144.99|142.59|143.04|140.64|0
1654187400000|2022-06-02 16:30:00|145.2|142.8|145.75|143.35|146.07|143.67|144.55|142.15|0
1654187700000|2022-06-02 16:35:00|145.86|143.46|147.5|145.1|147.61|145.21|145.53|143.13|0
1654188000000|2022-06-02 16:40:00|147.61|145.21|146.25|143.85|147.72|145.32|144|141.6|0
1654188300000|2022-06-02 16:45:00|146.46|144.06|144.59|142.19|146.57|144.17|144.16|141.76|0
1654188600000|2022-06-02 16:50:00|144.81|142.41|147.11|144.71|147.44|145.04|144.59|142.19|0
1654188900000|2022-06-02 16:55:00|146.89|144.49|145.9|143.5|147|144.6|144.91|142.51|0
1654189200000|2022-06-02 17:00:00|146.01|143.61|146.99|144.59|147.1|144.7|145.46|143.06|0
1654189500000|2022-06-02 17:05:00|146.88|144.48|146.44|144.04|147.21|144.81|146|143.6|0
1654189800000|2022-06-02 17:10:00|146.11|143.71|143.82|141.42|146.71|144.31|142.95|140.55|0
1654190100000|2022-06-02 17:15:00|144.14|141.74|148.42|146.02|148.47|146.07|143.17|140.77|0
1654190400000|2022-06-02 17:20:00|148.31|145.91|148.41|146.01|149.3|146.9|147.37|144.97|0
1654190700000|2022-06-02 17:25:00|148.58|146.18|148.63|146.23|149.07|146.67|146.33|143.93|0
1654191000000|2022-06-02 17:30:00|148.74|146.34|150.28|147.88|150.28|147.88|148.3|145.9|0
1654191300000|2022-06-02 17:35:00|150.39|147.99|150.17|147.77|150.39|147.99|149.07|146.67|0
1654191600000|2022-06-02 17:40:00|150.28|147.88|151.05|148.65|151.28|148.88|148.73|146.33|0
1654191900000|2022-06-02 17:45:00|151.28|148.88|152.05|149.65|152.16|149.76|150.28|147.88|0
1654192200000|2022-06-02 17:50:00|152.28|149.88|151.16|148.76|152.61|150.21|150.6|148.2|0
1654192500000|2022-06-02 17:55:00|151.05|148.65|151.71|149.31|151.82|149.42|149.39|146.99|0
1654192800000|2022-06-02 18:00:00|151.6|149.2|152.6|150.2|153.16|150.76|150.71|148.31|0
1654193100000|2022-06-02 18:05:00|152.88|150.48|153.49|151.09|154.51|152.11|152.49|150.09|0
1654193400000|2022-06-02 18:10:00|153.27|150.87|154.17|151.77|154.28|151.88|152.15|149.75|0
1654193700000|2022-06-02 18:15:00|154.28|151.88|153.71|151.31|154.28|151.88|152.93|150.53|0
1654194000000|2022-06-02 18:20:00|153.6|151.2|153.71|151.31|154.27|151.87|153.15|150.75|0
1654194300000|2022-06-02 18:25:00|153.49|151.09|154.53|152.13|154.53|152.13|152.14|149.74|0
1654194600000|2022-06-02 18:30:00|154.64|152.24|156.49|154.09|156.89|154.49|154.53|152.13|0
1654194900000|2022-06-02 18:35:00|156.55|154.15|156.66|154.26|156.89|154.49|155.87|153.47|0
1654195200000|2022-06-02 18:40:00|156.55|154.15|155.98|153.58|156.83|154.43|154.97|152.57|0
1654195500000|2022-06-02 18:45:00|156.2|153.8|155.3|152.9|157.11|154.71|155.3|152.9|0
1654195800000|2022-06-02 18:50:00|155.19|152.79|155.52|153.12|156.65|154.25|154.18|151.78|0
1654196100000|2022-06-02 18:55:00|155.41|153.01|152.17|149.77|155.75|153.35|151.95|149.55|0
1654196400000|2022-06-02 19:00:00|152.06|149.66|154.73|152.33|155.52|153.12|151.72|149.32|0
1654196700000|2022-06-02 19:05:00|154.62|152.22|154.95|152.55|155.85|153.45|154.17|151.77|0
1654197000000|2022-06-02 19:10:00|154.39|151.99|156.3|153.9|156.64|154.24|154.05|151.65|0
1654197300000|2022-06-02 19:15:00|156.41|154.01|156.75|154.35|157.31|154.91|155.73|153.33|0
1654197600000|2022-06-02 19:20:00|156.63|154.23|157.08|154.68|157.36|154.96|155.62|153.22|0
1654197900000|2022-06-02 19:25:00|157.2|154.8|155.05|152.65|158.33|155.93|153.65|151.25|0
1654198200000|2022-06-02 19:30:00|154.71|152.31|156.62|154.22|156.74|154.34|154.6|152.2|0
1654198500000|2022-06-02 19:35:00|156.57|154.17|156.62|154.22|157.76|155.36|155.94|153.54|0
1654198800000|2022-06-02 19:40:00|156.56|154.16|158.55|156.15|158.55|156.15|156.17|153.77|0
1654199100000|2022-06-02 19:45:00|158.43|156.03|159.11|156.71|159.91|157.51|157.18|154.78|0
1654199400000|2022-06-02 19:50:00|160.6|158.2|161.37|158.97|162|159.6|159|156.6|0
1654199700000|2022-06-02 19:55:00|160.68|158.28|163.79|161.39|164.16|161.76|160.68|158.28|0
1654200000000|2022-06-02 20:00:00|163.09|160.69|162.97|160.57|164.02|161.62|161.7|159.3|0
1654200300000|2022-06-02 20:05:00|162.86|160.46|163.09|160.69|163.67|161.27|162.74|160.34|0
1654200600000|2022-06-02 20:10:00|162.74|160.34|160.77|158.37|162.97|160.57|160.66|158.26|0
1654200900000|2022-06-02 20:15:00|161.43|158.63|161.89|159.09|162.24|159.44|160.97|158.17|0
1654201200000|2022-06-02 20:20:00|162.01|159.21|163.68|160.88|163.86|161.06|161.83|159.03|0
1654201500000|2022-06-02 20:25:00|163.74|160.94|163.62|160.82|164.44|161.64|163.51|160.71|0
1654201800000|2022-06-02 20:30:00|163.74|160.94|163.74|160.94|163.97|161.17|163.5|160.7|0
1654202100000|2022-06-02 20:35:00|163.85|161.05|164.08|161.28|164.2|161.4|163.68|160.88|0
1654202400000|2022-06-02 20:40:00|163.97|161.17|165.13|162.33|165.13|162.33|163.97|161.17|0
1654202700000|2022-06-02 20:45:00|165.01|162.21|164.89|162.09|165.01|162.21|164.66|161.86|0
1654203000000|2022-06-02 20:50:00|165.01|162.21|165.12|162.32|165.24|162.44|165.01|162.21|0
1654203300000|2022-06-02 20:55:00|165.01|162.21|164.71|161.91|165.01|162.21|164.71|161.91|0
1654203600000|2022-06-02 21:00:00|164.85|162.05|164.88|162.08|164.99|162.19|164.68|161.88|0
1654203900000|2022-06-02 21:05:00|165.04|162.24|165.09|162.29|165.15|162.35|164.91|162.11|0
1654204200000|2022-06-02 21:10:00|165.07|162.27|164.88|162.08|165.08|162.28|164.88|162.08|0
1654204500000|2022-06-02 21:15:00|165.06|162.26|164.87|162.07|165.06|162.26|164.84|162.04|0
1654204800000|2022-06-02 21:20:00|165.04|162.24|165.08|162.28|165.17|162.37|164.85|162.05|0
1654205100000|2022-06-02 21:25:00|165.07|162.27|165.05|162.25|165.09|162.29|164.92|162.12|0
1654205400000|2022-06-02 21:30:00|165.03|162.23|165.17|162.37|165.2|162.4|165.02|162.22|0
1654205700000|2022-06-02 21:35:00|165.15|162.35|165.1|162.3|165.17|162.37|164.93|162.13|0
1654206000000|2022-06-02 21:40:00|165.18|162.38|164.57|161.77|165.18|162.38|164.57|161.77|0
1654206300000|2022-06-02 21:45:00|164.58|161.78|164.48|161.68|164.75|161.95|164.48|161.68|0
1654206600000|2022-06-02 21:50:00|164.51|161.71|164.49|161.69|164.56|161.76|164.47|161.67|0
1654206900000|2022-06-02 21:55:00|164.52|161.72|164.46|161.66|164.52|161.72|164.46|161.66|0
1654207200000|2022-06-02 22:00:00|164.67|161.87|165.78|162.98|166.13|163.33|164.61|161.81|0
1654207500000|2022-06-02 22:05:00|165.9|163.1|169.79|166.99|169.91|167.11|165.78|162.98|0
1654207800000|2022-06-02 22:10:00|169.67|166.87|168.36|165.56|169.67|166.87|168.13|165.33|0
1654208100000|2022-06-02 22:15:00|168.25|165.45|167.65|164.85|168.25|165.45|167.65|164.85|0
1654208400000|2022-06-02 22:20:00|167.71|164.91|167.18|164.38|167.71|164.91|167.06|164.26|0
1654208700000|2022-06-02 22:25:00|167.29|164.49|166.12|163.32|167.29|164.49|166|163.2|0
1654209000000|2022-06-02 22:30:00|166|163.2|166.58|163.78|166.7|163.9|165.94|163.14|0
1654209300000|2022-06-02 22:35:00|166.46|163.66|166.23|163.43|166.82|164.02|166.23|163.43|0
1654209600000|2022-06-02 22:40:00|166.28|163.48|166.22|163.42|166.46|163.66|166.22|163.42|0
1654209900000|2022-06-02 22:45:00|166.34|163.54|166.81|164.01|166.98|164.18|166.28|163.48|0
1654210200000|2022-06-02 22:50:00|166.93|164.13|166.51|163.71|167.04|164.24|166.45|163.65|0
1654210500000|2022-06-02 22:55:00|166.57|163.77|166.15|163.35|166.8|164|165.92|163.12|0
1654210800000|2022-06-02 23:00:00|166.1|163.3|166.8|164|167.03|164.23|166.1|163.3|0
1654211100000|2022-06-02 23:05:00|166.85|164.05|166.56|163.76|167.5|164.7|166.44|163.64|0
1654211400000|2022-06-02 23:10:00|166.68|163.88|167.5|164.7|167.97|165.17|166.68|163.88|0
1654211700000|2022-06-02 23:15:00|167.62|164.82|167.85|165.05|167.85|165.05|167.14|164.34|0
1654212000000|2022-06-02 23:20:00|167.97|165.17|167.61|164.81|168.02|165.22|167.26|164.46|0
1654212300000|2022-06-02 23:25:00|167.49|164.69|167.49|164.69|167.67|164.87|167.25|164.45|0
1654212600000|2022-06-02 23:30:00|167.43|164.63|167.84|165.04|168.08|165.28|167.19|164.39|0
1654212900000|2022-06-02 23:35:00|167.49|164.69|167.48|164.68|167.72|164.92|167.13|164.33|0
1654213200000|2022-06-02 23:40:00|167.42|164.62|167.01|164.21|167.42|164.62|166.66|163.86|0
1654213500000|2022-06-02 23:45:00|166.77|163.97|166.12|163.32|166.77|163.97|166.07|163.27|0
1654213800000|2022-06-02 23:50:00|166.18|163.38|166.59|163.79|166.77|163.97|165.95|163.15|0
1654214100000|2022-06-02 23:55:00|166.65|163.85|166.53|163.73|167|164.2|166.29|163.49|0
1654214400000|2022-06-03 00:00:00|166.41|163.61|166.06|163.26|166.53|163.73|165.24|162.44|0
1654214700000|2022-06-03 00:05:00|165.94|163.14|166.76|163.96|167.11|164.31|165.94|163.14|0
1654215000000|2022-06-03 00:10:00|166.87|164.07|166.4|163.6|167.11|164.31|165.93|163.13|0
1654215300000|2022-06-03 00:15:00|166.52|163.72|165.81|163.01|166.64|163.84|165.23|162.43|0
1654215600000|2022-06-03 00:20:00|165.93|163.13|166.51|163.71|167.1|164.3|165.63|162.83|0
1654215900000|2022-06-03 00:25:00|166.63|163.83|166.74|163.94|166.75|163.95|165.81|163.01|0
1654216200000|2022-06-03 00:30:00|167.33|164.53|166.51|163.71|167.57|164.77|166.39|163.59|0
1654216500000|2022-06-03 00:35:00|166.39|163.59|166.15|163.35|166.98|164.18|165.92|163.12|0
1654216800000|2022-06-03 00:40:00|166.27|163.47|165.68|162.88|166.27|163.47|165.44|162.64|0
1654217100000|2022-06-03 00:45:00|165.56|162.76|164.97|162.17|165.68|162.88|164.21|161.41|0
1654217400000|2022-06-03 00:50:00|165.09|162.29|164.91|162.11|165.21|162.41|164.15|161.35|0
1654217700000|2022-06-03 00:55:00|164.97|162.17|163.45|160.65|164.97|162.17|163.34|160.54|0
1654218000000|2022-06-03 01:00:00|163.57|160.77|164.15|161.35|164.15|161.35|163.34|160.54|0
1654218300000|2022-06-03 01:05:00|164.03|161.23|164.08|161.28|164.84|162.04|163.33|160.53|0
1654218600000|2022-06-03 01:10:00|164.03|161.23|164.49|161.69|164.84|162.04|163.68|160.88|0
1654218900000|2022-06-03 01:15:00|164.43|161.63|164.49|161.69|164.72|161.92|164.14|161.34|0
1654219200000|2022-06-03 01:20:00|164.37|161.57|164.37|161.57|165.07|162.27|164.37|161.57|0
1654219500000|2022-06-03 01:25:00|164.31|161.51|164.3|161.5|164.48|161.68|163.9|161.1|0
1654219800000|2022-06-03 01:30:00|164.25|161.45|164.24|161.44|164.94|162.14|164.24|161.44|0
1654220100000|2022-06-03 01:35:00|164.3|161.5|164.59|161.79|165.53|162.73|164.01|161.21|0
1654220400000|2022-06-03 01:40:00|164.71|161.91|165.29|162.49|165.58|162.78|164.71|161.91|0
1654220700000|2022-06-03 01:45:00|165.41|162.61|165.64|162.84|166.11|163.31|165.29|162.49|0
1654221000000|2022-06-03 01:50:00|165.52|162.72|165.99|163.19|166.04|163.24|165.52|162.72|0
1654221300000|2022-06-03 01:55:00|165.92|163.12|165.75|162.95|166.39|163.59|165.63|162.83|0
1654221600000|2022-06-03 02:00:00|165.63|162.83|165.39|162.59|166.15|163.35|165.39|162.59|0
1654221900000|2022-06-03 02:05:00|165.51|162.71|164.69|161.89|165.51|162.71|164.69|161.89|0
1654222200000|2022-06-03 02:10:00|164.57|161.77|165.04|162.24|165.09|162.29|164.34|161.54|0
1654222500000|2022-06-03 02:15:00|165.15|162.35|165.03|162.23|165.39|162.59|164.92|162.12|0
1654222800000|2022-06-03 02:20:00|164.97|162.17|165.15|162.35|165.26|162.46|164.85|162.05|0
1654223100000|2022-06-03 02:25:00|165.2|162.4|164.85|162.05|165.2|162.4|164.79|161.99|0
1654223400000|2022-06-03 02:30:00|164.91|162.11|164.56|161.76|165.26|162.46|164.56|161.76|0
1654223700000|2022-06-03 02:35:00|164.44|161.64|164.32|161.52|164.96|162.16|164.32|161.52|0
1654224000000|2022-06-03 02:40:00|164.2|161.4|164.67|161.87|164.78|161.98|164.09|161.29|0
1654224300000|2022-06-03 02:45:00|164.55|161.75|164.66|161.86|165.13|162.33|164.43|161.63|0
1654224600000|2022-06-03 02:50:00|164.78|161.98|164.89|162.09|165.07|162.27|164.66|161.86|0
1654224900000|2022-06-03 02:55:00|164.95|162.15|164.66|161.86|164.95|162.15|164.48|161.68|0
1654225200000|2022-06-03 03:00:00|164.77|161.97|164.77|161.97|164.89|162.09|164.42|161.62|0
1654225500000|2022-06-03 03:05:00|164.83|162.03|164.07|161.27|165|162.2|164.01|161.21|0
1654225800000|2022-06-03 03:10:00|164.01|161.21|163.89|161.09|164.01|161.21|163.37|160.57|0
1654226100000|2022-06-03 03:15:00|163.83|161.03|163.48|160.68|164.06|161.26|163.48|160.68|0
1654226400000|2022-06-03 03:20:00|163.36|160.56|163.71|160.91|163.82|161.02|163.24|160.44|0
1654226700000|2022-06-03 03:25:00|163.94|161.14|163.82|161.02|163.94|161.14|163.59|160.79|0
1654227000000|2022-06-03 03:30:00|163.7|160.9|163.47|160.67|163.82|161.02|163.24|160.44|0
1654227300000|2022-06-03 03:35:00|163.59|160.79|163.58|160.78|163.7|160.9|163.41|160.61|0
1654227600000|2022-06-03 03:40:00|163.64|160.84|164.28|161.48|164.28|161.48|163.58|160.78|0
1654227900000|2022-06-03 03:45:00|164.22|161.42|163.81|161.01|164.28|161.48|163.58|160.78|0
1654228200000|2022-06-03 03:50:00|163.75|160.95|163.92|161.12|163.92|161.12|163.46|160.66|0
1654228500000|2022-06-03 03:55:00|163.98|161.18|163.69|160.89|164.15|161.35|163.57|160.77|0
1654228800000|2022-06-03 04:00:00|163.74|160.94|164.38|161.58|164.61|161.81|163.74|160.94|0
1654229100000|2022-06-03 04:05:00|164.32|161.52|164.67|161.87|164.73|161.93|164.15|161.35|0
1654229400000|2022-06-03 04:10:00|164.73|161.93|164.84|162.04|164.96|162.16|164.49|161.69|0
1654229700000|2022-06-03 04:15:00|164.96|162.16|165.07|162.27|165.19|162.39|164.96|162.16|0
1654230000000|2022-06-03 04:20:00|165.19|162.39|164.95|162.15|165.24|162.44|164.84|162.04|0
1654230300000|2022-06-03 04:25:00|165.07|162.27|165.18|162.38|165.18|162.38|164.95|162.15|0
1654230600000|2022-06-03 04:30:00|165.3|162.5|165.7|162.9|166|163.2|165.3|162.5|0
1654230900000|2022-06-03 04:35:00|165.65|162.85|165.53|162.73|165.65|162.85|165.29|162.49|0
1654231200000|2022-06-03 04:40:00|165.47|162.67|165.29|162.49|165.47|162.67|165.06|162.26|0
1654231500000|2022-06-03 04:45:00|165.41|162.61|165.05|162.25|165.52|162.72|165.05|162.25|0
1654231800000|2022-06-03 04:50:00|164.94|162.14|164.12|161.32|164.94|162.14|163.94|161.14|0
1654232100000|2022-06-03 04:55:00|164.17|161.37|163.88|161.08|164.17|161.37|163.7|160.9|0
1654232400000|2022-06-03 05:00:00|163.76|160.96|163.99|161.19|164.34|161.54|163.7|160.9|0
1654232700000|2022-06-03 05:05:00|164.11|161.31|164.05|161.25|164.34|161.54|163.93|161.13|0
1654233000000|2022-06-03 05:10:00|163.99|161.19|164.22|161.42|164.28|161.48|163.99|161.19|0
1654233300000|2022-06-03 05:15:00|164.34|161.54|164.22|161.42|164.34|161.54|164.1|161.3|0
1654233600000|2022-06-03 05:20:00|164.33|161.53|165.03|162.23|165.27|162.47|164.22|161.42|0
1654233900000|2022-06-03 05:25:00|165.15|162.35|165.5|162.7|165.61|162.81|165.15|162.35|0
1654234200000|2022-06-03 05:30:00|165.61|162.81|165.38|162.58|165.96|163.16|165.38|162.58|0
1654234500000|2022-06-03 05:35:00|165.26|162.46|166.08|163.28|166.08|163.28|165.26|162.46|0
1654234800000|2022-06-03 05:40:00|166.19|163.39|165.25|162.45|166.54|163.74|165.19|162.39|0
1654235100000|2022-06-03 05:45:00|165.19|162.39|165.19|162.39|165.54|162.74|165.02|162.22|0
1654235400000|2022-06-03 05:50:00|165.25|162.45|165.48|162.68|165.6|162.8|164.78|161.98|0
1654235700000|2022-06-03 05:55:00|165.25|162.45|165.71|162.91|165.71|162.91|164.78|161.98|0
1654236000000|2022-06-03 06:00:00|165.59|162.79|165.12|162.32|165.59|162.79|164.19|161.39|0
1654236300000|2022-06-03 06:05:00|165.01|162.21|165.35|162.55|165.35|162.55|164.24|161.44|0
1654236600000|2022-06-03 06:10:00|165.24|162.44|165.23|162.43|165.82|163.02|165|162.2|0
1654236900000|2022-06-03 06:15:00|165.12|162.32|165.58|162.78|165.93|163.13|164.94|162.14|0
1654237200000|2022-06-03 06:20:00|165.7|162.9|166.4|163.6|166.52|163.72|165.46|162.66|0
1654237500000|2022-06-03 06:25:00|166.52|163.72|166|163.2|167.41|164.61|166|163.2|0
1654237800000|2022-06-03 06:30:00|166.06|163.26|166.47|163.67|166.94|164.14|165.88|163.08|0
1654238100000|2022-06-03 06:35:00|166.58|163.78|166.11|163.31|166.82|164.02|165.88|163.08|0
1654238400000|2022-06-03 06:40:00|166.17|163.37|166.63|163.83|166.69|163.89|166.11|163.31|0
1654238700000|2022-06-03 06:45:00|166.58|163.78|165.99|163.19|166.93|164.13|165.99|163.19|0
1654239000000|2022-06-03 06:50:00|166.1|163.3|165.28|162.48|166.16|163.36|164.93|162.13|0
1654239300000|2022-06-03 06:55:00|165.17|162.37|165.16|162.36|165.52|162.72|165.1|162.3|0
1654239600000|2022-06-03 07:00:00|165.05|162.25|162.83|160.03|165.05|162.25|162.37|159.57|0
1654239900000|2022-06-03 07:05:00|162.63|160.23|162.52|160.12|162.8|160.4|161.48|159.08|0
1654240200000|2022-06-03 07:10:00|162.63|160.23|162.4|160|162.75|160.35|161.48|159.08|0
1654240500000|2022-06-03 07:15:00|162.51|160.11|162.1|159.7|162.63|160.23|161.82|159.42|0
1654240800000|2022-06-03 07:20:00|162.05|159.65|161.7|159.3|162.45|160.05|161.47|159.07|0
1654241100000|2022-06-03 07:25:00|161.58|159.18|160.31|157.91|161.58|159.18|160.09|157.69|0
1654241400000|2022-06-03 07:30:00|160.2|157.8|160.08|157.68|161|158.6|160.08|157.68|0
1654241700000|2022-06-03 07:35:00|160.14|157.74|160.31|157.91|160.77|158.37|159.17|156.77|0
1654242000000|2022-06-03 07:40:00|160.42|158.02|160.88|158.48|160.99|158.59|159.9|157.5|0
1654242300000|2022-06-03 07:45:00|160.82|158.42|160.07|157.67|160.88|158.48|159.96|157.56|0
1654242600000|2022-06-03 07:50:00|160.13|157.73|160.12|157.72|160.53|158.13|159.61|157.21|0
1654242900000|2022-06-03 07:55:00|160.18|157.78|158.98|156.58|160.3|157.9|158.98|156.58|0
1654243200000|2022-06-03 08:00:00|158.92|156.52|158.69|156.29|159.26|156.86|157.55|155.15|0
1654243500000|2022-06-03 08:05:00|158.58|156.18|158.92|156.52|159.49|157.09|158.35|155.95|0
1654243800000|2022-06-03 08:10:00|158.86|156.46|160.17|157.77|160.8|158.4|158.86|156.46|0
1654244100000|2022-06-03 08:15:00|160.06|157.66|160.63|158.23|161.2|158.8|159.94|157.54|0
1654244400000|2022-06-03 08:20:00|160.74|158.34|159.36|156.96|160.86|158.46|159.36|156.96|0
1654244700000|2022-06-03 08:25:00|159.25|156.85|159.36|156.96|159.48|157.08|158.68|156.28|0
1654245000000|2022-06-03 08:30:00|159.25|156.85|159.24|156.84|159.93|157.53|159.02|156.62|0
1654245300000|2022-06-03 08:35:00|159.36|156.96|158.21|155.81|159.58|157.18|158.21|155.81|0
1654245600000|2022-06-03 08:40:00|158.1|155.7|158.55|156.15|158.9|156.5|158.04|155.64|0
1654245900000|2022-06-03 08:45:00|158.49|156.09|158.21|155.81|159.24|156.84|157.98|155.58|0
1654246200000|2022-06-03 08:50:00|158.09|155.69|157.98|155.58|158.32|155.92|157.07|154.67|0
1654246500000|2022-06-03 08:55:00|157.75|155.35|158.88|156.48|159|156.6|157.63|155.23|0
1654246800000|2022-06-03 09:00:00|158.94|156.54|157.97|155.57|159.23|156.83|157.97|155.57|0
1654247100000|2022-06-03 09:05:00|158.08|155.68|158.48|156.08|158.65|156.25|158.08|155.68|0
1654247400000|2022-06-03 09:10:00|158.54|156.14|158.08|155.68|158.65|156.25|158.08|155.68|0
1654247700000|2022-06-03 09:15:00|158.19|155.79|157.05|154.65|158.42|156.02|157.05|154.65|0
1654248000000|2022-06-03 09:20:00|157.17|154.77|157.22|154.82|157.51|155.11|157.05|154.65|0
1654248300000|2022-06-03 09:25:00|157.28|154.88|156.93|154.53|157.28|154.88|156.59|154.19|0
1654248600000|2022-06-03 09:30:00|157.05|154.65|156.59|154.19|157.05|154.65|155.58|153.18|0
1654248900000|2022-06-03 09:35:00|156.42|154.02|156.25|153.85|156.93|154.53|155.69|153.29|0
1654249200000|2022-06-03 09:40:00|156.36|153.96|156.36|153.96|156.59|154.19|156.13|153.73|0
1654249500000|2022-06-03 09:45:00|156.19|153.79|155.57|153.17|156.19|153.79|155.23|152.83|0
1654249800000|2022-06-03 09:50:00|155.68|153.28|157.09|154.69|157.37|154.97|155.68|153.28|0
1654250100000|2022-06-03 09:55:00|157.14|154.74|157.94|155.54|157.94|155.54|157.03|154.63|0
1654250400000|2022-06-03 10:00:00|158.16|155.76|157.53|155.13|158.16|155.76|157.25|154.85|0
1654250700000|2022-06-03 10:05:00|157.48|155.08|157.02|154.62|157.48|155.08|156.91|154.51|0
1654251000000|2022-06-03 10:10:00|156.79|154.39|156.34|153.94|157.47|155.07|156.34|153.94|0
1654251300000|2022-06-03 10:15:00|156.28|153.88|156.56|154.16|156.68|154.28|155.77|153.37|0
1654251600000|2022-06-03 10:20:00|156.5|154.1|157.24|154.84|157.69|155.29|156.39|153.99|0
1654251900000|2022-06-03 10:25:00|157.12|154.72|157.35|154.95|157.69|155.29|156.9|154.5|0
1654252200000|2022-06-03 10:30:00|157.58|155.18|158.03|155.63|158.14|155.74|157.46|155.06|0
1654252500000|2022-06-03 10:35:00|157.91|155.51|154.97|152.57|158.14|155.74|154.97|152.57|0
1654252800000|2022-06-03 10:40:00|155.2|152.8|153.74|151.34|155.65|153.25|153.51|151.11|0
1654253100000|2022-06-03 10:45:00|153.62|151.22|154.12|151.72|154.63|152.23|153.51|151.11|0
1654253400000|2022-06-03 10:50:00|154.18|151.78|153.51|151.11|154.29|151.89|152.95|150.55|0
1654253700000|2022-06-03 10:55:00|153.39|150.99|153.5|151.1|153.56|151.16|152.84|150.44|0
1654254000000|2022-06-03 11:00:00|153.44|151.04|153.67|151.27|154.28|151.88|153.39|150.99|0
1654254300000|2022-06-03 11:05:00|153.5|151.1|151.16|148.76|153.5|151.1|150.72|148.32|0
1654254600000|2022-06-03 11:10:00|151.11|148.71|150.72|148.32|151.38|148.98|150.72|148.32|0
1654254900000|2022-06-03 11:15:00|150.61|148.21|150.85|148.45|151.74|149.34|148.77|146.37|0
1654255200000|2022-06-03 11:20:00|150.52|148.12|151.51|149.11|151.51|149.11|150.3|147.9|0
1654255500000|2022-06-03 11:25:00|151.29|148.89|152.29|149.89|152.4|150|151.18|148.78|0
1654255800000|2022-06-03 11:30:00|152.4|150|153.06|150.66|153.06|150.66|151.51|149.11|0
1654256100000|2022-06-03 11:35:00|152.95|150.55|151.61|149.21|153.73|151.33|151.06|148.66|0
1654256400000|2022-06-03 11:40:00|151.5|149.1|150.39|147.99|151.95|149.55|150.17|147.77|0
1654256700000|2022-06-03 11:45:00|150.28|147.88|149.4|147|150.39|147.99|149.4|147|0
1654257000000|2022-06-03 11:50:00|149.29|146.89|150.06|147.66|150.5|148.1|149.07|146.67|0
1654257300000|2022-06-03 11:55:00|149.95|147.55|148.57|146.17|150.17|147.77|147.97|145.57|0
1654257600000|2022-06-03 12:00:00|148.41|146.01|150.71|148.31|150.93|148.53|148.41|146.01|0
1654257900000|2022-06-03 12:05:00|150.82|148.42|150.93|148.53|151.15|148.75|150.27|147.87|0
1654258200000|2022-06-03 12:10:00|151.04|148.64|151.81|149.41|151.93|149.53|150.93|148.53|0
1654258500000|2022-06-03 12:15:00|151.7|149.3|151.7|149.3|152.26|149.86|151.37|148.97|0
1654258800000|2022-06-03 12:20:00|151.81|149.41|151.86|149.46|152.14|149.74|149.71|147.31|0
1654259100000|2022-06-03 12:25:00|151.97|149.57|151.3|148.9|152.36|149.96|149.49|147.09|0
1654259400000|2022-06-03 12:30:00|151.36|148.96|156.56|154.16|157.13|154.73|147.46|145.06|0
1654259700000|2022-06-03 12:35:00|156.62|154.22|148.06|145.66|156.62|154.22|147.4|145|0
1654260000000|2022-06-03 12:40:00|147.89|145.49|146.2|143.8|148.11|145.71|145.12|142.72|0
1654260300000|2022-06-03 12:45:00|145.82|143.42|145.88|143.48|148.49|146.09|145.17|142.77|0
1654260600000|2022-06-03 12:50:00|145.44|143.04|145.98|143.58|146.53|144.13|144.26|141.86|0
1654260900000|2022-06-03 12:55:00|146.03|143.63|146.19|143.79|146.63|144.23|144.04|141.64|0
1654261200000|2022-06-03 13:00:00|146.3|143.9|146.08|143.68|147.28|144.88|145.11|142.71|0
1654261500000|2022-06-03 13:05:00|146.41|144.01|145.65|143.25|147.49|145.09|145.54|143.14|0
1654261800000|2022-06-03 13:10:00|145.43|143.03|145.1|142.7|145.91|143.51|144.35|141.95|0
1654262100000|2022-06-03 13:15:00|145|142.6|145.64|143.24|145.69|143.29|144.35|141.95|0
1654262400000|2022-06-03 13:20:00|145.53|143.13|144.34|141.94|145.53|143.13|143.81|141.41|0
1654262700000|2022-06-03 13:25:00|144.4|142|141.67|139.27|144.4|142|141.67|139.27|0
1654263000000|2022-06-03 13:30:00|141.35|138.95|146.4|144|149.18|146.78|140.29|137.89|0
1654263300000|2022-06-03 13:35:00|146.72|144.32|144.6|142.2|147.37|144.97|140.77|138.37|0
1654263600000|2022-06-03 13:40:00|144.82|142.42|139.24|136.84|146.22|143.82|139.24|136.84|0
1654263900000|2022-06-03 13:45:00|138.82|136.42|140.81|138.41|142.09|139.69|138.14|135.74|0
1654264200000|2022-06-03 13:50:00|141.4|139|141.18|138.78|142.67|140.27|138.87|136.47|0
1654264500000|2022-06-03 13:55:00|141.5|139.1|145.61|143.21|145.99|143.59|141.5|139.1|0
1654264800000|2022-06-03 14:00:00|145.88|143.48|145.77|143.37|149.36|146.96|144.32|141.92|0
1654265100000|2022-06-03 14:05:00|145.45|143.05|144.29|141.89|148.37|145.97|142.87|140.47|0
1654265400000|2022-06-03 14:10:00|143.6|141.2|143.59|141.19|144.78|142.38|139.44|137.04|0
1654265700000|2022-06-03 14:15:00|143.7|141.3|144.13|141.73|146.08|143.68|142.41|140.01|0
1654266000000|2022-06-03 14:20:00|143.48|141.08|141.87|139.47|144.34|141.94|139.65|137.25|0
1654266300000|2022-06-03 14:25:00|141.98|139.58|141.13|138.73|143.05|140.65|139.12|136.72|0
1654266600000|2022-06-03 14:30:00|140.49|138.09|141.33|138.93|141.81|139.41|138.06|135.66|0
1654266900000|2022-06-03 14:35:00|141.44|139.04|134.81|132.41|141.44|139.04|133.88|131.48|0
1654267200000|2022-06-03 14:40:00|134.6|132.2|135.12|132.72|135.12|132.72|132.85|130.45|0
1654267500000|2022-06-03 14:45:00|135.43|133.03|136.36|133.96|137.41|135.01|134.08|131.68|0
1654267800000|2022-06-03 14:50:00|136.05|133.65|134.9|132.5|137.19|134.79|134.9|132.5|0
1654268100000|2022-06-03 14:55:00|135.11|132.71|135.11|132.71|136.88|134.48|134.08|131.68|0
1654268400000|2022-06-03 15:00:00|134.59|132.19|132.27|129.87|135.16|132.76|131.41|129.01|0
1654268700000|2022-06-03 15:05:00|132.33|129.93|130.33|127.93|132.53|130.13|130.18|127.78|0
1654269000000|2022-06-03 15:10:00|130.43|128.03|128.91|126.51|130.43|128.03|128.11|125.71|0
1654269300000|2022-06-03 15:15:00|128.71|126.31|130.02|127.62|130.73|128.33|128.4|126|0
1654269600000|2022-06-03 15:20:00|129.81|127.41|129|126.6|130.42|128.02|128.8|126.4|0
1654269900000|2022-06-03 15:25:00|128.95|126.55|129.4|127|129.81|127.41|127.5|125.1|0
1654270200000|2022-06-03 15:30:00|129.3|126.9|131.53|129.13|131.74|129.34|128.5|126.1|0
1654270500000|2022-06-03 15:35:00|131.73|129.33|133.47|131.07|134.09|131.69|131.22|128.82|0
1654270800000|2022-06-03 15:40:00|133.37|130.97|132.55|130.15|133.89|131.49|131.93|129.53|0
1654271100000|2022-06-03 15:45:00|132.34|129.94|129.9|127.5|132.75|130.35|129.69|127.29|0
1654271400000|2022-06-03 15:50:00|129.8|127.4|128.99|126.59|130.55|128.15|128.49|126.09|0
1654271700000|2022-06-03 15:55:00|129.39|126.99|131.11|128.71|131.41|129.01|128.78|126.38|0
1654272000000|2022-06-03 16:00:00|130.7|128.3|133.87|131.47|134.39|131.99|130.7|128.3|0
1654272300000|2022-06-03 16:05:00|133.97|131.57|131|128.6|134.7|132.3|131|128.6|0
1654272600000|2022-06-03 16:10:00|131.31|128.91|131.3|128.9|132.22|129.82|130.39|127.99|0
1654272900000|2022-06-03 16:15:00|131.4|129|129.07|126.67|133.25|130.85|129.07|126.67|0
1654273200000|2022-06-03 16:20:00|128.97|126.57|133.55|131.15|134.48|132.08|128.47|126.07|0
1654273500000|2022-06-03 16:25:00|133.65|131.25|133.75|131.35|134.22|131.82|132.32|129.92|0
1654273800000|2022-06-03 16:30:00|133.86|131.46|133.13|130.73|134.27|131.87|132.41|130.01|0
1654274100000|2022-06-03 16:35:00|133.03|130.63|136.03|133.63|136.44|134.04|132.62|130.22|0
1654274400000|2022-06-03 16:40:00|135.82|133.42|134.67|132.27|136.23|133.83|133.74|131.34|0
1654274700000|2022-06-03 16:45:00|134.88|132.48|135.81|133.41|136.44|134.04|133.95|131.55|0
1654275000000|2022-06-03 16:50:00|135.4|133|136.33|133.93|136.38|133.98|133.74|131.34|0
1654275300000|2022-06-03 16:55:00|136.43|134.03|138.32|135.92|138.43|136.03|136.17|133.77|0
1654275600000|2022-06-03 17:00:00|138.21|135.81|142.14|139.74|142.57|140.17|137.79|135.39|0
1654275900000|2022-06-03 17:05:00|144.73|142.33|139.32|136.92|144.83|142.43|138.9|136.5|0
1654276200000|2022-06-03 17:10:00|139.43|137.03|137.52|135.12|139.85|137.45|137.42|135.02|0
1654276500000|2022-06-03 17:15:00|137.63|135.23|132.63|130.23|137.63|135.23|132.22|129.82|0
1654276800000|2022-06-03 17:20:00|132.73|130.33|136.04|133.64|136.35|133.95|131.05|128.65|0
1654277100000|2022-06-03 17:25:00|136.25|133.85|136.14|133.74|136.87|134.47|135.31|132.91|0
1654277400000|2022-06-03 17:30:00|136.03|133.63|135.3|132.9|136.03|133.63|133.76|131.36|0
1654277700000|2022-06-03 17:35:00|135.51|133.11|135.4|133|136.76|134.36|134.68|132.28|0
1654278000000|2022-06-03 17:40:00|135.51|133.11|132.42|130.02|135.51|133.11|131.65|129.25|0
1654278300000|2022-06-03 17:45:00|132.52|130.12|133.95|131.55|133.95|131.55|131.6|129.2|0
1654278600000|2022-06-03 17:50:00|134.16|131.76|133.43|131.03|134.78|132.38|133.23|130.83|0
1654278900000|2022-06-03 17:55:00|133.23|130.83|133.12|130.72|133.95|131.55|132.61|130.21|0
1654279200000|2022-06-03 18:00:00|132.71|130.31|133.53|131.13|134.25|131.85|131.18|128.78|0
1654279500000|2022-06-03 18:05:00|133.63|131.23|134.04|131.64|134.87|132.47|132.71|130.31|0
1654279800000|2022-06-03 18:10:00|133.84|131.44|135.18|132.78|135.39|132.99|133.63|131.23|0
1654280100000|2022-06-03 18:15:00|134.97|132.57|136.32|133.92|136.42|134.02|133.83|131.43|0
1654280400000|2022-06-03 18:20:00|136.42|134.02|135.38|132.98|136.42|134.02|134.45|132.05|0
1654280700000|2022-06-03 18:25:00|135.27|132.87|138.4|136|138.4|136|135.07|132.67|0
1654281000000|2022-06-03 18:30:00|138.51|136.11|135.04|132.64|138.51|136.11|134.73|132.33|0
1654281300000|2022-06-03 18:35:00|135.19|132.79|132.46|130.06|135.45|133.05|131.53|129.13|0
1654281600000|2022-06-03 18:40:00|132.3|129.9|133.79|131.39|133.79|131.39|131.53|129.13|0
1654281900000|2022-06-03 18:45:00|133.74|131.34|134.77|132.37|134.93|132.53|132.76|130.36|0
1654282200000|2022-06-03 18:50:00|134.82|132.42|134.61|132.21|135.44|133.04|133.79|131.39|0
1654282500000|2022-06-03 18:55:00|134.4|132|135.23|132.83|135.86|133.46|134.09|131.69|0
1654282800000|2022-06-03 19:00:00|135.34|132.94|135.28|132.88|136.06|133.66|133.16|130.76|0
1654283100000|2022-06-03 19:05:00|135.23|132.83|131.82|129.42|135.23|132.83|130.91|128.51|0
1654283400000|2022-06-03 19:10:00|131.72|129.32|129.48|127.08|132.75|130.35|129.28|126.88|0
1654283700000|2022-06-03 19:15:00|129.18|126.78|129.58|127.18|130.03|127.63|128.57|126.17|0
1654284000000|2022-06-03 19:20:00|129.68|127.28|129.37|126.97|130.69|128.29|128.67|126.27|0
1654284300000|2022-06-03 19:25:00|129.47|127.07|132.63|130.23|132.63|130.23|129.07|126.67|0
1654284600000|2022-06-03 19:30:00|132.53|130.13|131.4|129|132.53|130.13|130.69|128.29|0
1654284900000|2022-06-03 19:35:00|131.5|129.1|131.7|129.3|133.76|131.36|130.28|127.88|0
1654285200000|2022-06-03 19:40:00|131.91|129.51|129.77|127.37|132.93|130.53|129.46|127.06|0
1654285500000|2022-06-03 19:45:00|130.07|127.67|130.37|127.97|131.8|129.4|128.15|125.75|0
1654285800000|2022-06-03 19:50:00|128.85|126.45|132.62|130.22|133.23|130.83|128.65|126.25|0
1654286100000|2022-06-03 19:55:00|133.54|131.14|131.08|128.68|133.75|131.35|130.47|128.07|0
1654286400000|2022-06-03 20:00:00|131.02|128.62|130.87|128.47|131.18|128.78|129.55|127.15|0
1654286700000|2022-06-03 20:05:00|130.97|128.57|132.5|130.1|132.71|130.31|130.77|128.37|0
1654287000000|2022-06-03 20:10:00|132.61|130.21|133.32|130.92|133.63|131.23|132.19|129.79|0
1654499100000|2022-06-06 07:05:00|143.2|140.8|143.25|140.85|143.74|141.34|142.45|140.05|0
1654499400000|2022-06-06 07:10:00|143.2|140.8|143.2|140.8|143.42|141.02|142.55|140.15|0
1654499700000|2022-06-06 07:15:00|143.31|140.91|142.76|140.36|143.41|141.01|142.66|140.26|0
1654500000000|2022-06-06 07:20:00|142.66|140.26|143.78|141.38|143.95|141.55|141.9|139.5|0
1654500300000|2022-06-06 07:25:00|143.73|141.33|143.08|140.68|143.95|141.55|142.76|140.36|0
1654500600000|2022-06-06 07:30:00|142.97|140.57|142|139.6|142.97|140.57|141.52|139.12|0
1654500900000|2022-06-06 07:35:00|142.22|139.82|142.86|140.46|143.08|140.68|141.57|139.17|0
1654501200000|2022-06-06 07:40:00|143.29|140.89|142.86|140.46|143.83|141.43|142.53|140.13|0
1654501500000|2022-06-06 07:45:00|142.75|140.35|143.5|141.1|143.82|141.42|142.48|140.08|0
1654501800000|2022-06-06 07:50:00|143.39|140.99|146.21|143.81|147.53|145.13|143.07|140.67|0
1654502100000|2022-06-06 07:55:00|146.11|143.71|148.08|145.68|148.08|145.68|145.56|143.16|0
1654502400000|2022-06-06 08:00:00|148.24|145.84|149.18|146.78|149.51|147.11|148.19|145.79|0
1654502700000|2022-06-06 08:05:00|149.07|146.67|149.2|146.8|150.88|148.48|148.76|146.36|0
1654503000000|2022-06-06 08:10:00|149.42|147.02|150.97|148.57|151.42|149.02|148.98|146.58|0
1654503300000|2022-06-06 08:15:00|151.08|148.68|150.52|148.12|151.98|149.58|150.3|147.9|0
1654503600000|2022-06-06 08:20:00|150.35|147.95|151.08|148.68|151.19|148.79|150.3|147.9|0
1654503900000|2022-06-06 08:25:00|151.19|148.79|151.19|148.79|151.19|148.79|150.85|148.45|0
1654504200000|2022-06-06 08:30:00|151.18|148.78|150.62|148.22|152.3|149.9|150.51|148.11|0
1654504500000|2022-06-06 08:35:00|150.51|148.11|150.62|148.22|150.85|148.45|150.29|147.89|0
1654504800000|2022-06-06 08:40:00|150.73|148.33|150.73|148.33|151.29|148.89|150.62|148.22|0
1654505100000|2022-06-06 08:45:00|150.84|148.44|151.17|148.77|151.17|148.77|150.06|147.66|0
1654505400000|2022-06-06 08:50:00|151.23|148.83|151.95|149.55|152.06|149.66|150.33|147.93|0
1654505700000|2022-06-06 08:55:00|151.84|149.44|151.84|149.44|152.06|149.66|151.06|148.66|0
1654506000000|2022-06-06 09:00:00|151.72|149.32|151.05|148.65|151.95|149.55|150.72|148.32|0
1654506300000|2022-06-06 09:05:00|151.16|148.76|150.54|148.14|151.16|148.76|150.49|148.09|0
1654506600000|2022-06-06 09:10:00|150.49|148.09|150.71|148.31|150.71|148.31|150.27|147.87|0
1654506900000|2022-06-06 09:15:00|150.49|148.09|150.04|147.64|150.6|148.2|149.71|147.31|0
1654507200000|2022-06-06 09:20:00|149.93|147.53|149.81|147.41|150.09|147.69|149.48|147.08|0
1654507500000|2022-06-06 09:25:00|149.93|147.53|149.48|147.08|150.04|147.64|148.93|146.53|0
1654507800000|2022-06-06 09:30:00|149.37|146.97|149.14|146.74|149.48|147.08|148.59|146.19|0
1654508100000|2022-06-06 09:35:00|149.09|146.69|147.49|145.09|149.09|146.69|147.49|145.09|0
1654508400000|2022-06-06 09:40:00|147.43|145.03|147.26|144.86|148.25|145.85|146.94|144.54|0
1654508700000|2022-06-06 09:45:00|147.32|144.92|148.36|145.96|148.36|145.96|147.26|144.86|0
1654509000000|2022-06-06 09:50:00|148.3|145.9|147.48|145.08|148.47|146.07|147.37|144.97|0
1654509300000|2022-06-06 09:55:00|147.59|145.19|148.35|145.95|148.35|145.95|147.37|144.97|0
1654509600000|2022-06-06 10:00:00|148.24|145.84|149.12|146.72|149.57|147.17|148.02|145.62|0
1654509900000|2022-06-06 10:05:00|149.23|146.83|149.28|146.88|149.45|147.05|148.73|146.33|0
1654510200000|2022-06-06 10:10:00|149.34|146.94|149.23|146.83|149.56|147.16|148.9|146.5|0
1654510500000|2022-06-06 10:15:00|149.12|146.72|149|146.6|149.34|146.94|148.79|146.39|0
1654510800000|2022-06-06 10:20:00|149.11|146.71|149.66|147.26|149.89|147.49|148.89|146.49|0
1654511100000|2022-06-06 10:25:00|149.78|147.38|149.71|147.31|150|147.6|149.44|147.04|0
1654511400000|2022-06-06 10:30:00|149.77|147.37|150.1|147.7|150.33|147.93|149.33|146.93|0
1654511700000|2022-06-06 10:35:00|150.21|147.81|149.43|147.03|150.32|147.92|149.21|146.81|0
1654512000000|2022-06-06 10:40:00|149.54|147.14|149.65|147.25|149.76|147.36|149.48|147.08|0
1654512300000|2022-06-06 10:45:00|149.54|147.14|149.54|147.14|149.87|147.47|149.48|147.08|0
1654512600000|2022-06-06 10:50:00|149.59|147.19|150.2|147.8|150.31|147.91|149.43|147.03|0
1654512900000|2022-06-06 10:55:00|150.14|147.74|150.09|147.69|150.59|148.19|149.86|147.46|0
1654513200000|2022-06-06 11:00:00|149.86|147.46|149.09|146.69|149.86|147.46|148.87|146.47|0
1654513500000|2022-06-06 11:05:00|148.97|146.57|148.97|146.57|149.31|146.91|148.86|146.46|0
1654513800000|2022-06-06 11:10:00|149.02|146.62|148.86|146.46|149.19|146.79|148.86|146.46|0
1654514100000|2022-06-06 11:15:00|148.97|146.57|149.68|147.28|149.85|147.45|148.86|146.46|0
1654514400000|2022-06-06 11:20:00|149.74|147.34|150.52|148.12|150.63|148.23|149.41|147.01|0
1654514700000|2022-06-06 11:25:00|150.63|148.23|150.07|147.67|150.63|148.23|149.62|147.22|0
1654515000000|2022-06-06 11:30:00|150.01|147.61|149.95|147.55|150.73|148.33|149.73|147.33|0
1654515300000|2022-06-06 11:35:00|149.73|147.33|149.62|147.22|150.17|147.77|149.51|147.11|0
1654515600000|2022-06-06 11:40:00|149.67|147.27|148.78|146.38|149.67|147.27|148.73|146.33|0
1654515900000|2022-06-06 11:45:00|148.84|146.44|147.51|145.11|149.06|146.66|146.96|144.56|0
1654516200000|2022-06-06 11:50:00|147.46|145.06|148.55|146.15|149.05|146.65|147.07|144.67|0
1654516500000|2022-06-06 11:55:00|149.5|147.1|150.95|148.55|150.95|148.55|149.16|146.76|0
1654516800000|2022-06-06 12:00:00|151.17|148.77|150.39|147.99|151.17|148.77|150.39|147.99|0
1654517100000|2022-06-06 12:05:00|150.28|147.88|150.83|148.43|151.84|149.44|150.17|147.77|0
1654517400000|2022-06-06 12:10:00|150.95|148.55|151.28|148.88|151.61|149.21|150.89|148.49|0
1654517700000|2022-06-06 12:15:00|151.33|148.93|150.72|148.32|151.72|149.32|150.72|148.32|0
1654518000000|2022-06-06 12:20:00|150.77|148.37|149.38|146.98|150.77|148.37|149.1|146.7|0
1654518300000|2022-06-06 12:25:00|149.27|146.87|148.87|146.47|151.24|148.84|148.87|146.47|0
1654518600000|2022-06-06 12:30:00|148.93|146.53|149.92|147.52|150.15|147.75|148.93|146.53|0
1654518900000|2022-06-06 12:35:00|150.04|147.64|151.26|148.86|151.26|148.86|150.04|147.64|0
1654519200000|2022-06-06 12:40:00|151.15|148.75|150.7|148.3|151.26|148.86|150.14|147.74|0
1654519500000|2022-06-06 12:45:00|150.59|148.19|151.53|149.13|152.71|150.31|150.47|148.07|0
1654519800000|2022-06-06 12:50:00|151.48|149.08|150.47|148.07|151.81|149.41|150.02|147.62|0
1654520100000|2022-06-06 12:55:00|150.36|147.96|149.91|147.51|150.74|148.34|149.69|147.29|0
1654520400000|2022-06-06 13:00:00|150.02|147.62|150.13|147.73|150.24|147.84|149.46|147.06|0
1654520700000|2022-06-06 13:05:00|149.96|147.56|150.91|148.51|151.35|148.95|149.96|147.56|0
1654521000000|2022-06-06 13:10:00|150.79|148.39|150.9|148.5|151.57|149.17|150.68|148.28|0
1654521300000|2022-06-06 13:15:00|151.01|148.61|149.56|147.16|151.01|148.61|148.46|146.06|0
1654521600000|2022-06-06 13:20:00|149.45|147.05|148.78|146.38|149.67|147.27|148.12|145.72|0
1654521900000|2022-06-06 13:25:00|148.67|146.27|148.78|146.38|148.78|146.38|148.12|145.72|0
1654522200000|2022-06-06 13:30:00|149.39|146.99|148.78|146.38|150.89|148.49|146.68|144.28|0
1654522500000|2022-06-06 13:35:00|148.56|146.16|146.68|144.28|148.94|146.54|144.71|142.31|0
1654522800000|2022-06-06 13:40:00|146.9|144.5|148.77|146.37|151.89|149.49|145.8|143.4|0
1654523100000|2022-06-06 13:45:00|148.22|145.82|146.13|143.73|149.05|146.65|144.06|141.66|0
1654523400000|2022-06-06 13:50:00|146.24|143.84|146.78|144.38|147.55|145.15|144.6|142.2|0
1654523700000|2022-06-06 13:55:00|146.45|144.05|150.2|147.8|150.2|147.8|145.9|143.5|0
1654524000000|2022-06-06 14:00:00|150.98|148.58|155.04|152.64|155.61|153.21|150.2|147.8|0
1654524300000|2022-06-06 14:05:00|154.92|152.52|154.82|152.42|156.87|154.47|154.25|151.85|0
1654524600000|2022-06-06 14:10:00|155.04|152.64|155.61|153.21|156.07|153.67|154.25|151.85|0
1654524900000|2022-06-06 14:15:00|155.49|153.09|153.79|151.39|155.84|153.44|152.21|149.81|0
1654525200000|2022-06-06 14:20:00|153.56|151.16|153.43|151.03|154.24|151.84|152.44|150.04|0
1654525500000|2022-06-06 14:25:00|153.09|150.69|154.33|151.93|155.52|153.12|152.19|149.79|0
1654525800000|2022-06-06 14:30:00|154.79|152.39|155.24|152.84|155.81|153.41|153.54|151.14|0
1654526100000|2022-06-06 14:35:00|155.35|152.95|154.67|152.27|155.8|153.4|153.09|150.69|0
1654526400000|2022-06-06 14:40:00|155.12|152.72|155.12|152.72|155.8|153.4|152.52|150.12|0
1654526700000|2022-06-06 14:45:00|155.34|152.94|155.79|153.39|155.79|153.39|154.09|151.69|0
1654527000000|2022-06-06 14:50:00|155.68|153.28|153.64|151.24|156.82|154.42|153.53|151.13|0
1654527300000|2022-06-06 14:55:00|153.75|151.35|154.99|152.59|155.33|152.93|153.19|150.79|0
1654527600000|2022-06-06 15:00:00|155.11|152.71|154.08|151.68|156.7|154.3|153.86|151.46|0
1654527900000|2022-06-06 15:05:00|153.97|151.57|151.49|149.09|155.22|152.82|151.27|148.87|0
1654528200000|2022-06-06 15:10:00|151.16|148.76|147.5|145.1|151.16|148.76|146.51|144.11|0
1654528500000|2022-06-06 15:15:00|147.06|144.66|141.16|138.76|147.72|145.32|140.41|138.01|0
1654528800000|2022-06-06 15:20:00|140.84|138.44|141.8|139.4|142.98|140.58|140.52|138.12|0
1654529100000|2022-06-06 15:25:00|141.91|139.51|143.19|140.79|143.63|141.23|141.26|138.86|0
1654529400000|2022-06-06 15:30:00|142.87|140.47|142.44|140.04|144.06|141.66|141.9|139.5|0
1654529700000|2022-06-06 15:35:00|141.9|139.5|141.9|139.5|143.08|140.68|141.15|138.75|0
1654530000000|2022-06-06 15:40:00|141.68|139.28|144.81|142.41|145.03|142.63|141.57|139.17|0
1654530300000|2022-06-06 15:45:00|144.7|142.3|143.4|141|146.44|144.04|143.4|141|0
1654530600000|2022-06-06 15:50:00|143.18|140.78|143.93|141.53|144.91|142.51|142.75|140.35|0
1654530900000|2022-06-06 15:55:00|144.15|141.75|144.26|141.86|144.91|142.51|143.28|140.88|0
1654531200000|2022-06-06 16:00:00|144.15|141.75|137.84|135.44|144.26|141.86|136.69|134.29|0
1654531500000|2022-06-06 16:05:00|137.95|135.55|136.37|133.97|138.9|136.5|136.26|133.86|0
1654531800000|2022-06-06 16:10:00|136.26|133.86|135.01|132.61|136.68|134.28|134.18|131.78|0
1654532100000|2022-06-06 16:15:00|134.49|132.09|135.84|133.44|136.68|134.28|134.18|131.78|0
1654532400000|2022-06-06 16:20:00|135.63|133.23|134.38|131.98|136.78|134.38|134.38|131.98|0
1654532700000|2022-06-06 16:25:00|134.59|132.19|133.96|131.56|135.94|133.54|133.24|130.84|0
1654533000000|2022-06-06 16:30:00|133.86|131.46|135.25|132.85|135.31|132.91|131.9|129.5|0
1654533300000|2022-06-06 16:35:00|135.1|132.7|136.35|133.95|136.56|134.16|134.79|132.39|0
1654533600000|2022-06-06 16:40:00|136.45|134.05|136.81|134.41|137.4|135|135.72|133.32|0
1654533900000|2022-06-06 16:45:00|136.87|134.47|137.08|134.68|137.92|135.52|136.55|134.15|0
1654534200000|2022-06-06 16:50:00|136.76|134.36|136.97|134.57|137.08|134.68|135.09|132.69|0
1654534500000|2022-06-06 16:55:00|136.86|134.46|138.12|135.72|138.65|136.25|136.65|134.25|0
1654534800000|2022-06-06 17:00:00|138.23|135.83|136.12|133.72|138.23|135.83|136.12|133.72|0
1654535100000|2022-06-06 17:05:00|136.33|133.93|137.48|135.08|138.22|135.82|136.12|133.72|0
1654535400000|2022-06-06 17:10:00|137.69|135.29|135.44|133.04|137.69|135.29|134.29|131.89|0
1654535700000|2022-06-06 17:15:00|135.33|132.93|134.91|132.51|135.75|133.35|133.46|131.06|0
1654536000000|2022-06-06 17:20:00|134.81|132.41|135.43|133.03|136.27|133.87|133.56|131.16|0
1654536300000|2022-06-06 17:25:00|135.12|132.72|135.84|133.44|136.05|133.65|134.59|132.19|0
1654536600000|2022-06-06 17:30:00|135.63|133.23|136.89|134.49|137.31|134.91|135.22|132.82|0
1654536900000|2022-06-06 17:35:00|136.78|134.38|139.95|137.55|140.92|138.52|136.47|134.07|0
1654537200000|2022-06-06 17:40:00|140.17|137.77|141.55|139.15|142.42|140.02|139.85|137.45|0
1654537500000|2022-06-06 17:45:00|141.66|139.26|141.77|139.37|141.98|139.58|140.05|137.65|0
1654537800000|2022-06-06 17:50:00|141.66|139.26|142.19|139.79|143.27|140.87|141.44|139.04|0
1654538100000|2022-06-06 17:55:00|142.3|139.9|143.59|141.19|143.7|141.3|142.3|139.9|0
1654538400000|2022-06-06 18:00:00|143.7|141.3|143.27|140.87|143.7|141.3|142.51|140.11|0
1654538700000|2022-06-06 18:05:00|143.16|140.76|142.18|139.78|143.59|141.19|140.9|138.5|0
1654539000000|2022-06-06 18:10:00|142.08|139.68|141.11|138.71|142.61|140.21|141.11|138.71|0
1654539300000|2022-06-06 18:15:00|140.89|138.49|140.68|138.28|141.64|139.24|139.61|137.21|0
1654539600000|2022-06-06 18:20:00|140.57|138.17|137.07|134.67|140.57|138.17|136.02|133.62|0
1654539900000|2022-06-06 18:25:00|136.65|134.25|135.28|132.88|137.17|134.77|134.24|131.84|0
1654540200000|2022-06-06 18:30:00|134.97|132.57|135.38|132.98|135.91|133.51|134.24|131.84|0
1654540500000|2022-06-06 18:35:00|135.49|133.09|133.93|131.53|136.22|133.82|133.41|131.01|0
1654540800000|2022-06-06 18:40:00|134.03|131.63|135.8|133.4|136.11|133.71|133.77|131.37|0
1654541100000|2022-06-06 18:45:00|135.74|133.34|135.27|132.87|137.16|134.76|135.17|132.77|0
1654541400000|2022-06-06 18:50:00|134.85|132.45|135.16|132.76|135.27|132.87|131.34|128.94|0
1654541700000|2022-06-06 18:55:00|134.64|132.24|135.26|132.86|136.84|134.44|134.23|131.83|0
1654542000000|2022-06-06 19:00:00|134.95|132.55|135.16|132.76|136.83|134.43|134.02|131.62|0
1654542300000|2022-06-06 19:05:00|134.85|132.45|133.7|131.3|135.68|133.28|132.98|130.58|0
1654542600000|2022-06-06 19:10:00|133.23|130.83|134.17|131.77|135.11|132.71|132.4|130|0
1654542900000|2022-06-06 19:15:00|133.97|131.57|132.21|129.81|135.73|133.33|132.11|129.71|0
1654543200000|2022-06-06 19:20:00|132.01|129.61|132.82|130.42|133.86|131.46|130.47|128.07|0
1654543500000|2022-06-06 19:25:00|132.93|130.53|132.62|130.22|133.65|131.25|132.1|129.7|0
1654543800000|2022-06-06 19:30:00|132.41|130.01|132.82|130.42|134.06|131.66|132|129.6|0
1654544100000|2022-06-06 19:35:00|133.02|130.62|131.89|129.49|133.23|130.83|130.46|128.06|0
1654544400000|2022-06-06 19:40:00|131.69|129.29|135.61|133.21|135.61|133.21|131.07|128.67|0
1654544700000|2022-06-06 19:45:00|135.51|133.11|133.43|131.03|136.24|133.84|132.6|130.2|0
1654545000000|2022-06-06 19:50:00|133.32|130.92|135.31|132.91|136.02|133.62|132.77|130.37|0
1654545300000|2022-06-06 19:55:00|134.95|132.55|134.11|131.71|136.21|133.81|132.66|130.26|0
1654545600000|2022-06-06 20:00:00|133.38|130.98|132.76|130.36|133.69|131.29|132.45|130.05|0
1654545900000|2022-06-06 20:05:00|132.86|130.46|132.75|130.35|133.48|131.08|132.55|130.15|0
1654546200000|2022-06-06 20:10:00|132.65|130.25|132.65|130.25|133.48|131.08|132.44|130.04|0
1654546500000|2022-06-06 20:15:00|132.64|129.84|133.57|130.77|133.67|130.87|132.64|129.84|0
1654546800000|2022-06-06 20:20:00|133.47|130.67|133.62|130.82|133.88|131.08|133.47|130.67|0
1654547100000|2022-06-06 20:25:00|133.67|130.87|133.05|130.25|133.77|130.97|133.05|130.25|0
1654547400000|2022-06-06 20:30:00|133.2|130.4|134.08|131.28|134.18|131.38|133.15|130.35|0
1654547700000|2022-06-06 20:35:00|134.13|131.33|134.49|131.69|134.6|131.8|133.87|131.07|0
1654548000000|2022-06-06 20:40:00|134.44|131.64|134.39|131.59|134.49|131.69|134.18|131.38|0
1654548300000|2022-06-06 20:45:00|134.28|131.48|134.28|131.48|134.39|131.59|134.18|131.38|0
1654548600000|2022-06-06 20:50:00|134.49|131.69|134.9|132.1|135.01|132.21|134.28|131.48|0
1654548900000|2022-06-06 20:55:00|135.01|132.21|134.28|131.48|135.11|132.31|134.28|131.48|0
1654549200000|2022-06-06 21:00:00|134.34|131.54|134.46|131.66|134.46|131.66|134.25|131.45|0
1654549500000|2022-06-06 21:05:00|134.47|131.67|134.5|131.7|134.68|131.88|134.47|131.67|0
1654549800000|2022-06-06 21:10:00|134.63|131.83|134.41|131.61|134.65|131.85|133.98|131.18|0
1654550100000|2022-06-06 21:15:00|134.51|131.71|134.39|131.59|134.59|131.79|134.37|131.57|0
1654550400000|2022-06-06 21:20:00|134.37|131.57|134.28|131.48|134.49|131.69|134.2|131.4|0
1654550700000|2022-06-06 21:25:00|134.26|131.46|134.4|131.6|134.4|131.6|134.23|131.43|0
1654551000000|2022-06-06 21:30:00|134.41|131.61|133.97|131.17|134.41|131.61|133.97|131.17|0
1654551300000|2022-06-06 21:35:00|133.86|131.06|133.99|131.19|134.21|131.41|133.82|131.02|0
1654551600000|2022-06-06 21:40:00|134.07|131.27|134.21|131.41|134.21|131.41|134.07|131.27|0
1654551900000|2022-06-06 21:45:00|134.29|131.49|134.38|131.58|134.45|131.65|134.29|131.49|0
1654552200000|2022-06-06 21:50:00|134.28|131.48|134.38|131.58|134.38|131.58|134.28|131.48|0
1654552500000|2022-06-06 21:55:00|134.4|131.6|134.6|131.8|134.6|131.8|134.4|131.6|0
1654552800000|2022-06-06 22:00:00|134.18|131.38|134.49|131.69|135.33|132.53|134.13|131.33|0
1654553100000|2022-06-06 22:05:00|134.75|131.95|134.02|131.22|135.07|132.27|134.02|131.22|0
1654553400000|2022-06-06 22:10:00|134.13|131.33|134.54|131.74|134.69|131.89|133.92|131.12|0
1654553700000|2022-06-06 22:15:00|134.33|131.53|133.86|131.06|134.64|131.84|133.6|130.8|0
1654554000000|2022-06-06 22:20:00|133.91|131.11|133.08|130.28|133.91|131.11|132.92|130.12|0
1654554300000|2022-06-06 22:25:00|133.02|130.22|133.23|130.43|133.49|130.69|132.97|130.17|0
1654554600000|2022-06-06 22:30:00|133.18|130.38|132.66|129.86|133.39|130.59|132.55|129.75|0
1654554900000|2022-06-06 22:35:00|132.71|129.91|132.04|129.24|133.17|130.37|131.73|128.93|0
1654555200000|2022-06-06 22:40:00|132.14|129.34|132.14|129.34|132.6|129.8|131.83|129.03|0
1654555500000|2022-06-06 22:45:00|132.24|129.44|132.55|129.75|132.96|130.16|132.14|129.34|0
1654555800000|2022-06-06 22:50:00|132.54|129.74|132.44|129.64|133.06|130.26|132.34|129.54|0
1654556100000|2022-06-06 22:55:00|132.33|129.53|132.33|129.53|132.38|129.58|131.92|129.12|0
1654556400000|2022-06-06 23:00:00|132.38|129.58|132.64|129.84|132.64|129.84|132.02|129.22|0
1654556700000|2022-06-06 23:05:00|132.54|129.74|133.26|130.46|133.26|130.46|132.54|129.74|0
1654557000000|2022-06-06 23:10:00|133.15|130.35|133.46|130.66|133.57|130.77|133.1|130.3|0
1654557300000|2022-06-06 23:15:00|133.57|130.77|133.46|130.66|133.57|130.77|133.36|130.56|0
1654557600000|2022-06-06 23:20:00|133.56|130.76|133.19|130.39|133.56|130.76|133.14|130.34|0
1654557900000|2022-06-06 23:25:00|133.14|130.34|133.4|130.6|133.56|130.76|133.14|130.34|0
1654558200000|2022-06-06 23:30:00|133.56|130.76|133.35|130.55|133.56|130.76|133.35|130.55|0
1654558500000|2022-06-06 23:35:00|133.34|130.54|133.24|130.44|133.55|130.75|133.08|130.28|0
1654558800000|2022-06-06 23:40:00|133.13|130.33|133.44|130.64|133.44|130.64|132.93|130.13|0
1654559100000|2022-06-06 23:45:00|133.55|130.75|134.9|132.1|134.9|132.1|133.44|130.64|0
1654559400000|2022-06-06 23:50:00|135|132.2|135|132.2|135.52|132.72|134.63|131.83|0
1654559700000|2022-06-06 23:55:00|134.94|132.14|134.37|131.57|135.42|132.62|134.37|131.57|0
1654560000000|2022-06-07 00:00:00|134.47|131.67|131.47|128.67|134.47|131.67|131.41|128.61|0
1654560300000|2022-06-07 00:05:00|131.52|128.72|130.69|127.89|131.52|128.72|130.54|127.74|0
1654560600000|2022-06-07 00:10:00|130.64|127.84|130.18|127.38|130.75|127.95|129.93|127.13|0
1654560900000|2022-06-07 00:15:00|130.08|127.28|130.64|127.84|130.89|128.09|129.52|126.72|0
1654561200000|2022-06-07 00:20:00|130.38|127.58|129.51|126.71|130.54|127.74|129.36|126.56|0
1654561500000|2022-06-07 00:25:00|129.41|126.61|129.66|126.86|129.71|126.91|129.11|126.31|0
1654561800000|2022-06-07 00:30:00|129.61|126.81|128.09|125.29|129.66|126.86|127.88|125.08|0
1654562100000|2022-06-07 00:35:00|128.59|125.79|129.61|126.81|129.61|126.81|128.39|125.59|0
1654562400000|2022-06-07 00:40:00|129.71|126.91|129.81|127.01|129.81|127.01|129.2|126.4|0
1654562700000|2022-06-07 00:45:00|129.7|126.9|129.6|126.8|129.81|127.01|128.99|126.19|0
1654563000000|2022-06-07 00:50:00|129.7|126.9|128.83|126.03|129.9|127.1|128.68|125.88|0
1654563300000|2022-06-07 00:55:00|129.29|126.49|129.34|126.54|129.6|126.8|128.98|126.18|0
1654563600000|2022-06-07 01:00:00|129.39|126.59|130.61|127.81|130.61|127.81|129.29|126.49|0
1654563900000|2022-06-07 01:05:00|130.51|127.71|130.4|127.6|131.12|128.32|130.3|127.5|0
1654564200000|2022-06-07 01:10:00|130.5|127.7|129.89|127.09|130.71|127.91|129.69|126.89|0
1654564500000|2022-06-07 01:15:00|129.73|126.93|130.81|128.01|131.16|128.36|129.63|126.83|0
1654564800000|2022-06-07 01:20:00|130.86|128.06|129.98|127.18|130.86|128.06|129.78|126.98|0
1654565100000|2022-06-07 01:25:00|129.88|127.08|124.89|122.09|129.88|127.08|123.17|120.37|0
1654565400000|2022-06-07 01:30:00|125.18|122.38|125.92|123.12|126.08|123.28|124.19|121.39|0
1654565700000|2022-06-07 01:35:00|125.98|123.18|126.47|123.67|126.87|124.07|125.48|122.68|0
1654566000000|2022-06-07 01:40:00|126.37|123.57|127.77|124.97|127.77|124.97|126.17|123.37|0
1654566300000|2022-06-07 01:45:00|127.87|125.07|127.87|125.07|128.32|125.52|127.37|124.57|0
1654566600000|2022-06-07 01:50:00|127.97|125.17|127.67|124.87|128.02|125.22|127.51|124.71|0
1654566900000|2022-06-07 01:55:00|127.57|124.77|127.26|124.46|127.67|124.87|126.46|123.66|0
1654567200000|2022-06-07 02:00:00|127.36|124.56|126.96|124.16|127.76|124.96|126.76|123.96|0
1654567500000|2022-06-07 02:05:00|127|124.2|125.56|122.76|127.36|124.56|125.56|122.76|0
1654567800000|2022-06-07 02:10:00|125.66|122.86|125.1|122.3|125.66|122.86|124.96|122.16|0
1654568100000|2022-06-07 02:15:00|125.15|122.35|125.15|122.35|125.75|122.95|124.95|122.15|0
1654568400000|2022-06-07 02:20:00|125.25|122.45|126.14|123.34|126.35|123.55|125.2|122.4|0
1654568700000|2022-06-07 02:25:00|126.24|123.44|125.64|122.84|126.34|123.54|125.54|122.74|0
1654569000000|2022-06-07 02:30:00|125.69|122.89|125.24|122.44|125.84|123.04|125.14|122.34|0
1654569300000|2022-06-07 02:35:00|125.34|122.54|125.29|122.49|125.64|122.84|125.14|122.34|0
1654569600000|2022-06-07 02:40:00|125.24|122.44|125.08|122.28|125.34|122.54|125.04|122.24|0
1654569900000|2022-06-07 02:45:00|125.04|122.24|124.59|121.79|125.04|122.24|124.29|121.49|0
1654570200000|2022-06-07 02:50:00|124.54|121.74|124.93|122.13|125.03|122.23|124.54|121.74|0
1654570500000|2022-06-07 02:55:00|124.83|122.03|124.83|122.03|124.93|122.13|124.34|121.54|0
1654570800000|2022-06-07 03:00:00|124.88|122.08|122.96|120.16|125.03|122.23|122.86|120.06|0
1654571100000|2022-06-07 03:05:00|123.06|120.26|122.86|120.06|123.16|120.36|122.86|120.06|0
1654571400000|2022-06-07 03:10:00|122.96|120.16|123.55|120.75|123.75|120.95|122.96|120.16|0
1654571700000|2022-06-07 03:15:00|123.65|120.85|125.04|122.24|125.34|122.54|123.55|120.75|0
1654572000000|2022-06-07 03:20:00|124.89|122.09|125.54|122.74|125.54|122.74|124.84|122.04|0
1654572300000|2022-06-07 03:25:00|125.64|122.84|125.33|122.53|126.14|123.34|125.33|122.53|0
1654572600000|2022-06-07 03:30:00|125.38|122.58|125.13|122.33|125.43|122.63|125.13|122.33|0
1654572900000|2022-06-07 03:35:00|125.23|122.43|125.57|122.77|125.93|123.13|124.83|122.03|0
1654573200000|2022-06-07 03:40:00|125.53|122.73|125.72|122.92|125.82|123.02|125.32|122.52|0
1654573500000|2022-06-07 03:45:00|125.82|123.02|126.12|123.32|126.22|123.42|125.52|122.72|0
1654573800000|2022-06-07 03:50:00|126.07|123.27|126.32|123.52|126.42|123.62|125.62|122.82|0
1654574100000|2022-06-07 03:55:00|126.17|123.37|125.16|122.36|126.52|123.72|125.11|122.31|0
1654574400000|2022-06-07 04:00:00|125.26|122.46|126.33|123.53|126.33|123.53|124.41|121.61|0
1654574700000|2022-06-07 04:05:00|126.28|123.48|126.48|123.68|126.78|123.98|126.28|123.48|0
1654575000000|2022-06-07 04:10:00|126.38|123.58|126.58|123.78|126.68|123.88|126.38|123.58|0
1654575300000|2022-06-07 04:15:00|126.52|123.72|126.67|123.87|126.68|123.88|126.27|123.47|0
1654575600000|2022-06-07 04:20:00|126.57|123.77|127.07|124.27|127.17|124.37|126.57|123.77|0
1654575900000|2022-06-07 04:25:00|127.17|124.37|127.37|124.57|127.37|124.57|126.87|124.07|0
1654576200000|2022-06-07 04:30:00|127.27|124.47|124.77|121.97|127.37|124.57|124.67|121.87|0
1654576500000|2022-06-07 04:35:00|124.67|121.87|125.36|122.56|125.66|122.86|124.67|121.87|0
1654576800000|2022-06-07 04:40:00|125.41|122.61|125.36|122.56|125.46|122.66|125.01|122.21|0
1654577100000|2022-06-07 04:45:00|125.21|122.41|125.26|122.46|125.36|122.56|124.61|121.81|0
1654577400000|2022-06-07 04:50:00|125.16|122.36|125.15|122.35|125.6|122.8|125.06|122.26|0
1654577700000|2022-06-07 04:55:00|125.25|122.45|125.5|122.7|125.8|123|125.25|122.45|0
1654578000000|2022-06-07 05:00:00|125.55|122.75|125.75|122.95|126.05|123.25|125.35|122.55|0
1654578300000|2022-06-07 05:05:00|125.65|122.85|124.55|121.75|125.65|122.85|124.45|121.65|0
1654578600000|2022-06-07 05:10:00|124.45|121.65|124.05|121.25|124.85|122.05|123.85|121.05|0
1654578900000|2022-06-07 05:15:00|124|121.2|124.49|121.69|124.84|122.04|124|121.2|0
1654579200000|2022-06-07 05:20:00|124.44|121.64|123.06|120.26|124.89|122.09|122.86|120.06|0
1654579500000|2022-06-07 05:25:00|122.96|120.16|120.61|117.81|123.16|120.36|120.18|117.38|0
1654579800000|2022-06-07 05:30:00|120.71|117.91|122.41|119.61|122.8|120|120.71|117.91|0
1654580100000|2022-06-07 05:35:00|122.51|119.71|122.26|119.46|122.9|120.1|121.82|119.02|0
1654580400000|2022-06-07 05:40:00|122.21|119.41|122.7|119.9|123.19|120.39|122.21|119.41|0
1654580700000|2022-06-07 05:45:00|122.8|120|122.79|119.99|123.28|120.48|122.11|119.31|0
1654581000000|2022-06-07 05:50:00|122.89|120.09|122.89|120.09|123.28|120.48|122.59|119.79|0
1654581300000|2022-06-07 05:55:00|122.99|120.19|122.3|119.5|123.48|120.68|122.2|119.4|0
1654581600000|2022-06-07 06:00:00|122.49|119.69|125.55|122.75|125.94|123.14|122.49|119.69|0
1654581900000|2022-06-07 06:05:00|125.84|123.04|124.85|122.05|125.84|123.04|124.7|121.9|0
1654582200000|2022-06-07 06:10:00|124.75|121.95|125.34|122.54|125.34|122.54|124.75|121.95|0
1654582500000|2022-06-07 06:15:00|125.39|122.59|125.64|122.84|126.04|123.24|125.24|122.44|0
1654582800000|2022-06-07 06:20:00|125.74|122.94|125.43|122.63|126.23|123.43|125.14|122.34|0
1654583100000|2022-06-07 06:25:00|125.53|122.73|126.53|123.73|126.53|123.73|125.14|122.34|0
1654583400000|2022-06-07 06:30:00|126.63|123.83|125.93|123.13|127.13|124.33|125.83|123.03|0
1654583700000|2022-06-07 06:35:00|125.92|123.12|125.62|122.82|126.22|123.42|125.43|122.63|0
1654584000000|2022-06-07 06:40:00|125.72|122.92|125.22|122.42|126.32|123.52|125.22|122.42|0
1654584300000|2022-06-07 06:45:00|125.17|122.37|125.02|122.22|125.17|122.37|123.84|121.04|0
1654584600000|2022-06-07 06:50:00|124.82|122.02|125.22|122.42|126.01|123.21|124.82|122.02|0
1654584900000|2022-06-07 06:55:00|124.92|122.12|125.11|122.31|125.11|122.31|124.37|121.57|0
1654585200000|2022-06-07 07:00:00|125.02|122.22|125.41|122.61|126.95|124.15|125.02|122.22|0
1654585500000|2022-06-07 07:05:00|125.11|122.71|126.65|124.25|126.65|124.25|124.61|122.21|0
1654585800000|2022-06-07 07:10:00|126.5|124.1|128.21|125.81|128.41|126.01|126.2|123.8|0
1654586100000|2022-06-07 07:15:00|128.41|126.01|126.8|124.4|129.62|127.22|126.4|124|0
1654586400000|2022-06-07 07:20:00|126.7|124.3|128.08|125.68|128.33|125.93|126.7|124.3|0
1654586700000|2022-06-07 07:25:00|128.23|125.83|128.43|126.03|129.24|126.84|127.73|125.33|0
1654587000000|2022-06-07 07:30:00|128.38|125.98|129.03|126.63|130.25|127.85|128.38|125.98|0
1654587300000|2022-06-07 07:35:00|128.88|126.48|127.42|125.02|129.23|126.83|127.42|125.02|0
1654587600000|2022-06-07 07:40:00|127.32|124.92|128.72|126.32|129.13|126.73|127.32|124.92|0
1654587900000|2022-06-07 07:45:00|128.62|126.22|129.78|127.38|130.95|128.55|128.62|126.22|0
1654588200000|2022-06-07 07:50:00|129.83|127.43|129.47|127.07|130.34|127.94|129.17|126.77|0
1654588500000|2022-06-07 07:55:00|129.42|127.02|129.12|126.72|130.13|127.73|128.91|126.51|0
1654588800000|2022-06-07 08:00:00|129.22|126.82|129.82|127.42|130.13|127.73|128.61|126.21|0
1654589100000|2022-06-07 08:05:00|130.02|127.62|130.22|127.82|131.04|128.64|129.77|127.37|0
1654589400000|2022-06-07 08:10:00|130.37|127.97|129.86|127.46|130.53|128.13|129.61|127.21|0
1654589700000|2022-06-07 08:15:00|129.92|127.52|129.41|127.01|129.96|127.56|128.6|126.2|0
1654590000000|2022-06-07 08:20:00|129.61|127.21|129.81|127.41|130.01|127.61|129|126.6|0
1654590300000|2022-06-07 08:25:00|129.76|127.36|129.4|127|130.52|128.12|129.4|127|0
1654590600000|2022-06-07 08:30:00|129.5|127.1|130|127.6|130.31|127.91|129.2|126.8|0
1654590900000|2022-06-07 08:35:00|129.9|127.5|132.57|130.17|132.57|130.17|129.8|127.4|0
1654591200000|2022-06-07 08:40:00|132.68|130.28|129.6|127.2|132.68|130.28|129.2|126.8|0
1654591500000|2022-06-07 08:45:00|129.81|127.41|129.29|126.89|129.91|127.51|129.19|126.79|0
1654591800000|2022-06-07 08:50:00|129.24|126.84|129.19|126.79|129.39|126.99|128.79|126.39|0
1654592100000|2022-06-07 08:55:00|129.14|126.74|129.19|126.79|129.49|127.09|128.89|126.49|0
1654592400000|2022-06-07 09:00:00|129.03|126.63|127.97|125.57|129.59|127.19|127.97|125.57|0
1654592700000|2022-06-07 09:05:00|128.07|125.67|127.66|125.26|128.27|125.87|127.06|124.66|0
1654593000000|2022-06-07 09:10:00|127.56|125.16|126.86|124.46|127.76|125.36|126.76|124.36|0
1654593300000|2022-06-07 09:15:00|126.91|124.51|127.96|125.56|127.96|125.56|126.46|124.06|0
1654593600000|2022-06-07 09:20:00|127.81|125.41|128.46|126.06|128.57|126.17|127.76|125.36|0
1654593900000|2022-06-07 09:25:00|128.41|126.01|129.07|126.67|129.37|126.97|128.41|126.01|0
1654594200000|2022-06-07 09:30:00|129.12|126.72|129.37|126.97|129.78|127.38|128.96|126.56|0
1654594500000|2022-06-07 09:35:00|129.42|127.02|128.45|126.05|129.57|127.17|128.45|126.05|0
1654594800000|2022-06-07 09:40:00|128.35|125.95|127.29|124.89|128.35|125.95|127.14|124.74|0
1654595100000|2022-06-07 09:45:00|127.24|124.84|127.04|124.64|127.34|124.94|126.84|124.44|0
1654595400000|2022-06-07 09:50:00|126.84|124.44|126.53|124.13|126.94|124.54|126.43|124.03|0
1654595700000|2022-06-07 09:55:00|126.43|124.03|126.53|124.13|127.23|124.83|126.33|123.93|0
1654596000000|2022-06-07 10:00:00|126.43|124.03|127.13|124.73|127.23|124.83|126.43|124.03|0
1654596300000|2022-06-07 10:05:00|127.03|124.63|127.17|124.77|127.23|124.83|126.97|124.57|0
1654596600000|2022-06-07 10:10:00|127.12|124.72|127.02|124.62|127.22|124.82|126.92|124.52|0
1654596900000|2022-06-07 10:15:00|126.97|124.57|123.98|121.58|127.02|124.62|123.93|121.53|0
1654597200000|2022-06-07 10:20:00|123.83|121.43|123.93|121.53|124.33|121.93|122.85|120.45|0
1654597500000|2022-06-07 10:25:00|124.03|121.63|123.71|121.31|124.5|122.1|122.58|120.18|0
1654597800000|2022-06-07 10:30:00|123.75|121.35|125.19|122.79|125.39|122.99|123.71|121.31|0
1654598100000|2022-06-07 10:35:00|125.29|122.89|126.03|123.63|126.29|123.89|125.04|122.64|0
1654598400000|2022-06-07 10:40:00|126.09|123.69|125.51|123.11|126.86|124.46|125.51|123.11|0
1654598700000|2022-06-07 10:45:00|125.56|123.16|126.86|124.46|127.06|124.66|125.46|123.06|0
1654599000000|2022-06-07 10:50:00|126.96|124.56|126.96|124.56|127.56|125.16|126.56|124.16|0
1654599300000|2022-06-07 10:55:00|126.9|124.5|122.49|120.09|127.36|124.96|121.61|119.21|0
1654599600000|2022-06-07 11:00:00|122.29|119.89|124.61|122.21|124.71|122.31|122.29|119.89|0
1654599900000|2022-06-07 11:05:00|124.42|122.02|121.47|119.07|124.71|122.31|121.37|118.97|0
1654600200000|2022-06-07 11:10:00|121.18|118.78|117.96|115.56|121.27|118.87|116.66|114.26|0
1654600500000|2022-06-07 11:15:00|117.91|115.51|120.12|117.72|120.36|117.96|117.58|115.18|0
1654600800000|2022-06-07 11:20:00|120.17|117.77|120.26|117.86|120.31|117.91|119.4|117|0
1654601100000|2022-06-07 11:25:00|120.21|117.81|121.23|118.83|121.62|119.22|119.63|117.23|0
1654601400000|2022-06-07 11:30:00|121.14|118.74|121.52|119.12|121.77|119.37|120.84|118.44|0
1654601700000|2022-06-07 11:35:00|121.57|119.17|121.62|119.22|121.91|119.51|121.23|118.83|0
1654602000000|2022-06-07 11:40:00|121.76|119.36|120.74|118.34|121.76|119.36|120.59|118.19|0
1654602300000|2022-06-07 11:45:00|120.69|118.29|121.56|119.16|121.61|119.21|120.69|118.29|0
1654602600000|2022-06-07 11:50:00|121.51|119.11|120.54|118.14|121.51|119.11|120.54|118.14|0
1654602900000|2022-06-07 11:55:00|120.63|118.23|121.02|118.62|121.22|118.82|120.34|117.94|0
1654603200000|2022-06-07 12:00:00|121.22|118.82|120.14|117.74|121.85|119.45|120.14|117.74|0
1654603500000|2022-06-07 12:05:00|120.05|117.65|119.95|117.55|120.82|118.42|119.85|117.45|0
1654603800000|2022-06-07 12:10:00|119.9|117.5|119.94|117.54|120.43|118.03|119.36|116.96|0
1654604100000|2022-06-07 12:15:00|120.04|117.64|118.97|116.57|120.33|117.93|118.78|116.38|0
1654604400000|2022-06-07 12:20:00|119.07|116.67|120.52|118.12|121.01|118.61|118.97|116.57|0
1654604700000|2022-06-07 12:25:00|120.71|118.31|120.32|117.92|121|118.6|120.32|117.92|0
1654605000000|2022-06-07 12:30:00|120.42|118.02|120.51|118.11|120.61|118.21|118.2|115.8|0
1654605300000|2022-06-07 12:35:00|120.46|118.06|119.64|117.24|120.8|118.4|118.68|116.28|0
1654605600000|2022-06-07 12:40:00|119.54|117.14|119.73|117.33|119.93|117.53|118.58|116.18|0
1654605900000|2022-06-07 12:45:00|119.92|117.52|118.57|116.17|120.8|118.4|118.48|116.08|0
1654606200000|2022-06-07 12:50:00|118.48|116.08|118.18|115.78|119.44|117.04|117.99|115.59|0
1654606500000|2022-06-07 12:55:00|118.28|115.88|117.7|115.3|118.86|116.46|117.51|115.11|0
1654606800000|2022-06-07 13:00:00|117.56|115.16|118.56|116.16|118.66|116.26|117.42|115.02|0
1654607100000|2022-06-07 13:05:00|118.47|116.07|117.89|115.49|118.85|116.45|117.7|115.3|0
1654607400000|2022-06-07 13:10:00|117.98|115.58|116.93|114.53|118.18|115.78|116.41|114.01|0
1654607700000|2022-06-07 13:15:00|117.03|114.63|117.5|115.1|118.36|115.96|117.03|114.63|0
1654608000000|2022-06-07 13:20:00|117.4|115|117.78|115.38|118.36|115.96|117.31|114.91|0
1654608300000|2022-06-07 13:25:00|117.97|115.57|118.93|116.53|118.93|116.53|117.3|114.9|0
1654608600000|2022-06-07 13:30:00|119.03|116.63|123.22|120.82|123.51|121.11|117.21|114.81|0
1654608900000|2022-06-07 13:35:00|123.02|120.62|122.52|120.12|124.5|122.1|121.84|119.44|0
1654609200000|2022-06-07 13:40:00|122.72|120.32|124.05|121.65|124.5|122.1|121.84|119.44|0
1654609500000|2022-06-07 13:45:00|124.1|121.7|125.09|122.69|125.39|122.99|123.11|120.71|0
1654609800000|2022-06-07 13:50:00|125.19|122.79|126.48|124.08|128.5|126.1|124.79|122.39|0
1654610100000|2022-06-07 13:55:00|126.58|124.18|125.08|122.68|127.49|125.09|124.29|121.89|0
1654610400000|2022-06-07 14:00:00|125.18|122.78|127.38|124.98|127.48|125.08|124.09|121.69|0
1654610700000|2022-06-07 14:05:00|127.58|125.18|126.21|123.81|131.31|128.91|125.36|122.96|0
1654611000000|2022-06-07 14:10:00|126.51|124.11|125.01|122.61|127.21|124.81|123.93|121.53|0
1654611300000|2022-06-07 14:15:00|125.11|122.71|125.31|122.91|126.4|124|123.63|121.23|0
1654611600000|2022-06-07 14:20:00|125.6|123.2|127.7|125.3|129.42|127.02|124.61|122.21|0
1654611900000|2022-06-07 14:25:00|127.8|125.4|133.1|130.7|133.61|131.21|127.1|124.7|0
1654612200000|2022-06-07 14:30:00|133.2|130.8|136.42|134.02|136.58|134.18|132.48|130.08|0
1654612500000|2022-06-07 14:35:00|136.32|133.92|139.58|137.18|140.22|137.82|135.79|133.39|0
1654612800000|2022-06-07 14:40:00|139.47|137.07|140.57|138.17|142.07|139.67|138.73|136.33|0
1654613100000|2022-06-07 14:45:00|140.78|138.38|142.39|139.99|142.61|140.21|140.03|137.63|0
1654613400000|2022-06-07 14:50:00|142.44|140.04|141.96|139.56|142.71|140.31|140.67|138.27|0
1654613700000|2022-06-07 14:55:00|141.74|139.34|140.13|137.73|141.96|139.56|139.6|137.2|0
1654614000000|2022-06-07 15:00:00|140.34|137.94|139.27|136.87|141.52|139.12|139.06|136.66|0
1654614300000|2022-06-07 15:05:00|139.17|136.77|138.85|136.45|139.59|137.19|136.73|134.33|0
1654614600000|2022-06-07 15:10:00|138.53|136.13|140.12|137.72|140.77|138.37|138.31|135.91|0
1654614900000|2022-06-07 15:15:00|139.8|137.4|137.46|135.06|140.34|137.94|137.25|134.85|0
1654615200000|2022-06-07 15:20:00|137.78|135.38|135.04|132.64|138.31|135.91|135.04|132.64|0
1654615500000|2022-06-07 15:25:00|134.73|132.33|133.89|131.49|135.98|133.58|133.16|130.76|0
1654615800000|2022-06-07 15:30:00|133.99|131.59|133.8|131.4|134.32|131.92|131.49|129.09|0
1654616100000|2022-06-07 15:35:00|133.9|131.5|134.73|132.33|134.83|132.43|132.34|129.94|0
1654616400000|2022-06-07 15:40:00|134.67|132.27|133.94|131.54|134.83|132.43|133.48|131.08|0
1654616700000|2022-06-07 15:45:00|134|131.6|131|128.6|135.04|132.64|130.8|128.4|0
1654617000000|2022-06-07 15:50:00|130.9|128.5|131.41|129.01|132.75|130.35|130.49|128.09|0
1654617300000|2022-06-07 15:55:00|131.31|128.91|134.09|131.69|134.61|132.21|131.31|128.91|0
1654617600000|2022-06-07 16:00:00|134.3|131.9|133.36|130.96|135.03|132.63|132.95|130.55|0
1654617900000|2022-06-07 16:05:00|133.26|130.86|132.32|129.92|133.26|130.86|131.09|128.69|0
1654618200000|2022-06-07 16:10:00|132.53|130.13|132.84|130.44|133.25|130.85|131.91|129.51|0
1654618500000|2022-06-07 16:15:00|132.53|130.13|130.78|128.38|132.94|130.54|129.66|127.26|0
1654618800000|2022-06-07 16:20:00|130.57|128.17|131.39|128.99|131.7|129.3|130.06|127.66|0
1654619100000|2022-06-07 16:25:00|131.29|128.89|132.21|129.81|132.93|130.53|131.29|128.89|0
1654619400000|2022-06-07 16:30:00|132.31|129.91|133.96|131.56|134.49|132.09|131.39|128.99|0
1654619700000|2022-06-07 16:35:00|134.07|131.67|134.9|132.5|134.9|132.5|133.34|130.94|0
1654620000000|2022-06-07 16:40:00|135|132.6|135.84|133.44|137.31|134.91|135|132.6|0
1654620300000|2022-06-07 16:45:00|135.94|133.54|136.78|134.38|137.2|134.8|135.94|133.54|0
1654620600000|2022-06-07 16:50:00|136.89|134.49|137.52|135.12|137.83|135.43|135.52|133.12|0
1654620900000|2022-06-07 16:55:00|137.41|135.01|137.09|134.69|137.73|135.33|136.14|133.74|0
1654621200000|2022-06-07 17:00:00|137.2|134.8|138.46|136.06|138.78|136.38|136.35|133.95|0
1654621500000|2022-06-07 17:05:00|138.57|136.17|139.74|137.34|139.74|137.34|137.51|135.11|0
1654621800000|2022-06-07 17:10:00|139.95|137.55|139.95|137.55|140.27|137.87|138.88|136.48|0
1654622100000|2022-06-07 17:15:00|140.05|137.65|140.59|138.19|141.23|138.83|139.73|137.33|0
1654622400000|2022-06-07 17:20:00|140.48|138.08|139.4|137|141.86|139.46|138.34|135.94|0
1654622700000|2022-06-07 17:25:00|139.51|137.11|139.72|137.32|140.15|137.75|138.97|136.57|0
1654623000000|2022-06-07 17:30:00|140.36|137.96|139.66|137.26|140.58|138.18|138.86|136.46|0
1654623300000|2022-06-07 17:35:00|139.5|137.1|139.55|137.15|140.25|137.85|138.43|136.03|0
1654623600000|2022-06-07 17:40:00|139.71|137.31|139.39|136.99|139.71|137.31|138.32|135.92|0
1654623900000|2022-06-07 17:45:00|139.28|136.88|139.38|136.98|140.14|137.74|138.43|136.03|0
1654624200000|2022-06-07 17:50:00|139.49|137.09|139.06|136.66|140.56|138.16|138.85|136.45|0
1654624500000|2022-06-07 17:55:00|138.85|136.45|137.67|135.27|138.95|136.55|137.57|135.17|0
1654624800000|2022-06-07 18:00:00|137.83|135.43|139.06|136.66|139.16|136.76|137.14|134.74|0
1654625100000|2022-06-07 18:05:00|139.16|136.76|142.73|140.33|142.83|140.43|138.74|136.34|0
1654625400000|2022-06-07 18:10:00|142.83|140.43|144.03|141.63|144.25|141.85|142.51|140.11|0
1654625700000|2022-06-07 18:15:00|144.25|141.85|142.61|140.21|144.69|142.29|142.39|139.99|0
1654626000000|2022-06-07 18:20:00|142.5|140.1|143.04|140.64|143.15|140.75|142.17|139.77|0
1654626300000|2022-06-07 18:25:00|143.15|140.75|143.48|141.08|143.91|141.51|142.28|139.88|0
1654626600000|2022-06-07 18:30:00|143.59|141.19|145.12|142.72|145.56|143.16|143.04|140.64|0
1654626900000|2022-06-07 18:35:00|145.23|142.83|144.24|141.84|145.45|143.05|143.91|141.51|0
1654627200000|2022-06-07 18:40:00|144.45|142.05|140.86|138.46|144.56|142.16|140|137.6|0
1654627500000|2022-06-07 18:45:00|140.54|138.14|139.56|137.16|141.94|139.54|139.03|136.63|0
1654627800000|2022-06-07 18:50:00|139.67|137.27|140.85|138.45|141.18|138.78|139.24|136.84|0
1654628100000|2022-06-07 18:55:00|140.42|138.02|142.04|139.64|142.26|139.86|139.99|137.59|0
1654628400000|2022-06-07 19:00:00|142.15|139.75|143.89|141.49|144.22|141.82|141.72|139.32|0
1654628700000|2022-06-07 19:05:00|144|141.6|144|141.6|144.99|142.59|143.02|140.62|0
1654629000000|2022-06-07 19:10:00|144.22|141.82|143.45|141.05|144.87|142.47|142.58|140.18|0
1654629300000|2022-06-07 19:15:00|143.34|140.94|144.54|142.14|144.87|142.47|143.34|140.94|0
1654629600000|2022-06-07 19:20:00|144.65|142.25|144.98|142.58|145.86|143.46|144.21|141.81|0
1654629900000|2022-06-07 19:25:00|145.2|142.8|145.3|142.9|145.74|143.34|144.43|142.03|0
1654630200000|2022-06-07 19:30:00|145.19|142.79|146.92|144.52|148.29|145.89|144.86|142.46|0
1654630500000|2022-06-07 19:35:00|146.81|144.41|148.59|146.19|148.59|146.19|146.59|144.19|0
1654630800000|2022-06-07 19:40:00|148.7|146.3|148.36|145.96|149.15|146.75|147.47|145.07|0
1654631100000|2022-06-07 19:45:00|148.58|146.18|149.93|147.53|150.15|147.75|148.03|145.63|0
1654631400000|2022-06-07 19:50:00|149.7|147.3|150.49|148.09|151.05|148.65|149.03|146.63|0
1654631700000|2022-06-07 19:55:00|150.37|147.97|148.57|146.17|150.82|148.42|148.57|146.17|0
1654632000000|2022-06-07 20:00:00|148.91|146.51|146.68|144.28|148.91|146.51|146.02|143.62|0
1654632300000|2022-06-07 20:05:00|146.79|144.39|147.23|144.83|147.57|145.17|146.46|144.06|0
1654632600000|2022-06-07 20:10:00|147.12|144.72|147.12|144.72|147.45|145.05|147.12|144.72|0
1654632900000|2022-06-07 20:15:00|147.32|144.52|146.65|143.85|147.43|144.63|146.43|143.63|0
1654633200000|2022-06-07 20:20:00|146.76|143.96|146.64|143.84|147.31|144.51|146.31|143.51|0
1654633500000|2022-06-07 20:25:00|146.53|143.73|145.87|143.07|146.76|143.96|145.87|143.07|0
1654633800000|2022-06-07 20:30:00|145.98|143.18|146.09|143.29|146.09|143.29|145.43|142.63|0
1654634100000|2022-06-07 20:35:00|145.97|143.17|145.91|143.11|146.2|143.4|145.75|142.95|0
1654634400000|2022-06-07 20:40:00|145.97|143.17|145.42|142.62|146.3|143.5|145.2|142.4|0
1654634700000|2022-06-07 20:45:00|145.36|142.56|145.3|142.5|145.86|143.06|145.3|142.5|0
1654635000000|2022-06-07 20:50:00|145.41|142.61|145.3|142.5|145.52|142.72|144.75|141.95|0
1654635300000|2022-06-07 20:55:00|145.08|142.28|145.35|142.55|145.52|142.72|144.97|142.17|0
1654635600000|2022-06-07 21:00:00|145.18|142.38|145.1|142.3|145.21|142.41|144.92|142.12|0
1654635900000|2022-06-07 21:05:00|145.13|142.33|145.09|142.29|145.19|142.39|145.06|142.26|0
1654636200000|2022-06-07 21:10:00|145.11|142.31|145.2|142.4|145.2|142.4|145.11|142.31|0
1654636500000|2022-06-07 21:15:00|145.19|142.39|145.25|142.45|145.26|142.46|145.08|142.28|0
1654636800000|2022-06-07 21:20:00|145.28|142.48|145.33|142.53|145.34|142.54|145.25|142.45|0
1654637100000|2022-06-07 21:25:00|145.32|142.52|145.27|142.47|145.32|142.52|144.96|142.16|0
1654637400000|2022-06-07 21:30:00|145.35|142.55|145.59|142.79|145.64|142.84|145.32|142.52|0
1654637700000|2022-06-07 21:35:00|145.67|142.87|145.81|143.01|145.94|143.14|145.67|142.87|0
1654638000000|2022-06-07 21:40:00|145.76|142.96|145.59|142.79|145.76|142.96|145.51|142.71|0
1654638300000|2022-06-07 21:45:00|145.6|142.8|145.61|142.81|145.61|142.81|145.52|142.72|0
1654638600000|2022-06-07 21:50:00|145.55|142.75|145.69|142.89|145.69|142.89|145.55|142.75|0
1654638900000|2022-06-07 21:55:00|145.72|142.92|145.72|142.92|145.72|142.92|145.66|142.86|0
1654639200000|2022-06-07 22:00:00|145.2|142.4|146.52|143.72|146.92|144.12|145.2|142.4|0
1654639500000|2022-06-07 22:05:00|146.36|143.56|146.02|143.22|146.36|143.56|145.58|142.78|0
1654639800000|2022-06-07 22:10:00|146.08|143.28|147.13|144.33|147.58|144.78|146.02|143.22|0
1654640100000|2022-06-07 22:15:00|147.24|144.44|146.79|143.99|147.29|144.49|146.46|143.66|0
1654640400000|2022-06-07 22:20:00|146.74|143.94|146.46|143.66|146.74|143.94|146.02|143.22|0
1654640700000|2022-06-07 22:25:00|146.57|143.77|146.45|143.65|147.01|144.21|146.01|143.21|0
1654641000000|2022-06-07 22:30:00|146.57|143.77|146.01|143.21|146.57|143.77|146.01|143.21|0
1654641300000|2022-06-07 22:35:00|146.12|143.32|145.67|142.87|146.34|143.54|145.45|142.65|0
1654641600000|2022-06-07 22:40:00|145.89|143.09|146.33|143.53|146.33|143.53|145.67|142.87|0
1654641900000|2022-06-07 22:45:00|146.22|143.42|145.56|142.76|146.44|143.64|145.45|142.65|0
1654642200000|2022-06-07 22:50:00|145.67|142.87|146|143.2|146.11|143.31|145.34|142.54|0
1654642500000|2022-06-07 22:55:00|146.11|143.31|145.99|143.19|146.11|143.31|145.66|142.86|0
1654642800000|2022-06-07 23:00:00|146.1|143.3|146.32|143.52|146.32|143.52|145.99|143.19|0
1654643100000|2022-06-07 23:05:00|146.43|143.63|146.32|143.52|146.54|143.74|146.21|143.41|0
1654643400000|2022-06-07 23:10:00|146.43|143.63|145.98|143.18|146.43|143.63|145.98|143.18|0
1654643700000|2022-06-07 23:15:00|146.09|143.29|146.53|143.73|146.53|143.73|146.09|143.29|0
1654644000000|2022-06-07 23:20:00|146.42|143.62|146.42|143.62|146.53|143.73|146.09|143.29|0
1654644300000|2022-06-07 23:25:00|146.53|143.73|146.42|143.62|146.97|144.17|146.42|143.62|0
1654644600000|2022-06-07 23:30:00|146.53|143.73|145.2|142.4|146.64|143.84|145.2|142.4|0
1654644900000|2022-06-07 23:35:00|145.09|142.29|145.09|142.29|145.75|142.95|144.98|142.18|0
1654645200000|2022-06-07 23:40:00|145.03|142.23|144.04|141.24|145.19|142.39|143.66|140.86|0
1654645500000|2022-06-07 23:45:00|143.98|141.18|143.32|140.52|144.31|141.51|143.32|140.52|0
1654645800000|2022-06-07 23:50:00|143.22|140.42|143.54|140.74|143.92|141.12|143.11|140.31|0
1654646100000|2022-06-07 23:55:00|143.43|140.63|143.54|140.74|143.87|141.07|143.32|140.52|0
1654646400000|2022-06-08 00:00:00|143.65|140.85|143.86|141.06|144.74|141.94|142.88|140.08|0
1654646700000|2022-06-08 00:05:00|143.91|141.11|143.91|141.11|143.97|141.17|143.09|140.29|0
1654647000000|2022-06-08 00:10:00|144.08|141.28|144.84|142.04|145.01|142.21|143.75|140.95|0
1654647300000|2022-06-08 00:15:00|144.95|142.15|144.07|141.27|145.28|142.48|144.07|141.27|0
1654647600000|2022-06-08 00:20:00|143.96|141.16|143.74|140.94|144.29|141.49|142.87|140.07|0
1654647900000|2022-06-08 00:25:00|143.9|141.1|144.17|141.37|144.39|141.59|143.63|140.83|0
1654648200000|2022-06-08 00:30:00|144.28|141.48|145.1|142.3|145.16|142.36|144.28|141.48|0
1654648500000|2022-06-08 00:35:00|145.05|142.25|146.37|143.57|146.76|143.96|144.94|142.14|0
1654648800000|2022-06-08 00:40:00|146.42|143.62|146.48|143.68|147.15|144.35|146.37|143.57|0
1654649100000|2022-06-08 00:45:00|146.37|143.57|146.09|143.29|146.92|144.12|145.92|143.12|0
1654649400000|2022-06-08 00:50:00|146.03|143.23|146.69|143.89|146.69|143.89|145.92|143.12|0
1654649700000|2022-06-08 00:55:00|146.81|144.01|146.36|143.56|146.81|144.01|146.08|143.28|0
1654650000000|2022-06-08 01:00:00|146.63|143.83|146.47|143.67|147.02|144.22|146.41|143.61|0
1654650300000|2022-06-08 01:05:00|146.52|143.72|146.52|143.72|146.8|144|146.13|143.33|0
1654650600000|2022-06-08 01:10:00|146.46|143.66|146.68|143.88|146.68|143.88|146.24|143.44|0
1654650900000|2022-06-08 01:15:00|146.9|144.1|147.57|144.77|148.35|145.55|146.79|143.99|0
1654651200000|2022-06-08 01:20:00|147.68|144.88|146.79|143.99|147.79|144.99|146.34|143.54|0
1654651500000|2022-06-08 01:25:00|146.73|143.93|146.23|143.43|146.73|143.93|145.9|143.1|0
1654651800000|2022-06-08 01:30:00|146.34|143.54|147.17|144.37|147.89|145.09|146.12|143.32|0
1654652100000|2022-06-08 01:35:00|147.22|144.42|146.78|143.98|147.89|145.09|146.67|143.87|0
1654652400000|2022-06-08 01:40:00|146.83|144.03|147.22|144.42|147.44|144.64|146.61|143.81|0
1654652700000|2022-06-08 01:45:00|147.16|144.36|146.33|143.53|147.44|144.64|145.22|142.42|0
1654653000000|2022-06-08 01:50:00|146.27|143.47|146.71|143.91|146.99|144.19|146.21|143.41|0
1654653300000|2022-06-08 01:55:00|146.82|144.02|146.65|143.85|147.32|144.52|146.65|143.85|0
1654653600000|2022-06-08 02:00:00|146.76|143.96|147.2|144.4|147.32|144.52|146.76|143.96|0
1654653900000|2022-06-08 02:05:00|147.32|144.52|147.81|145.01|147.98|145.18|147.26|144.46|0
1654654200000|2022-06-08 02:10:00|147.76|144.96|147.53|144.73|148.09|145.29|147.2|144.4|0
1654654500000|2022-06-08 02:15:00|147.64|144.84|147.47|144.67|147.75|144.95|147.2|144.4|0
1654654800000|2022-06-08 02:20:00|147.53|144.73|147.08|144.28|147.64|144.84|146.97|144.17|0
1654655100000|2022-06-08 02:25:00|147.19|144.39|147.46|144.66|147.58|144.78|147.19|144.39|0
1654655400000|2022-06-08 02:30:00|147.52|144.72|147.41|144.61|147.52|144.72|146.96|144.16|0
1654655700000|2022-06-08 02:35:00|147.3|144.5|147.85|145.05|148.13|145.33|147.3|144.5|0
1654656000000|2022-06-08 02:40:00|147.96|145.16|147.29|144.49|148.18|145.38|147.29|144.49|0
1654656300000|2022-06-08 02:45:00|147.4|144.6|145.85|143.05|147.51|144.71|145.74|142.94|0
1654656600000|2022-06-08 02:50:00|145.9|143.1|145.73|142.93|146.18|143.38|145.73|142.93|0
1654656900000|2022-06-08 02:55:00|145.62|142.82|145.18|142.38|146.06|143.26|145.12|142.32|0
1654657200000|2022-06-08 03:00:00|145.07|142.27|145.34|142.54|145.51|142.71|144.96|142.16|0
1654657500000|2022-06-08 03:05:00|145.29|142.49|144.07|141.27|145.51|142.71|144.02|141.22|0
1654657800000|2022-06-08 03:10:00|144.13|141.33|143.63|140.83|144.29|141.49|143.47|140.67|0
1654658100000|2022-06-08 03:15:00|143.57|140.77|141.45|138.65|143.9|141.1|141.13|138.33|0
1654658400000|2022-06-08 03:20:00|141.56|138.76|142.21|139.41|142.43|139.63|141.23|138.43|0
1654658700000|2022-06-08 03:25:00|142.1|139.3|142.53|139.73|142.53|139.73|141.45|138.65|0
1654659000000|2022-06-08 03:30:00|142.42|139.62|141.77|138.97|142.97|140.17|141.66|138.86|0
1654659300000|2022-06-08 03:35:00|141.87|139.07|141.98|139.18|142.42|139.62|141.77|138.97|0
1654659600000|2022-06-08 03:40:00|141.92|139.12|141.54|138.74|141.98|139.18|141.22|138.42|0
1654659900000|2022-06-08 03:45:00|141.49|138.69|142.35|139.55|142.52|139.72|141.22|138.42|0
1654660200000|2022-06-08 03:50:00|142.41|139.61|141.86|139.06|142.41|139.61|141.75|138.95|0
1654660500000|2022-06-08 03:55:00|141.75|138.95|141.86|139.06|142.08|139.28|141.64|138.84|0
1654660800000|2022-06-08 04:00:00|141.75|138.95|141.58|138.78|141.97|139.17|141.47|138.67|0
1654661100000|2022-06-08 04:05:00|141.53|138.73|141.42|138.62|141.86|139.06|141.42|138.62|0
1654661400000|2022-06-08 04:10:00|141.58|138.78|141.74|138.94|141.74|138.94|141.42|138.62|0
1654661700000|2022-06-08 04:15:00|141.68|138.88|141.74|138.94|142.61|139.81|141.63|138.83|0
1654662000000|2022-06-08 04:20:00|141.85|139.05|142.6|139.8|142.93|140.13|141.85|139.05|0
1654662300000|2022-06-08 04:25:00|142.71|139.91|142.71|139.91|142.87|140.07|142.17|139.37|0
1654662600000|2022-06-08 04:30:00|142.82|140.02|142.54|139.74|142.93|140.13|142.16|139.36|0
1654662900000|2022-06-08 04:35:00|142.49|139.69|142.16|139.36|142.6|139.8|142.05|139.25|0
1654663200000|2022-06-08 04:40:00|142.27|139.47|142.32|139.52|142.48|139.68|142.1|139.3|0
1654663500000|2022-06-08 04:45:00|142.37|139.57|142.31|139.51|142.48|139.68|142.15|139.35|0
1654663800000|2022-06-08 04:50:00|142.26|139.46|140.74|137.94|142.26|139.46|140.74|137.94|0
1654664100000|2022-06-08 04:55:00|140.9|138.1|140.2|137.4|141.17|138.37|140.09|137.29|0
1654664400000|2022-06-08 05:00:00|140.09|137.29|141.33|138.53|141.39|138.59|140.09|137.29|0
1654664700000|2022-06-08 05:05:00|141.28|138.48|142.68|139.88|142.68|139.88|141.28|138.48|0
1654665000000|2022-06-08 05:10:00|142.58|139.78|143.01|140.21|143.12|140.32|142.58|139.78|0
1654665300000|2022-06-08 05:15:00|142.95|140.15|142.24|139.44|143.17|140.37|142.03|139.23|0
1654665600000|2022-06-08 05:20:00|142.03|139.23|142.02|139.22|143|140.2|141.81|139.01|0
1654665900000|2022-06-08 05:25:00|141.91|139.11|142.02|139.22|142.24|139.44|141.26|138.46|0
1654666200000|2022-06-08 05:30:00|141.85|139.05|143.65|140.85|143.87|141.07|141.85|139.05|0
1654666500000|2022-06-08 05:35:00|143.54|140.74|143.32|140.52|143.54|140.74|142.78|139.98|0
1654666800000|2022-06-08 05:40:00|143.21|140.41|143.54|140.74|144.42|141.62|143.21|140.41|0
1654667100000|2022-06-08 05:45:00|143.59|140.79|143.48|140.68|143.86|141.06|143.21|140.41|0
1654667400000|2022-06-08 05:50:00|143.53|140.73|143.47|140.67|143.75|140.95|143.31|140.51|0
1654667700000|2022-06-08 05:55:00|143.53|140.73|143.64|140.84|143.75|140.95|142.65|139.85|0
1654668000000|2022-06-08 06:00:00|143.53|140.73|142.98|140.18|143.64|140.84|142.87|140.07|0
1654668300000|2022-06-08 06:05:00|143.09|140.29|143.19|140.39|143.52|140.72|142.54|139.74|0
1654668600000|2022-06-08 06:10:00|143.08|140.28|142.21|139.41|143.08|140.28|142.21|139.41|0
1654668900000|2022-06-08 06:15:00|142.15|139.35|142.64|139.84|142.64|139.84|141.77|138.97|0
1654669200000|2022-06-08 06:20:00|142.69|139.89|144.61|141.81|144.72|141.92|142.53|139.73|0
1654669500000|2022-06-08 06:25:00|144.5|141.7|144.16|141.36|144.94|142.14|143.95|141.15|0
1654669800000|2022-06-08 06:30:00|144.27|141.47|145.04|142.24|145.37|142.57|144.16|141.36|0
1654670100000|2022-06-08 06:35:00|144.98|142.18|144.54|141.74|145.04|142.24|144.49|141.69|0
1654670400000|2022-06-08 06:40:00|144.49|141.69|144.05|141.25|144.82|142.02|143.83|141.03|0
1654670700000|2022-06-08 06:45:00|143.83|141.03|143.6|140.8|144.05|141.25|143.6|140.8|0
1654671000000|2022-06-08 06:50:00|143.71|140.91|142.73|139.93|144.04|141.24|142.73|139.93|0
1654671300000|2022-06-08 06:55:00|142.62|139.82|143.82|141.02|143.82|141.02|142.62|139.82|0
1654671600000|2022-06-08 07:00:00|143.38|140.58|141.52|138.72|143.6|140.8|141.2|138.4|0
1654671900000|2022-06-08 07:05:00|141.38|138.98|139.22|136.82|141.48|139.08|137.41|135.01|0
1654672200000|2022-06-08 07:10:00|139.01|136.61|139.86|137.46|140.08|137.68|138.26|135.86|0
1654672500000|2022-06-08 07:15:00|139.76|137.36|140.23|137.83|141.05|138.65|139.43|137.03|0
1654672800000|2022-06-08 07:20:00|140.18|137.78|140.18|137.78|140.51|138.11|139.11|136.71|0
1654673100000|2022-06-08 07:25:00|140.07|137.67|140.01|137.61|140.77|138.37|139.43|137.03|0
1654673400000|2022-06-08 07:30:00|139.96|137.56|140.5|138.1|140.71|138.31|139.74|137.34|0
1654673700000|2022-06-08 07:35:00|140.39|137.99|140.93|138.53|140.93|138.53|139.31|136.91|0
1654674000000|2022-06-08 07:40:00|141.03|138.63|141.68|139.28|142.12|139.72|141.03|138.63|0
1654674300000|2022-06-08 07:45:00|141.36|138.96|141.03|138.63|142.01|139.61|140.81|138.41|0
1654674600000|2022-06-08 07:50:00|140.92|138.52|141.24|138.84|142.33|139.93|140.92|138.52|0
1654674900000|2022-06-08 07:55:00|141.35|138.95|140.37|137.97|141.73|139.33|140.37|137.97|0
1654675200000|2022-06-08 08:00:00|140.16|137.76|140.8|138.4|141.34|138.94|139.73|137.33|0
1654675500000|2022-06-08 08:05:00|140.69|138.29|140.69|138.29|141.02|138.62|139.61|137.21|0
1654675800000|2022-06-08 08:10:00|140.8|138.4|140.69|138.29|141.45|139.05|140.26|137.86|0
1654676100000|2022-06-08 08:15:00|140.58|138.18|139.87|137.47|140.69|138.29|138.86|136.46|0
1654676400000|2022-06-08 08:20:00|139.93|137.53|141.87|139.47|142.08|139.68|139.5|137.1|0
1654676700000|2022-06-08 08:25:00|141.97|139.57|142.41|140.01|142.52|140.12|141.32|138.92|0
1654677000000|2022-06-08 08:30:00|142.51|140.11|142.62|140.22|142.73|140.33|142.08|139.68|0
1654677300000|2022-06-08 08:35:00|142.73|140.33|142.94|140.54|143.71|141.31|142.62|140.22|0
1654677600000|2022-06-08 08:40:00|142.83|140.43|143.1|140.7|143.1|140.7|142.4|140|0
1654677900000|2022-06-08 08:45:00|143.16|140.76|143.35|140.95|144.11|141.71|142.8|140.4|0
1654678200000|2022-06-08 08:50:00|143.4|141|143.67|141.27|144|141.6|142.36|139.96|0
1654678500000|2022-06-08 08:55:00|143.56|141.16|142.85|140.45|143.56|141.16|142.36|139.96|0
1654678800000|2022-06-08 09:00:00|142.79|140.39|142.03|139.63|143.12|140.72|141.92|139.52|0
1654679100000|2022-06-08 09:05:00|141.81|139.41|140.51|138.11|141.92|139.52|140.41|138.01|0
1654679400000|2022-06-08 09:10:00|140.62|138.22|141.7|139.3|142.13|139.73|140.19|137.79|0
1654679700000|2022-06-08 09:15:00|141.81|139.41|142.35|139.95|142.35|139.95|141.27|138.87|0
1654680000000|2022-06-08 09:20:00|142.24|139.84|142.24|139.84|142.78|140.38|142.13|139.73|0
1654680300000|2022-06-08 09:25:00|142.45|140.05|141.69|139.29|143|140.6|141.69|139.29|0
1654680600000|2022-06-08 09:30:00|141.63|139.23|142.34|139.94|142.88|140.48|141.58|139.18|0
1654680900000|2022-06-08 09:35:00|142.39|139.99|142.33|139.93|142.99|140.59|141.74|139.34|0
1654681200000|2022-06-08 09:40:00|142.28|139.88|143.09|140.69|143.53|141.13|141.74|139.34|0
1654681500000|2022-06-08 09:45:00|143.04|140.64|142.98|140.58|143.64|141.24|142.92|140.52|0
1654681800000|2022-06-08 09:50:00|142.87|140.47|142.81|140.41|143.42|141.02|142.65|140.25|0
1654682100000|2022-06-08 09:55:00|142.76|140.36|142.65|140.25|143.08|140.68|142.54|140.14|0
1654682400000|2022-06-08 10:00:00|142.54|140.14|141.72|139.32|142.54|140.14|141.02|138.62|0
1654682700000|2022-06-08 10:05:00|141.67|139.27|139.78|137.38|141.78|139.38|139.45|137.05|0
1654683000000|2022-06-08 10:10:00|139.61|137.21|139.66|137.26|140.36|137.96|139.45|137.05|0
1654683300000|2022-06-08 10:15:00|139.56|137.16|139.77|137.37|140.53|138.13|139.56|137.16|0
1654683600000|2022-06-08 10:20:00|139.82|137.42|139.98|137.58|140.41|138.01|139.55|137.15|0
1654683900000|2022-06-08 10:25:00|140.03|137.63|139.76|137.36|140.3|137.9|139.55|137.15|0
1654684200000|2022-06-08 10:30:00|139.65|137.25|139.33|136.93|139.98|137.58|139.12|136.72|0
1654684500000|2022-06-08 10:35:00|139.44|137.04|140.35|137.95|140.51|138.11|139.22|136.82|0
1654684800000|2022-06-08 10:40:00|140.29|137.89|140.56|138.16|140.94|138.54|140.18|137.78|0
1654685100000|2022-06-08 10:45:00|140.51|138.11|141.8|139.4|141.8|139.4|140.08|137.68|0
1654685400000|2022-06-08 10:50:00|141.91|139.51|143.32|140.92|143.54|141.14|141.1|138.7|0
1654685700000|2022-06-08 10:55:00|143.27|140.87|142.88|140.48|143.43|141.03|142.61|140.21|0
1654686000000|2022-06-08 11:00:00|142.78|140.38|142.61|140.21|142.93|140.53|141.69|139.29|0
1654686300000|2022-06-08 11:05:00|142.72|140.32|143.04|140.64|143.04|140.64|142.28|139.88|0
1654686600000|2022-06-08 11:10:00|142.93|140.53|144.68|142.28|144.79|142.39|142.82|140.42|0
1654686900000|2022-06-08 11:15:00|144.35|141.95|144.78|142.38|145.16|142.76|143.91|141.51|0
1654687200000|2022-06-08 11:20:00|144.72|142.32|144.61|142.21|145.05|142.65|144.28|141.88|0
1654687500000|2022-06-08 11:25:00|144.55|142.15|145.16|142.76|145.16|142.76|144.55|142.15|0
1654687800000|2022-06-08 11:30:00|145.15|142.75|146.58|144.18|147.03|144.63|145.15|142.75|0
1654688100000|2022-06-08 11:35:00|146.69|144.29|146.43|144.03|146.97|144.57|146.15|143.75|0
1654688400000|2022-06-08 11:40:00|146.32|143.92|145.7|143.3|146.58|144.18|145.37|142.97|0
1654688700000|2022-06-08 11:45:00|145.75|143.35|144.7|142.3|145.92|143.52|144.7|142.3|0
1654689000000|2022-06-08 11:50:00|144.59|142.19|144.04|141.64|144.59|142.19|143.94|141.54|0
1654689300000|2022-06-08 11:55:00|143.93|141.53|144.04|141.64|144.59|142.19|143.93|141.53|0
1654689600000|2022-06-08 12:00:00|143.98|141.58|143.71|141.31|144.15|141.75|143|140.6|0
1654689900000|2022-06-08 12:05:00|143.6|141.2|143.82|141.42|144.58|142.18|143.6|141.2|0
1654690200000|2022-06-08 12:10:00|143.81|141.41|144.36|141.96|145.24|142.84|143.6|141.2|0
1654690500000|2022-06-08 12:15:00|144.25|141.85|143.92|141.52|144.25|141.85|143.26|140.86|0
1654690800000|2022-06-08 12:20:00|143.81|141.41|142.01|139.61|143.92|141.52|141.96|139.56|0
1654691100000|2022-06-08 12:25:00|141.85|139.45|141.84|139.44|142.39|139.99|141.31|138.91|0
1654691400000|2022-06-08 12:30:00|141.63|139.23|139.85|137.45|141.74|139.34|139.05|136.65|0
1654691700000|2022-06-08 12:35:00|139.79|137.39|140.96|138.56|141.07|138.67|139.47|137.07|0
1654692000000|2022-06-08 12:40:00|140.91|138.51|141.93|139.53|141.93|139.53|139.78|137.38|0
1654692300000|2022-06-08 12:45:00|141.98|139.58|142.2|139.8|142.85|140.45|141.61|139.21|0
1654692600000|2022-06-08 12:50:00|142.09|139.69|140.79|138.39|142.79|140.39|140.47|138.07|0
1654692900000|2022-06-08 12:55:00|140.68|138.28|141.27|138.87|142.09|139.69|140.47|138.07|0
1654693200000|2022-06-08 13:00:00|141.16|138.76|140|137.6|141.27|138.87|139.12|136.72|0
1654693500000|2022-06-08 13:05:00|139.9|137.5|140.86|138.46|141.19|138.79|139.73|137.33|0
1654693800000|2022-06-08 13:10:00|140.54|138.14|141.23|138.83|141.51|139.11|139.95|137.55|0
1654694100000|2022-06-08 13:15:00|141.29|138.89|140.58|138.18|141.29|138.89|140.21|137.81|0
1654694400000|2022-06-08 13:20:00|140.53|138.13|140.85|138.45|141.07|138.67|140.1|137.7|0
1654694700000|2022-06-08 13:25:00|140.9|138.5|141.71|139.31|142.04|139.64|140.85|138.45|0
1654695000000|2022-06-08 13:30:00|141.82|139.42|139.34|136.94|141.82|139.42|136.37|133.97|0
1654695300000|2022-06-08 13:35:00|139.29|136.89|142.57|140.17|143.34|140.94|138.59|136.19|0
1654695600000|2022-06-08 13:40:00|142.68|140.28|140.84|138.44|142.68|140.28|140.3|137.9|0
1654695900000|2022-06-08 13:45:00|140.95|138.55|147.34|144.94|148.78|146.38|140.95|138.55|0
1654696200000|2022-06-08 13:50:00|147.45|145.05|148.47|146.07|148.7|146.3|146.14|143.74|0
1654696500000|2022-06-08 13:55:00|148.25|145.85|147.02|144.62|149.03|146.63|146.69|144.29|0
1654696800000|2022-06-08 14:00:00|147.24|144.84|146.61|144.21|147.58|145.18|143.6|141.2|0
1654697100000|2022-06-08 14:05:00|146.83|144.43|146.61|144.21|147.72|145.32|145.73|143.33|0
1654697400000|2022-06-08 14:10:00|146.5|144.1|139.63|137.23|146.5|144.1|139.63|137.23|0
1654697700000|2022-06-08 14:15:00|139.36|136.96|142.43|140.03|142.43|140.03|138.56|136.16|0
1654698000000|2022-06-08 14:20:00|142.65|140.25|145.83|143.43|146.05|143.65|142.65|140.25|0
1654698300000|2022-06-08 14:25:00|145.27|142.87|143.3|140.9|145.71|143.31|143.3|140.9|0
1654698600000|2022-06-08 14:30:00|143.35|140.95|146.04|143.64|146.7|144.3|142.43|140.03|0
1654698900000|2022-06-08 14:35:00|146.15|143.75|145.59|143.19|147.59|145.19|145.26|142.86|0
1654699200000|2022-06-08 14:40:00|145.71|143.31|142.69|140.29|147.03|144.63|140.74|138.34|0
1654699500000|2022-06-08 14:45:00|142.8|140.4|144.11|141.71|144.99|142.59|142.8|140.4|0
1654699800000|2022-06-08 14:50:00|144.33|141.93|144|141.6|145.21|142.81|143.23|140.83|0
1654700100000|2022-06-08 14:55:00|143.89|141.49|141.77|139.37|144.11|141.71|140.58|138.18|0
1654700400000|2022-06-08 15:00:00|141.99|139.59|141.23|138.83|142.32|139.92|140.04|137.64|0
1654700700000|2022-06-08 15:05:00|140.9|138.5|142.2|139.8|142.53|140.13|140.9|138.5|0
1654701000000|2022-06-08 15:10:00|142.31|139.91|145.04|142.64|145.15|142.75|141.44|139.04|0
1654701300000|2022-06-08 15:15:00|145.59|143.19|146.55|144.15|149.7|147.3|144.49|142.09|0
1654701600000|2022-06-08 15:20:00|146.66|144.26|145.22|142.82|147.1|144.7|145|142.6|0
1654701900000|2022-06-08 15:25:00|145.11|142.71|145.99|143.59|146.54|144.14|145|142.6|0
1654702200000|2022-06-08 15:30:00|146.04|143.64|146.21|143.81|147.1|144.7|145.32|142.92|0
1654702500000|2022-06-08 15:35:00|146.32|143.92|146.54|144.14|146.98|144.58|145.76|143.36|0
1654702800000|2022-06-08 15:40:00|146.65|144.25|143.55|141.15|147.98|145.58|143.33|140.93|0
1654703100000|2022-06-08 15:45:00|143.99|141.59|143.85|141.45|144.95|142.55|143.08|140.68|0
1654703400000|2022-06-08 15:50:00|143.63|141.23|144.18|141.78|145.06|142.66|143.63|141.23|0
1654703700000|2022-06-08 15:55:00|144.34|141.94|143.4|141|144.84|142.44|142.97|140.57|0
1654704000000|2022-06-08 16:00:00|143.18|140.78|144.17|141.77|145.72|143.32|142.42|140.02|0
1654704300000|2022-06-08 16:05:00|143.95|141.55|143.07|140.67|144.28|141.88|141.87|139.47|0
1654704600000|2022-06-08 16:10:00|143.29|140.89|143.83|141.43|144.06|141.66|142.85|140.45|0
1654704900000|2022-06-08 16:15:00|143.94|141.54|143.5|141.1|143.94|141.54|142.19|139.79|0
1654705200000|2022-06-08 16:20:00|143.72|141.32|140.77|138.37|143.83|141.43|140.01|137.61|0
1654705500000|2022-06-08 16:25:00|140.88|138.48|139.68|137.28|140.88|138.48|137.42|135.02|0
1654705800000|2022-06-08 16:30:00|139.57|137.17|136.35|133.95|139.68|137.28|135.4|133|0
1654706100000|2022-06-08 16:35:00|136.46|134.06|132.34|129.94|136.57|134.17|132.34|129.94|0
1654706400000|2022-06-08 16:40:00|132.24|129.84|130.06|127.66|133.18|130.78|130.06|127.66|0
1654706700000|2022-06-08 16:45:00|129.95|127.55|132.55|130.15|132.7|130.3|129.34|126.94|0
1654707000000|2022-06-08 16:50:00|132.44|130.04|132.82|130.42|133.24|130.84|130.4|128|0
1654707300000|2022-06-08 16:55:00|132.71|130.31|134.18|131.78|134.28|131.88|132.24|129.84|0
1654707600000|2022-06-08 17:00:00|134.28|131.88|131.35|128.95|134.28|131.88|130.73|128.33|0
1654707900000|2022-06-08 17:05:00|131.14|128.74|133.12|130.72|133.44|131.04|130.94|128.54|0
1654708200000|2022-06-08 17:10:00|133.02|130.62|132.39|129.99|133.33|130.93|130.93|128.53|0
1654708500000|2022-06-08 17:15:00|132.28|129.88|133.54|131.14|133.75|131.35|131.45|129.05|0
1654708800000|2022-06-08 17:20:00|133.22|130.82|132.07|129.67|133.43|131.03|131.86|129.46|0
1654709100000|2022-06-08 17:25:00|132.28|129.88|130.04|127.64|132.49|130.09|130.04|127.64|0
1654709400000|2022-06-08 17:30:00|129.93|127.53|127.57|125.17|130.14|127.74|126.7|124.3|0
1654709700000|2022-06-08 17:35:00|127.67|125.27|125.44|123.04|127.67|125.27|125.33|122.93|0
1654710000000|2022-06-08 17:40:00|125.33|122.93|129.1|126.7|129.2|126.8|125.33|122.93|0
1654710300000|2022-06-08 17:45:00|128.79|126.39|129.82|127.42|130.54|128.14|128.28|125.88|0
1654710600000|2022-06-08 17:50:00|129.92|127.52|129.14|126.74|130.34|127.94|127.97|125.57|0
1654710900000|2022-06-08 17:55:00|129.2|126.8|128.68|126.28|130.54|128.14|128.37|125.97|0
1654711200000|2022-06-08 18:00:00|128.48|126.08|129.5|127.1|130.64|128.24|128.48|126.08|0
1654711500000|2022-06-08 18:05:00|129.71|127.31|129.5|127.1|130.63|128.23|128.78|126.38|0
1654711800000|2022-06-08 18:10:00|129.6|127.2|129.39|126.99|130.22|127.82|127.95|125.55|0
1654712100000|2022-06-08 18:15:00|129.6|127.2|128.36|125.96|129.91|127.51|127.44|125.04|0
1654712400000|2022-06-08 18:20:00|128.26|125.86|128.36|125.96|129.28|126.88|127.24|124.84|0
1654712700000|2022-06-08 18:25:00|128.25|125.85|126.42|124.02|128.87|126.47|124.7|122.3|0
1654713000000|2022-06-08 18:30:00|126.21|123.81|125.6|123.2|127.94|125.54|125.5|123.1|0
1654713300000|2022-06-08 18:35:00|125.5|123.1|125.8|123.4|126.21|123.81|124.19|121.79|0
1654713600000|2022-06-08 18:40:00|125.9|123.5|128.55|126.15|128.96|126.56|125.9|123.5|0
1654713900000|2022-06-08 18:45:00|128.45|126.05|128.44|126.04|129.68|127.28|127.83|125.43|0
1654714200000|2022-06-08 18:50:00|128.55|126.15|127.21|124.81|128.65|126.25|127.21|124.81|0
1654714500000|2022-06-08 18:55:00|127.11|124.71|127.52|125.12|127.93|125.53|126.81|124.41|0
1654714800000|2022-06-08 19:00:00|127.42|125.02|126.6|124.2|127.42|125.02|125.49|123.09|0
1654715100000|2022-06-08 19:05:00|126.5|124.1|125.58|123.18|127.05|124.65|124.17|121.77|0
1654715400000|2022-06-08 19:10:00|125.28|122.88|128.33|125.93|128.74|126.34|125.18|122.78|0
1654715700000|2022-06-08 19:15:00|128.22|125.82|128.53|126.13|129.15|126.75|126.88|124.48|0
1654716000000|2022-06-08 19:20:00|128.48|126.08|130.9|128.5|131.21|128.81|128.22|125.82|0
1654716300000|2022-06-08 19:25:00|131|128.6|130.59|128.19|131.73|129.33|130.17|127.77|0
1654716600000|2022-06-08 19:30:00|130.79|128.39|132.04|129.64|132.46|130.06|129.86|127.46|0
1654716900000|2022-06-08 19:35:00|132.09|129.69|130.78|128.38|133.09|130.69|130.46|128.06|0
1654717200000|2022-06-08 19:40:00|130.67|128.27|129.63|127.23|130.67|128.27|129.32|126.92|0
1654717500000|2022-06-08 19:45:00|129.84|127.44|125.63|123.23|129.84|127.44|125.53|123.13|0
1654717800000|2022-06-08 19:50:00|125.74|123.34|126.34|123.94|128.29|125.89|124.92|122.52|0
1654718100000|2022-06-08 19:55:00|126.55|124.15|126.64|124.24|127.77|125.37|125.53|123.13|0
1654718400000|2022-06-08 20:00:00|127.05|124.65|125|122.6|127.36|124.96|124.79|122.39|0
1654718700000|2022-06-08 20:05:00|125.1|122.7|125.7|123.3|125.91|123.51|124.69|122.29|0
1654719000000|2022-06-08 20:10:00|125.6|123.2|127.03|124.63|127.03|124.63|125.6|123.2|0
1654719300000|2022-06-08 20:15:00|127.07|124.27|126.61|123.81|127.12|124.32|126.15|123.35|0
1654719600000|2022-06-08 20:20:00|126.51|123.71|126.91|124.11|127.12|124.32|126.41|123.61|0
1654719900000|2022-06-08 20:25:00|126.81|124.01|126.91|124.11|127.12|124.32|126.81|124.01|0
1654720200000|2022-06-08 20:30:00|126.96|124.16|127.21|124.41|127.42|124.62|126.91|124.11|0
1654720500000|2022-06-08 20:35:00|127.32|124.52|127.11|124.31|127.42|124.62|127.01|124.21|0
1654720800000|2022-06-08 20:40:00|127.01|124.21|126.7|123.9|127.01|124.21|126.6|123.8|0
1654721100000|2022-06-08 20:45:00|126.9|124.1|126.49|123.69|126.9|124.1|126.49|123.69|0
1654721400000|2022-06-08 20:50:00|126.59|123.79|126.9|124.1|127.1|124.3|126.49|123.69|0
1654721700000|2022-06-08 20:55:00|127.83|125.03|127.68|124.88|128.45|125.65|127.68|124.88|0
1654722000000|2022-06-08 21:00:00|127.79|124.99|127.95|125.15|127.99|125.19|127.68|124.88|0
1654722300000|2022-06-08 21:05:00|127.92|125.12|128.03|125.23|128.03|125.23|127.92|125.12|0
1654722600000|2022-06-08 21:10:00|128.05|125.25|128.1|125.3|128.11|125.31|128.05|125.25|0
1654722900000|2022-06-08 21:15:00|128.19|125.39|128.13|125.33|128.21|125.41|128.13|125.33|0
1654723200000|2022-06-08 21:20:00|128.17|125.37|128.01|125.21|128.17|125.37|127.89|125.09|0
1654723500000|2022-06-08 21:25:00|128.04|125.24|128.07|125.27|128.07|125.27|128.04|125.24|0
1654723800000|2022-06-08 21:30:00|128.05|125.25|127.75|124.95|128.05|125.25|127.75|124.95|0
1654724100000|2022-06-08 21:35:00|127.8|125|127.81|125.01|127.88|125.08|127.8|125|0
1654724400000|2022-06-08 21:40:00|127.8|125|127.8|125|127.8|125|127.8|125|0
1654724700000|2022-06-08 21:45:00|127.76|124.96|127.74|124.94|127.77|124.97|127.7|124.9|0
1654725000000|2022-06-08 21:50:00|127.83|125.03|127.86|125.06|127.92|125.12|127.82|125.02|0
1654725300000|2022-06-08 21:55:00|127.9|125.1|127.91|125.11|127.95|125.15|127.8|125|0
1654725600000|2022-06-08 22:00:00|127.64|124.84|126.57|123.77|127.79|124.99|126.57|123.77|0
1654725900000|2022-06-08 22:05:00|126.67|123.87|127.07|124.27|127.07|124.27|126.67|123.87|0
1654726200000|2022-06-08 22:10:00|127.02|124.22|127.17|124.37|127.27|124.47|126.87|124.07|0
1654726500000|2022-06-08 22:15:00|127.27|124.47|127.27|124.47|127.48|124.68|127.27|124.47|0
1654726800000|2022-06-08 22:20:00|127.32|124.52|127.17|124.37|127.58|124.78|127.06|124.26|0
1654727100000|2022-06-08 22:25:00|127.16|124.36|127.67|124.87|127.88|125.08|127.16|124.36|0
1654727400000|2022-06-08 22:30:00|127.78|124.98|128.08|125.28|128.29|125.49|127.78|124.98|0
1654727700000|2022-06-08 22:35:00|127.98|125.18|128.13|125.33|128.23|125.43|127.57|124.77|0
1654728000000|2022-06-08 22:40:00|128.28|125.48|128.18|125.38|128.28|125.48|128.07|125.27|0
1654728300000|2022-06-08 22:45:00|128.12|125.32|128.28|125.48|128.28|125.48|127.97|125.17|0
1654728600000|2022-06-08 22:50:00|128.17|125.37|128.58|125.78|128.58|125.78|128.17|125.37|0
1654728900000|2022-06-08 22:55:00|128.68|125.88|128.58|125.78|128.79|125.99|128.48|125.68|0
1654729200000|2022-06-08 23:00:00|128.48|125.68|128.58|125.78|128.89|126.09|128.37|125.57|0
1654729500000|2022-06-08 23:05:00|128.52|125.72|128.62|125.82|128.88|126.08|128.47|125.67|0
1654729800000|2022-06-08 23:10:00|128.57|125.77|128.88|126.08|128.88|126.08|128.57|125.77|0
1654730100000|2022-06-08 23:15:00|128.98|126.18|128.98|126.18|128.98|126.18|128.88|126.08|0
1654730400000|2022-06-08 23:20:00|129.03|126.23|128.77|125.97|129.08|126.28|128.77|125.97|0
1654730700000|2022-06-08 23:25:00|128.71|125.91|128.2|125.4|128.71|125.91|127.99|125.19|0
1654731000000|2022-06-08 23:30:00|128.15|125.35|128.76|125.96|129.07|126.27|128.15|125.35|0
1654731300000|2022-06-08 23:35:00|128.66|125.86|128.14|125.34|128.71|125.91|128.14|125.34|0
1654731600000|2022-06-08 23:40:00|128.19|125.39|128.6|125.8|128.76|125.96|127.88|125.08|0
1654731900000|2022-06-08 23:45:00|128.65|125.85|128.91|126.11|128.96|126.16|128.65|125.85|0
1654732200000|2022-06-08 23:50:00|129.06|126.26|127.87|125.07|129.06|126.26|127.87|125.07|0
1654732500000|2022-06-08 23:55:00|127.93|125.13|128.44|125.64|128.44|125.64|127.72|124.92|0
1654732800000|2022-06-09 00:00:00|128.85|126.05|127.41|124.61|129.67|126.87|127.31|124.51|0
1654733100000|2022-06-09 00:05:00|127.31|124.51|127.61|124.81|128.12|125.32|127.1|124.3|0
1654733400000|2022-06-09 00:10:00|127.71|124.91|127.61|124.81|128.12|125.32|127|124.2|0
1654733700000|2022-06-09 00:15:00|127.4|124.6|126.69|123.89|127.61|124.81|126.02|123.22|0
1654734000000|2022-06-09 00:20:00|126.79|123.99|127.7|124.9|128.01|125.21|126.38|123.58|0
1654734300000|2022-06-09 00:25:00|127.6|124.8|126.92|124.12|127.7|124.9|126.52|123.72|0
1654734600000|2022-06-09 00:30:00|127.02|124.22|126.82|124.02|127.02|124.22|126.11|123.31|0
1654734900000|2022-06-09 00:35:00|126.92|124.12|125.64|122.84|127.12|124.32|125.19|122.39|0
1654735200000|2022-06-09 00:40:00|125.59|122.79|124.07|121.27|125.59|122.79|123.57|120.77|0
1654735500000|2022-06-09 00:45:00|124.17|121.37|124.77|121.97|124.88|122.08|123.97|121.17|0
1654735800000|2022-06-09 00:50:00|124.92|122.12|124.67|121.87|125.08|122.28|124.47|121.67|0
1654736100000|2022-06-09 00:55:00|124.57|121.77|124.16|121.36|124.77|121.97|123.96|121.16|0
1654736400000|2022-06-09 01:00:00|124.06|121.26|123.96|121.16|124.56|121.76|123.56|120.76|0
1654736700000|2022-06-09 01:05:00|123.86|121.06|124.36|121.56|124.36|121.56|123.66|120.86|0
1654737000000|2022-06-09 01:10:00|124.26|121.46|124.46|121.66|125.17|122.37|123.8|121|0
1654737300000|2022-06-09 01:15:00|124.66|121.86|124.35|121.55|125.06|122.26|123.9|121.1|0
1654737600000|2022-06-09 01:20:00|124.45|121.65|124.05|121.25|124.55|121.75|124.05|121.25|0
1654737900000|2022-06-09 01:25:00|124.15|121.35|123.04|120.24|124.2|121.4|122.74|119.94|0
1654738200000|2022-06-09 01:30:00|122.94|120.14|123.94|121.14|124.04|121.24|122.74|119.94|0
1654738500000|2022-06-09 01:35:00|124.04|121.24|121.34|118.54|124.14|121.34|121.34|118.54|0
1654738800000|2022-06-09 01:40:00|121.44|118.64|121.83|119.03|122.33|119.53|121.24|118.44|0
1654739100000|2022-06-09 01:45:00|121.63|118.83|121.68|118.88|121.83|119.03|120.94|118.14|0
1654739400000|2022-06-09 01:50:00|121.63|118.83|122.22|119.42|122.47|119.67|121.63|118.83|0
1654739700000|2022-06-09 01:55:00|122.12|119.32|122.22|119.42|122.47|119.67|122.02|119.22|0
1654740000000|2022-06-09 02:00:00|122.17|119.37|122.52|119.72|122.62|119.82|122.12|119.32|0
1654740300000|2022-06-09 02:05:00|122.47|119.67|123.22|120.42|123.22|120.42|122.47|119.67|0
1654740600000|2022-06-09 02:10:00|123.16|120.36|123.51|120.71|123.76|120.96|123.01|120.21|0
1654740900000|2022-06-09 02:15:00|123.61|120.81|122.81|120.01|123.71|120.91|122.51|119.71|0
1654741200000|2022-06-09 02:20:00|122.86|120.06|122.21|119.41|122.91|120.11|122.01|119.21|0
1654741500000|2022-06-09 02:25:00|122.31|119.51|122.2|119.4|122.31|119.51|121.91|119.11|0
1654741800000|2022-06-09 02:30:00|122.15|119.35|122.9|120.1|122.9|120.1|122|119.2|0
1654742100000|2022-06-09 02:35:00|122.8|120|123.3|120.5|123.4|120.6|122.8|120|0
1654742400000|2022-06-09 02:40:00|123.4|120.6|122.99|120.19|123.4|120.6|122.79|119.99|0
1654742700000|2022-06-09 02:45:00|123.09|120.29|123.89|121.09|124|121.2|122.99|120.19|0
1654743000000|2022-06-09 02:50:00|123.79|120.99|123.89|121.09|123.89|121.09|123.19|120.39|0
1654743300000|2022-06-09 02:55:00|123.99|121.19|123.69|120.89|123.99|121.19|123.34|120.54|0
1654743600000|2022-06-09 03:00:00|123.74|120.94|124.19|121.39|124.49|121.69|123.49|120.69|0
1654743900000|2022-06-09 03:05:00|124.09|121.29|123.68|120.88|124.09|121.29|123.63|120.83|0
1654744200000|2022-06-09 03:10:00|123.58|120.78|123.48|120.68|123.68|120.88|123.48|120.68|0
1654744500000|2022-06-09 03:15:00|123.58|120.78|123.88|121.08|123.92|121.12|122.97|120.17|0
1654744800000|2022-06-09 03:20:00|123.98|121.18|123.87|121.07|124.18|121.38|123.52|120.72|0
1654745100000|2022-06-09 03:25:00|123.77|120.97|124.17|121.37|124.27|121.47|123.77|120.97|0
1654745400000|2022-06-09 03:30:00|124.12|121.32|123.77|120.97|124.27|121.47|123.77|120.97|0
1654745700000|2022-06-09 03:35:00|123.81|121.01|123.76|120.96|123.97|121.17|123.76|120.96|0
1654746000000|2022-06-09 03:40:00|123.86|121.06|124.26|121.46|124.36|121.56|123.46|120.66|0
1654746300000|2022-06-09 03:45:00|124.31|121.51|124.87|122.07|124.97|122.17|123.96|121.16|0
1654746600000|2022-06-09 03:50:00|124.92|122.12|125.07|122.27|125.58|122.78|124.92|122.12|0
1654746900000|2022-06-09 03:55:00|125.17|122.37|124.96|122.16|125.17|122.37|124.86|122.06|0
1654747200000|2022-06-09 04:00:00|125.06|122.26|125.26|122.46|125.37|122.57|124.86|122.06|0
1654747500000|2022-06-09 04:05:00|125.31|122.51|124.85|122.05|125.36|122.56|124.85|122.05|0
1654747800000|2022-06-09 04:10:00|124.96|122.16|125.05|122.25|125.26|122.46|124.65|121.85|0
1654748100000|2022-06-09 04:15:00|125.1|122.3|124.95|122.15|125.26|122.46|124.85|122.05|0
1654748400000|2022-06-09 04:20:00|125.05|122.25|124.95|122.15|125.15|122.35|124.85|122.05|0
1654748700000|2022-06-09 04:25:00|125.05|122.25|125.04|122.24|125.25|122.45|124.89|122.09|0
1654749000000|2022-06-09 04:30:00|125.15|122.35|125.19|122.39|125.3|122.5|125.04|122.24|0
1654749300000|2022-06-09 04:35:00|125.24|122.44|124.78|121.98|125.24|122.44|124.74|121.94|0
1654749600000|2022-06-09 04:40:00|124.74|121.94|124.93|122.13|124.94|122.14|124.63|121.83|0
1654749900000|2022-06-09 04:45:00|124.83|122.03|124.83|122.03|124.83|122.03|124.43|121.63|0
1654750200000|2022-06-09 04:50:00|124.73|121.93|125.13|122.33|125.18|122.38|124.73|121.93|0
1654750500000|2022-06-09 04:55:00|125.03|122.23|124.82|122.02|125.13|122.33|124.67|121.87|0
1654750800000|2022-06-09 05:00:00|124.52|121.72|124.62|121.82|125.23|122.43|124.22|121.42|0
1654751100000|2022-06-09 05:05:00|124.82|122.02|126.29|123.49|126.34|123.54|124.82|122.02|0
1654751400000|2022-06-09 05:10:00|126.34|123.54|125.63|122.83|126.65|123.85|125.63|122.83|0
1654751700000|2022-06-09 05:15:00|125.52|122.72|125.27|122.47|125.83|123.03|125.22|122.42|0
1654752000000|2022-06-09 05:20:00|125.32|122.52|125.01|122.21|125.52|122.72|124.61|121.81|0
1654752300000|2022-06-09 05:25:00|125.11|122.31|125.72|122.92|125.82|123.02|125.06|122.26|0
1654752600000|2022-06-09 05:30:00|125.77|122.97|125.31|122.51|126.48|123.68|124.9|122.1|0
1654752900000|2022-06-09 05:35:00|125.21|122.41|123.79|120.99|125.41|122.61|123.79|120.99|0
1654753200000|2022-06-09 05:40:00|123.89|121.09|123.18|120.38|124.19|121.39|122.48|119.68|0
1654753500000|2022-06-09 05:45:00|123.13|120.33|123.38|120.58|123.48|120.68|122.28|119.48|0
1654753800000|2022-06-09 05:50:00|123.48|120.68|122.38|119.58|123.68|120.88|122.38|119.58|0
1654754100000|2022-06-09 05:55:00|122.48|119.68|122.07|119.27|122.58|119.78|121.98|119.18|0
1654754400000|2022-06-09 06:00:00|121.68|118.88|122.37|119.57|122.97|120.17|121.18|118.38|0
1654754700000|2022-06-09 06:05:00|122.47|119.67|123.02|120.22|123.07|120.27|121.22|118.42|0
1654755000000|2022-06-09 06:10:00|122.97|120.17|122.81|120.01|123.27|120.47|121.67|118.87|0
1654755300000|2022-06-09 06:15:00|122.77|119.97|122.26|119.46|122.97|120.17|122.21|119.41|0
1654755600000|2022-06-09 06:20:00|122.06|119.26|122.26|119.46|122.46|119.66|121.96|119.16|0
1654755900000|2022-06-09 06:25:00|122.36|119.56|121.96|119.16|122.36|119.56|121.46|118.66|0
1654756200000|2022-06-09 06:30:00|122.16|119.36|122.5|119.7|122.66|119.86|121.86|119.06|0
1654756500000|2022-06-09 06:35:00|122.45|119.65|123.15|120.35|123.55|120.75|122.45|119.65|0
1654756800000|2022-06-09 06:40:00|123.25|120.45|123|120.2|123.55|120.75|122.35|119.55|0
1654757100000|2022-06-09 06:45:00|122.95|120.15|123.45|120.65|123.85|121.05|122.85|120.05|0
1654757400000|2022-06-09 06:50:00|123.39|120.59|124.35|121.55|124.35|121.55|123.39|120.59|0
1654757700000|2022-06-09 06:55:00|124.45|121.65|125.05|122.25|125.05|122.25|124.45|121.65|0
1654758000000|2022-06-09 07:00:00|125.16|122.36|125.56|122.76|125.76|122.96|123.04|120.24|0
1654758300000|2022-06-09 07:05:00|125.26|122.86|126.68|124.28|126.89|124.49|124.85|122.45|0
1654758600000|2022-06-09 07:10:00|126.58|124.18|125.05|122.65|126.99|124.59|125.05|122.65|0
1654758900000|2022-06-09 07:15:00|124.95|122.55|124.99|122.59|125.65|123.25|124.34|121.94|0
1654759200000|2022-06-09 07:20:00|124.84|122.44|126.26|123.86|126.88|124.48|124.74|122.34|0
1654759500000|2022-06-09 07:25:00|126.36|123.96|126.26|123.86|126.67|124.27|125.85|123.45|0
1654759800000|2022-06-09 07:30:00|126.36|123.96|123.29|120.89|126.36|123.96|122.69|120.29|0
1654760100000|2022-06-09 07:35:00|123.19|120.79|124.09|121.69|124.29|121.89|122.69|120.29|0
1654760400000|2022-06-09 07:40:00|124.29|121.89|124.59|122.19|124.84|122.44|123.59|121.19|0
1654760700000|2022-06-09 07:45:00|124.49|122.09|125.19|122.79|125.8|123.4|124.39|121.99|0
1654761000000|2022-06-09 07:50:00|125.3|122.9|126.62|124.22|127.13|124.73|125.3|122.9|0
1654761300000|2022-06-09 07:55:00|126.56|124.16|126.51|124.11|126.82|124.42|125.8|123.4|0
1654761600000|2022-06-09 08:00:00|126.1|123.7|125.69|123.29|126.41|124.01|124.98|122.58|0
1654761900000|2022-06-09 08:05:00|125.59|123.19|124.88|122.48|125.79|123.39|123.82|121.42|0
1654762200000|2022-06-09 08:10:00|124.78|122.38|124.77|122.37|125.18|122.78|124.17|121.77|0
1654762500000|2022-06-09 08:15:00|124.72|122.32|125.18|122.78|125.48|123.08|124.72|122.32|0
1654762800000|2022-06-09 08:20:00|125.12|122.72|125.88|123.48|125.99|123.59|124.47|122.07|0
1654763100000|2022-06-09 08:25:00|125.78|123.38|126.08|123.68|126.19|123.79|125.48|123.08|0
1654763400000|2022-06-09 08:30:00|125.98|123.58|128.06|125.66|128.58|126.18|125.98|123.58|0
1654763700000|2022-06-09 08:35:00|127.95|125.55|128.26|125.86|129.39|126.99|127.95|125.55|0
1654764000000|2022-06-09 08:40:00|128.31|125.91|128.36|125.96|128.87|126.47|128.05|125.65|0
1654764300000|2022-06-09 08:45:00|128.46|126.06|131.31|128.91|131.31|128.91|128.46|126.06|0
1654764600000|2022-06-09 08:50:00|131.36|128.96|131.71|129.31|132.76|130.36|131.36|128.96|0
1654764900000|2022-06-09 08:55:00|131.82|129.42|133.18|130.78|133.28|130.88|131.4|129|0
1654765200000|2022-06-09 09:00:00|133.07|130.67|133.07|130.67|133.39|130.99|132.65|130.25|0
1654765500000|2022-06-09 09:05:00|132.96|130.56|132.86|130.46|133.38|130.98|132.23|129.83|0
1654765800000|2022-06-09 09:10:00|132.75|130.35|132.01|129.61|132.96|130.56|132.01|129.61|0
1654766100000|2022-06-09 09:15:00|132.12|129.72|131.75|129.35|132.43|130.03|131.49|129.09|0
1654766400000|2022-06-09 09:20:00|131.7|129.3|131.8|129.4|132.01|129.61|131.33|128.93|0
1654766700000|2022-06-09 09:25:00|131.74|129.34|131.69|129.29|132.32|129.92|131.58|129.18|0
1654767000000|2022-06-09 09:30:00|131.9|129.5|132.52|130.12|132.74|130.34|131.58|129.18|0
1654767300000|2022-06-09 09:35:00|132.58|130.18|132.68|130.28|133.05|130.65|132.42|130.02|0
1654767600000|2022-06-09 09:40:00|132.73|130.33|131.57|129.17|132.78|130.38|131.37|128.97|0
1654767900000|2022-06-09 09:45:00|131.78|129.38|132.1|129.7|132.1|129.7|131.47|129.07|0
1654768200000|2022-06-09 09:50:00|131.99|129.59|131.88|129.48|132.62|130.22|131.57|129.17|0
1654768500000|2022-06-09 09:55:00|131.78|129.38|131.36|128.96|131.88|129.48|130.52|128.12|0
1654768800000|2022-06-09 10:00:00|131.46|129.06|131.14|128.74|131.88|129.48|131.14|128.74|0
1654769100000|2022-06-09 10:05:00|131.25|128.85|131.04|128.64|131.67|129.27|130.94|128.54|0
1654769400000|2022-06-09 10:10:00|131.14|128.74|131.35|128.95|131.35|128.95|130.1|127.7|0
1654769700000|2022-06-09 10:15:00|131.24|128.84|132.6|130.2|132.81|130.41|131.14|128.74|0
1654770000000|2022-06-09 10:20:00|132.5|130.1|134.71|132.31|135.14|132.74|132.5|130.1|0
1654770300000|2022-06-09 10:25:00|134.82|132.42|137|134.6|137.01|134.61|134.39|131.99|0
1654770600000|2022-06-09 10:30:00|137.33|134.93|136.89|134.49|137.86|135.46|136.79|134.39|0
1654770900000|2022-06-09 10:35:00|136.84|134.44|135.82|133.42|137.37|134.97|135.72|133.32|0
1654771200000|2022-06-09 10:40:00|135.34|132.94|135.82|133.42|136.36|133.96|135.29|132.89|0
1654771500000|2022-06-09 10:45:00|135.71|133.31|135.5|133.1|136.03|133.63|135.18|132.78|0
1654771800000|2022-06-09 10:50:00|135.6|133.2|136.99|134.59|137.26|134.86|135.5|133.1|0
1654772100000|2022-06-09 10:55:00|136.88|134.48|135.97|133.57|136.88|134.48|135.81|133.41|0
1654772400000|2022-06-09 11:00:00|135.81|133.41|135.38|132.98|135.86|133.46|135.06|132.66|0
1654772700000|2022-06-09 11:05:00|135.27|132.87|135.27|132.87|135.59|133.19|134.53|132.13|0
1654773000000|2022-06-09 11:10:00|135.38|132.98|136.12|133.72|136.12|133.72|135.27|132.87|0
1654773300000|2022-06-09 11:15:00|136.01|133.61|134.84|132.44|136.33|133.93|134.79|132.39|0
1654773600000|2022-06-09 11:20:00|134.79|132.39|137.29|134.89|138.91|136.51|134.42|132.02|0
1654773900000|2022-06-09 11:25:00|136.86|134.46|135.58|133.18|137.29|134.89|135.05|132.65|0
1654774200000|2022-06-09 11:30:00|135.63|133.23|134.3|131.9|136.22|133.82|134.3|131.9|0
1654774500000|2022-06-09 11:35:00|134.2|131.8|134.67|132.27|134.93|132.53|133.88|131.48|0
1654774800000|2022-06-09 11:40:00|134.62|132.22|135.41|133.01|135.51|133.11|134.14|131.74|0
1654775100000|2022-06-09 11:45:00|135.51|133.11|131.44|129.04|137.87|135.47|131.18|128.78|0
1654775400000|2022-06-09 11:50:00|131.33|128.93|130.65|128.25|132.96|130.56|130.65|128.25|0
1654775700000|2022-06-09 11:55:00|130.81|128.41|130.75|128.35|131.07|128.67|129.56|127.16|0
1654776000000|2022-06-09 12:00:00|130.65|128.25|130.44|128.04|130.75|128.35|129.5|127.1|0
1654776300000|2022-06-09 12:05:00|130.38|127.98|130.02|127.62|130.75|128.35|129.4|127|0
1654776600000|2022-06-09 12:10:00|129.91|127.51|127.23|124.83|130.02|127.62|127.23|124.83|0
1654776900000|2022-06-09 12:15:00|127.03|124.63|127.64|125.24|128.26|125.86|126.52|124.12|0
1654777200000|2022-06-09 12:20:00|127.33|124.93|125.9|123.5|127.33|124.93|125.09|122.69|0
1654777500000|2022-06-09 12:25:00|125.7|123.3|126.57|124.17|126.76|124.36|123.95|121.55|0
1654777800000|2022-06-09 12:30:00|126.62|124.22|125.75|123.35|128.05|125.65|124.89|122.49|0
1654778100000|2022-06-09 12:35:00|125.6|123.2|125.9|123.5|126.01|123.61|124.29|121.89|0
1654778400000|2022-06-09 12:40:00|125.8|123.4|121.28|118.88|126.16|123.76|121.09|118.69|0
1654778700000|2022-06-09 12:45:00|121.18|118.78|121.18|118.78|122.58|120.18|121.08|118.68|0
1654779000000|2022-06-09 12:50:00|121.28|118.88|120.21|117.81|121.48|119.08|119.45|117.05|0
1654779300000|2022-06-09 12:55:00|120.11|117.71|121.39|118.99|122.03|119.63|120.11|117.71|0
1654779600000|2022-06-09 13:00:00|121.09|118.69|122.28|119.88|122.28|119.88|120.7|118.3|0
1654779900000|2022-06-09 13:05:00|122.18|119.78|120.24|117.84|122.28|119.88|120.2|117.8|0
1654780200000|2022-06-09 13:10:00|120.3|117.9|118.92|116.52|122.77|120.37|118.92|116.52|0
1654780500000|2022-06-09 13:15:00|119.02|116.62|118.82|116.42|119.8|117.4|117.94|115.54|0
1654780800000|2022-06-09 13:20:00|119.31|116.91|119.6|117.2|120.39|117.99|119.31|116.91|0
1654781100000|2022-06-09 13:25:00|119.79|117.39|118.81|116.41|120.29|117.89|118.81|116.41|0
1654781400000|2022-06-09 13:30:00|119.1|116.7|125.4|123|125.4|123|115.82|113.42|0
1654781700000|2022-06-09 13:35:00|126.2|123.8|119.28|116.88|126.2|123.8|119.08|116.68|0
1654782000000|2022-06-09 13:40:00|118.79|116.39|117.91|115.51|120.36|117.96|115.69|113.29|0
1654782300000|2022-06-09 13:45:00|117.33|114.93|119.62|117.22|121.4|119|114.8|112.4|0
1654782600000|2022-06-09 13:50:00|119.52|117.12|125.72|123.32|127.05|124.65|119.42|117.02|0
1654782900000|2022-06-09 13:55:00|125.42|123.02|127.59|125.19|127.69|125.29|124.61|122.21|0
1654783200000|2022-06-09 14:00:00|128|125.6|124.94|122.54|128|125.6|124.64|122.24|0
1654783500000|2022-06-09 14:05:00|124.53|122.13|120.44|118.04|124.89|122.49|120.05|117.65|0
1654783800000|2022-06-09 14:10:00|120.34|117.94|119.02|116.62|120.64|118.24|116.29|113.89|0
1654784100000|2022-06-09 14:15:00|119.12|116.72|120.9|118.5|123.3|120.9|118.53|116.13|0
1654784400000|2022-06-09 14:20:00|121.2|118.8|121.99|119.59|122.49|120.09|120.7|118.3|0
1654784700000|2022-06-09 14:25:00|122.09|119.69|123.28|120.88|123.28|120.88|121.19|118.79|0
1654785000000|2022-06-09 14:30:00|124.09|121.69|122.58|120.18|125.81|123.41|121.48|119.08|0
1654785300000|2022-06-09 14:35:00|123.08|120.68|124.29|121.89|124.79|122.39|122.18|119.78|0
1654785600000|2022-06-09 14:40:00|124.23|121.83|120.78|118.38|124.59|122.19|119.7|117.3|0
1654785900000|2022-06-09 14:45:00|120.88|118.48|119.5|117.1|121.08|118.68|118.81|116.41|0
1654786200000|2022-06-09 14:50:00|119.2|116.8|116.13|113.73|119.3|116.9|115.84|113.44|0
1654786500000|2022-06-09 14:55:00|115.84|113.44|118.07|115.67|118.75|116.35|115.07|112.67|0
1654786800000|2022-06-09 15:00:00|117.68|115.28|114.78|112.38|118.36|115.96|114.39|111.99|0
1654787100000|2022-06-09 15:05:00|114.68|112.28|115.62|113.22|116.53|114.13|113.06|110.66|0
1654787400000|2022-06-09 15:10:00|115.52|113.12|117.77|115.37|117.96|115.56|115.23|112.83|0
1654787700000|2022-06-09 15:15:00|117.96|115.56|117.28|114.88|118.35|115.95|116.7|114.3|0
1654788000000|2022-06-09 15:20:00|117.38|114.98|119.08|116.68|119.72|117.32|117.19|114.79|0
1654788300000|2022-06-09 15:25:00|119.03|116.63|117.37|114.97|119.32|116.92|116.89|114.49|0
1654788600000|2022-06-09 15:30:00|117.08|114.68|117.18|114.78|118.54|116.14|115.93|113.53|0
1654788900000|2022-06-09 15:35:00|117.47|115.07|118.14|115.74|119.07|116.67|116.79|114.39|0
1654789200000|2022-06-09 15:40:00|118.48|116.08|121.38|118.98|123.07|120.67|118.48|116.08|0
1654789500000|2022-06-09 15:45:00|121.08|118.68|116.46|114.06|122.51|120.11|116.17|113.77|0
1654789800000|2022-06-09 15:50:00|116.55|114.15|117.13|114.73|117.23|114.83|114.92|112.52|0
1654790100000|2022-06-09 15:55:00|117.23|114.83|118.78|116.38|118.98|116.58|116.94|114.54|0
1654790400000|2022-06-09 16:00:00|118.69|116.29|117.8|115.4|119.86|117.46|117.61|115.21|0
1654790700000|2022-06-09 16:05:00|117.9|115.5|116.73|114.33|118.19|115.79|115.96|113.56|0
1654791000000|2022-06-09 16:10:00|116.54|114.14|115.47|113.07|116.83|114.43|114.23|111.83|0
1654791300000|2022-06-09 16:15:00|115.38|112.98|115.86|113.46|115.95|113.55|114.61|112.21|0
1654791600000|2022-06-09 16:20:00|115.95|113.55|116.72|114.32|117.6|115.2|115.76|113.36|0
1654791900000|2022-06-09 16:25:00|116.63|114.23|118.67|116.27|119.35|116.95|116.34|113.94|0
1654792200000|2022-06-09 16:30:00|118.86|116.46|119.06|116.66|119.75|117.35|117.79|115.39|0
1654792500000|2022-06-09 16:35:00|118.96|116.56|119.35|116.95|120.18|117.78|118.66|116.26|0
1654792800000|2022-06-09 16:40:00|119.54|117.14|120.1|117.7|120.69|118.29|118.95|116.55|0
1654793100000|2022-06-09 16:45:00|120|117.6|119.01|116.61|120.3|117.9|118.62|116.22|0
1654793400000|2022-06-09 16:50:00|119.11|116.71|118.22|115.82|120.49|118.09|118.22|115.82|0
1654793700000|2022-06-09 16:55:00|117.93|115.53|121.28|118.88|121.98|119.58|117.25|114.85|0
1654794000000|2022-06-09 17:00:00|121.58|119.18|120.29|117.89|122.58|120.18|120.08|117.68|0
1654794300000|2022-06-09 17:05:00|120.19|117.79|120.29|117.89|122.49|120.09|120.19|117.79|0
1654794600000|2022-06-09 17:10:00|120.48|118.08|120.68|118.28|121.88|119.48|120.09|117.69|0
1654794900000|2022-06-09 17:15:00|120.48|118.08|120.28|117.88|121.03|118.63|119.39|116.99|0
1654795200000|2022-06-09 17:20:00|120.18|117.78|117.61|115.21|120.48|118.08|117.42|115.02|0
1654795500000|2022-06-09 17:25:00|117.52|115.12|116.15|113.75|117.91|115.51|115.57|113.17|0
1654795800000|2022-06-09 17:30:00|115.66|113.26|114.5|112.1|115.66|113.26|113.64|111.24|0
1654796100000|2022-06-09 17:35:00|114.4|112|114.31|111.91|114.79|112.39|112.87|110.47|0
1654796400000|2022-06-09 17:40:00|114.21|111.81|113.54|111.14|114.4|112|111.41|109.01|0
1654796700000|2022-06-09 17:45:00|113.3|110.9|114.97|112.57|115.16|112.76|113.16|110.76|0
1654797000000|2022-06-09 17:50:00|115.07|112.67|115.26|112.86|115.93|113.53|114.97|112.57|0
1654797300000|2022-06-09 17:55:00|115.16|112.76|118.01|115.61|118.1|115.7|115.16|112.76|0
1654797600000|2022-06-09 18:00:00|117.81|115.41|115.29|112.89|117.91|115.51|114.81|112.41|0
1654797900000|2022-06-09 18:05:00|115.19|112.79|115.38|112.98|116.25|113.85|114.43|112.03|0
1654798200000|2022-06-09 18:10:00|115.48|113.08|115.67|113.27|115.86|113.46|113.66|111.26|0
1654798500000|2022-06-09 18:15:00|115.57|113.17|114.99|112.59|116.05|113.65|114.51|112.11|0
1654798800000|2022-06-09 18:20:00|115.09|112.69|112.7|110.3|115.86|113.46|112.42|110.02|0
1654799100000|2022-06-09 18:25:00|112.8|110.4|114.03|111.63|114.7|112.3|112.13|109.73|0
1654799400000|2022-06-09 18:30:00|113.93|111.53|111.56|109.16|113.93|111.53|111.28|108.88|0
1654799700000|2022-06-09 18:35:00|111.47|109.07|110.71|108.31|112.03|109.63|110.15|107.75|0
1654800000000|2022-06-09 18:40:00|110.62|108.22|109.82|107.42|110.99|108.59|108.71|106.31|0
1654800300000|2022-06-09 18:45:00|109.73|107.33|110.66|108.26|111.5|109.1|109.63|107.23|0
1654800600000|2022-06-09 18:50:00|110.47|108.07|110.09|107.69|111.31|108.91|109.44|107.04|0
1654800900000|2022-06-09 18:55:00|109.91|107.51|107.31|104.91|110.7|108.3|107.22|104.82|0
1654801200000|2022-06-09 19:00:00|107.22|104.82|105.53|103.13|108.42|106.02|105.49|103.09|0
1654801500000|2022-06-09 19:05:00|105.35|102.95|104.36|101.96|105.8|103.4|103.74|101.34|0
1654801800000|2022-06-09 19:10:00|104.45|102.05|103.47|101.07|105.08|102.68|103.47|101.07|0
1654802100000|2022-06-09 19:15:00|103.38|100.98|104.8|102.4|105.43|103.03|103.29|100.89|0
1654802400000|2022-06-09 19:20:00|104.89|102.49|104.98|102.58|105.7|103.3|103.46|101.06|0
1654802700000|2022-06-09 19:25:00|105.07|102.67|101.25|98.85|105.07|102.67|101.25|98.85|0
1654803000000|2022-06-09 19:30:00|100.99|98.59|99.85|97.45|101.6|99.2|99.85|97.45|0
1654803300000|2022-06-09 19:35:00|99.76|97.36|100.37|97.97|101.24|98.84|99.67|97.27|0
1654803600000|2022-06-09 19:40:00|100.28|97.88|97.75|95.35|100.28|97.88|95.52|93.12|0
1654803900000|2022-06-09 19:45:00|97.49|95.09|95.54|93.14|97.83|95.43|94.28|91.88|0
1654804200000|2022-06-09 19:50:00|95.37|92.97|94.68|92.28|96.97|94.57|93.59|91.19|0
1654804500000|2022-06-09 19:55:00|95.43|93.03|90.29|87.89|95.43|93.03|90.21|87.81|0
1654804800000|2022-06-09 20:00:00|90.05|87.65|90.45|88.05|90.86|88.46|90.05|87.65|0
1654805100000|2022-06-09 20:05:00|90.37|87.97|90.2|87.8|91.43|89.03|90.12|87.72|0
1654805400000|2022-06-09 20:10:00|90.28|87.88|91.43|89.03|91.51|89.11|90.12|87.72|0
1654805700000|2022-06-09 20:15:00|91.46|88.66|91.3|88.5|91.63|88.83|90.56|87.76|0
1654806000000|2022-06-09 20:20:00|91.21|88.41|91.54|88.74|91.87|89.07|91.21|88.41|0
1654806300000|2022-06-09 20:25:00|91.62|88.82|91.7|88.9|91.7|88.9|91.13|88.33|0
1654806600000|2022-06-09 20:30:00|91.95|89.15|91.2|88.4|91.99|89.19|91.2|88.4|0
1654806900000|2022-06-09 20:35:00|91.16|88.36|91.04|88.24|91.45|88.65|90.96|88.16|0
1654807200000|2022-06-09 20:40:00|90.96|88.16|91.36|88.56|91.53|88.73|90.96|88.16|0
1654807500000|2022-06-09 20:45:00|91.44|88.64|92.14|89.34|92.18|89.38|91.44|88.64|0
1654807800000|2022-06-09 20:50:00|92.26|89.46|92.18|89.38|92.26|89.46|91.77|88.97|0
1654808100000|2022-06-09 20:55:00|92.1|89.3|92.71|89.91|93.09|90.29|92.01|89.21|0
1654808400000|2022-06-09 21:00:00|92.59|89.79|92.6|89.8|92.8|90|92.43|89.63|0
1654808700000|2022-06-09 21:05:00|92.58|89.78|92.57|89.77|92.75|89.95|92.47|89.67|0
1654809000000|2022-06-09 21:10:00|92.51|89.71|92.87|90.07|92.93|90.13|92.21|89.41|0
1654809300000|2022-06-09 21:15:00|92.78|89.98|92.74|89.94|93.13|90.33|92.52|89.72|0
1654809600000|2022-06-09 21:20:00|92.8|90|92.83|90.03|92.83|90.03|92.68|89.88|0
1654809900000|2022-06-09 21:25:00|92.8|90|92.74|89.94|92.88|90.08|92.71|89.91|0
1654810200000|2022-06-09 21:30:00|92.76|89.96|92.84|90.04|92.87|90.07|92.68|89.88|0
1654810500000|2022-06-09 21:35:00|92.87|90.07|92.86|90.06|92.92|90.12|92.79|89.99|0
1654810800000|2022-06-09 21:40:00|92.85|90.05|92.85|90.05|92.85|90.05|92.85|90.05|0
1654811100000|2022-06-09 21:45:00|92.84|90.04|92.87|90.07|92.87|90.07|92.84|90.04|0
1654811400000|2022-06-09 21:50:00|92.95|90.15|92.91|90.11|92.95|90.15|92.87|90.07|0
1654811700000|2022-06-09 21:55:00|92.94|90.14|93.36|90.56|93.52|90.72|92.76|89.96|0
1654812000000|2022-06-09 22:00:00|93.51|90.71|92.8|90|93.55|90.75|92.1|89.3|0
1654812300000|2022-06-09 22:05:00|92.76|89.96|92.14|89.34|92.8|90|92.14|89.34|0
1654812600000|2022-06-09 22:10:00|92.05|89.25|91.64|88.84|92.14|89.34|91.64|88.84|0
1654812900000|2022-06-09 22:15:00|91.56|88.76|91.68|88.88|92.05|89.25|91.31|88.51|0
1654813200000|2022-06-09 22:20:00|91.72|88.92|90.98|88.18|91.72|88.92|90.9|88.1|0
1654813500000|2022-06-09 22:25:00|91.06|88.26|91.22|88.42|91.31|88.51|90.94|88.14|0
1654813800000|2022-06-09 22:30:00|91.14|88.34|91.38|88.58|91.47|88.67|90.98|88.18|0
1654814100000|2022-06-09 22:35:00|91.46|88.66|91.54|88.74|91.63|88.83|91.46|88.66|0
1654814400000|2022-06-09 22:40:00|91.63|88.83|91.46|88.66|91.63|88.83|91.46|88.66|0
1654814700000|2022-06-09 22:45:00|91.5|88.7|92.2|89.4|92.2|89.4|91.46|88.66|0
1654815000000|2022-06-09 22:50:00|92.28|89.48|91.62|88.82|92.36|89.56|91.54|88.74|0
1654815300000|2022-06-09 22:55:00|91.7|88.9|91.53|88.73|91.7|88.9|91.45|88.65|0
1654815600000|2022-06-09 23:00:00|91.7|88.9|91.61|88.81|91.7|88.9|91.37|88.57|0
1654815900000|2022-06-09 23:05:00|91.53|88.73|91.53|88.73|91.61|88.81|91.45|88.65|0
1654816200000|2022-06-09 23:10:00|91.44|88.64|91.69|88.89|91.69|88.89|91.44|88.64|0
1654816500000|2022-06-09 23:15:00|91.61|88.81|92.18|89.38|92.18|89.38|91.52|88.72|0
1654816800000|2022-06-09 23:20:00|92.26|89.46|92.75|89.95|92.84|90.04|92.26|89.46|0
1654817100000|2022-06-09 23:25:00|92.67|89.87|92.26|89.46|92.75|89.95|92.01|89.21|0
1654817400000|2022-06-09 23:30:00|92.17|89.37|92.42|89.62|92.75|89.95|92.09|89.29|0
1654817700000|2022-06-09 23:35:00|92.25|89.45|92.5|89.7|92.66|89.86|91.92|89.12|0
1654818000000|2022-06-09 23:40:00|92.58|89.78|92.41|89.61|92.99|90.19|92.25|89.45|0
1654818300000|2022-06-09 23:45:00|92.33|89.53|92.49|89.69|92.49|89.69|91.92|89.12|0
1654818600000|2022-06-09 23:50:00|92.33|89.53|92.16|89.36|93.32|90.52|91.99|89.19|0
1654818900000|2022-06-09 23:55:00|92.08|89.28|92.24|89.44|92.32|89.52|91.99|89.19|0
1654819200000|2022-06-10 00:00:00|92.4|89.6|93.06|90.26|93.15|90.35|91.66|88.86|0
1654819500000|2022-06-10 00:05:00|92.98|90.18|91.74|88.94|93.15|90.35|91.66|88.86|0
1654819800000|2022-06-10 00:10:00|91.66|88.86|90.59|87.79|91.66|88.86|90.11|87.31|0
1654820100000|2022-06-10 00:15:00|90.75|87.95|90.34|87.54|90.84|88.04|90.02|87.22|0
1654820400000|2022-06-10 00:20:00|90.26|87.46|90.1|87.3|91.08|88.28|90.1|87.3|0
1654820700000|2022-06-10 00:25:00|90.02|87.22|90.58|87.78|90.75|87.95|89.69|86.89|0
1654821000000|2022-06-10 00:30:00|90.34|87.54|91.07|88.27|91.15|88.35|90.01|87.21|0
1654821300000|2022-06-10 00:35:00|90.99|88.19|91.11|88.31|91.23|88.43|90.58|87.78|0
1654821600000|2022-06-10 00:40:00|91.15|88.35|91.19|88.39|91.39|88.59|90.9|88.1|0
1654821900000|2022-06-10 00:45:00|91.15|88.35|90.98|88.18|91.55|88.75|90.82|88.02|0
1654822200000|2022-06-10 00:50:00|90.94|88.14|90.49|87.69|91.06|88.26|90.32|87.52|0
1654822500000|2022-06-10 00:55:00|90.45|87.65|90.48|87.68|90.65|87.85|90|87.2|0
1654822800000|2022-06-10 01:00:00|90.65|87.85|91.05|88.25|91.3|88.5|90.16|87.36|0
1654823100000|2022-06-10 01:05:00|90.89|88.09|90.89|88.09|91.05|88.25|90.48|87.68|0
1654823400000|2022-06-10 01:10:00|90.97|88.17|91.05|88.25|91.25|88.45|90.35|87.55|0
1654823700000|2022-06-10 01:15:00|90.88|88.08|90.96|88.16|91.29|88.49|90.48|87.68|0
1654824000000|2022-06-10 01:20:00|91.04|88.24|89.98|87.18|91.21|88.41|89.82|87.02|0
1654824300000|2022-06-10 01:25:00|90.02|87.22|90.59|87.79|90.8|88|89.98|87.18|0
1654824600000|2022-06-10 01:30:00|90.63|87.83|90.87|88.07|91.2|88.4|90.39|87.59|0
1654824900000|2022-06-10 01:35:00|90.95|88.15|90.95|88.15|91.28|88.48|90.71|87.91|0
1654825200000|2022-06-10 01:40:00|91.03|88.23|90.62|87.82|91.03|88.23|90.46|87.66|0
1654825500000|2022-06-10 01:45:00|90.7|87.9|90.41|87.61|90.79|87.99|90.01|87.21|0
1654825800000|2022-06-10 01:50:00|90.5|87.7|90.45|87.65|90.86|88.06|90.13|87.33|0
1654826100000|2022-06-10 01:55:00|90.53|87.73|90.53|87.73|90.94|88.14|90.37|87.57|0
1654826400000|2022-06-10 02:00:00|90.57|87.77|90.77|87.97|91.02|88.22|90.41|87.61|0
1654826700000|2022-06-10 02:05:00|90.73|87.93|90.45|87.65|90.98|88.18|90.28|87.48|0
1654827000000|2022-06-10 02:10:00|90.53|87.73|90.64|87.84|90.77|87.97|90.44|87.64|0
1654827300000|2022-06-10 02:15:00|90.61|87.81|90.8|88|90.85|88.05|90.36|87.56|0
1654827600000|2022-06-10 02:20:00|90.77|87.97|91.33|88.53|91.33|88.53|90.77|87.97|0
1654827900000|2022-06-10 02:25:00|91.42|88.62|91.66|88.86|91.66|88.86|91.17|88.37|0
1654828200000|2022-06-10 02:30:00|91.86|89.06|92.23|89.43|92.23|89.43|91.5|88.7|0
1654828500000|2022-06-10 02:35:00|92.32|89.52|91.9|89.1|92.36|89.56|91.74|88.94|0
1654828800000|2022-06-10 02:40:00|91.86|89.06|91.49|88.69|91.9|89.1|91.32|88.52|0
1654829100000|2022-06-10 02:45:00|91.53|88.73|91.77|88.97|91.81|89.01|91.36|88.56|0
1654829400000|2022-06-10 02:50:00|91.73|88.93|91.98|89.18|91.98|89.18|91.65|88.85|0
1654829700000|2022-06-10 02:55:00|91.97|89.17|91.73|88.93|91.97|89.17|91.68|88.88|0
1654830000000|2022-06-10 03:00:00|91.81|89.01|93.29|90.49|93.38|90.58|91.81|89.01|0
1654830300000|2022-06-10 03:05:00|93.25|90.45|93.37|90.57|93.37|90.57|92.88|90.08|0
1654830600000|2022-06-10 03:10:00|93.41|90.61|93.95|91.15|94.04|91.24|93.29|90.49|0
1654830900000|2022-06-10 03:15:00|94.04|91.24|93.78|90.98|94.04|91.24|93.62|90.82|0
1654831200000|2022-06-10 03:20:00|93.87|91.07|93.87|91.07|94.2|91.4|93.87|91.07|0
1654831500000|2022-06-10 03:25:00|93.86|91.06|94.4|91.6|94.4|91.6|93.86|91.06|0
1654831800000|2022-06-10 03:30:00|94.36|91.56|93.78|90.98|94.57|91.77|93.78|90.98|0
1654832100000|2022-06-10 03:35:00|93.86|91.06|93.77|90.97|93.86|91.06|93.52|90.72|0
1654832400000|2022-06-10 03:40:00|93.69|90.89|93.52|90.72|93.69|90.89|93.31|90.51|0
1654832700000|2022-06-10 03:45:00|93.6|90.8|93.52|90.72|93.77|90.97|93.35|90.55|0
1654833000000|2022-06-10 03:50:00|93.56|90.76|93.1|90.3|93.6|90.8|93.02|90.22|0
1654833300000|2022-06-10 03:55:00|93.14|90.34|92.97|90.17|93.18|90.38|92.85|90.05|0
1654833600000|2022-06-10 04:00:00|93.01|90.21|92.84|90.04|93.1|90.3|92.84|90.04|0
1654833900000|2022-06-10 04:05:00|92.93|90.13|92.59|89.79|92.93|90.13|92.51|89.71|0
1654834200000|2022-06-10 04:10:00|92.55|89.75|92.59|89.79|92.67|89.87|92.3|89.5|0
1654834500000|2022-06-10 04:15:00|92.51|89.71|92.26|89.46|92.51|89.71|92.17|89.37|0
1654834800000|2022-06-10 04:20:00|92.34|89.54|92.42|89.62|92.42|89.62|92.34|89.54|0
1654835100000|2022-06-10 04:25:00|92.38|89.58|91.59|88.79|92.38|89.58|91.51|88.71|0
1654835400000|2022-06-10 04:30:00|91.51|88.71|91.18|88.38|91.51|88.71|91.02|88.22|0
1654835700000|2022-06-10 04:35:00|91.1|88.3|90.44|87.64|91.1|88.3|90.44|87.64|0
1654836000000|2022-06-10 04:40:00|90.36|87.56|90.6|87.8|90.93|88.13|90.28|87.48|0
1654836300000|2022-06-10 04:45:00|90.68|87.88|90.76|87.96|90.76|87.96|90.52|87.72|0
1654836600000|2022-06-10 04:50:00|90.68|87.88|90.76|87.96|90.84|88.04|90.6|87.8|0
1654836900000|2022-06-10 04:55:00|90.68|87.88|90.76|87.96|90.84|88.04|90.6|87.8|0
1654837200000|2022-06-10 05:00:00|90.84|88.04|91.65|88.85|91.65|88.85|90.67|87.87|0
1654837500000|2022-06-10 05:05:00|91.74|88.94|91.24|88.44|91.9|89.1|91.24|88.44|0
1654837800000|2022-06-10 05:10:00|91.32|88.52|91.65|88.85|91.65|88.85|91.16|88.36|0
1654838100000|2022-06-10 05:15:00|91.61|88.81|92.88|90.08|93.05|90.25|91.61|88.81|0
1654838400000|2022-06-10 05:20:00|93.05|90.25|92.72|89.92|93.13|90.33|92.55|89.75|0
1654838700000|2022-06-10 05:25:00|92.8|90|92.84|90.04|92.88|90.08|92.38|89.58|0
1654839000000|2022-06-10 05:30:00|92.88|90.08|93.37|90.57|93.71|90.91|92.71|89.91|0
1654839300000|2022-06-10 05:35:00|93.29|90.49|93.37|90.57|93.62|90.82|93.12|90.32|0
1654839600000|2022-06-10 05:40:00|93.45|90.65|93.29|90.49|93.7|90.9|93.2|90.4|0
1654839900000|2022-06-10 05:45:00|93.2|90.4|92.37|89.57|93.2|90.4|92.29|89.49|0
1654840200000|2022-06-10 05:50:00|92.41|89.61|92.04|89.24|92.41|89.61|91.63|88.83|0
1654840500000|2022-06-10 05:55:00|92.12|89.32|92.03|89.23|92.45|89.65|91.95|89.15|0
1654840800000|2022-06-10 06:00:00|92.2|89.4|93.27|90.47|93.9|91.1|92.2|89.4|0
1654841100000|2022-06-10 06:05:00|93.23|90.43|93.52|90.72|93.6|90.8|92.53|89.73|0
1654841400000|2022-06-10 06:10:00|93.6|90.8|94.19|91.39|94.27|91.47|93.14|90.34|0
1654841700000|2022-06-10 06:15:00|94.1|91.3|93.52|90.72|94.23|91.43|93.43|90.63|0
1654842000000|2022-06-10 06:20:00|93.68|90.88|93.39|90.59|93.68|90.88|92.85|90.05|0
1654842300000|2022-06-10 06:25:00|93.35|90.55|93.84|91.04|94.01|91.21|92.85|90.05|0
1654842600000|2022-06-10 06:30:00|93.72|90.92|93.21|90.41|93.76|90.96|93.09|90.29|0
1654842900000|2022-06-10 06:35:00|93.17|90.37|92.67|89.87|93.26|90.46|92.51|89.71|0
1654843200000|2022-06-10 06:40:00|92.59|89.79|93|90.2|93.59|90.79|92.59|89.79|0
1654843500000|2022-06-10 06:45:00|93.08|90.28|92.5|89.7|93.33|90.53|92.09|89.29|0
1654843800000|2022-06-10 06:50:00|92.34|89.54|93.25|90.45|93.5|90.7|92.17|89.37|0
1654844100000|2022-06-10 06:55:00|93.16|90.36|93.41|90.61|93.66|90.86|92.58|89.78|0
1654844400000|2022-06-10 07:00:00|93.49|90.69|92.58|89.78|94.33|91.53|92.41|89.61|0
1654844700000|2022-06-10 07:05:00|92.29|89.89|90.16|87.76|92.79|90.39|90.16|87.76|0
1654845000000|2022-06-10 07:10:00|89.99|87.59|89.83|87.43|90.32|87.92|88.94|86.54|0
1654845300000|2022-06-10 07:15:00|89.59|87.19|89.83|87.43|90.89|88.49|89.22|86.82|0
1654845600000|2022-06-10 07:20:00|89.58|87.18|87.65|85.25|89.66|87.26|87.65|85.25|0
1654845900000|2022-06-10 07:25:00|87.73|85.33|87.26|84.86|88.25|85.85|85.99|83.59|0
1654846200000|2022-06-10 07:30:00|87.34|84.94|88.14|85.74|88.86|86.46|87.18|84.78|0
1654846500000|2022-06-10 07:35:00|88.38|85.98|90.23|87.83|90.24|87.84|88.38|85.98|0
1654846800000|2022-06-10 07:40:00|90.15|87.75|89.34|86.94|90.23|87.83|89.14|86.74|0
1654847100000|2022-06-10 07:45:00|89.02|86.62|87.97|85.57|90.88|88.48|87.93|85.53|0
1654847400000|2022-06-10 07:50:00|88.09|85.69|87.88|85.48|89.25|86.85|87.81|85.41|0
1654847700000|2022-06-10 07:55:00|88|85.6|87.49|85.09|89.89|87.49|87.49|85.09|0
1654848000000|2022-06-10 08:00:00|87.33|84.93|89.74|87.34|90.07|87.67|87.01|84.61|0
1654848300000|2022-06-10 08:05:00|89.82|87.42|90.8|88.4|91.13|88.73|89.17|86.77|0
1654848600000|2022-06-10 08:10:00|90.64|88.24|91.95|89.55|92.83|90.43|90.47|88.07|0
1654848900000|2022-06-10 08:15:00|92.04|89.64|92.2|89.8|92.7|90.3|91.62|89.22|0
1654849200000|2022-06-10 08:20:00|92.24|89.84|91.45|89.05|92.24|89.84|91.37|88.97|0
1654849500000|2022-06-10 08:25:00|91.37|88.97|91.53|89.13|92.44|90.04|90.88|88.48|0
1654849800000|2022-06-10 08:30:00|91.49|89.09|91.04|88.64|92.11|89.71|90.96|88.56|0
1654850100000|2022-06-10 08:35:00|90.96|88.56|90.95|88.55|90.96|88.56|89.73|87.33|0
1654850400000|2022-06-10 08:40:00|90.87|88.47|91.11|88.71|91.11|88.71|90.22|87.82|0
1654850700000|2022-06-10 08:45:00|91.03|88.63|91.6|89.2|92.02|89.62|90.87|88.47|0
1654851000000|2022-06-10 08:50:00|91.69|89.29|89.48|87.08|91.93|89.53|89.16|86.76|0
1654851300000|2022-06-10 08:55:00|89.4|87|88.66|86.26|89.97|87.57|87.99|85.59|0
1654851600000|2022-06-10 09:00:00|88.58|86.18|89.3|86.9|90.12|87.72|88.42|86.02|0
1654851900000|2022-06-10 09:05:00|89.38|86.98|89.38|86.98|90.11|87.71|89.3|86.9|0
1654852200000|2022-06-10 09:10:00|89.46|87.06|89.87|87.47|90.44|88.04|88.98|86.58|0
1654852500000|2022-06-10 09:15:00|89.95|87.55|89.41|87.01|90.56|88.16|89.38|86.98|0
1654852800000|2022-06-10 09:20:00|89.29|86.89|89.05|86.65|89.86|87.46|88.97|86.57|0
1654853100000|2022-06-10 09:25:00|89.13|86.73|90.1|87.7|90.18|87.78|88.64|86.24|0
1654853400000|2022-06-10 09:30:00|90.02|87.62|90.7|88.3|90.7|88.3|89.94|87.54|0
1654853700000|2022-06-10 09:35:00|90.62|88.22|90.08|87.68|90.78|88.38|89.51|87.11|0
1654854000000|2022-06-10 09:40:00|90.21|87.81|91.51|89.11|91.51|89.11|89.72|87.32|0
1654854300000|2022-06-10 09:45:00|91.43|89.03|89.55|87.15|91.59|89.19|89.55|87.15|0
1654854600000|2022-06-10 09:50:00|89.71|87.31|88.82|86.42|89.87|87.47|88.82|86.42|0
1654854900000|2022-06-10 09:55:00|88.74|86.34|89.18|86.78|89.26|86.86|88.58|86.18|0
1654855200000|2022-06-10 10:00:00|89.14|86.74|89.64|87.24|90.86|88.46|89.12|86.72|0
1654855500000|2022-06-10 10:05:00|89.48|87.08|89.08|86.68|89.84|87.44|88.67|86.27|0
1654855800000|2022-06-10 10:10:00|89.32|86.92|89.31|86.91|89.56|87.16|88.43|86.03|0
1654856100000|2022-06-10 10:15:00|89.39|86.99|88.99|86.59|89.96|87.56|88.99|86.59|0
1654856400000|2022-06-10 10:20:00|88.91|86.51|87.78|85.38|90.08|87.68|87.78|85.38|0
1654856700000|2022-06-10 10:25:00|87.94|85.54|87.35|84.95|88.1|85.7|86.6|84.2|0
1654857000000|2022-06-10 10:30:00|87.27|84.87|87.42|85.02|88.06|85.66|87.03|84.63|0
1654857300000|2022-06-10 10:35:00|87.54|85.14|88.1|85.7|88.38|85.98|87.42|85.02|0
1654857600000|2022-06-10 10:40:00|88.14|85.74|87.58|85.18|88.22|85.82|87.5|85.1|0
1654857900000|2022-06-10 10:45:00|87.5|85.1|87.49|85.09|88.29|85.89|87.45|85.05|0
1654858200000|2022-06-10 10:50:00|87.57|85.17|88.29|85.89|88.29|85.89|87.17|84.77|0
1654858500000|2022-06-10 10:55:00|88.21|85.81|88.53|86.13|88.53|86.13|86.93|84.53|0
1654858800000|2022-06-10 11:00:00|88.61|86.21|87.64|85.24|88.77|86.37|87.56|85.16|0
1654859100000|2022-06-10 11:05:00|87.68|85.28|89.16|86.76|89.33|86.93|87.64|85.24|0
1654859400000|2022-06-10 11:10:00|89.08|86.68|89.48|87.08|89.65|87.25|88.24|85.84|0
1654859700000|2022-06-10 11:15:00|89.24|86.84|88.11|85.71|89.24|86.84|88.11|85.71|0
1654860000000|2022-06-10 11:20:00|88.03|85.63|88.43|86.03|88.95|86.55|87.87|85.47|0
1654860300000|2022-06-10 11:25:00|88.51|86.11|88.75|86.35|88.99|86.59|88.11|85.71|0
1654860600000|2022-06-10 11:30:00|88.83|86.43|90.53|88.13|90.94|88.54|88.67|86.27|0
1654860900000|2022-06-10 11:35:00|90.45|88.05|90.74|88.34|91.84|89.44|90.2|87.8|0
1654861200000|2022-06-10 11:40:00|90.82|88.42|90.63|88.23|91.31|88.91|89.98|87.58|0
1654861500000|2022-06-10 11:45:00|90.71|88.31|90.3|87.9|91.08|88.68|89.98|87.58|0
1654861800000|2022-06-10 11:50:00|90.22|87.82|89.98|87.58|90.55|88.15|89.81|87.41|0
1654862100000|2022-06-10 11:55:00|89.89|87.49|89.41|87.01|90.62|88.22|89.41|87.01|0
1654862400000|2022-06-10 12:00:00|89.57|87.17|89.97|87.57|91.19|88.79|89.49|87.09|0
1654862700000|2022-06-10 12:05:00|90.05|87.65|91.02|88.62|91.27|88.87|90.01|87.61|0
1654863000000|2022-06-10 12:10:00|91.11|88.71|91.51|89.11|91.6|89.2|90.78|88.38|0
1654863300000|2022-06-10 12:15:00|91.43|89.03|91.18|88.78|91.68|89.28|90.94|88.54|0
1654863600000|2022-06-10 12:20:00|91.38|88.98|91.18|88.78|91.43|89.03|90.69|88.29|0
1654863900000|2022-06-10 12:25:00|91.3|88.9|90.97|88.57|92.78|90.38|90.73|88.33|0
1654864200000|2022-06-10 12:30:00|87.55|85.15|73.43|71.03|87.55|85.15|72.42|70.02|0
1654864500000|2022-06-10 12:35:00|72.91|70.51|77.06|74.66|77.68|75.28|72|69.6|0
1654864800000|2022-06-10 12:40:00|77.2|74.8|75.67|73.27|80.16|77.76|75.67|73.27|0
1654865100000|2022-06-10 12:45:00|75.82|73.42|73.74|71.34|77.34|74.94|73.74|71.34|0
1654865400000|2022-06-10 12:50:00|73.71|71.31|73.39|70.99|73.74|71.34|71.85|69.45|0
1654865700000|2022-06-10 12:55:00|72.97|70.57|70.69|68.29|73.18|70.78|67.98|65.58|0
1654866000000|2022-06-10 13:00:00|70.62|68.22|74.86|72.46|75.5|73.1|70.62|68.22|0
1654866300000|2022-06-10 13:05:00|74.72|72.32|72.19|69.79|75.15|72.75|71.92|69.52|0
1654866600000|2022-06-10 13:10:00|72.06|69.66|72.4|70|73.45|71.05|71.74|69.34|0
1654866900000|2022-06-10 13:15:00|72.05|69.65|70.71|68.31|72.89|70.49|70.71|68.31|0
1654867200000|2022-06-10 13:20:00|70.81|68.41|68.92|66.52|72.12|69.72|68.35|65.95|0
1654867500000|2022-06-10 13:25:00|68.72|66.32|70.88|68.48|70.88|68.48|68.48|66.08|0
1654867800000|2022-06-10 13:30:00|70.95|68.55|66.11|63.71|73.16|70.76|64.85|62.45|0
1654868100000|2022-06-10 13:35:00|65.98|63.58|68.02|65.62|69.16|66.76|65.65|63.25|0
1654868400000|2022-06-10 13:40:00|67.89|65.49|70.44|68.04|70.44|68.04|67.63|65.23|0
1654868700000|2022-06-10 13:45:00|70.58|68.18|69.09|66.69|71.33|68.93|68.42|66.02|0
1654869000000|2022-06-10 13:50:00|68.65|66.25|66.37|63.97|69.56|67.16|66.24|63.84|0
1654869300000|2022-06-10 13:55:00|66.4|64|66.66|64.26|67.55|65.15|65.4|63|0
1654869600000|2022-06-10 14:00:00|65.75|63.35|61.79|59.39|65.75|63.35|61.18|58.78|0
1654869900000|2022-06-10 14:05:00|61.85|59.45|61.25|58.85|67.35|64.95|60.01|57.61|0
1654870200000|2022-06-10 14:10:00|61.19|58.79|60.53|58.13|61.54|59.14|59.08|56.68|0
1654870500000|2022-06-10 14:15:00|60.23|57.83|59.62|57.22|60.65|58.25|59.17|56.77|0
1654870800000|2022-06-10 14:20:00|59.56|57.16|58.36|55.96|59.86|57.46|58.06|55.66|0
1654871100000|2022-06-10 14:25:00|58.54|56.14|58.66|56.26|60.04|57.64|58.06|55.66|0
1654871400000|2022-06-10 14:30:00|58.49|56.09|60.81|58.41|60.81|58.41|58.37|55.97|0
1654871700000|2022-06-10 14:35:00|60.59|58.19|62.32|59.92|62.32|59.92|60.41|58.01|0
1654872000000|2022-06-10 14:40:00|62.1|59.7|63.26|60.86|63.26|60.86|60.9|58.5|0
1654872300000|2022-06-10 14:45:00|62.82|60.42|62.32|59.92|63.2|60.8|61.48|59.08|0
1654872600000|2022-06-10 14:50:00|62.19|59.79|63.11|60.71|63.6|61.2|62.07|59.67|0
1654872900000|2022-06-10 14:55:00|63.3|60.9|60.15|57.75|63.43|61.03|60.15|57.75|0
1654873200000|2022-06-10 15:00:00|60.02|57.62|60.29|57.89|60.93|58.53|59.06|56.66|0
1654873500000|2022-06-10 15:05:00|60.23|57.83|60.05|57.65|60.35|57.95|59.14|56.74|0
1654873800000|2022-06-10 15:10:00|59.86|57.46|59.98|57.58|61.02|58.62|59.44|57.04|0
1654874100000|2022-06-10 15:15:00|60.04|57.64|61.78|59.38|61.96|59.56|59.32|56.92|0
1654874400000|2022-06-10 15:20:00|61.84|59.44|60.49|58.09|62.65|60.25|60.43|58.03|0
1654874700000|2022-06-10 15:25:00|60.34|57.94|60|57.6|60.55|58.15|59.22|56.82|0
1654875000000|2022-06-10 15:30:00|59.76|57.36|59.64|57.24|60.18|57.78|58.8|56.4|0
1654875300000|2022-06-10 15:35:00|59.58|57.18|59.54|57.14|60.29|57.89|58.8|56.4|0
1654875600000|2022-06-10 15:40:00|59.25|56.85|61.08|58.68|61.11|58.71|59.13|56.73|0
1654875900000|2022-06-10 15:45:00|60.93|58.53|59.54|57.14|61.73|59.33|59.54|57.14|0
1654876200000|2022-06-10 15:50:00|59.42|57.02|59.96|57.56|60.62|58.22|59.18|56.78|0
1654876500000|2022-06-10 15:55:00|60.02|57.62|61.9|59.5|62.34|59.94|59.6|57.2|0
1654876800000|2022-06-10 16:00:00|61.84|59.44|61.57|59.17|62.89|60.49|61.45|59.05|0
1654877100000|2022-06-10 16:05:00|61.45|59.05|61.58|59.18|63.31|60.91|61.21|58.81|0
1654877400000|2022-06-10 16:10:00|61.52|59.12|59.44|57.04|61.52|59.12|59.32|56.92|0
1654877700000|2022-06-10 16:15:00|59.2|56.8|58.84|56.44|59.56|57.16|58.3|55.9|0
1654878000000|2022-06-10 16:20:00|58.78|56.38|59.53|57.13|60.62|58.22|58.78|56.38|0
1654878300000|2022-06-10 16:25:00|59.47|57.07|60.34|57.94|60.34|57.94|58.92|56.52|0
1654878600000|2022-06-10 16:30:00|60.25|57.85|60.39|57.99|61.43|59.03|60.01|57.61|0
1654878900000|2022-06-10 16:35:00|60.21|57.81|61.12|58.72|61.31|58.91|60.09|57.69|0
1654879200000|2022-06-10 16:40:00|61.19|58.79|61.43|59.03|62.23|59.83|60.64|58.24|0
1654879500000|2022-06-10 16:45:00|61.55|59.15|60.63|58.23|61.8|59.4|60.27|57.87|0
1654879800000|2022-06-10 16:50:00|60.39|57.99|59.36|56.96|60.45|58.05|59.24|56.84|0
1654880100000|2022-06-10 16:55:00|59.3|56.9|60.46|58.06|60.77|58.37|58.31|55.91|0
1654880400000|2022-06-10 17:00:00|60.59|58.19|59.98|57.58|60.89|58.49|59.26|56.86|0
1654880700000|2022-06-10 17:05:00|59.74|57.34|60.22|57.82|60.34|57.94|59.08|56.68|0
1654881000000|2022-06-10 17:10:00|60.28|57.88|59.61|57.21|60.64|58.24|59.08|56.68|0
1654881300000|2022-06-10 17:15:00|59.43|57.03|61.37|58.97|61.43|59.03|59.25|56.85|0
1654881600000|2022-06-10 17:20:00|61.31|58.91|60.92|58.52|62.5|60.1|60.8|58.4|0
1654881900000|2022-06-10 17:25:00|60.98|58.58|62.46|60.06|62.46|60.06|60.8|58.4|0
1654882200000|2022-06-10 17:30:00|62.15|59.75|60.91|58.51|62.21|59.81|60.12|57.72|0
1654882500000|2022-06-10 17:35:00|60.97|58.57|63.08|60.68|63.08|60.68|60.97|58.57|0
1654882800000|2022-06-10 17:40:00|63.14|60.74|62.57|60.17|63.2|60.8|62.02|59.62|0
1654883100000|2022-06-10 17:45:00|62.64|60.24|64.59|62.19|64.72|62.32|62.14|59.74|0
1654883400000|2022-06-10 17:50:00|65.88|63.48|62.41|60.01|66.4|64|62.26|59.86|0
1654883700000|2022-06-10 17:55:00|62.16|59.76|61.72|59.32|62.28|59.88|61.04|58.64|0
1654884000000|2022-06-10 18:00:00|61.78|59.38|60.18|57.78|61.91|59.51|60|57.6|0
1654884300000|2022-06-10 18:05:00|60.06|57.66|61.22|58.82|61.65|59.25|60|57.6|0
1654884600000|2022-06-10 18:10:00|61.41|59.01|62.36|59.96|64.64|62.24|60.15|57.75|0
1654884900000|2022-06-10 18:15:00|62.29|59.89|64.3|61.9|64.74|62.34|61.86|59.46|0
1654885200000|2022-06-10 18:20:00|64.23|61.83|65.38|62.98|65.83|63.43|64.23|61.83|0
1654885500000|2022-06-10 18:25:00|65.57|63.17|63.66|61.26|65.57|63.17|63.1|60.7|0
1654885800000|2022-06-10 18:30:00|63.72|61.32|64.99|62.59|65.5|63.1|63.72|61.32|0
1654886100000|2022-06-10 18:35:00|64.92|62.52|63.91|61.51|64.92|62.52|63.78|61.38|0
1654886400000|2022-06-10 18:40:00|63.78|61.38|63.28|60.88|63.91|61.51|62.47|60.07|0
1654886700000|2022-06-10 18:45:00|63.21|60.81|65.69|63.29|65.69|63.29|63.15|60.75|0
1654887000000|2022-06-10 18:50:00|65.56|63.16|65.91|63.51|65.91|63.51|64.66|62.26|0
1654887300000|2022-06-10 18:55:00|66.01|63.61|67.17|64.77|67.77|65.37|65.52|63.12|0
1654887600000|2022-06-10 19:00:00|67.24|64.84|64.62|62.22|68.03|65.63|64.34|61.94|0
1654887900000|2022-06-10 19:05:00|64.53|62.13|64.4|62|64.91|62.51|63.27|60.87|0
1654888200000|2022-06-10 19:10:00|64.33|61.93|64.49|62.09|65.93|63.53|64.14|61.74|0
1654888500000|2022-06-10 19:15:00|64.56|62.16|66.04|63.64|66.17|63.77|64.3|61.9|0
1654888800000|2022-06-10 19:20:00|66.17|63.77|65.65|63.25|66.17|63.77|63.22|60.82|0
1654889100000|2022-06-10 19:25:00|65.91|63.51|65.53|63.13|68.31|65.91|65.4|63|0
1654889400000|2022-06-10 19:30:00|65.47|63.07|63.92|61.52|65.6|63.2|63.54|61.14|0
1654889700000|2022-06-10 19:35:00|63.86|61.46|64.75|62.35|66.18|63.78|63.22|60.82|0
1654890000000|2022-06-10 19:40:00|64.69|62.29|62.15|59.75|65.4|63|61.59|59.19|0
1654890300000|2022-06-10 19:45:00|62.18|59.78|59.44|57.04|62.4|60|59.32|56.92|0
1654890600000|2022-06-10 19:50:00|59.2|56.8|60.53|58.13|61.22|58.82|59.05|56.65|0
1654890900000|2022-06-10 19:55:00|60.59|58.19|57.29|54.89|61.2|58.8|57.29|54.89|0
1654891200000|2022-06-10 20:00:00|57.32|54.92|59.79|57.39|59.79|57.39|56.53|54.13|0
1654891500000|2022-06-10 20:05:00|59.85|57.45|59.55|57.15|59.91|57.51|59.22|56.82|0
1654891800000|2022-06-10 20:10:00|59.61|57.21|60.15|57.75|60.24|57.84|59.33|56.93|0
1655103900000|2022-06-13 07:05:00|46.3|43.9|47.89|45.49|48.07|45.67|46.25|43.85|0
1655104200000|2022-06-13 07:10:00|47.79|45.39|46.25|43.85|47.79|45.39|45.81|43.41|0
1655104500000|2022-06-13 07:15:00|45.9|43.5|45.42|43.02|46.54|44.14|45.39|42.99|0
1655104800000|2022-06-13 07:20:00|45.64|43.24|46.88|44.48|46.96|44.56|45.44|43.04|0
1655105100000|2022-06-13 07:25:00|46.86|44.46|45.73|43.33|47.01|44.61|45.41|43.01|0
1655105400000|2022-06-13 07:30:00|45.8|43.4|44.09|41.69|45.8|43.4|44|41.6|0
1655105700000|2022-06-13 07:35:00|44.19|41.79|44.12|41.72|45.65|43.25|43.95|41.55|0
1655106000000|2022-06-13 07:40:00|44.26|41.86|43.67|41.27|44.61|42.21|43.62|41.22|0
1655106300000|2022-06-13 07:45:00|43.76|41.36|44.83|42.43|45.04|42.64|43.59|41.19|0
1655106600000|2022-06-13 07:50:00|44.8|42.4|44.75|42.35|45.6|43.2|44.61|42.21|0
1655106900000|2022-06-13 07:55:00|44.51|42.11|44.08|41.68|44.99|42.59|43.92|41.52|0
1655107200000|2022-06-13 08:00:00|43.89|41.49|42.61|40.21|43.99|41.59|42.59|40.19|0
1655107500000|2022-06-13 08:05:00|42.63|40.23|42.96|40.56|43.19|40.79|42.45|40.05|0
1655107800000|2022-06-13 08:10:00|42.98|40.58|42.3|39.9|43.69|41.29|42.27|39.87|0
1655108100000|2022-06-13 08:15:00|42.27|39.87|40.87|38.47|42.59|40.19|40.65|38.25|0
1655108400000|2022-06-13 08:20:00|40.94|38.54|40.83|38.43|41.46|39.06|40.8|38.4|0
1655108700000|2022-06-13 08:25:00|40.78|38.38|41.09|38.69|41.59|39.19|40.76|38.36|0
1655109000000|2022-06-13 08:30:00|41|38.6|42.63|40.23|42.63|40.23|40.83|38.43|0
1655109300000|2022-06-13 08:35:00|42.59|40.19|42.26|39.86|42.68|40.28|41.58|39.18|0
1655109600000|2022-06-13 08:40:00|42.22|39.82|42.58|40.18|43.18|40.78|41.76|39.36|0
1655109900000|2022-06-13 08:45:00|42.35|39.95|41.76|39.36|42.54|40.14|41.53|39.13|0
1655110200000|2022-06-13 08:50:00|41.8|39.4|42.91|40.51|42.91|40.51|40.28|37.88|0
1655110500000|2022-06-13 08:55:00|42.98|40.58|42.24|39.84|43.14|40.74|42.22|39.82|0
1655110800000|2022-06-13 09:00:00|42.18|39.78|43.37|40.97|43.37|40.97|41.99|39.59|0
1655111100000|2022-06-13 09:05:00|43.34|40.94|43.52|41.12|43.6|41.2|42.63|40.23|0
1655111400000|2022-06-13 09:10:00|43.46|41.06|43.08|40.68|43.55|41.15|42.9|40.5|0
1655111700000|2022-06-13 09:15:00|43.04|40.64|43.45|41.05|43.64|41.24|42.51|40.11|0
1655112000000|2022-06-13 09:20:00|43.5|41.1|43.1|40.7|44.62|42.22|42.99|40.59|0
1655112300000|2022-06-13 09:25:00|43.13|40.73|43.08|40.68|43.5|41.1|42.94|40.54|0
1655112600000|2022-06-13 09:30:00|43.12|40.72|42.85|40.45|43.4|41|42.66|40.26|0
1655112900000|2022-06-13 09:35:00|43.17|40.77|42.75|40.35|43.31|40.91|42.21|39.81|0
1655113200000|2022-06-13 09:40:00|42.66|40.26|42.61|40.21|43.21|40.81|41.93|39.53|0
1655113500000|2022-06-13 09:45:00|42.7|40.3|43.25|40.85|43.39|40.99|42.43|40.03|0
1655113800000|2022-06-13 09:50:00|43.21|40.81|42.75|40.35|43.28|40.88|42.65|40.25|0
1655114100000|2022-06-13 09:55:00|42.65|40.25|43.43|41.03|43.81|41.41|42.29|39.89|0
1655114400000|2022-06-13 10:00:00|43.57|41.17|43.43|41.03|43.99|41.59|43.02|40.62|0
1655114700000|2022-06-13 10:05:00|43.39|40.99|44.41|42.01|44.41|42.01|43.25|40.85|0
1655115000000|2022-06-13 10:10:00|44.46|42.06|44.91|42.51|45.05|42.65|44.27|41.87|0
1655115300000|2022-06-13 10:15:00|44.84|42.44|44.01|41.61|44.84|42.44|43.75|41.35|0
1655115600000|2022-06-13 10:20:00|43.99|41.59|43.75|41.35|44.36|41.96|43.49|41.09|0
1655115900000|2022-06-13 10:25:00|43.66|41.26|43.91|41.51|44.36|41.96|43.59|41.19|0
1655116200000|2022-06-13 10:30:00|43.93|41.53|44.97|42.57|45.04|42.64|43.7|41.3|0
1655116500000|2022-06-13 10:35:00|44.99|42.59|44.35|41.95|45.21|42.81|44.09|41.69|0
1655116800000|2022-06-13 10:40:00|44.33|41.93|45.11|42.71|45.21|42.81|44.23|41.83|0
1655117100000|2022-06-13 10:45:00|45.06|42.66|44.4|42|45.16|42.76|44.14|41.74|0
1655117400000|2022-06-13 10:50:00|44.35|41.95|45.06|42.66|45.15|42.75|44.11|41.71|0
1655117700000|2022-06-13 10:55:00|45.08|42.68|44.46|42.06|45.2|42.8|44.27|41.87|0
1655118000000|2022-06-13 11:00:00|44.77|42.37|45.56|43.16|45.77|43.37|44.72|42.32|0
1655118300000|2022-06-13 11:05:00|45.58|43.18|44.58|42.18|45.82|43.42|44.43|42.03|0
1655118600000|2022-06-13 11:10:00|44.62|42.22|44.29|41.89|44.62|42.22|43.84|41.44|0
1655118900000|2022-06-13 11:15:00|44.24|41.84|44.19|41.79|44.98|42.58|44.05|41.65|0
1655119200000|2022-06-13 11:20:00|44.05|41.65|43.44|41.04|44.29|41.89|43.35|40.95|0
1655119500000|2022-06-13 11:25:00|43.54|41.14|44.14|41.74|44.61|42.21|43.26|40.86|0
1655119800000|2022-06-13 11:30:00|44.19|41.79|43.49|41.09|44.76|42.36|43.39|40.99|0
1655120100000|2022-06-13 11:35:00|43.51|41.11|44.11|41.71|44.47|42.07|43.35|40.95|0
1655120400000|2022-06-13 11:40:00|44.16|41.76|42.84|40.44|44.3|41.9|42.84|40.44|0
1655120700000|2022-06-13 11:45:00|42.88|40.48|42.56|40.16|43.18|40.78|42.56|40.16|0
1655121000000|2022-06-13 11:50:00|42.6|40.2|42.76|40.36|42.88|40.48|42.24|39.84|0
1655121300000|2022-06-13 11:55:00|42.81|40.41|42.42|40.02|42.88|40.48|42.28|39.88|0
1655121600000|2022-06-13 12:00:00|42.93|40.53|44.47|42.07|45.02|42.62|42.91|40.51|0
1655121900000|2022-06-13 12:05:00|44.45|42.05|44.68|42.28|45.01|42.61|43.91|41.51|0
1655122200000|2022-06-13 12:10:00|44.73|42.33|46.16|43.76|46.16|43.76|44.57|42.17|0
1655122500000|2022-06-13 12:15:00|46.09|43.69|45.28|42.88|46.74|44.34|44.52|42.12|0
1655122800000|2022-06-13 12:20:00|45.33|42.93|45.85|43.45|46|43.6|45.23|42.83|0
1655123100000|2022-06-13 12:25:00|45.76|43.36|45.47|43.07|45.95|43.55|45.23|42.83|0
1655123400000|2022-06-13 12:30:00|45.42|43.02|45.18|42.78|45.95|43.55|45.18|42.78|0
1655123700000|2022-06-13 12:35:00|45.13|42.73|44.12|41.72|45.27|42.87|43.58|41.18|0
1655124000000|2022-06-13 12:40:00|43.97|41.57|43.55|41.15|44.3|41.9|43.16|40.76|0
1655124300000|2022-06-13 12:45:00|43.5|41.1|43.13|40.73|43.74|41.34|42.85|40.45|0
1655124600000|2022-06-13 12:50:00|43.18|40.78|42.16|39.76|43.83|41.43|42.07|39.67|0
1655124900000|2022-06-13 12:55:00|42.21|39.81|41.71|39.31|42.58|40.18|41.62|39.22|0
1655125200000|2022-06-13 13:00:00|41.66|39.26|41.39|38.99|41.66|39.26|41.16|38.76|0
1655125500000|2022-06-13 13:05:00|41.43|39.03|41.52|39.12|41.84|39.44|41.14|38.74|0
1655125800000|2022-06-13 13:10:00|41.43|39.03|42.5|40.1|42.6|40.2|41.21|38.81|0
1655126100000|2022-06-13 13:15:00|42.55|40.15|41.82|39.42|42.73|40.33|41.82|39.42|0
1655126400000|2022-06-13 13:20:00|41.77|39.37|41.18|38.78|41.82|39.42|41.09|38.69|0
1655126700000|2022-06-13 13:25:00|41.23|38.83|40.69|38.29|41.5|39.1|40.65|38.25|0
1655127000000|2022-06-13 13:30:00|40.51|38.11|43.19|40.79|43.96|41.56|40.51|38.11|0
1655127300000|2022-06-13 13:35:00|43.1|40.7|40.94|38.54|43.5|41.1|40.94|38.54|0
1655127600000|2022-06-13 13:40:00|40.76|38.36|41.16|38.76|41.39|38.99|38.96|36.56|0
1655127900000|2022-06-13 13:45:00|40.87|38.47|40.14|37.74|42.76|40.36|39.98|37.58|0
1655128200000|2022-06-13 13:50:00|40.09|37.69|39.87|37.47|41.25|38.85|39.78|37.38|0
1655128500000|2022-06-13 13:55:00|39.85|37.45|39.74|37.34|40.89|38.49|39.58|37.18|0
1655128800000|2022-06-13 14:00:00|39.89|37.49|38.54|36.14|41.36|38.96|38.41|36.01|0
1655129100000|2022-06-13 14:05:00|38.63|36.23|38.58|36.18|40.2|37.8|38.35|35.95|0
1655129400000|2022-06-13 14:10:00|38.67|36.27|36.83|34.43|39.14|36.74|36.47|34.07|0
1655129700000|2022-06-13 14:15:00|36.78|34.38|35.24|32.84|36.78|34.38|34.84|32.44|0
1655130000000|2022-06-13 14:20:00|35.04|32.64|34.6|32.2|36|33.6|34.6|32.2|0
1655130300000|2022-06-13 14:25:00|34.56|32.16|35.73|33.33|35.93|33.53|34.32|31.92|0
1655130600000|2022-06-13 14:30:00|35.65|33.25|35.8|33.4|35.97|33.57|34.68|32.28|0
1655130900000|2022-06-13 14:35:00|35.72|33.32|35.8|33.4|36.57|34.17|35.64|33.24|0
1655131200000|2022-06-13 14:40:00|35.63|33.23|33.78|31.38|35.63|33.23|33.53|31.13|0
1655131500000|2022-06-13 14:45:00|33.74|31.34|33.85|31.45|34.12|31.72|32.35|29.95|0
1655131800000|2022-06-13 14:50:00|33.81|31.41|34.43|32.03|34.63|32.23|33.37|30.97|0
1655132100000|2022-06-13 14:55:00|34.47|32.07|34.27|31.87|35.02|32.62|34.12|31.72|0
1655132400000|2022-06-13 15:00:00|34.43|32.03|33.2|30.8|34.47|32.07|32.93|30.53|0
1655132700000|2022-06-13 15:05:00|33.16|30.76|32.88|30.48|33.23|30.83|32.88|30.48|0
1655133000000|2022-06-13 15:10:00|32.81|30.41|33.95|31.55|33.99|31.59|32.4|30|0
1655133300000|2022-06-13 15:15:00|33.83|31.43|35.01|32.61|35.69|33.29|33.79|31.39|0
1655133600000|2022-06-13 15:20:00|34.93|32.53|36.96|34.56|36.96|34.56|34.73|32.33|0
1655133900000|2022-06-13 15:25:00|37.09|34.69|35.11|32.71|37.25|34.85|34.99|32.59|0
1655134200000|2022-06-13 15:30:00|35.15|32.75|35.38|32.98|35.83|33.43|34.1|31.7|0
1655134500000|2022-06-13 15:35:00|35.14|32.74|37.14|34.74|37.14|34.74|35.14|32.74|0
1655134800000|2022-06-13 15:40:00|37.18|34.78|37.68|35.28|38.28|35.88|36.5|34.1|0
1655135100000|2022-06-13 15:45:00|37.73|35.33|36.77|34.37|38.03|35.63|35.95|33.55|0
1655135400000|2022-06-13 15:50:00|36.79|34.39|35.18|32.78|37.31|34.91|35.1|32.7|0
1655135700000|2022-06-13 15:55:00|35.22|32.82|36.39|33.99|36.48|34.08|35.18|32.78|0
1655136000000|2022-06-13 16:00:00|36.19|33.79|35.89|33.49|37.47|35.07|35.61|33.21|0
1655136300000|2022-06-13 16:05:00|36.1|33.7|36.59|34.19|37.72|35.32|35.37|32.97|0
1655136600000|2022-06-13 16:10:00|36.3|33.9|37.21|34.81|38.36|35.96|35.97|33.57|0
1655136900000|2022-06-13 16:15:00|37.3|34.9|37.08|34.68|38.01|35.61|36.34|33.94|0
1655137200000|2022-06-13 16:20:00|37.21|34.81|37.12|34.72|38.14|35.74|36.67|34.27|0
1655137500000|2022-06-13 16:25:00|37.1|34.7|37.37|34.97|38.1|35.7|36.91|34.51|0
1655137800000|2022-06-13 16:30:00|37.16|34.76|39.34|36.94|39.83|37.43|36.71|34.31|0
1655138100000|2022-06-13 16:35:00|39.21|36.81|40.04|37.64|40.94|38.54|39.21|36.81|0
1655138400000|2022-06-13 16:40:00|40.18|37.78|37.61|35.21|40.18|37.78|37.44|35.04|0
1655138700000|2022-06-13 16:45:00|37.48|35.08|37.14|34.74|37.99|35.59|37.06|34.66|0
1655139000000|2022-06-13 16:50:00|37.02|34.62|36.23|33.83|37.9|35.5|36.14|33.74|0
1655139300000|2022-06-13 16:55:00|36.14|33.74|35.33|32.93|36.6|34.2|35.17|32.77|0
1655139600000|2022-06-13 17:00:00|35.21|32.81|35.49|32.61|35.73|32.93|33.55|30.67|0
1655139900000|2022-06-13 17:05:00|35.37|32.49|35.93|33.05|35.93|33.05|35.05|32.17|0
1655140200000|2022-06-13 17:10:00|35.89|33.01|35.93|33.05|35.93|33.05|35.13|32.25|0
1655140500000|2022-06-13 17:15:00|35.85|32.97|35.88|33|36.11|33.23|35.48|32.6|0
1655140800000|2022-06-13 17:20:00|35.6|32.72|35.44|32.56|35.9|33.02|35.08|32.2|0
1655141100000|2022-06-13 17:25:00|35.56|32.68|35.24|32.36|35.76|32.88|34.57|31.69|0
1655141400000|2022-06-13 17:30:00|35.12|32.24|34.53|31.65|35.72|32.84|34.45|31.57|0
1655141700000|2022-06-13 17:35:00|34.49|31.61|35.84|32.96|35.84|32.96|34.37|31.49|0
1655142000000|2022-06-13 17:40:00|35.8|32.92|37.81|34.93|37.81|34.93|35.8|32.92|0
1655142300000|2022-06-13 17:45:00|37.9|35.02|38.71|35.83|39.32|36.44|37.56|34.68|0
1655142600000|2022-06-13 17:50:00|38.67|35.79|36.91|34.03|38.67|35.79|36.54|33.66|0
1655142900000|2022-06-13 17:55:00|37.29|34.41|37.54|34.66|37.92|35.04|37.04|34.16|0
1655143200000|2022-06-13 18:00:00|37.5|34.62|36.01|33.61|37.54|34.66|35.64|33.24|0
1655143500000|2022-06-13 18:05:00|35.97|33.57|35.5|33.1|35.99|33.59|34.84|32.44|0
1655143800000|2022-06-13 18:10:00|35.38|32.98|34.66|32.26|35.79|33.39|34.62|32.22|0
1655144100000|2022-06-13 18:15:00|34.75|31.87|35.74|32.86|35.94|33.06|34.75|31.87|0
1655144400000|2022-06-13 18:20:00|35.78|32.9|35.62|32.74|36.59|33.71|35.54|32.66|0
1655144700000|2022-06-13 18:25:00|35.58|32.7|35.62|32.74|36.22|33.34|35.46|32.58|0
1655145000000|2022-06-13 18:30:00|35.5|32.62|35.33|32.45|35.82|32.94|34.04|31.16|0
1655145300000|2022-06-13 18:35:00|35.29|32.41|36.88|34|37.33|34.45|35.21|32.33|0
1655145600000|2022-06-13 18:40:00|37.05|34.17|36.96|34.08|37.92|35.04|36.39|33.51|0
1655145900000|2022-06-13 18:45:00|37.13|34.25|36.75|33.87|37.67|34.79|36.22|33.34|0
1655146200000|2022-06-13 18:50:00|36.63|33.75|35.89|33.01|36.63|33.75|35.57|32.69|0
1655146500000|2022-06-13 18:55:00|35.69|32.81|34.66|31.78|35.69|32.81|34.34|31.46|0
1655146800000|2022-06-13 19:00:00|34.46|31.58|35.83|32.95|36.2|33.32|33.74|30.86|0
1655147100000|2022-06-13 19:05:00|35.71|32.83|34.72|31.84|36.24|33.36|34.57|31.69|0
1655147400000|2022-06-13 19:10:00|34.68|31.8|33.98|31.1|34.72|31.84|33.71|30.83|0
1655147700000|2022-06-13 19:15:00|33.87|30.99|34.56|31.68|37.09|34.21|33.11|30.23|0
1655148000000|2022-06-13 19:20:00|34.37|31.49|34.03|31.15|35.23|32.35|33.05|30.17|0
1655148300000|2022-06-13 19:25:00|33.91|31.03|33.08|30.2|34.45|31.57|33.08|30.2|0
1655148600000|2022-06-13 19:30:00|33.09|30.21|32.55|29.67|33.38|30.5|31.89|29.01|0
1655148900000|2022-06-13 19:35:00|32.63|29.75|32.18|29.3|34.1|31.22|32.09|29.21|0
1655149200000|2022-06-13 19:40:00|32.23|29.35|33.28|30.4|33.73|30.85|31.42|28.54|0
1655149500000|2022-06-13 19:45:00|33.25|30.37|33.6|30.72|34.59|31.71|33.1|30.22|0
1655149800000|2022-06-13 19:50:00|33.56|30.68|34.2|31.32|34.34|31.46|32.1|29.22|0
1655150100000|2022-06-13 19:55:00|34.38|31.5|34.25|31.37|35.35|32.47|33.26|30.38|0
1655150400000|2022-06-13 20:00:00|34.02|31.14|33.72|30.84|34.02|31.14|32.77|29.89|0
1655150700000|2022-06-13 20:05:00|33.68|30.8|34.1|31.7|34.25|31.72|33.58|30.7|0
1655151000000|2022-06-13 20:10:00|34.12|31.72|33.78|31.38|34.82|32.42|33.74|31.34|0
1655151300000|2022-06-13 20:15:00|34.03|31.23|33.9|31.1|34.48|31.68|33.61|30.81|0
1655151600000|2022-06-13 20:20:00|33.86|31.06|33.25|30.45|33.94|31.14|33.2|30.4|0
1655151900000|2022-06-13 20:25:00|33.21|30.41|33.67|30.87|33.78|30.98|33.14|30.34|0
1655152200000|2022-06-13 20:30:00|33.7|30.9|34.06|31.26|34.24|31.44|33.7|30.9|0
1655152500000|2022-06-13 20:35:00|34.03|31.23|34.51|31.71|34.58|31.78|33.82|31.02|0
1655152800000|2022-06-13 20:40:00|34.47|31.67|34.51|31.71|34.66|31.86|34.29|31.49|0
1655153100000|2022-06-13 20:45:00|34.54|31.74|34.27|31.47|34.72|31.92|34.23|31.43|0
1655153400000|2022-06-13 20:50:00|34.25|31.45|34.37|31.57|34.44|31.64|33.98|31.18|0
1655153700000|2022-06-13 20:55:00|34.4|31.6|34.25|31.45|34.46|31.66|33.86|31.06|0
1655154000000|2022-06-13 21:00:00|34.24|31.44|34.15|31.35|34.3|31.5|34.13|31.33|0
1655154300000|2022-06-13 21:05:00|34.14|31.34|34.22|31.42|34.26|31.46|34.14|31.34|0
1655154600000|2022-06-13 21:10:00|34.17|31.37|34.13|31.33|34.24|31.44|34.09|31.29|0
1655154900000|2022-06-13 21:15:00|34.12|31.32|34.22|31.42|34.25|31.45|34.12|31.32|0
1655155200000|2022-06-13 21:20:00|34.21|31.41|34.41|31.61|34.41|31.61|34.18|31.38|0
1655155500000|2022-06-13 21:25:00|34.43|31.63|34.39|31.59|34.49|31.69|34.36|31.56|0
1655155800000|2022-06-13 21:30:00|34.4|31.6|34.42|31.62|34.52|31.72|34.4|31.6|0
1655156100000|2022-06-13 21:35:00|34.45|31.65|34.5|31.7|34.54|31.74|34.44|31.64|0
1655156400000|2022-06-13 21:40:00|34.49|31.69|34.39|31.59|34.49|31.69|34.37|31.57|0
1655156700000|2022-06-13 21:45:00|34.42|31.62|34.32|31.52|34.42|31.62|34.3|31.5|0
1655157000000|2022-06-13 21:50:00|34.35|31.55|34.38|31.58|34.46|31.66|34.3|31.5|0
1655157300000|2022-06-13 21:55:00|34.37|31.57|34.44|31.64|34.51|31.71|34.32|31.52|0
1655157600000|2022-06-13 22:00:00|34.5|31.7|35.02|32.22|35.46|32.66|34.5|31.7|0
1655157900000|2022-06-13 22:05:00|35.06|32.26|35.65|32.85|35.65|32.85|35.06|32.26|0
1655158200000|2022-06-13 22:10:00|35.61|32.81|36.12|33.32|36.24|33.44|35.53|32.73|0
1655158500000|2022-06-13 22:15:00|36.16|33.36|36.44|33.64|36.48|33.68|36.15|33.35|0
1655158800000|2022-06-13 22:20:00|36.45|33.65|36.37|33.57|36.51|33.71|36.11|33.31|0
1655159100000|2022-06-13 22:25:00|36.39|33.59|36.43|33.63|36.43|33.63|36.23|33.43|0
1655159400000|2022-06-13 22:30:00|36.41|33.61|36.19|33.39|36.47|33.67|36.11|33.31|0
1655159700000|2022-06-13 22:35:00|36.11|33.31|36.15|33.35|36.15|33.35|36.03|33.23|0
1655160000000|2022-06-13 22:40:00|36.12|33.32|35.96|33.16|36.18|33.38|35.87|33.07|0
1655160300000|2022-06-13 22:45:00|35.94|33.14|35.9|33.1|35.94|33.14|35.76|32.96|0
1655160600000|2022-06-13 22:50:00|35.86|33.06|35.86|33.06|35.88|33.08|35.66|32.86|0
1655160900000|2022-06-13 22:55:00|35.88|33.08|35.7|32.9|36.04|33.24|35.7|32.9|0
1655161200000|2022-06-13 23:00:00|35.74|32.94|35.5|32.7|35.86|33.06|35.5|32.7|0
1655161500000|2022-06-13 23:05:00|35.54|32.74|35.5|32.7|35.72|32.92|35.46|32.66|0
1655161800000|2022-06-13 23:10:00|35.46|32.66|35.24|32.44|35.52|32.72|35.14|32.34|0
1655162100000|2022-06-13 23:15:00|35.22|32.42|34.96|32.16|35.22|32.42|34.75|31.95|0
1655162400000|2022-06-13 23:20:00|34.94|32.14|35.25|32.45|35.3|32.5|34.92|32.12|0
1655162700000|2022-06-13 23:25:00|35.27|32.47|35.29|32.49|35.35|32.55|35.02|32.22|0
1655163000000|2022-06-13 23:30:00|35.25|32.45|34.84|32.04|35.37|32.57|34.82|32.02|0
1655163300000|2022-06-13 23:35:00|34.88|32.08|34.53|31.73|34.98|32.18|34.53|31.73|0
1655163600000|2022-06-13 23:40:00|34.51|31.71|34.31|31.51|34.51|31.71|34.29|31.49|0
1655163900000|2022-06-13 23:45:00|34.33|31.53|34.7|31.9|34.74|31.94|34.27|31.47|0
1655164200000|2022-06-13 23:50:00|34.72|31.92|34.83|32.03|34.89|32.09|34.64|31.84|0
1655164500000|2022-06-13 23:55:00|34.81|32.01|35.44|32.64|35.44|32.64|34.81|32.01|0
1655164800000|2022-06-14 00:00:00|35.4|32.6|35.12|32.32|35.79|32.99|34.97|32.17|0
1655165100000|2022-06-14 00:05:00|35.16|32.36|36.13|33.33|36.13|33.33|34.91|32.11|0
1655165400000|2022-06-14 00:10:00|36.15|33.35|36.35|33.55|36.63|33.83|36.07|33.27|0
1655165700000|2022-06-14 00:15:00|36.31|33.51|35.41|32.61|36.63|33.83|35.14|32.34|0
1655166000000|2022-06-14 00:20:00|35.43|32.63|36.16|33.36|36.31|33.51|35.27|32.47|0
1655166300000|2022-06-14 00:25:00|36.15|33.35|36.38|33.58|36.63|33.83|36.02|33.22|0
1655166600000|2022-06-14 00:30:00|36.4|33.6|37.11|34.31|37.16|34.36|36.08|33.28|0
1655166900000|2022-06-14 00:35:00|37.2|34.4|37.65|34.85|37.86|35.06|37.07|34.27|0
1655167200000|2022-06-14 00:40:00|37.69|34.89|37.54|34.74|37.9|35.1|37.34|34.54|0
1655167500000|2022-06-14 00:45:00|37.52|34.72|37.01|34.21|37.58|34.78|36.99|34.19|0
1655167800000|2022-06-14 00:50:00|37.03|34.23|37.27|34.47|37.35|34.55|36.78|33.98|0
1655168100000|2022-06-14 00:55:00|37.39|34.59|37.35|34.55|37.56|34.76|36.9|34.1|0
1655168400000|2022-06-14 01:00:00|37.31|34.51|37.39|34.59|37.51|34.71|36.96|34.16|0
1655168700000|2022-06-14 01:05:00|37.41|34.61|36.77|33.97|37.56|34.76|36.73|33.93|0
1655169000000|2022-06-14 01:10:00|36.73|33.93|36.85|34.05|37.1|34.3|36.73|33.93|0
1655169300000|2022-06-14 01:15:00|36.83|34.03|36.65|33.85|37.18|34.38|36.61|33.81|0
1655169600000|2022-06-14 01:20:00|36.73|33.93|37.05|34.25|37.09|34.29|36.57|33.77|0
1655169900000|2022-06-14 01:25:00|37.01|34.21|36.2|33.4|37.14|34.34|36.2|33.4|0
1655170200000|2022-06-14 01:30:00|36.16|33.36|36.85|34.05|36.89|34.09|35.92|33.12|0
1655170500000|2022-06-14 01:35:00|36.82|34.02|36.76|33.96|37.13|34.33|36.62|33.82|0
1655170800000|2022-06-14 01:40:00|36.8|34|36.23|33.43|36.8|34|36.23|33.43|0
1655171100000|2022-06-14 01:45:00|36.15|33.35|35.79|32.99|36.15|33.35|35.56|32.76|0
1655171400000|2022-06-14 01:50:00|35.75|32.95|35.71|32.91|36.13|33.33|35.55|32.75|0
1655171700000|2022-06-14 01:55:00|35.63|32.83|35.59|32.79|35.75|32.95|35.29|32.49|0
1655172000000|2022-06-14 02:00:00|35.51|32.71|35.83|33.03|36.11|33.31|35.45|32.65|0
1655172300000|2022-06-14 02:05:00|35.87|33.07|36.51|33.71|36.63|33.83|35.71|32.91|0
1655172600000|2022-06-14 02:10:00|36.47|33.67|36.3|33.5|36.63|33.83|36.18|33.38|0
1655172900000|2022-06-14 02:15:00|36.34|33.54|36.1|33.3|36.63|33.83|36.02|33.22|0
1655173200000|2022-06-14 02:20:00|36.12|33.32|36.42|33.62|36.48|33.68|36.1|33.3|0
1655173500000|2022-06-14 02:25:00|36.38|33.58|36.3|33.5|36.5|33.7|36.06|33.26|0
1655173800000|2022-06-14 02:30:00|36.28|33.48|36.62|33.82|36.86|34.06|36.22|33.42|0
1655174100000|2022-06-14 02:35:00|36.66|33.86|36.74|33.94|36.9|34.1|36.58|33.78|0
1655174400000|2022-06-14 02:40:00|36.78|33.98|36.62|33.82|36.94|34.14|36.53|33.73|0
1655174700000|2022-06-14 02:45:00|36.57|33.77|36.61|33.81|36.86|34.06|36.41|33.61|0
1655175000000|2022-06-14 02:50:00|36.63|33.83|36.73|33.93|36.9|34.1|36.61|33.81|0
1655175300000|2022-06-14 02:55:00|36.71|33.91|37.02|34.22|37.12|34.32|36.69|33.89|0
1655175600000|2022-06-14 03:00:00|36.98|34.18|37.51|34.71|37.51|34.71|36.98|34.18|0
1655175900000|2022-06-14 03:05:00|37.47|34.67|37.22|34.42|37.47|34.67|37.14|34.34|0
1655176200000|2022-06-14 03:10:00|37.26|34.46|37.71|34.91|37.8|35|37.26|34.46|0
1655176500000|2022-06-14 03:15:00|37.69|34.89|37.46|34.66|37.69|34.89|37.42|34.62|0
1655176800000|2022-06-14 03:20:00|37.44|34.64|37.58|34.78|37.63|34.83|37.42|34.62|0
1655177100000|2022-06-14 03:25:00|37.56|34.76|37.6|34.8|37.75|34.95|37.46|34.66|0
1655177400000|2022-06-14 03:30:00|37.62|34.82|38.25|35.45|38.41|35.61|37.54|34.74|0
1655177700000|2022-06-14 03:35:00|38.2|35.4|37.99|35.19|38.37|35.57|37.95|35.15|0
1655178000000|2022-06-14 03:40:00|37.95|35.15|37.97|35.17|37.99|35.19|37.78|34.98|0
1655178300000|2022-06-14 03:45:00|37.95|35.15|37.99|35.19|38.2|35.4|37.82|35.02|0
1655178600000|2022-06-14 03:50:00|37.95|35.15|38.24|35.44|38.26|35.46|37.86|35.06|0
1655178900000|2022-06-14 03:55:00|38.2|35.4|38.11|35.31|38.36|35.56|37.99|35.19|0
1655179200000|2022-06-14 04:00:00|38.15|35.35|39.09|36.29|40.12|37.32|38.15|35.35|0
1655179500000|2022-06-14 04:05:00|39.17|36.37|39.45|36.65|39.47|36.67|39.04|36.24|0
1655179800000|2022-06-14 04:10:00|39.47|36.67|39.66|36.86|39.77|36.97|39.25|36.45|0
1655180100000|2022-06-14 04:15:00|39.77|36.97|39.77|36.97|39.95|37.15|39.51|36.71|0
1655180400000|2022-06-14 04:20:00|39.73|36.93|38.97|36.17|39.73|36.93|38.8|36|0
1655180700000|2022-06-14 04:25:00|39.02|36.22|39.19|36.39|39.23|36.43|38.59|35.79|0
1655181000000|2022-06-14 04:30:00|39.16|36.36|38.86|36.06|39.16|36.36|38.5|35.7|0
1655181300000|2022-06-14 04:35:00|38.82|36.02|38.69|35.89|38.84|36.04|38.37|35.57|0
1655181600000|2022-06-14 04:40:00|38.62|35.82|38.66|35.86|38.75|35.95|38.54|35.74|0
1655181900000|2022-06-14 04:45:00|38.62|35.82|38.32|35.52|38.66|35.86|38.2|35.4|0
1655182200000|2022-06-14 04:50:00|38.28|35.48|38.66|35.86|38.79|35.99|38.07|35.27|0
1655182500000|2022-06-14 04:55:00|38.68|35.88|38.74|35.94|38.87|36.07|38.58|35.78|0
1655182800000|2022-06-14 05:00:00|38.79|35.99|39.13|36.33|39.26|36.46|38.57|35.77|0
1655183100000|2022-06-14 05:05:00|39.17|36.37|39.34|36.54|39.65|36.85|39.15|36.35|0
1655183400000|2022-06-14 05:10:00|39.43|36.63|39.21|36.41|39.67|36.87|39|36.2|0
1655183700000|2022-06-14 05:15:00|39.17|36.37|38.95|36.15|39.17|36.37|38.78|35.98|0
1655184000000|2022-06-14 05:20:00|38.93|36.13|38.91|36.11|39.04|36.24|38.82|36.02|0
1655184300000|2022-06-14 05:25:00|38.86|36.06|38.86|36.06|39.16|36.36|38.73|35.93|0
1655184600000|2022-06-14 05:30:00|38.9|36.1|38.69|35.89|39.33|36.53|38.52|35.72|0
1655184900000|2022-06-14 05:35:00|38.73|35.93|38.88|36.08|39.29|36.49|38.69|35.89|0
1655185200000|2022-06-14 05:40:00|38.86|36.06|39.72|36.92|39.94|37.14|38.86|36.06|0
1655185500000|2022-06-14 05:45:00|39.68|36.88|39.72|36.92|40.04|37.24|39.54|36.74|0
1655185800000|2022-06-14 05:50:00|39.67|36.87|40.33|37.53|40.37|37.57|39.59|36.79|0
1655186100000|2022-06-14 05:55:00|40.37|37.57|40.06|37.26|40.55|37.75|39.98|37.18|0
1655186400000|2022-06-14 06:00:00|39.98|37.18|40.77|37.97|41.08|38.28|39.76|36.96|0
1655186700000|2022-06-14 06:05:00|40.72|37.92|40.92|38.12|40.97|38.17|40.5|37.7|0
1655187000000|2022-06-14 06:10:00|40.9|38.1|41.03|38.23|41.12|38.32|40.59|37.79|0
1655187300000|2022-06-14 06:15:00|40.99|38.19|41.21|38.41|41.34|38.54|40.81|38.01|0
1655187600000|2022-06-14 06:20:00|41.25|38.45|40.65|37.85|41.3|38.5|40.58|37.78|0
1655187900000|2022-06-14 06:25:00|40.63|37.83|40.09|37.29|41.09|38.29|40.09|37.29|0
1655188200000|2022-06-14 06:30:00|40.14|37.34|38.68|35.88|43.4|40.6|38.38|35.58|0
1655188500000|2022-06-14 06:35:00|38.72|35.92|37.95|35.15|38.72|35.92|37.91|35.11|0
1655188800000|2022-06-14 06:40:00|37.91|35.11|38.2|35.4|38.37|35.57|37.86|35.06|0
1655189100000|2022-06-14 06:45:00|38.24|35.44|38.85|36.05|38.85|36.05|38.2|35.4|0
1655189400000|2022-06-14 06:50:00|38.76|35.96|38.5|35.7|38.76|35.96|38.41|35.61|0
1655189700000|2022-06-14 06:55:00|38.46|35.66|38.41|35.61|38.63|35.83|38.11|35.31|0
1655190000000|2022-06-14 07:00:00|38.15|35.35|37.96|35.16|38.43|35.63|37.81|35.01|0
1655190300000|2022-06-14 07:05:00|37.82|35.42|37.27|34.87|38.42|36.02|37.1|34.7|0
1655190600000|2022-06-14 07:10:00|37.19|34.79|36.47|34.07|37.52|35.12|36.39|33.99|0
1655190900000|2022-06-14 07:15:00|36.56|34.16|36.51|34.11|36.89|34.49|35.96|33.56|0
1655191200000|2022-06-14 07:20:00|36.6|34.2|36.7|34.3|37.02|34.62|35.65|33.25|0
1655191500000|2022-06-14 07:25:00|36.65|34.25|36.2|33.8|36.78|34.38|35.63|33.23|0
1655191800000|2022-06-14 07:30:00|36.16|33.76|36.94|34.54|37.07|34.67|35.47|33.07|0
1655192100000|2022-06-14 07:35:00|36.9|34.5|36.69|34.29|37.07|34.67|36.4|34|0
1655192400000|2022-06-14 07:40:00|36.73|34.33|37.65|35.25|37.74|35.34|36.69|34.29|0
1655192700000|2022-06-14 07:45:00|37.69|35.29|38.07|35.67|38.39|35.99|37.54|35.14|0
1655193000000|2022-06-14 07:50:00|38.03|35.63|38.03|35.63|38.76|36.36|37.9|35.5|0
1655193300000|2022-06-14 07:55:00|37.99|35.59|37.54|35.14|37.99|35.59|37.08|34.68|0
1655193600000|2022-06-14 08:00:00|37.37|34.97|36.85|34.45|37.86|35.46|36.14|33.74|0
1655193900000|2022-06-14 08:05:00|36.83|34.43|36.66|34.26|36.83|34.43|35.42|33.02|0
1655194200000|2022-06-14 08:10:00|36.53|34.13|36.99|34.59|37.49|35.09|36.49|34.09|0
1655194500000|2022-06-14 08:15:00|37.11|34.71|36.65|34.25|37.49|35.09|36.57|34.17|0
1655194800000|2022-06-14 08:20:00|36.61|34.21|37.15|34.75|37.28|34.88|36.61|34.21|0
1655195100000|2022-06-14 08:25:00|37.11|34.71|37.46|35.06|37.61|35.21|36.81|34.41|0
1655195400000|2022-06-14 08:30:00|37.4|35|37.56|35.16|37.63|35.23|36.5|34.1|0
1655195700000|2022-06-14 08:35:00|37.52|35.12|36.27|33.87|37.61|35.21|36.27|33.87|0
1655196000000|2022-06-14 08:40:00|36.31|33.91|36.33|33.93|36.58|34.18|35.74|33.34|0
1655196300000|2022-06-14 08:45:00|36.35|33.95|35.68|33.28|36.54|34.14|35.68|33.28|0
1655196600000|2022-06-14 08:50:00|35.66|33.26|35.2|32.8|35.88|33.48|35.2|32.8|0
1655196900000|2022-06-14 08:55:00|35.25|32.85|35.36|32.96|35.62|33.22|34.11|31.71|0
1655197200000|2022-06-14 09:00:00|35.32|32.92|35.51|33.11|35.78|33.38|35|32.6|0
1655197500000|2022-06-14 09:05:00|35.47|33.07|35.03|32.63|35.55|33.15|34.91|32.51|0
1655197800000|2022-06-14 09:10:00|35.07|32.67|34.54|32.14|35.21|32.81|34.48|32.08|0
1655198100000|2022-06-14 09:15:00|34.52|32.12|35.15|32.75|35.27|32.87|34.4|32|0
1655198400000|2022-06-14 09:20:00|35.21|32.81|35.79|33.39|35.91|33.51|34.95|32.55|0
1655198700000|2022-06-14 09:25:00|35.67|33.27|34.63|32.23|35.67|33.27|34.59|32.19|0
1655199000000|2022-06-14 09:30:00|34.65|32.25|34.47|32.07|35.14|32.74|34.47|32.07|0
1655199300000|2022-06-14 09:35:00|34.55|32.15|35.3|32.9|35.74|33.34|34.53|32.13|0
1655199600000|2022-06-14 09:40:00|35.22|32.82|35.66|33.26|35.7|33.3|35.22|32.82|0
1655199900000|2022-06-14 09:45:00|35.68|33.28|35.78|33.38|35.98|33.58|35.38|32.98|0
1655200200000|2022-06-14 09:50:00|35.72|33.32|35.33|32.93|35.84|33.44|35.25|32.85|0
1655200500000|2022-06-14 09:55:00|35.31|32.91|34.45|32.05|35.41|33.01|34.39|31.99|0
1655200800000|2022-06-14 10:00:00|34.43|32.03|33.12|30.72|34.51|32.11|33|30.6|0
1655201100000|2022-06-14 10:05:00|33.1|30.7|33.57|31.17|33.69|31.29|33.08|30.68|0
1655201400000|2022-06-14 10:10:00|33.53|31.13|32.88|30.48|33.57|31.17|32.83|30.43|0
1655201700000|2022-06-14 10:15:00|32.81|30.41|32.58|30.18|33.03|30.63|32.41|30.01|0
1655202000000|2022-06-14 10:20:00|32.54|30.14|32.84|30.44|33.2|30.8|32.35|29.95|0
1655202300000|2022-06-14 10:25:00|32.88|30.48|32.69|30.29|32.88|30.48|32.39|29.99|0
1655202600000|2022-06-14 10:30:00|32.67|30.27|33.93|31.53|33.95|31.55|32.35|29.95|0
1655202900000|2022-06-14 10:35:00|33.91|31.51|33.72|31.32|34.07|31.67|33.33|30.93|0
1655203200000|2022-06-14 10:40:00|33.7|31.3|34.06|31.66|34.12|31.72|33.33|30.93|0
1655203500000|2022-06-14 10:45:00|34.1|31.7|34.73|32.33|35.01|32.61|34.1|31.7|0
1655203800000|2022-06-14 10:50:00|34.75|32.35|34.71|32.31|34.97|32.57|34.45|32.05|0
1655204100000|2022-06-14 10:55:00|34.69|32.29|34.21|31.81|34.69|32.29|34.18|31.78|0
1655204400000|2022-06-14 11:00:00|34.18|31.78|33.94|31.54|34.29|31.89|33.4|31|0
1655204700000|2022-06-14 11:05:00|33.9|31.5|33.05|30.65|33.98|31.58|32.98|30.58|0
1655205000000|2022-06-14 11:10:00|33.03|30.63|34.35|31.95|34.47|32.07|32.94|30.54|0
1655205300000|2022-06-14 11:15:00|34.39|31.99|34.24|31.84|34.49|32.09|33.96|31.56|0
1655205600000|2022-06-14 11:20:00|34.47|32.07|34.55|32.15|34.78|32.38|34.31|31.91|0
1655205900000|2022-06-14 11:25:00|34.59|32.19|34.23|31.83|34.72|32.32|34.23|31.83|0
1655206200000|2022-06-14 11:30:00|34.08|31.68|33.88|31.48|34.6|32.2|33.8|31.4|0
1655206500000|2022-06-14 11:35:00|33.86|31.46|33.61|31.21|33.86|31.46|33.23|30.83|0
1655206800000|2022-06-14 11:40:00|33.63|31.23|33.19|30.79|33.69|31.29|33.11|30.71|0
1655207100000|2022-06-14 11:45:00|33.17|30.77|33.37|30.97|33.64|31.24|32.81|30.41|0
1655207400000|2022-06-14 11:50:00|33.41|31.01|33.03|30.63|33.68|31.28|33.03|30.63|0
1655207700000|2022-06-14 11:55:00|32.92|30.52|32.63|30.23|33.26|30.86|32.54|30.14|0
1655208000000|2022-06-14 12:00:00|32.73|30.33|34.02|31.62|34.65|32.25|32.65|30.25|0
1655208300000|2022-06-14 12:05:00|34.1|31.7|33.6|31.2|34.34|31.94|33.6|31.2|0
1655208600000|2022-06-14 12:10:00|33.64|31.24|33.48|31.08|33.64|31.24|33.29|30.89|0
1655208900000|2022-06-14 12:15:00|33.5|31.1|33.75|31.35|34.06|31.66|33.38|30.98|0
1655209200000|2022-06-14 12:20:00|33.79|31.39|34.17|31.77|34.37|31.97|33.71|31.31|0
1655209500000|2022-06-14 12:25:00|34.13|31.73|33.65|31.25|34.29|31.89|33.65|31.25|0
1655209800000|2022-06-14 12:30:00|33.69|31.29|35.55|33.15|35.59|33.19|33.69|31.29|0
1655210100000|2022-06-14 12:35:00|35.59|33.19|35.55|33.15|35.63|33.23|34.93|32.53|0
1655210400000|2022-06-14 12:40:00|35.59|33.19|36.44|34.04|37.35|34.95|35.55|33.15|0
1655210700000|2022-06-14 12:45:00|36.48|34.08|35.03|32.63|36.48|34.08|35.03|32.63|0
1655211000000|2022-06-14 12:50:00|35.07|32.67|34.83|32.43|35.39|32.99|34.75|32.35|0
1655211300000|2022-06-14 12:55:00|34.87|32.47|35.02|32.62|35.59|33.19|34.79|32.39|0
1655211600000|2022-06-14 13:00:00|34.87|32.47|35.66|33.26|35.75|33.35|34.79|32.39|0
1655211900000|2022-06-14 13:05:00|35.58|33.18|34.82|32.42|35.58|33.18|34.31|31.91|0
1655212200000|2022-06-14 13:10:00|34.78|32.38|34.74|32.34|35.18|32.78|34.53|32.13|0
1655212500000|2022-06-14 13:15:00|34.78|32.38|35.82|33.42|36.12|33.72|34.78|32.38|0
1655212800000|2022-06-14 13:20:00|35.88|33.48|36.55|34.15|36.68|34.28|35.74|33.34|0
1655213100000|2022-06-14 13:25:00|36.59|34.19|34.74|32.34|36.59|34.19|34.74|32.34|0
1655213400000|2022-06-14 13:30:00|34.7|32.3|34.26|31.86|35.01|32.61|33.11|30.71|0
1655213700000|2022-06-14 13:35:00|34.34|31.94|33.76|31.36|34.77|32.37|33.53|31.13|0
1655214000000|2022-06-14 13:40:00|33.53|31.13|31.17|28.77|33.53|31.13|31.17|28.77|0
1655214300000|2022-06-14 13:45:00|30.37|27.97|31.98|29.58|32.84|30.44|30.37|27.97|0
1655214600000|2022-06-14 13:50:00|32.01|29.61|34.29|31.89|34.29|31.89|30.77|28.37|0
1655214900000|2022-06-14 13:55:00|34.41|32.01|33.78|31.38|34.68|32.28|32.51|30.11|0
1655215200000|2022-06-14 14:00:00|33.67|31.27|32.78|30.38|34.37|31.97|32.66|30.26|0
1655215500000|2022-06-14 14:05:00|32.74|30.34|31.74|29.34|33.35|30.95|31.46|29.06|0
1655215800000|2022-06-14 14:10:00|31.76|29.36|30.76|28.36|31.98|29.58|30.42|28.02|0
1655216100000|2022-06-14 14:15:00|30.55|28.15|30.11|27.71|30.87|28.47|30.01|27.61|0
1655216400000|2022-06-14 14:20:00|29.97|27.57|29.11|26.71|29.97|27.57|27.51|25.11|0
1655216700000|2022-06-14 14:25:00|28.94|26.54|28.39|25.99|29.43|27.03|28.38|25.98|0
1655217000000|2022-06-14 14:30:00|28.29|25.89|28.94|26.54|29.39|26.99|27.95|25.55|0
1655217300000|2022-06-14 14:35:00|28.97|26.57|28.63|26.23|29.36|26.96|28.18|25.78|0
1655217600000|2022-06-14 14:40:00|28.42|26.02|27.56|25.16|28.7|26.3|27.11|24.71|0
1655217900000|2022-06-14 14:45:00|27.83|25.43|29.62|27.22|29.62|27.22|27.32|24.92|0
1655218200000|2022-06-14 14:50:00|29.69|27.29|28.87|26.47|30.95|28.55|28.77|26.37|0
1655218500000|2022-06-14 14:55:00|28.7|26.3|28.77|26.37|29.44|27.04|28.46|26.06|0
1655218800000|2022-06-14 15:00:00|28.63|26.23|28.98|26.58|29.75|27.35|28.49|26.09|0
1655219100000|2022-06-14 15:05:00|29.05|26.65|27.37|24.97|29.05|26.65|27.27|24.87|0
1655219400000|2022-06-14 15:10:00|27.33|24.93|26.94|24.54|27.4|25|26.67|24.27|0
1655219700000|2022-06-14 15:15:00|26.9|24.5|28.5|26.1|28.77|26.37|26.03|23.63|0
1655220000000|2022-06-14 15:20:00|28.39|25.99|29.22|26.82|29.22|26.82|27.49|25.09|0
1655220300000|2022-06-14 15:25:00|29.15|26.75|28.8|26.4|29.85|27.45|28.73|26.33|0
1655220600000|2022-06-14 15:30:00|28.77|26.37|29.53|27.13|29.71|27.31|27.92|25.52|0
1655220900000|2022-06-14 15:35:00|29.57|27.17|29.21|26.81|30.88|28.48|29.03|26.63|0
1655221200000|2022-06-14 15:40:00|29.24|26.84|30.16|27.76|30.33|27.93|28.96|26.56|0
1655221500000|2022-06-14 15:45:00|30.19|27.79|29.24|26.84|30.51|28.11|29.1|26.7|0
1655221800000|2022-06-14 15:50:00|29.17|26.77|29.58|27.18|29.76|27.36|28.65|26.25|0
1655222100000|2022-06-14 15:55:00|29.62|27.22|30.11|27.71|30.58|28.18|29.51|27.11|0
1655222400000|2022-06-14 16:00:00|30.08|27.68|28.47|26.07|30.08|27.68|28.17|25.77|0
1655222700000|2022-06-14 16:05:00|28.37|25.97|28.23|25.83|28.51|26.11|27.96|25.56|0
1655223000000|2022-06-14 16:10:00|28.27|25.87|26.46|24.06|28.68|26.28|26.39|23.99|0
1655223300000|2022-06-14 16:15:00|26.42|24.02|27.64|25.24|27.81|25.41|26.13|23.73|0
1655223600000|2022-06-14 16:20:00|27.68|25.28|27.21|24.81|28.08|25.68|26.68|24.28|0
1655223900000|2022-06-14 16:25:00|27.24|24.84|26.78|24.38|27.24|24.84|26.65|24.25|0
1655224200000|2022-06-14 16:30:00|26.81|24.41|26.48|24.08|27.07|24.67|26.13|23.73|0
1655224500000|2022-06-14 16:35:00|26.45|24.05|26|23.6|26.58|24.18|25.71|23.31|0
1655224800000|2022-06-14 16:40:00|25.98|23.58|27.14|24.74|27.44|25.04|25.69|23.29|0
1655225100000|2022-06-14 16:45:00|27.08|24.68|27.51|25.11|27.54|25.14|26.91|24.51|0
1655225400000|2022-06-14 16:50:00|27.54|25.14|27.5|25.1|27.81|25.41|26.98|24.58|0
1655225700000|2022-06-14 16:55:00|27.7|25.3|28.41|26.01|28.45|26.05|27.64|25.24|0
1655226000000|2022-06-14 17:00:00|28.34|25.94|28.34|25.94|28.89|26.49|27.77|25.37|0
1655226300000|2022-06-14 17:05:00|28.31|25.91|29.48|27.08|29.66|27.26|28.07|25.67|0
1655226600000|2022-06-14 17:10:00|29.55|27.15|29.2|26.8|29.76|27.36|28.99|26.59|0
1655226900000|2022-06-14 17:15:00|29.29|26.89|30.99|28.59|31.28|28.88|29.2|26.8|0
1655227200000|2022-06-14 17:20:00|31.06|28.66|30.91|28.51|31.83|29.43|30.91|28.51|0
1655227500000|2022-06-14 17:25:00|30.95|28.55|29.58|27.18|30.95|28.55|29.58|27.18|0
1655227800000|2022-06-14 17:30:00|29.37|26.97|28.67|26.27|29.69|27.29|28.57|26.17|0
1655228100000|2022-06-14 17:35:00|28.61|26.21|27.82|25.42|28.85|26.45|27.82|25.42|0
1655228400000|2022-06-14 17:40:00|27.79|25.39|25.83|23.43|27.97|25.57|25.48|23.08|0
1655228700000|2022-06-14 17:45:00|25.88|23.48|25.83|23.43|26.41|24.01|25.42|23.02|0
1655229000000|2022-06-14 17:50:00|25.89|23.49|26.34|23.94|26.37|23.97|25.7|23.3|0
1655229300000|2022-06-14 17:55:00|26.24|23.84|26.02|23.62|26.7|24.3|25.97|23.57|0
1655229600000|2022-06-14 18:00:00|26.15|23.75|27.27|24.87|27.68|25.28|26.11|23.71|0
1655229900000|2022-06-14 18:05:00|27.34|24.94|28.25|25.85|28.52|26.12|27.14|24.74|0
1655230200000|2022-06-14 18:10:00|28.23|25.83|27.04|24.64|28.23|25.83|26.75|24.35|0
1655230500000|2022-06-14 18:15:00|27.11|24.71|27.4|25|27.47|25.07|26.94|24.54|0
1655230800000|2022-06-14 18:20:00|27.44|25.04|27.33|24.93|27.94|25.54|27.17|24.77|0
1655231100000|2022-06-14 18:25:00|27.28|24.88|27.37|24.97|27.67|25.27|26.91|24.51|0
1655231400000|2022-06-14 18:30:00|27.33|24.93|27.33|24.93|27.36|24.96|26.45|24.05|0
1655231700000|2022-06-14 18:35:00|27.36|24.96|27.5|25.1|27.76|25.36|27|24.6|0
1655232000000|2022-06-14 18:40:00|27.4|25|26.28|23.88|27.53|25.13|26.19|23.79|0
1655232300000|2022-06-14 18:45:00|26.27|23.87|25.74|23.34|26.7|24.3|25.65|23.25|0
1655232600000|2022-06-14 18:50:00|25.71|23.31|25.72|23.32|26.31|23.91|25.39|22.99|0
1655232900000|2022-06-14 18:55:00|25.68|23.28|25.61|23.21|25.99|23.59|25.49|23.09|0
1655233200000|2022-06-14 19:00:00|25.52|23.12|25.44|23.04|25.74|23.34|24.9|22.53|0
1655233500000|2022-06-14 19:05:00|25.38|22.98|24.44|22.12|25.47|23.07|24.41|22.09|0
1655233800000|2022-06-14 19:10:00|24.48|22.14|23.69|21.43|24.86|22.49|23|20.81|0
1655234100000|2022-06-14 19:15:00|23.66|21.4|23.47|21.23|23.81|21.54|23.25|21.04|0
1655234400000|2022-06-14 19:20:00|23.5|21.26|23.71|21.46|24.22|21.91|23.5|21.26|0
1655234700000|2022-06-14 19:25:00|23.75|21.48|25.52|23.12|25.68|23.28|23.68|21.43|0
1655235000000|2022-06-14 19:30:00|25.59|23.19|26.38|23.98|27.04|24.64|25.46|23.06|0
1655235300000|2022-06-14 19:35:00|26.4|24|27.94|25.54|28.38|25.98|26.4|24|0
1655235600000|2022-06-14 19:40:00|27.9|25.5|26.36|23.96|28.34|25.94|26.33|23.93|0
1655235900000|2022-06-14 19:45:00|26.55|24.15|27.8|25.4|28.19|25.79|26.26|23.86|0
1655236200000|2022-06-14 19:50:00|27.75|25.35|26.36|23.96|27.75|25.35|26|23.6|0
1655236500000|2022-06-14 19:55:00|26.42|24.02|26.45|24.05|26.75|24.35|25.97|23.57|0
1655236800000|2022-06-14 20:00:00|26.53|24.13|25.68|23.28|26.88|24.48|25.58|23.18|0
1655237100000|2022-06-14 20:05:00|25.65|23.25|25.96|23.56|26.11|23.71|25.61|23.21|0
1655237400000|2022-06-14 20:10:00|26|23.6|25.72|23.32|26.32|23.92|25.72|23.32|0
1655237700000|2022-06-14 20:15:00|25.73|23.28|25.73|23.28|25.9|23.43|25.6|23.16|0
1655238000000|2022-06-14 20:20:00|25.68|23.23|26.15|23.66|26.47|23.95|25.57|23.13|0
1655238300000|2022-06-14 20:25:00|26.25|23.75|25.98|23.5|26.25|23.75|25.98|23.5|0
1655238600000|2022-06-14 20:30:00|26.01|23.53|26.35|23.84|26.59|24.05|25.98|23.5|0
1655238900000|2022-06-14 20:35:00|26.33|23.82|26.55|24.02|26.57|24.04|26.33|23.82|0
1655239200000|2022-06-14 20:40:00|26.53|24.01|26.79|24.24|26.79|24.24|26.5|23.97|0
1655239500000|2022-06-14 20:45:00|26.81|24.25|26.99|24.42|27.03|24.45|26.58|24.05|0
1655239800000|2022-06-14 20:50:00|27.01|24.44|26.97|24.41|27.06|24.49|26.91|24.34|0
1655240100000|2022-06-14 20:55:00|26.99|24.42|27.11|24.53|27.11|24.53|26.56|24.03|0
1655240400000|2022-06-14 21:00:00|27.09|24.51|27.14|24.55|27.14|24.55|26.97|24.4|0
1655240700000|2022-06-14 21:05:00|27.16|24.56|26.97|24.4|27.16|24.58|26.85|24.29|0
1655241000000|2022-06-14 21:10:00|26.98|24.41|27.04|24.47|27.04|24.47|26.98|24.41|0
1655241300000|2022-06-14 21:15:00|27.03|24.45|26.93|24.37|27.05|24.47|26.93|24.37|0
1655241600000|2022-06-14 21:20:00|26.92|24.35|26.97|24.4|26.97|24.41|26.92|24.35|0
1655241900000|2022-06-14 21:25:00|26.95|24.39|26.94|24.37|26.95|24.39|26.92|24.35|0
1655242200000|2022-06-14 21:30:00|26.95|24.38|26.93|24.37|26.95|24.38|26.93|24.37|0
1655242500000|2022-06-14 21:35:00|26.92|24.35|26.97|24.4|26.97|24.4|26.92|24.35|0
1655242800000|2022-06-14 21:40:00|26.99|24.42|27.13|24.55|27.13|24.55|26.96|24.39|0
1655243100000|2022-06-14 21:45:00|27.11|24.53|27.13|24.54|27.13|24.55|27.09|24.51|0
1655243400000|2022-06-14 21:50:00|27.11|24.55|27.05|24.48|27.12|24.55|27.02|24.45|0
1655243700000|2022-06-14 21:55:00|27.01|24.44|27.05|24.47|27.05|24.48|27.01|24.44|0
1655244000000|2022-06-14 22:00:00|27.23|24.64|27.68|25.05|27.74|25.1|27.21|24.62|0
1655244300000|2022-06-14 22:05:00|27.7|25.06|27.49|24.87|27.88|25.22|27.45|24.84|0
1655244600000|2022-06-14 22:10:00|27.56|24.93|29.1|26.32|29.17|26.39|27.49|24.87|0
1655244900000|2022-06-14 22:15:00|29.11|26.34|28.75|26.01|29.15|26.37|28.68|25.95|0
1655245200000|2022-06-14 22:20:00|28.77|26.03|29.37|26.57|29.37|26.57|28.68|25.95|0
1655245500000|2022-06-14 22:25:00|29.35|26.55|29.25|26.47|29.4|26.6|29.22|26.44|0
1655245800000|2022-06-14 22:30:00|29.24|26.45|29.47|26.67|29.52|26.72|29.24|26.45|0
1655246100000|2022-06-14 22:35:00|29.5|26.7|29.57|26.77|29.57|26.77|29.32|26.53|0
1655246400000|2022-06-14 22:40:00|29.59|26.79|29.69|26.89|29.92|27.12|29.57|26.77|0
1655246700000|2022-06-14 22:45:00|29.71|26.91|29.78|26.98|29.85|27.05|29.71|26.91|0
1655247000000|2022-06-14 22:50:00|29.82|27.02|29.36|26.56|29.82|27.02|29.36|26.56|0
1655247300000|2022-06-14 22:55:00|29.34|26.54|29.15|26.38|29.36|26.56|29.15|26.38|0
1655247600000|2022-06-14 23:00:00|29.17|26.39|29.28|26.49|29.37|26.57|29.13|26.36|0
1655247900000|2022-06-14 23:05:00|29.3|26.51|29.13|26.36|29.31|26.52|29.13|26.36|0
1655248200000|2022-06-14 23:10:00|29.06|26.29|28.77|26.03|29.09|26.32|28.62|25.9|0
1655248500000|2022-06-14 23:15:00|28.82|26.08|28.73|25.99|28.82|26.08|28.51|25.8|0
1655248800000|2022-06-14 23:20:00|28.71|25.98|29.49|26.69|29.49|26.69|28.59|25.86|0
1655249100000|2022-06-14 23:25:00|29.52|26.72|29.49|26.69|29.63|26.83|29.49|26.69|0
1655249400000|2022-06-14 23:30:00|29.52|26.72|29.59|26.79|29.62|26.82|29.38|26.58|0
1655249700000|2022-06-14 23:35:00|29.57|26.77|29.59|26.79|29.59|26.79|29.19|26.41|0
1655250000000|2022-06-14 23:40:00|29.57|26.77|29.69|26.89|29.69|26.89|29.36|26.56|0
1655250300000|2022-06-14 23:45:00|29.73|26.93|30.11|27.31|30.11|27.31|29.66|26.86|0
1655250600000|2022-06-14 23:50:00|30.15|27.35|30.65|27.85|30.69|27.89|30.13|27.33|0
1655250900000|2022-06-14 23:55:00|30.69|27.89|30.86|28.06|31.34|28.54|30.65|27.85|0
1655251200000|2022-06-15 00:00:00|30.83|28.03|30.9|28.1|30.97|28.17|30.63|27.83|0
1655251500000|2022-06-15 00:05:00|30.86|28.06|30.5|27.7|30.86|28.06|30.21|27.41|0
1655251800000|2022-06-15 00:10:00|30.48|27.68|30.46|27.66|30.5|27.7|30.27|27.47|0
1655252100000|2022-06-15 00:15:00|30.35|27.55|30.71|27.91|30.84|28.04|30.18|27.38|0
1655252400000|2022-06-15 00:20:00|30.69|27.89|29.99|27.19|30.75|27.95|29.75|26.95|0
1655252700000|2022-06-15 00:25:00|30.03|27.23|29.74|26.94|30.03|27.23|29.6|26.8|0
1655253000000|2022-06-15 00:30:00|29.73|26.93|29.81|27.01|30.1|27.3|29.6|26.8|0
1655253300000|2022-06-15 00:35:00|29.83|27.03|29.95|27.15|30.02|27.22|29.6|26.8|0
1655253600000|2022-06-15 00:40:00|30.02|27.22|29.68|26.88|30.02|27.22|29.61|26.81|0
1655253900000|2022-06-15 00:45:00|29.65|26.85|29.49|26.69|29.7|26.9|29.31|26.52|0
1655254200000|2022-06-15 00:50:00|29.42|26.62|29.13|26.35|29.46|26.66|28.91|26.16|0
1655254500000|2022-06-15 00:55:00|29.14|26.37|29.31|26.52|29.42|26.62|28.94|26.19|0
1655254800000|2022-06-15 01:00:00|29.36|26.57|29.84|27.04|30.05|27.25|29.32|26.53|0
1655255100000|2022-06-15 01:05:00|29.87|27.07|29.8|27|29.87|27.07|29.27|26.48|0
1655255400000|2022-06-15 01:10:00|29.77|26.97|29.59|26.79|30.05|27.25|29.55|26.75|0
1655255700000|2022-06-15 01:15:00|29.48|26.68|29.83|27.03|29.94|27.14|29.34|26.54|0
1655256000000|2022-06-15 01:20:00|29.76|26.96|30.26|27.46|30.26|27.46|29.62|26.82|0
1655256300000|2022-06-15 01:25:00|30.33|27.53|30.26|27.46|30.76|27.96|30.15|27.35|0
1655256600000|2022-06-15 01:30:00|30.29|27.49|30.51|27.71|30.51|27.71|30.11|27.31|0
1655256900000|2022-06-15 01:35:00|30.52|27.72|30.47|27.67|30.54|27.74|30.13|27.33|0
1655257200000|2022-06-15 01:40:00|30.51|27.71|30.77|27.97|30.79|27.99|30.34|27.54|0
1655257500000|2022-06-15 01:45:00|30.83|28.03|31.81|29.01|32.11|29.31|30.43|27.63|0
1655257800000|2022-06-15 01:50:00|31.85|29.05|31|28.2|31.86|29.06|30.97|28.17|0
1655258100000|2022-06-15 01:55:00|31.02|28.22|31.11|28.31|31.29|28.49|31|28.2|0
1655258400000|2022-06-15 02:00:00|31.15|28.35|31.38|28.58|31.51|28.71|31.07|28.27|0
1655258700000|2022-06-15 02:05:00|31.4|28.6|31.09|28.29|31.44|28.64|30.82|28.02|0
1655259000000|2022-06-15 02:10:00|31.11|28.31|31.14|28.34|31.18|28.38|30.96|28.16|0
1655259300000|2022-06-15 02:15:00|31.11|28.31|31.14|28.34|31.21|28.41|30.87|28.07|0
1655259600000|2022-06-15 02:20:00|31.21|28.41|31.21|28.41|31.36|28.56|30.99|28.19|0
1655259900000|2022-06-15 02:25:00|31.23|28.43|30.86|28.06|31.28|28.48|30.86|28.06|0
1655260200000|2022-06-15 02:30:00|30.88|28.08|31.06|28.26|31.14|28.34|30.81|28.01|0
1655260500000|2022-06-15 02:35:00|31.1|28.3|31.37|28.57|31.43|28.63|31.06|28.26|0
1655260800000|2022-06-15 02:40:00|31.41|28.61|31.54|28.74|31.57|28.77|31.33|28.53|0
1655261100000|2022-06-15 02:45:00|31.57|28.77|31.17|28.37|31.66|28.86|31.13|28.33|0
1655261400000|2022-06-15 02:50:00|31.15|28.35|31.09|28.29|31.24|28.44|31.02|28.22|0
1655261700000|2022-06-15 02:55:00|31.11|28.31|31.05|28.25|31.38|28.58|31.03|28.23|0
1655262000000|2022-06-15 03:00:00|31.09|28.29|31.12|28.32|31.35|28.55|31.05|28.25|0
1655262300000|2022-06-15 03:05:00|31.16|28.36|31.2|28.4|31.38|28.58|31.09|28.29|0
1655262600000|2022-06-15 03:10:00|31.21|28.41|31.41|28.61|31.49|28.69|31.18|28.38|0
1655262900000|2022-06-15 03:15:00|31.49|28.69|31.3|28.5|31.52|28.72|31.16|28.36|0
1655263200000|2022-06-15 03:20:00|31.27|28.47|31.08|28.28|31.3|28.5|30.94|28.14|0
1655263500000|2022-06-15 03:25:00|31.04|28.24|31.15|28.35|31.15|28.35|30.88|28.08|0
1655263800000|2022-06-15 03:30:00|31.17|28.37|30.9|28.1|31.17|28.37|30.82|28.02|0
1655264100000|2022-06-15 03:35:00|30.86|28.06|30.64|27.84|30.9|28.1|30.53|27.73|0
1655264400000|2022-06-15 03:40:00|30.62|27.82|30.6|27.8|30.68|27.88|30.53|27.73|0
1655264700000|2022-06-15 03:45:00|30.57|27.77|30.6|27.8|30.67|27.87|30.46|27.66|0
1655265000000|2022-06-15 03:50:00|30.62|27.82|30.28|27.48|30.64|27.84|30.24|27.44|0
1655265300000|2022-06-15 03:55:00|30.31|27.51|30.1|27.3|30.42|27.62|30.06|27.26|0
1655265600000|2022-06-15 04:00:00|30.13|27.33|30.13|27.33|30.17|27.37|30.06|27.26|0
1655265900000|2022-06-15 04:05:00|30.17|27.37|30.06|27.26|30.22|27.42|30.06|27.26|0
1655266200000|2022-06-15 04:10:00|30.02|27.22|30.06|27.26|30.15|27.35|29.99|27.19|0
1655266500000|2022-06-15 04:15:00|30.07|27.27|30.3|27.5|30.38|27.58|30.07|27.27|0
1655266800000|2022-06-15 04:20:00|30.34|27.54|30.37|27.57|30.41|27.61|30.2|27.4|0
1655267100000|2022-06-15 04:25:00|30.39|27.59|30|27.2|30.41|27.61|29.98|27.18|0
1655267400000|2022-06-15 04:30:00|30.02|27.22|29.7|26.9|30.09|27.29|29.56|26.76|0
1655267700000|2022-06-15 04:35:00|29.68|26.88|29.69|26.89|29.77|26.97|29.57|26.77|0
1655268000000|2022-06-15 04:40:00|29.66|26.86|29.89|27.09|29.94|27.14|29.66|26.86|0
1655268300000|2022-06-15 04:45:00|29.9|27.1|29.62|26.82|29.9|27.1|29.55|26.75|0
1655268600000|2022-06-15 04:50:00|29.59|26.79|29.34|26.54|29.59|26.79|29.3|26.51|0
1655268900000|2022-06-15 04:55:00|29.37|26.58|29.04|26.28|29.37|26.58|28.83|26.08|0
1655269200000|2022-06-15 05:00:00|29.08|26.31|29.01|26.24|29.35|26.56|28.86|26.11|0
1655269500000|2022-06-15 05:05:00|28.97|26.21|29.04|26.27|29.26|26.47|28.7|25.97|0
1655269800000|2022-06-15 05:10:00|29|26.24|28.8|26.06|29.11|26.34|28.71|25.98|0
1655270100000|2022-06-15 05:15:00|28.82|26.08|29.15|26.37|29.18|26.4|28.82|26.08|0
1655270400000|2022-06-15 05:20:00|29.13|26.35|28.46|25.75|29.27|26.48|28.46|25.75|0
1655270700000|2022-06-15 05:25:00|28.5|25.78|28.42|25.72|28.53|25.81|28.14|25.46|0
1655271000000|2022-06-15 05:30:00|28.39|25.68|28.35|25.65|28.67|25.94|28.28|25.59|0
1655271300000|2022-06-15 05:35:00|28.38|25.68|28.78|26.04|28.81|26.07|28.31|25.62|0
1655271600000|2022-06-15 05:40:00|28.81|26.07|29.05|26.28|29.06|26.3|28.53|25.81|0
1655271900000|2022-06-15 05:45:00|29.01|26.25|29.71|26.91|29.72|26.92|28.92|26.16|0
1655272200000|2022-06-15 05:50:00|29.69|26.89|30.22|27.42|30.34|27.54|29.53|26.73|0
1655272500000|2022-06-15 05:55:00|30.27|27.47|29.84|27.04|30.74|27.94|29.84|27.04|0
1655272800000|2022-06-15 06:00:00|29.77|26.97|29.79|26.99|30.38|27.58|29.31|26.52|0
1655273100000|2022-06-15 06:05:00|29.81|27.01|30.7|27.9|30.7|27.9|29.81|27.01|0
1655273400000|2022-06-15 06:10:00|30.68|27.88|30.23|27.43|30.73|27.93|30.16|27.36|0
1655273700000|2022-06-15 06:15:00|30.19|27.39|30.28|27.48|30.41|27.61|29.77|26.97|0
1655274000000|2022-06-15 06:20:00|30.23|27.43|30.87|28.07|31.05|28.25|30.23|27.43|0
1655274300000|2022-06-15 06:25:00|30.76|27.96|30.76|27.96|31.05|28.25|30.4|27.6|0
1655274600000|2022-06-15 06:30:00|30.82|28.02|30.4|27.6|30.82|28.02|30.13|27.33|0
1655274900000|2022-06-15 06:35:00|30.42|27.62|30.58|27.78|30.72|27.92|30.29|27.49|0
1655275200000|2022-06-15 06:40:00|30.51|27.71|30.61|27.81|30.65|27.85|30.29|27.49|0
1655275500000|2022-06-15 06:45:00|30.58|27.78|30.07|27.27|30.61|27.81|30.04|27.24|0
1655275800000|2022-06-15 06:50:00|30|27.2|30.43|27.63|30.43|27.63|29.9|27.1|0
1655276100000|2022-06-15 06:55:00|30.41|27.61|29.81|27.01|31.26|28.46|29.72|26.92|0
1655276400000|2022-06-15 07:00:00|30|27.2|29.75|26.95|30.49|27.69|29.72|26.92|0
1655276700000|2022-06-15 07:05:00|29.52|27.12|29.11|26.71|29.63|27.23|28.87|26.47|0
1655277000000|2022-06-15 07:10:00|29.2|26.8|28.82|26.42|29.46|27.06|28.82|26.42|0
1655277300000|2022-06-15 07:15:00|28.89|26.49|29.64|27.24|29.83|27.43|28.85|26.45|0
1655277600000|2022-06-15 07:20:00|29.66|27.26|29.02|26.62|29.66|27.26|28.85|26.45|0
1655277900000|2022-06-15 07:25:00|28.97|26.57|29.35|26.95|29.37|26.97|28.67|26.27|0
1655278200000|2022-06-15 07:30:00|29.37|26.97|29.86|27.46|30.01|27.61|28.85|26.45|0
1655278500000|2022-06-15 07:35:00|29.83|27.43|30.33|27.93|30.44|28.04|29.74|27.34|0
1655278800000|2022-06-15 07:40:00|30.36|27.96|30.09|27.69|30.62|28.22|29.75|27.35|0
1655279100000|2022-06-15 07:45:00|30.06|27.66|29.08|26.68|30.06|27.66|28.36|25.96|0
1655279400000|2022-06-15 07:50:00|28.94|26.54|30.04|27.64|30.25|27.85|28.94|26.54|0
1655279700000|2022-06-15 07:55:00|30.07|27.67|30.47|28.07|30.52|28.12|30.02|27.62|0
1655280000000|2022-06-15 08:00:00|30.39|27.99|30.07|27.67|30.79|28.39|30.07|27.67|0
1655280300000|2022-06-15 08:05:00|30.1|27.7|30.97|28.57|31.34|28.94|30.07|27.67|0
1655280600000|2022-06-15 08:10:00|31.05|28.65|31.17|28.77|31.25|28.85|30.84|28.44|0
1655280900000|2022-06-15 08:15:00|31.12|28.72|31.34|28.94|31.45|29.05|30.9|28.5|0
1655281200000|2022-06-15 08:20:00|31.38|28.98|31.41|29.01|31.54|29.14|31.19|28.79|0
1655281500000|2022-06-15 08:25:00|31.48|29.08|31.84|29.44|32.5|30.1|31.48|29.08|0
1655281800000|2022-06-15 08:30:00|31.9|29.5|32.27|29.87|32.39|29.99|31.86|29.46|0
1655282100000|2022-06-15 08:35:00|32.23|29.83|32.23|29.83|32.27|29.87|31.86|29.46|0
1655282400000|2022-06-15 08:40:00|32.27|29.87|31.67|29.27|32.44|30.04|31.67|29.27|0
1655282700000|2022-06-15 08:45:00|31.7|29.3|31.02|28.62|31.78|29.38|30.93|28.53|0
1655283000000|2022-06-15 08:50:00|30.93|28.53|31.07|28.67|31.14|28.74|30.74|28.34|0
1655283300000|2022-06-15 08:55:00|31.05|28.65|30.96|28.56|31.14|28.74|30.81|28.41|0
1655283600000|2022-06-15 09:00:00|31|28.6|29.62|27.22|31|28.6|29.59|27.19|0
1655283900000|2022-06-15 09:05:00|29.59|27.19|29.83|27.43|29.94|27.54|29.55|27.15|0
1655284200000|2022-06-15 09:10:00|29.73|27.33|29.51|27.11|29.76|27.36|29.25|26.85|0
1655284500000|2022-06-15 09:15:00|29.48|27.08|29.69|27.29|29.97|27.57|29.41|27.01|0
1655284800000|2022-06-15 09:20:00|29.72|27.32|29.54|27.14|29.79|27.39|29.33|26.93|0
1655285100000|2022-06-15 09:25:00|29.6|27.2|29.93|27.53|30.01|27.61|29.44|27.04|0
1655285400000|2022-06-15 09:30:00|29.99|27.59|30.29|27.89|30.42|28.02|29.9|27.5|0
1655285700000|2022-06-15 09:35:00|30.25|27.85|29.68|27.28|30.29|27.89|29.57|27.17|0
1655286000000|2022-06-15 09:40:00|29.72|27.32|30.54|28.14|30.72|28.32|29.68|27.28|0
1655286300000|2022-06-15 09:45:00|30.56|28.16|30.16|27.76|30.72|28.32|30.03|27.63|0
1655286600000|2022-06-15 09:50:00|30.18|27.78|29.82|27.42|30.36|27.96|29.75|27.35|0
1655286900000|2022-06-15 09:55:00|29.78|27.38|30.35|27.95|30.39|27.99|29.58|27.18|0
1655287200000|2022-06-15 10:00:00|30.37|27.97|29.97|27.57|30.37|27.97|29.74|27.34|0
1655287500000|2022-06-15 10:05:00|29.99|27.59|29.78|27.38|29.99|27.59|29.53|27.13|0
1655287800000|2022-06-15 10:10:00|29.76|27.36|29.99|27.59|30.03|27.63|29.74|27.34|0
1655288100000|2022-06-15 10:15:00|30.02|27.62|30.09|27.69|30.2|27.8|29.67|27.27|0
1655288400000|2022-06-15 10:20:00|30.08|27.68|29.66|27.26|30.13|27.73|29.56|27.16|0
1655288700000|2022-06-15 10:25:00|29.7|27.3|29.36|26.96|29.77|27.37|29.13|26.73|0
1655289000000|2022-06-15 10:30:00|29.34|26.94|29.01|26.61|29.77|27.37|29.01|26.61|0
1655289300000|2022-06-15 10:35:00|28.99|26.59|29.69|27.29|30.09|27.69|28.9|26.5|0
1655289600000|2022-06-15 10:40:00|29.73|27.33|29.75|27.35|29.91|27.51|29.55|27.15|0
1655289900000|2022-06-15 10:45:00|29.73|27.33|30.83|28.43|31.14|28.74|29.52|27.12|0
1655290200000|2022-06-15 10:50:00|30.81|28.41|30.7|28.3|31.1|28.7|30.54|28.14|0
1655290500000|2022-06-15 10:55:00|30.64|28.24|30.55|28.15|30.95|28.55|30.48|28.08|0
1655290800000|2022-06-15 11:00:00|30.7|28.3|30.19|27.79|31.02|28.62|30.16|27.76|0
1655291100000|2022-06-15 11:05:00|30.08|27.68|30.73|28.33|30.73|28.33|30.08|27.68|0
1655291400000|2022-06-15 11:10:00|30.69|28.29|31.09|28.69|31.09|28.69|30.55|28.15|0
1655291700000|2022-06-15 11:15:00|31.11|28.71|31.38|28.98|31.68|29.28|31.11|28.71|0
1655292000000|2022-06-15 11:20:00|31.4|29|32.05|29.65|32.05|29.65|31.38|28.98|0
1655292300000|2022-06-15 11:25:00|32.02|29.62|32.54|30.14|32.54|30.14|32.02|29.62|0
1655292600000|2022-06-15 11:30:00|32.5|30.1|33.02|30.62|33.07|30.67|32.24|29.84|0
1655292900000|2022-06-15 11:35:00|33|30.6|32.27|29.87|33.04|30.64|32.2|29.8|0
1655293200000|2022-06-15 11:40:00|32.2|29.8|32.31|29.91|32.58|30.18|32.16|29.76|0
1655293500000|2022-06-15 11:45:00|32.33|29.93|31.89|29.49|32.33|29.93|31.74|29.34|0
1655293800000|2022-06-15 11:50:00|31.93|29.53|33.3|30.9|33.65|31.25|31.82|29.42|0
1655294100000|2022-06-15 11:55:00|33.26|30.86|33.69|31.29|34.03|31.63|33.26|30.86|0
1655294400000|2022-06-15 12:00:00|33.65|31.25|33.65|31.25|33.84|31.44|32.93|30.53|0
1655294700000|2022-06-15 12:05:00|33.72|31.32|32.97|30.57|33.86|31.46|32.91|30.51|0
1655295000000|2022-06-15 12:10:00|32.99|30.59|32.47|30.07|33.33|30.93|31.85|29.45|0
1655295300000|2022-06-15 12:15:00|32.45|30.05|32.11|29.71|32.64|30.24|31.92|29.52|0
1655295600000|2022-06-15 12:20:00|32.04|29.64|32.68|30.28|33.06|30.66|32.04|29.64|0
1655295900000|2022-06-15 12:25:00|32.71|30.31|32.39|29.99|32.9|30.5|32.22|29.82|0
1655296200000|2022-06-15 12:30:00|32.37|29.97|32.82|30.42|33.4|31|31.92|29.52|0
1655296500000|2022-06-15 12:35:00|32.86|30.46|32.78|30.38|33.09|30.69|32.48|30.08|0
1655296800000|2022-06-15 12:40:00|32.8|30.4|33.2|30.8|33.32|30.92|32.22|29.82|0
1655297100000|2022-06-15 12:45:00|33.24|30.84|34.3|31.9|34.34|31.94|33.11|30.71|0
1655297400000|2022-06-15 12:50:00|34.22|31.82|33.75|31.35|34.61|32.21|33.75|31.35|0
1655297700000|2022-06-15 12:55:00|33.71|31.31|33.78|31.38|33.94|31.54|33.28|30.88|0
1655298000000|2022-06-15 13:00:00|33.94|31.54|33.24|30.84|34.26|31.86|33.16|30.76|0
1655298300000|2022-06-15 13:05:00|33.28|30.88|33.04|30.64|33.55|31.15|33.01|30.61|0
1655298600000|2022-06-15 13:10:00|33.01|30.61|33.32|30.92|33.43|31.03|32.4|30|0
1655298900000|2022-06-15 13:15:00|33.28|30.88|33.55|31.15|33.59|31.19|32.74|30.34|0
1655299200000|2022-06-15 13:20:00|33.59|31.19|33.24|30.84|33.66|31.26|33.2|30.8|0
1655299500000|2022-06-15 13:25:00|33.27|30.87|33.16|30.76|33.43|31.03|33.04|30.64|0
1655299800000|2022-06-15 13:30:00|33.35|30.95|32.26|29.86|34.21|31.81|31.75|29.35|0
1655300100000|2022-06-15 13:35:00|32.37|29.97|32.26|29.86|32.95|30.55|31.17|28.77|0
1655300400000|2022-06-15 13:40:00|32.22|29.82|32.81|30.41|34.54|32.14|32.22|29.82|0
1655300700000|2022-06-15 13:45:00|32.93|30.53|33.32|30.92|33.56|31.16|32.7|30.3|0
1655301000000|2022-06-15 13:50:00|33.4|31|31.68|29.28|33.56|31.16|31.68|29.28|0
1655301300000|2022-06-15 13:55:00|31.64|29.24|32.17|29.77|32.95|30.55|31.64|29.24|0
1655301600000|2022-06-15 14:00:00|32.21|29.81|33.3|30.9|33.34|30.94|31.86|29.46|0
1655301900000|2022-06-15 14:05:00|33.06|30.66|32.94|30.54|33.61|31.21|32.87|30.47|0
1655302200000|2022-06-15 14:10:00|33.1|30.7|32.43|30.03|33.41|31.01|32.43|30.03|0
1655302500000|2022-06-15 14:15:00|32.28|29.88|32.09|29.69|32.98|30.58|31.74|29.34|0
1655302800000|2022-06-15 14:20:00|31.97|29.57|32.05|29.65|32.28|29.88|31.48|29.08|0
1655303100000|2022-06-15 14:25:00|32.12|29.72|32.12|29.72|32.31|29.91|31.59|29.19|0
1655303400000|2022-06-15 14:30:00|32.24|29.84|31.21|28.81|32.24|29.84|30.72|28.32|0
1655303700000|2022-06-15 14:35:00|31.28|28.88|31.02|28.62|31.55|29.15|30.91|28.51|0
1655304000000|2022-06-15 14:40:00|30.95|28.55|30.61|28.21|31.21|28.81|30.46|28.06|0
1655304300000|2022-06-15 14:45:00|30.46|28.06|30.5|28.1|30.65|28.25|30.02|27.62|0
1655304600000|2022-06-15 14:50:00|30.31|27.91|29.19|26.79|30.57|28.17|29.05|26.65|0
1655304900000|2022-06-15 14:55:00|29.23|26.83|31.14|28.74|31.25|28.85|28.9|26.5|0
1655305200000|2022-06-15 15:00:00|31.1|28.7|31.06|28.66|31.51|29.11|30.84|28.44|0
1655305500000|2022-06-15 15:05:00|31.14|28.74|30.58|28.18|31.36|28.96|30.51|28.11|0
1655305800000|2022-06-15 15:10:00|30.54|28.14|29.82|27.42|30.8|28.4|29.75|27.35|0
1655306100000|2022-06-15 15:15:00|29.78|27.38|29.96|27.56|30.25|27.85|29.64|27.24|0
1655306400000|2022-06-15 15:20:00|29.92|27.52|30.54|28.14|30.65|28.25|29.42|27.02|0
1655306700000|2022-06-15 15:25:00|30.57|28.17|31.16|28.76|31.19|28.79|30.14|27.74|0
1655307000000|2022-06-15 15:30:00|31.08|28.68|30.93|28.53|31.41|29.01|30.68|28.28|0
1655307300000|2022-06-15 15:35:00|30.86|28.46|31.75|29.35|32.05|29.65|30.86|28.46|0
1655307600000|2022-06-15 15:40:00|31.71|29.31|30.86|28.46|31.94|29.54|30.72|28.32|0
1655307900000|2022-06-15 15:45:00|30.9|28.5|29.95|27.55|31.35|28.95|29.95|27.55|0
1655308200000|2022-06-15 15:50:00|29.93|27.53|30.22|27.82|30.22|27.82|29.77|27.37|0
1655308500000|2022-06-15 15:55:00|30.24|27.84|29.81|27.41|30.79|28.39|29.73|27.33|0
1655308800000|2022-06-15 16:00:00|29.84|27.44|29.59|27.19|30.1|27.7|29.41|27.01|0
1655309100000|2022-06-15 16:05:00|29.66|27.26|29.19|26.79|29.7|27.3|28.94|26.54|0
1655309400000|2022-06-15 16:10:00|29.12|26.72|30.31|27.91|30.35|27.95|29.12|26.72|0
1655309700000|2022-06-15 16:15:00|30.39|27.99|30.62|28.22|30.76|28.36|30.17|27.77|0
1655310000000|2022-06-15 16:20:00|30.72|28.32|31.05|28.65|31.17|28.77|30.39|27.99|0
1655310300000|2022-06-15 16:25:00|31.02|28.62|30.86|28.46|31.09|28.69|30.64|28.24|0
1655310600000|2022-06-15 16:30:00|30.94|28.54|30.71|28.31|31.31|28.91|30.57|28.17|0
1655310900000|2022-06-15 16:35:00|30.68|28.28|30.23|27.83|30.83|28.43|30.2|27.8|0
1655311200000|2022-06-15 16:40:00|30.2|27.8|29.61|27.21|30.34|27.94|29.33|26.93|0
1655311500000|2022-06-15 16:45:00|29.58|27.18|29.72|27.32|29.72|27.32|29.29|26.89|0
1655311800000|2022-06-15 16:50:00|29.79|27.39|28.68|26.28|29.79|27.39|28.58|26.18|0
1655312100000|2022-06-15 16:55:00|28.65|26.25|27.91|25.51|28.78|26.38|27.75|25.35|0
1655312400000|2022-06-15 17:00:00|27.84|25.44|28.5|26.1|28.71|26.31|27.84|25.44|0
1655312700000|2022-06-15 17:05:00|28.53|26.13|28.29|25.89|28.67|26.27|28.08|25.68|0
1655313000000|2022-06-15 17:10:00|28.32|25.92|29.4|27|29.44|27.04|28.11|25.71|0
1655313300000|2022-06-15 17:15:00|29.44|27.04|29.4|27|29.51|27.11|28.98|26.58|0
1655313600000|2022-06-15 17:20:00|29.44|27.04|30.12|27.72|30.52|28.12|29.22|26.82|0
1655313900000|2022-06-15 17:25:00|30.05|27.65|31.26|28.86|31.41|29.01|29.94|27.54|0
1655314200000|2022-06-15 17:30:00|31.22|28.82|31|28.6|31.41|29.01|30.96|28.56|0
1655314500000|2022-06-15 17:35:00|31.03|28.63|31.24|28.84|31.26|28.86|30.7|28.3|0
1655314800000|2022-06-15 17:40:00|31.22|28.82|30.92|28.52|31.26|28.86|30.81|28.41|0
1655315100000|2022-06-15 17:45:00|30.88|28.48|30.11|27.71|31.03|28.63|30.08|27.68|0
1655315400000|2022-06-15 17:50:00|30.15|27.75|31.45|29.05|31.47|29.07|29.2|26.8|0
1655315700000|2022-06-15 17:55:00|31.34|28.94|32.49|30.09|33.15|30.75|31.3|28.9|0
1655316000000|2022-06-15 18:00:00|32.32|29.92|28.51|26.11|35.38|32.98|27.38|24.98|0
1655316300000|2022-06-15 18:05:00|28.03|25.63|28.8|26.4|29.83|27.43|26.19|23.79|0
1655316600000|2022-06-15 18:10:00|28.64|26.24|28.31|25.91|28.85|26.45|26.69|24.29|0
1655316900000|2022-06-15 18:15:00|28.41|26.01|29.44|27.04|30.6|28.2|27.57|25.17|0
1655317200000|2022-06-15 18:20:00|29.69|27.29|27.56|25.16|30.68|28.28|26.99|24.59|0
1655317500000|2022-06-15 18:25:00|27.9|25.5|27.16|24.76|28.82|26.42|27.16|24.76|0
1655317800000|2022-06-15 18:30:00|27.02|24.62|26.11|23.71|27.8|25.4|22.47|20.33|0
1655318100000|2022-06-15 18:35:00|26.3|23.9|31.26|28.86|32.76|30.36|26.11|23.71|0
1655318400000|2022-06-15 18:40:00|30.78|28.38|35.32|32.44|36.28|33.4|30.43|28.03|0
1655318700000|2022-06-15 18:45:00|35.86|32.98|34.94|31.34|37.88|34.28|34.9|31.3|0
1655319000000|2022-06-15 18:50:00|35.53|31.93|32.18|28.58|36.32|32.72|30.87|27.27|0
1655319300000|2022-06-15 18:55:00|32.37|28.77|31.03|27.43|33.22|29.62|29.83|26.23|0
1655319600000|2022-06-15 19:00:00|31.18|27.58|31.91|29.03|33.95|30.35|30.93|27.58|0
1655319900000|2022-06-15 19:05:00|32.25|29.37|33.19|30.31|33.47|30.59|31.3|28.42|0
1655320200000|2022-06-15 19:10:00|33.15|30.27|31.87|28.99|33.94|31.06|30.52|27.64|0
1655320500000|2022-06-15 19:15:00|31.69|28.81|32.21|29.33|32.35|29.47|30.5|27.62|0
1655320800000|2022-06-15 19:20:00|32.27|29.39|34.29|31.41|34.55|31.67|31.29|28.41|0
1655321100000|2022-06-15 19:25:00|34.39|31.51|35.78|32.9|35.93|33.05|33.5|30.62|0
1655321400000|2022-06-15 19:30:00|35.69|32.81|38.49|35.61|38.76|35.88|34.77|31.89|0
1655321700000|2022-06-15 19:35:00|38.71|35.83|34.79|31.91|39.07|36.19|34.5|31.62|0
1655322000000|2022-06-15 19:40:00|34.54|31.66|33.33|30.45|34.82|31.94|32.74|29.86|0
1655322300000|2022-06-15 19:45:00|33.07|30.19|34.39|31.51|34.39|31.51|32.53|29.65|0
1655322600000|2022-06-15 19:50:00|33.27|30.39|31.98|29.1|33.35|30.47|31.3|28.42|0
1655322900000|2022-06-15 19:55:00|32.05|29.17|32.45|29.57|33.18|30.3|32.03|29.15|0
1655323200000|2022-06-15 20:00:00|33.03|30.15|32.76|29.88|33.11|30.23|32.6|29.72|0
1655323500000|2022-06-15 20:05:00|32.68|29.8|32.8|29.92|33.22|30.34|32.61|29.73|0
1655323800000|2022-06-15 20:10:00|32.76|29.88|31.68|28.8|32.88|30|31.68|28.8|0
1655324100000|2022-06-15 20:15:00|31.72|28.84|31.73|28.37|32.31|28.95|31.66|28.3|0
1655324400000|2022-06-15 20:20:00|31.68|28.32|32.34|28.98|32.65|29.29|31.33|27.97|0
1655324700000|2022-06-15 20:25:00|32.42|29.06|32.49|29.13|32.57|29.21|32.36|29|0
1655325000000|2022-06-15 20:30:00|32.51|29.15|33.13|29.77|33.19|29.83|32.49|29.13|0
1655325300000|2022-06-15 20:35:00|33.11|29.75|33.5|30.14|33.69|30.33|33.11|29.75|0
1655325600000|2022-06-15 20:40:00|33.46|30.1|33.77|30.41|33.77|30.41|33.3|29.94|0
1655325900000|2022-06-15 20:45:00|33.65|30.29|33.81|30.45|33.81|30.45|33.28|29.92|0
1655326200000|2022-06-15 20:50:00|33.79|30.43|33.45|30.65|33.87|30.69|33.29|30.19|0
1655326500000|2022-06-15 20:55:00|33.43|30.63|32.92|30.12|33.51|30.71|32.86|30.06|0
1655326800000|2022-06-15 21:00:00|32.91|30.11|33.01|30.21|33.03|30.23|32.89|30.09|0
1655327100000|2022-06-15 21:05:00|33.02|30.22|33.1|30.3|33.13|30.33|33.02|30.22|0
1655327400000|2022-06-15 21:10:00|33.09|30.29|33.07|30.27|33.13|30.33|33.03|30.23|0
1655327700000|2022-06-15 21:15:00|33.06|30.26|33.16|30.36|33.18|30.38|33.06|30.26|0
1655328000000|2022-06-15 21:20:00|33.17|30.37|33.13|30.33|33.22|30.42|33.1|30.3|0
1655328300000|2022-06-15 21:25:00|33.12|30.32|33.32|30.52|33.33|30.53|33.12|30.32|0
1655328600000|2022-06-15 21:30:00|33.34|30.54|33.33|30.53|33.34|30.54|33.28|30.48|0
1655328900000|2022-06-15 21:35:00|33.35|30.55|33.49|30.69|33.5|30.7|33.35|30.55|0
1655329200000|2022-06-15 21:40:00|33.48|30.68|33.61|30.81|33.63|30.83|33.48|30.68|0
1655329500000|2022-06-15 21:45:00|33.59|30.79|33.75|30.95|33.75|30.95|33.52|30.72|0
1655329800000|2022-06-15 21:50:00|33.74|30.94|33.6|30.8|33.75|30.95|33.6|30.8|0
1655330100000|2022-06-15 21:55:00|33.63|30.83|33.7|30.9|33.71|30.91|33.63|30.83|0
1655330400000|2022-06-15 22:00:00|34.48|31.68|34.18|31.38|34.48|31.68|33.84|31.04|0
1655330700000|2022-06-15 22:05:00|34.16|31.36|34.42|31.62|34.42|31.62|34.06|31.26|0
1655331000000|2022-06-15 22:10:00|34.38|31.58|35.13|32.33|35.21|32.41|34.38|31.58|0
1655331300000|2022-06-15 22:15:00|35.15|32.35|36.55|33.75|36.59|33.79|35.15|32.35|0
1655331600000|2022-06-15 22:20:00|36.59|33.79|36.17|33.37|36.61|33.81|36.08|33.28|0
1655331900000|2022-06-15 22:25:00|36.19|33.39|36.33|33.53|36.38|33.58|35.96|33.16|0
1655332200000|2022-06-15 22:30:00|36.37|33.57|36.27|33.47|36.54|33.74|36|33.2|0
1655332500000|2022-06-15 22:35:00|36.25|33.45|36.14|33.34|36.29|33.49|35.99|33.19|0
1655332800000|2022-06-15 22:40:00|36.08|33.28|35.91|33.11|36.1|33.3|35.7|32.9|0
1655333100000|2022-06-15 22:45:00|35.95|33.15|35.8|33|35.95|33.15|35.74|32.94|0
1655333400000|2022-06-15 22:50:00|35.82|33.02|35.61|32.81|35.95|33.15|35.57|32.77|0
1655333700000|2022-06-15 22:55:00|35.57|32.77|36.17|33.37|36.22|33.42|35.57|32.77|0
1655334000000|2022-06-15 23:00:00|36.19|33.39|35.8|33|36.24|33.44|35.78|32.98|0
1655334300000|2022-06-15 23:05:00|35.78|32.98|35.83|33.03|35.94|33.14|35.73|32.93|0
1655334600000|2022-06-15 23:10:00|35.81|33.01|35.77|32.97|35.94|33.14|35.69|32.89|0
1655334900000|2022-06-15 23:15:00|35.71|32.91|35.66|32.86|35.73|32.93|35.56|32.76|0
1655335200000|2022-06-15 23:20:00|35.69|32.89|35.64|32.84|35.81|33.01|35.64|32.84|0
1655335500000|2022-06-15 23:25:00|35.62|32.82|35.89|33.09|35.93|33.13|35.6|32.8|0
1655335800000|2022-06-15 23:30:00|35.91|33.11|35.93|33.13|35.93|33.13|35.81|33.01|0
1655336100000|2022-06-15 23:35:00|36.06|33.26|36.56|33.76|36.56|33.76|36.06|33.26|0
1655336400000|2022-06-15 23:40:00|36.52|33.72|37.15|34.35|37.15|34.35|36.43|33.63|0
1655336700000|2022-06-15 23:45:00|37.2|34.4|37.24|34.44|37.45|34.65|37.07|34.27|0
1655337000000|2022-06-15 23:50:00|37.26|34.46|37.45|34.65|37.67|34.87|37.26|34.46|0
1655337300000|2022-06-15 23:55:00|37.49|34.69|37.81|35.01|37.84|35.04|37.45|34.65|0
1655337600000|2022-06-16 00:00:00|37.62|34.82|37.9|35.1|37.9|35.1|37.15|34.35|0
1655337900000|2022-06-16 00:05:00|37.88|35.08|37.62|34.82|37.9|35.1|37.19|34.39|0
1655338200000|2022-06-16 00:10:00|37.59|34.79|37.92|35.12|37.92|35.12|37.36|34.56|0
1655338500000|2022-06-16 00:15:00|37.87|35.07|37.96|35.16|37.96|35.16|37.48|34.68|0
1655338800000|2022-06-16 00:20:00|37.92|35.12|38.22|35.42|38.4|35.6|37.68|34.88|0
1655339100000|2022-06-16 00:25:00|38.18|35.38|38.37|35.57|38.57|35.77|38.13|35.33|0
1655339400000|2022-06-16 00:30:00|38.39|35.59|38.39|35.59|38.75|35.95|38.35|35.55|0
1655339700000|2022-06-16 00:35:00|38.35|35.55|38.32|35.52|38.61|35.81|38.26|35.46|0
1655340000000|2022-06-16 00:40:00|38.34|35.54|38.19|35.39|38.39|35.59|38.17|35.37|0
1655340300000|2022-06-16 00:45:00|38.21|35.41|38.17|35.37|38.26|35.46|38.17|35.37|0
1655340600000|2022-06-16 00:50:00|38.19|35.39|38.38|35.58|38.38|35.58|38.16|35.36|0
1655340900000|2022-06-16 00:55:00|38.34|35.54|38.21|35.41|38.38|35.58|38.16|35.36|0
1655341200000|2022-06-16 01:00:00|38.16|35.36|38.36|35.56|38.38|35.58|38.16|35.36|0
1655341500000|2022-06-16 01:05:00|38.38|35.58|38.95|36.15|39.13|36.33|38.29|35.49|0
1655341800000|2022-06-16 01:10:00|39|36.2|39.94|37.14|39.94|37.14|39|36.2|0
1655342100000|2022-06-16 01:15:00|39.89|37.09|39.62|36.82|39.89|37.09|39.31|36.51|0
1655342400000|2022-06-16 01:20:00|39.57|36.77|39.03|36.23|39.57|36.77|38.95|36.15|0
1655342700000|2022-06-16 01:25:00|38.99|36.19|38.79|35.99|39.14|36.34|38.77|35.97|0
1655343000000|2022-06-16 01:30:00|38.77|35.97|38.19|35.39|38.81|36.01|38.15|35.35|0
1655343300000|2022-06-16 01:35:00|38.24|35.44|37.71|34.91|38.5|35.7|37.67|34.87|0
1655343600000|2022-06-16 01:40:00|37.73|34.93|36.59|33.79|37.73|34.93|36.59|33.79|0
1655343900000|2022-06-16 01:45:00|36.64|33.84|36.68|33.88|36.85|34.05|36.26|33.46|0
1655344200000|2022-06-16 01:50:00|36.59|33.79|36.72|33.92|36.8|34|36.47|33.67|0
1655344500000|2022-06-16 01:55:00|36.76|33.96|36.55|33.75|36.93|34.13|36.34|33.54|0
1655344800000|2022-06-16 02:00:00|36.5|33.7|36.93|34.13|36.97|34.17|36.5|33.7|0
1655345100000|2022-06-16 02:05:00|36.97|34.17|36|33.2|36.97|34.17|36|33.2|0
1655345400000|2022-06-16 02:10:00|36.06|33.26|36.04|33.24|36.2|33.4|35.7|32.9|0
1655345700000|2022-06-16 02:15:00|35.99|33.19|35.91|33.11|36.5|33.7|35.87|33.07|0
1655346000000|2022-06-16 02:20:00|35.87|33.07|35.82|33.02|36.29|33.49|35.82|33.02|0
1655346300000|2022-06-16 02:25:00|35.87|33.07|35.57|32.77|36.07|33.27|35.41|32.61|0
1655346600000|2022-06-16 02:30:00|35.61|32.81|36.03|33.23|36.11|33.31|35.53|32.73|0
1655346900000|2022-06-16 02:35:00|35.94|33.14|36.19|33.39|36.26|33.46|35.9|33.1|0
1655347200000|2022-06-16 02:40:00|36.21|33.41|36.66|33.86|36.7|33.9|36.07|33.27|0
1655347500000|2022-06-16 02:45:00|36.7|33.9|36.7|33.9|37|34.2|36.61|33.81|0
1655347800000|2022-06-16 02:50:00|36.65|33.85|36.57|33.77|36.95|34.15|36.53|33.73|0
1655348100000|2022-06-16 02:55:00|36.61|33.81|36.69|33.89|36.69|33.89|36.48|33.68|0
1655348400000|2022-06-16 03:00:00|36.74|33.94|36.82|34.02|36.86|34.06|36.61|33.81|0
1655348700000|2022-06-16 03:05:00|36.8|34|37.07|34.27|37.07|34.27|36.73|33.93|0
1655349000000|2022-06-16 03:10:00|37.03|34.23|37.41|34.61|37.41|34.61|36.99|34.19|0
1655349300000|2022-06-16 03:15:00|37.43|34.63|37.45|34.65|37.63|34.83|37.28|34.48|0
1655349600000|2022-06-16 03:20:00|37.43|34.63|37.86|35.06|37.89|35.09|37.41|34.61|0
1655349900000|2022-06-16 03:25:00|37.84|35.04|37.8|35|37.97|35.17|37.63|34.83|0
1655350200000|2022-06-16 03:30:00|37.75|34.95|37.54|34.74|37.88|35.08|37.49|34.69|0
1655350500000|2022-06-16 03:35:00|37.49|34.69|36.42|33.62|37.49|34.69|36.4|33.6|0
1655350800000|2022-06-16 03:40:00|36.47|33.67|36.21|33.41|36.51|33.71|35.96|33.16|0
1655351100000|2022-06-16 03:45:00|36.17|33.37|35.96|33.16|36.46|33.66|35.88|33.08|0
1655351400000|2022-06-16 03:50:00|36|33.2|35.58|32.78|36.23|33.43|35.54|32.74|0
1655351700000|2022-06-16 03:55:00|35.56|32.76|35.79|32.99|35.83|33.03|35.5|32.7|0
1655352000000|2022-06-16 04:00:00|35.77|32.97|35.1|32.3|36.14|33.34|35.1|32.3|0
1655352300000|2022-06-16 04:05:00|35.04|32.24|35.27|32.47|35.45|32.65|35.04|32.24|0
1655352600000|2022-06-16 04:10:00|35.29|32.49|35.37|32.57|35.41|32.61|34.84|32.04|0
1655352900000|2022-06-16 04:15:00|35.41|32.61|34.87|32.07|35.41|32.61|34.83|32.03|0
1655353200000|2022-06-16 04:20:00|34.85|32.05|34.51|31.71|35.34|32.54|34.51|31.71|0
1655353500000|2022-06-16 04:25:00|34.53|31.73|34.79|31.99|35.07|32.27|34.51|31.71|0
1655353800000|2022-06-16 04:30:00|34.83|32.03|35.36|32.56|35.4|32.6|34.75|31.95|0
1655354100000|2022-06-16 04:35:00|35.32|32.52|35.32|32.52|35.36|32.56|35.11|32.31|0
1655354400000|2022-06-16 04:40:00|35.34|32.54|34.5|31.7|35.36|32.56|34.42|31.62|0
1655354700000|2022-06-16 04:45:00|34.54|31.74|34.62|31.82|34.7|31.9|34.42|31.62|0
1655355000000|2022-06-16 04:50:00|34.66|31.86|34.45|31.65|34.66|31.86|34.37|31.57|0
1655355300000|2022-06-16 04:55:00|34.49|31.69|34.09|31.29|34.74|31.94|34.09|31.29|0
1655355600000|2022-06-16 05:00:00|34.13|31.33|33.75|30.95|34.33|31.53|33.61|30.81|0
1655355900000|2022-06-16 05:05:00|33.77|30.97|33.37|30.57|33.81|31.01|33.26|30.46|0
1655356200000|2022-06-16 05:10:00|33.33|30.53|32.71|29.91|33.45|30.65|32.48|29.68|0
1655356500000|2022-06-16 05:15:00|32.73|29.93|32.9|30.1|33.09|30.29|32.57|29.77|0
1655356800000|2022-06-16 05:20:00|32.86|30.06|32.82|30.02|33.25|30.45|32.7|29.9|0
1655357100000|2022-06-16 05:25:00|32.84|30.04|33.01|30.21|33.46|30.66|32.82|30.02|0
1655357400000|2022-06-16 05:30:00|33.03|30.23|32.26|29.46|33.25|30.45|32.24|29.44|0
1655357700000|2022-06-16 05:35:00|32.28|29.48|32.12|29.32|32.35|29.55|31.82|29.02|0
1655358000000|2022-06-16 05:40:00|32.08|29.28|32.18|29.38|32.52|29.72|31.97|29.17|0
1655358300000|2022-06-16 05:45:00|32.2|29.4|31.93|29.13|32.2|29.4|31.59|28.79|0
1655358600000|2022-06-16 05:50:00|31.87|29.07|30.95|28.15|31.93|29.13|30.95|28.15|0
1655358900000|2022-06-16 05:55:00|30.99|28.19|30.84|28.04|31.1|28.3|30.84|28.04|0
1655359200000|2022-06-16 06:00:00|31.06|28.26|31.09|28.29|31.88|29.08|30.98|28.18|0
1655359500000|2022-06-16 06:05:00|31.13|28.33|31.09|28.29|31.17|28.37|30.61|27.81|0
1655359800000|2022-06-16 06:10:00|30.98|28.18|30.85|28.05|31.17|28.37|30.72|27.92|0
1655360100000|2022-06-16 06:15:00|30.87|28.07|30.5|27.7|31.16|28.36|30.44|27.64|0
1655360400000|2022-06-16 06:20:00|30.44|27.64|30.42|27.62|30.76|27.96|30.28|27.48|0
1655360700000|2022-06-16 06:25:00|30.53|27.73|30.45|27.65|31|28.2|30.02|27.22|0
1655361000000|2022-06-16 06:30:00|30.41|27.61|29.03|26.27|30.45|27.65|28.45|25.74|0
1655361300000|2022-06-16 06:35:00|28.92|26.17|28.41|25.7|29|26.23|28.32|25.62|0
1655361600000|2022-06-16 06:40:00|28.37|25.67|28.23|25.54|28.37|25.67|27.44|24.83|0
1655361900000|2022-06-16 06:45:00|28.26|25.57|28.71|25.98|28.92|26.16|28.19|25.51|0
1655362200000|2022-06-16 06:50:00|28.59|25.87|28.7|25.96|28.92|26.16|27.95|25.29|0
1655362500000|2022-06-16 06:55:00|28.84|26.09|28.73|25.99|29.01|26.24|28.46|25.75|0
1655362800000|2022-06-16 07:00:00|28.69|25.96|29.32|25.96|29.6|26.24|28.26|25.47|0
1655363100000|2022-06-16 07:05:00|28.94|26.06|28.59|25.71|29.15|26.27|28.5|25.62|0
1655363400000|2022-06-16 07:10:00|28.69|25.81|28.49|25.61|28.73|25.85|27.74|24.86|0
1655363700000|2022-06-16 07:15:00|28.45|25.57|27.32|24.44|28.45|25.57|26.72|23.84|0
1655364000000|2022-06-16 07:20:00|27.37|24.49|25.85|22.97|27.37|24.49|25.85|22.97|0
1655364300000|2022-06-16 07:25:00|25.92|23.04|28.07|25.19|28.24|25.36|25.46|22.58|0
1655364600000|2022-06-16 07:30:00|28|25.12|25.81|22.93|28|25.12|25.24|22.36|0
1655364900000|2022-06-16 07:35:00|25.92|23.04|26.04|23.16|26.69|23.81|25.21|22.33|0
1655365200000|2022-06-16 07:40:00|26.16|23.28|26.62|23.74|26.66|23.78|25.45|22.57|0
1655365500000|2022-06-16 07:45:00|26.56|23.68|26.43|23.55|27.11|24.23|26.08|23.2|0
1655365800000|2022-06-16 07:50:00|26.46|23.58|26.27|23.39|26.46|23.58|25.24|22.36|0
1655366100000|2022-06-16 07:55:00|26.29|23.41|26.49|23.61|26.94|24.06|25.8|22.92|0
1655366400000|2022-06-16 08:00:00|26.4|23.52|27.56|24.68|27.72|24.84|26.08|23.2|0
1655366700000|2022-06-16 08:05:00|27.59|24.71|26.82|23.94|27.66|24.78|26.77|23.89|0
1655367000000|2022-06-16 08:10:00|26.83|23.95|26.77|23.89|26.93|24.05|26.35|23.47|0
1655367300000|2022-06-16 08:15:00|26.72|23.84|26.57|23.69|27.22|24.34|26.57|23.69|0
1655367600000|2022-06-16 08:20:00|26.59|23.71|26.54|23.66|26.83|23.95|25.95|23.07|0
1655367900000|2022-06-16 08:25:00|26.51|23.63|26.45|23.57|27.02|24.14|26.12|23.24|0
1655368200000|2022-06-16 08:30:00|26.43|23.55|25.5|22.62|26.48|23.6|25.5|22.62|0
1655368500000|2022-06-16 08:35:00|25.42|22.54|26.05|23.17|26.18|23.3|25.32|22.44|0
1655368800000|2022-06-16 08:40:00|26.19|23.31|25.24|22.36|26.19|23.31|25.14|22.26|0
1655369100000|2022-06-16 08:45:00|25.27|22.39|25.73|22.85|25.79|22.91|25.27|22.39|0
1655369400000|2022-06-16 08:50:00|25.7|22.82|24.81|21.93|25.7|22.82|24.44|21.56|0
1655369700000|2022-06-16 08:55:00|24.82|21.94|23.97|21.09|24.84|21.96|23.95|21.07|0
1655370000000|2022-06-16 09:00:00|23.94|21.06|23.65|20.77|23.97|21.09|22.47|19.59|0
1655370300000|2022-06-16 09:05:00|23.63|20.75|24.16|21.28|24.41|21.53|23.53|20.65|0
1655370600000|2022-06-16 09:10:00|24.11|21.23|24.73|21.85|24.81|21.93|24.02|21.14|0
1655370900000|2022-06-16 09:15:00|24.72|21.84|24.67|21.79|25.26|22.38|24.58|21.7|0
1655371200000|2022-06-16 09:20:00|24.69|21.81|24.79|21.91|24.85|21.97|23.76|20.88|0
1655371500000|2022-06-16 09:25:00|24.75|21.87|25.23|22.35|25.31|22.43|24.67|21.79|0
1655371800000|2022-06-16 09:30:00|25.14|22.26|23.61|20.73|25.29|22.41|23.61|20.73|0
1655372100000|2022-06-16 09:35:00|23.62|20.74|23.58|20.7|23.85|20.97|23.51|20.63|0
1655372400000|2022-06-16 09:40:00|23.62|20.74|23.66|20.78|24|21.12|23.19|20.31|0
1655372700000|2022-06-16 09:45:00|23.6|20.72|24.09|21.21|24.09|21.21|23.46|20.58|0
1655373000000|2022-06-16 09:50:00|24.12|21.24|24.2|21.32|24.23|21.35|23.68|20.8|0
1655373300000|2022-06-16 09:55:00|24.23|21.35|24.53|21.65|24.68|21.8|24|21.12|0
1655373600000|2022-06-16 10:00:00|24.55|21.67|25.08|22.2|25.14|22.26|23.99|21.11|0
1655373900000|2022-06-16 10:05:00|25.03|22.15|25.01|22.13|25.2|22.32|24.86|21.98|0
1655374200000|2022-06-16 10:10:00|25.04|22.16|24.83|21.95|25.44|22.56|24.8|21.92|0
1655374500000|2022-06-16 10:15:00|24.84|21.96|25.13|22.25|25.13|22.25|24.65|21.77|0
1655374800000|2022-06-16 10:20:00|24.98|22.1|24.14|21.26|24.98|22.1|24.02|21.14|0
1655375100000|2022-06-16 10:25:00|24.11|21.23|23.9|21.02|24.19|21.31|23.87|20.99|0
1655375400000|2022-06-16 10:30:00|23.87|20.99|23.63|20.75|24.09|21.21|23.56|20.68|0
1655375700000|2022-06-16 10:35:00|23.62|20.74|23.53|20.65|23.73|20.85|23.4|20.52|0
1655376000000|2022-06-16 10:40:00|23.52|20.64|23.57|20.69|23.6|20.72|23.4|20.52|0
1655376300000|2022-06-16 10:45:00|23.56|20.68|23.86|20.98|23.92|21.04|23.34|20.46|0
1655376600000|2022-06-16 10:50:00|23.83|20.95|23.55|20.67|24.01|21.13|23.22|20.34|0
1655376900000|2022-06-16 10:55:00|23.57|20.69|23.48|20.6|24.2|21.32|23.29|20.41|0
1655377200000|2022-06-16 11:00:00|23.54|20.66|24.36|21.48|24.53|21.65|23.54|20.66|0
1655377500000|2022-06-16 11:05:00|24.35|21.47|24.37|21.49|24.84|21.96|24.18|21.3|0
1655377800000|2022-06-16 11:10:00|24.39|21.51|24.4|21.52|24.58|21.7|24|21.12|0
1655378100000|2022-06-16 11:15:00|24.45|21.57|24.12|21.24|24.45|21.57|23.84|20.96|0
1655378400000|2022-06-16 11:20:00|24.13|21.25|24.17|21.29|24.37|21.49|23.81|20.93|0
1655378700000|2022-06-16 11:25:00|24.22|21.34|25|22.12|25.26|22.38|24.13|21.25|0
1655379000000|2022-06-16 11:30:00|24.88|22|25.03|22.15|25.09|22.21|24.28|21.4|0
1655379300000|2022-06-16 11:35:00|25.06|22.18|24.64|21.76|25.32|22.44|24.64|21.76|0
1655379600000|2022-06-16 11:40:00|24.58|21.7|23.6|20.72|24.72|21.84|23.39|20.51|0
1655379900000|2022-06-16 11:45:00|23.52|20.64|22.97|20.09|23.52|20.64|22.86|19.98|0
1655380200000|2022-06-16 11:50:00|23|20.12|23.31|20.43|23.34|20.46|22.85|19.97|0
1655380500000|2022-06-16 11:55:00|23.28|20.4|23.95|21.07|24.1|21.22|23.14|20.26|0
1655380800000|2022-06-16 12:00:00|23.92|21.04|24.88|22|25.19|22.31|23.72|20.84|0
1655381100000|2022-06-16 12:05:00|24.94|22.06|25.43|22.55|25.59|22.71|24.85|21.97|0
1655381400000|2022-06-16 12:10:00|25.4|22.52|25.68|22.8|25.93|23.05|25.31|22.43|0
1655381700000|2022-06-16 12:15:00|25.65|22.77|24.91|22.03|25.93|23.05|24.85|21.97|0
1655382000000|2022-06-16 12:20:00|24.95|22.07|25.87|22.99|25.96|23.08|24.94|22.06|0
1655382300000|2022-06-16 12:25:00|25.83|22.95|25.5|22.62|26.15|23.27|25.35|22.47|0
1655382600000|2022-06-16 12:30:00|25.47|22.59|25.81|22.93|26.15|23.27|25.19|22.31|0
1655382900000|2022-06-16 12:35:00|25.86|22.98|26.43|23.55|26.82|23.94|25.58|22.7|0
1655383200000|2022-06-16 12:40:00|26.4|23.52|25.67|22.79|26.43|23.55|25.48|22.6|0
1655383500000|2022-06-16 12:45:00|25.64|22.76|25.14|22.26|25.89|23.01|25.02|22.14|0
1655383800000|2022-06-16 12:50:00|25.17|22.29|25.14|22.26|25.48|22.6|25.02|22.14|0
1655384100000|2022-06-16 12:55:00|25.17|22.29|24.73|21.85|25.36|22.48|24.53|21.65|0
1655384400000|2022-06-16 13:00:00|24.71|21.83|24.43|21.55|25.59|22.71|24.29|21.49|0
1655384700000|2022-06-16 13:05:00|24.42|21.54|24.16|21.28|24.52|21.64|23.87|20.99|0
1655385000000|2022-06-16 13:10:00|24.13|21.25|24.04|21.16|24.22|21.34|23.8|20.92|0
1655385300000|2022-06-16 13:15:00|24.01|21.13|23.74|20.86|24.07|21.19|23.69|20.81|0
1655385600000|2022-06-16 13:20:00|23.71|20.83|23.36|20.48|23.83|20.95|23.33|20.45|0
1655385900000|2022-06-16 13:25:00|23.3|20.42|23.22|20.34|23.62|20.74|23.1|20.22|0
1655386200000|2022-06-16 13:30:00|23.24|20.36|22.14|19.26|23.68|20.8|22.03|19.15|0
1655386500000|2022-06-16 13:35:00|22.08|19.2|21.29|18.41|22.64|19.76|20.76|17.88|0
1655386800000|2022-06-16 13:40:00|21.26|18.38|20.89|18.01|21.67|18.79|20.52|17.64|0
1655387100000|2022-06-16 13:45:00|20.84|17.96|22.08|19.2|22.64|19.76|20.73|17.85|0
1655387400000|2022-06-16 13:50:00|22|19.12|18.97|16.09|22|19.12|18.75|15.87|0
1655387700000|2022-06-16 13:55:00|19.49|16.61|20.43|17.55|21.1|18.22|19.49|16.61|0
1655388000000|2022-06-16 14:00:00|20.26|17.38|19.67|16.79|20.65|17.77|19.57|16.69|0
1655388300000|2022-06-16 14:05:00|19.59|16.71|19.59|16.71|19.67|16.79|18.99|16.11|0
1655388600000|2022-06-16 14:10:00|19.54|16.66|20.09|17.21|20.55|17.67|19.24|16.36|0
1655388900000|2022-06-16 14:15:00|20.01|17.13|20.22|17.34|20.95|18.07|19.99|17.11|0
1655389200000|2022-06-16 14:20:00|20.06|17.18|21.29|18.41|21.56|18.68|20.06|17.18|0
1655389500000|2022-06-16 14:25:00|21.32|18.44|21.59|18.71|21.7|18.82|21.18|18.3|0
1655389800000|2022-06-16 14:30:00|21.48|18.6|21.26|18.38|21.64|18.76|20.84|17.96|0
1655390100000|2022-06-16 14:35:00|21.21|18.33|20.24|17.36|21.21|18.33|20.21|17.33|0
1655390400000|2022-06-16 14:40:00|20.21|17.33|19.23|16.35|20.36|17.48|19.23|16.35|0
1655390700000|2022-06-16 14:45:00|19.25|16.37|18.69|15.81|19.43|16.55|18.69|15.81|0
1655391000000|2022-06-16 14:50:00|18.72|15.84|18.81|15.93|18.91|16.03|18.26|15.38|0
1655391300000|2022-06-16 14:55:00|18.84|15.96|18.76|15.88|19.42|16.54|18.76|15.88|0
1655391600000|2022-06-16 15:00:00|18.74|15.86|19.54|16.66|19.69|16.81|18.72|15.84|0
1655391900000|2022-06-16 15:05:00|19.47|16.59|19.49|16.61|19.52|16.64|18.91|16.03|0
1655392200000|2022-06-16 15:10:00|19.44|16.56|20.53|17.65|20.53|17.65|19.32|16.44|0
1655392500000|2022-06-16 15:15:00|20.38|17.5|20.14|17.26|20.87|17.99|20.04|17.16|0
1655392800000|2022-06-16 15:20:00|20.09|17.21|21.04|18.16|21.33|18.45|19.92|17.04|0
1655393100000|2022-06-16 15:25:00|21.02|18.14|21.44|18.56|22.17|19.29|20.94|18.06|0
1655393400000|2022-06-16 15:30:00|21.47|18.59|20.88|18|21.6|18.72|20.86|17.98|0
1655393700000|2022-06-16 15:35:00|20.8|17.92|20.6|17.72|20.99|18.11|20.11|17.23|0
1655394000000|2022-06-16 15:40:00|20.63|17.75|19.68|16.8|20.68|17.8|19.36|16.48|0
1655394300000|2022-06-16 15:45:00|19.62|16.74|19.71|16.83|19.73|16.85|19.39|16.51|0
1655394600000|2022-06-16 15:50:00|19.81|16.93|19.46|16.58|20.03|17.15|19.25|16.37|0
1655394900000|2022-06-16 15:55:00|19.48|16.6|20.47|17.59|20.47|17.59|19.43|16.55|0
1655395200000|2022-06-16 16:00:00|20.44|17.56|19.85|16.97|20.6|17.72|19.58|16.7|0
1655395500000|2022-06-16 16:05:00|19.8|16.92|19.16|16.28|20|17.12|19.16|16.28|0
1655395800000|2022-06-16 16:10:00|19.13|16.25|18.96|16.08|19.63|16.75|18.91|16.03|0
1655396100000|2022-06-16 16:15:00|18.94|16.06|19.2|16.32|19.67|16.79|18.94|16.06|0
1655396400000|2022-06-16 16:20:00|19.18|16.3|19.32|16.44|19.55|16.67|18.96|16.08|0
1655396700000|2022-06-16 16:25:00|19.4|16.52|20.23|17.35|20.36|17.48|19.15|16.27|0
1655397000000|2022-06-16 16:30:00|20.25|17.37|20|17.12|20.43|17.55|19.46|16.58|0
1655397300000|2022-06-16 16:35:00|19.97|17.09|19.65|16.77|19.97|17.09|19.25|16.37|0
1655397600000|2022-06-16 16:40:00|19.69|16.81|20.22|17.34|20.51|17.63|19.44|16.56|0
1655397900000|2022-06-16 16:45:00|20.17|17.29|20.51|17.63|20.73|17.85|19.89|17.01|0
1655398200000|2022-06-16 16:50:00|20.53|17.65|20.2|17.32|20.69|17.81|19.99|17.11|0
1655398500000|2022-06-16 16:55:00|20.22|17.34|20.09|17.21|20.22|17.34|19.66|16.78|0
1655398800000|2022-06-16 17:00:00|20.25|17.37|20.07|17.19|20.84|17.96|19.89|17.01|0
1655399100000|2022-06-16 17:05:00|20.12|17.24|20.97|18.09|21.37|18.49|19.89|17.01|0
1655399400000|2022-06-16 17:10:00|21.01|18.13|20.73|17.85|21.06|18.18|20.42|17.54|0
1655399700000|2022-06-16 17:15:00|20.71|17.83|20.42|17.54|20.98|18.1|20.42|17.54|0
1655400000000|2022-06-16 17:20:00|20.45|17.57|19.78|16.9|20.5|17.62|19.73|16.85|0
1655400300000|2022-06-16 17:25:00|19.81|16.93|21.07|18.19|21.56|18.68|19.63|16.75|0
1655400600000|2022-06-16 17:30:00|21.09|18.21|21.07|18.19|21.37|18.49|20.29|17.41|0
1655400900000|2022-06-16 17:35:00|21.1|18.22|20.83|17.95|21.15|18.27|20.29|17.41|0
1655401200000|2022-06-16 17:40:00|20.78|17.9|19.7|16.82|20.94|18.06|19.7|16.82|0
1655401500000|2022-06-16 17:45:00|19.65|16.77|19.7|16.82|19.79|16.91|19.23|16.35|0
1655401800000|2022-06-16 17:50:00|19.8|16.92|19.37|16.49|19.8|16.92|19.26|16.38|0
1655402100000|2022-06-16 17:55:00|19.4|16.52|17.23|14.35|19.52|16.64|17.16|14.28|0
1655402400000|2022-06-16 18:00:00|17.16|14.28|17.41|14.53|17.64|14.76|17.12|14.24|0
1655402700000|2022-06-16 18:05:00|17.39|14.51|17|14.12|17.52|14.64|16.78|13.9|0
1655403000000|2022-06-16 18:10:00|16.96|14.08|17.27|14.39|17.34|14.46|16.93|14.05|0
1655403300000|2022-06-16 18:15:00|17.25|14.37|17.2|14.32|17.27|14.39|16.93|14.05|0
1655403600000|2022-06-16 18:20:00|17.25|14.37|16.75|13.87|17.32|14.44|16.67|13.79|0
1655403900000|2022-06-16 18:25:00|16.78|13.9|16.6|13.72|16.93|14.05|16.6|13.72|0
1655404200000|2022-06-16 18:30:00|16.53|13.65|16.66|13.78|17.02|14.14|16.47|13.59|0
1655404500000|2022-06-16 18:35:00|16.69|13.81|16.82|13.94|17|14.12|16.45|13.57|0
1655404800000|2022-06-16 18:40:00|16.84|13.96|17.02|14.14|17.63|14.75|16.84|13.96|0
1655405100000|2022-06-16 18:45:00|16.97|14.09|15.8|12.93|17.24|14.36|15.8|12.93|0
1655405400000|2022-06-16 18:50:00|15.82|12.94|15.68|12.83|16.12|13.24|15.61|12.78|0
1655405700000|2022-06-16 18:55:00|15.71|12.85|17.59|14.71|17.59|14.71|15.64|12.79|0
1655406000000|2022-06-16 19:00:00|17.57|14.69|18.64|15.76|19|16.12|17.46|14.58|0
1655406300000|2022-06-16 19:05:00|18.55|15.67|19.44|16.56|19.44|16.56|18.08|15.2|0
1655406600000|2022-06-16 19:10:00|19.42|16.54|19|16.12|20.04|17.16|18.61|15.73|0
1655406900000|2022-06-16 19:15:00|18.81|15.93|19.29|16.41|19.29|16.41|18.33|15.45|0
1655407200000|2022-06-16 19:20:00|19.3|16.42|19.29|16.41|19.76|16.88|19.12|16.24|0
1655407500000|2022-06-16 19:25:00|19.24|16.36|19.64|16.76|20.14|17.26|19.07|16.19|0
1655407800000|2022-06-16 19:30:00|19.59|16.71|18.3|15.42|19.74|16.86|18.18|15.3|0
1655408100000|2022-06-16 19:35:00|18.17|15.29|17.94|15.06|18.44|15.56|17.47|14.59|0
1655408400000|2022-06-16 19:40:00|17.97|15.09|17.62|14.74|18.8|15.92|17.62|14.74|0
1655408700000|2022-06-16 19:45:00|17.6|14.72|16.94|14.06|17.83|14.95|16.72|13.84|0
1655409000000|2022-06-16 19:50:00|17.02|14.14|17.46|14.58|17.76|14.88|16.96|14.08|0
1655409300000|2022-06-16 19:55:00|17.57|14.69|19.09|16.21|19.09|16.21|17.37|14.49|0
1655409600000|2022-06-16 20:00:00|18.7|15.82|18.57|15.69|19.11|16.23|18.46|15.58|0
1655409900000|2022-06-16 20:05:00|18.53|15.65|18.27|15.39|19.21|16.33|18.27|15.39|0
1655410200000|2022-06-16 20:10:00|18.22|15.34|19.41|16.53|19.41|16.53|18.22|15.34|0
1655410500000|2022-06-16 20:15:00|19.51|16.15|18.84|15.48|19.54|16.18|18.79|15.43|0
1655410800000|2022-06-16 20:20:00|18.89|15.53|18.99|15.63|19.01|15.65|18.75|15.39|0
1655411100000|2022-06-16 20:25:00|18.98|15.62|19.26|15.9|19.26|15.9|18.81|15.45|0
1655411400000|2022-06-16 20:30:00|19.27|15.91|19.15|15.79|19.42|16.06|19.15|15.79|0
1655411700000|2022-06-16 20:35:00|19.12|15.76|19.07|15.71|19.23|15.87|19.05|15.69|0
1655412000000|2022-06-16 20:40:00|19.09|15.73|19.07|15.71|19.15|15.79|19.02|15.66|0
1655412300000|2022-06-16 20:45:00|19.11|15.75|19.64|16.28|19.64|16.28|19.11|15.75|0
1655412600000|2022-06-16 20:50:00|19.6|16.24|19.84|16.48|19.91|16.55|19.59|16.23|0
1655412900000|2022-06-16 20:55:00|19.81|16.45|19.77|16.41|19.95|16.59|19.66|16.3|0
1655413200000|2022-06-16 21:00:00|19.73|16.37|19.8|16.44|19.8|16.44|19.69|16.33|0
1655413500000|2022-06-16 21:05:00|19.79|16.43|19.79|16.43|19.82|16.46|19.74|16.38|0
1655413800000|2022-06-16 21:10:00|19.76|16.4|19.81|16.45|19.82|16.46|19.76|16.4|0
1655414100000|2022-06-16 21:15:00|19.77|16.41|19.81|16.45|19.82|16.46|19.77|16.41|0
1655414400000|2022-06-16 21:20:00|19.82|16.46|19.86|16.5|19.88|16.52|19.82|16.46|0
1655414700000|2022-06-16 21:25:00|19.85|16.49|19.87|16.51|19.87|16.51|19.81|16.45|0
1655415000000|2022-06-16 21:30:00|19.9|16.54|19.79|16.43|19.9|16.54|19.78|16.42|0
1655415300000|2022-06-16 21:35:00|19.78|16.42|19.75|16.39|19.78|16.42|19.75|16.39|0
1655415600000|2022-06-16 21:40:00|19.74|16.38|19.82|16.46|19.82|16.46|19.74|16.38|0
1655415900000|2022-06-16 21:45:00|19.8|16.44|19.7|16.34|19.8|16.44|19.7|16.34|0
1655416200000|2022-06-16 21:50:00|19.77|16.41|19.73|16.37|19.78|16.42|19.7|16.34|0
1655416500000|2022-06-16 21:55:00|19.74|16.38|19.81|16.45|19.82|16.46|19.73|16.37|0
1655416800000|2022-06-16 22:00:00|19.88|16.52|20.25|16.89|20.33|16.97|19.88|16.52|0
1655417100000|2022-06-16 22:05:00|20.29|16.93|20.2|16.84|20.38|17.02|20.12|16.76|0
1654499100000|2022-06-06 07:05:00|143.2|140.8|143.25|140.85|143.74|141.34|142.45|140.05|0
1654499400000|2022-06-06 07:10:00|143.2|140.8|143.2|140.8|143.42|141.02|142.55|140.15|0
1654499700000|2022-06-06 07:15:00|143.31|140.91|142.76|140.36|143.41|141.01|142.66|140.26|0
1654500000000|2022-06-06 07:20:00|142.66|140.26|143.78|141.38|143.95|141.55|141.9|139.5|0
1654500300000|2022-06-06 07:25:00|143.73|141.33|143.08|140.68|143.95|141.55|142.76|140.36|0
1654500600000|2022-06-06 07:30:00|142.97|140.57|142|139.6|142.97|140.57|141.52|139.12|0
1654500900000|2022-06-06 07:35:00|142.22|139.82|142.86|140.46|143.08|140.68|141.57|139.17|0
1654501200000|2022-06-06 07:40:00|143.29|140.89|142.86|140.46|143.83|141.43|142.53|140.13|0
1654501500000|2022-06-06 07:45:00|142.75|140.35|143.5|141.1|143.82|141.42|142.48|140.08|0
1654501800000|2022-06-06 07:50:00|143.39|140.99|146.21|143.81|147.53|145.13|143.07|140.67|0
1654502100000|2022-06-06 07:55:00|146.11|143.71|148.08|145.68|148.08|145.68|145.56|143.16|0
1654502400000|2022-06-06 08:00:00|148.24|145.84|149.18|146.78|149.51|147.11|148.19|145.79|0
1654502700000|2022-06-06 08:05:00|149.07|146.67|149.2|146.8|150.88|148.48|148.76|146.36|0
1654503000000|2022-06-06 08:10:00|149.42|147.02|150.97|148.57|151.42|149.02|148.98|146.58|0
1654503300000|2022-06-06 08:15:00|151.08|148.68|150.52|148.12|151.98|149.58|150.3|147.9|0
1654503600000|2022-06-06 08:20:00|150.35|147.95|151.08|148.68|151.19|148.79|150.3|147.9|0
1654503900000|2022-06-06 08:25:00|151.19|148.79|151.19|148.79|151.19|148.79|150.85|148.45|0
1654504200000|2022-06-06 08:30:00|151.18|148.78|150.62|148.22|152.3|149.9|150.51|148.11|0
1654504500000|2022-06-06 08:35:00|150.51|148.11|150.62|148.22|150.85|148.45|150.29|147.89|0
1654504800000|2022-06-06 08:40:00|150.73|148.33|150.73|148.33|151.29|148.89|150.62|148.22|0
1654505100000|2022-06-06 08:45:00|150.84|148.44|151.17|148.77|151.17|148.77|150.06|147.66|0
1654505400000|2022-06-06 08:50:00|151.23|148.83|151.95|149.55|152.06|149.66|150.33|147.93|0
1654505700000|2022-06-06 08:55:00|151.84|149.44|151.84|149.44|152.06|149.66|151.06|148.66|0
1654506000000|2022-06-06 09:00:00|151.72|149.32|151.05|148.65|151.95|149.55|150.72|148.32|0
1654506300000|2022-06-06 09:05:00|151.16|148.76|150.54|148.14|151.16|148.76|150.49|148.09|0
1654506600000|2022-06-06 09:10:00|150.49|148.09|150.71|148.31|150.71|148.31|150.27|147.87|0
1654506900000|2022-06-06 09:15:00|150.49|148.09|150.04|147.64|150.6|148.2|149.71|147.31|0
1654507200000|2022-06-06 09:20:00|149.93|147.53|149.81|147.41|150.09|147.69|149.48|147.08|0
1654507500000|2022-06-06 09:25:00|149.93|147.53|149.48|147.08|150.04|147.64|148.93|146.53|0
1654507800000|2022-06-06 09:30:00|149.37|146.97|149.14|146.74|149.48|147.08|148.59|146.19|0
1654508100000|2022-06-06 09:35:00|149.09|146.69|147.49|145.09|149.09|146.69|147.49|145.09|0
1654508400000|2022-06-06 09:40:00|147.43|145.03|147.26|144.86|148.25|145.85|146.94|144.54|0
1654508700000|2022-06-06 09:45:00|147.32|144.92|148.36|145.96|148.36|145.96|147.26|144.86|0
1654509000000|2022-06-06 09:50:00|148.3|145.9|147.48|145.08|148.47|146.07|147.37|144.97|0
1654509300000|2022-06-06 09:55:00|147.59|145.19|148.35|145.95|148.35|145.95|147.37|144.97|0
1654509600000|2022-06-06 10:00:00|148.24|145.84|149.12|146.72|149.57|147.17|148.02|145.62|0
1654509900000|2022-06-06 10:05:00|149.23|146.83|149.28|146.88|149.45|147.05|148.73|146.33|0
1654510200000|2022-06-06 10:10:00|149.34|146.94|149.23|146.83|149.56|147.16|148.9|146.5|0
1654510500000|2022-06-06 10:15:00|149.12|146.72|149|146.6|149.34|146.94|148.79|146.39|0
1654510800000|2022-06-06 10:20:00|149.11|146.71|149.66|147.26|149.89|147.49|148.89|146.49|0
1654511100000|2022-06-06 10:25:00|149.78|147.38|149.71|147.31|150|147.6|149.44|147.04|0
1654511400000|2022-06-06 10:30:00|149.77|147.37|150.1|147.7|150.33|147.93|149.33|146.93|0
1654511700000|2022-06-06 10:35:00|150.21|147.81|149.43|147.03|150.32|147.92|149.21|146.81|0
1654512000000|2022-06-06 10:40:00|149.54|147.14|149.65|147.25|149.76|147.36|149.48|147.08|0
1654512300000|2022-06-06 10:45:00|149.54|147.14|149.54|147.14|149.87|147.47|149.48|147.08|0
1654512600000|2022-06-06 10:50:00|149.59|147.19|150.2|147.8|150.31|147.91|149.43|147.03|0
1654512900000|2022-06-06 10:55:00|150.14|147.74|150.09|147.69|150.59|148.19|149.86|147.46|0
1654513200000|2022-06-06 11:00:00|149.86|147.46|149.09|146.69|149.86|147.46|148.87|146.47|0
1654513500000|2022-06-06 11:05:00|148.97|146.57|148.97|146.57|149.31|146.91|148.86|146.46|0
1654513800000|2022-06-06 11:10:00|149.02|146.62|148.86|146.46|149.19|146.79|148.86|146.46|0
1654514100000|2022-06-06 11:15:00|148.97|146.57|149.68|147.28|149.85|147.45|148.86|146.46|0
1654514400000|2022-06-06 11:20:00|149.74|147.34|150.52|148.12|150.63|148.23|149.41|147.01|0
1654514700000|2022-06-06 11:25:00|150.63|148.23|150.07|147.67|150.63|148.23|149.62|147.22|0
1654515000000|2022-06-06 11:30:00|150.01|147.61|149.95|147.55|150.73|148.33|149.73|147.33|0
1654515300000|2022-06-06 11:35:00|149.73|147.33|149.62|147.22|150.17|147.77|149.51|147.11|0
1654515600000|2022-06-06 11:40:00|149.67|147.27|148.78|146.38|149.67|147.27|148.73|146.33|0
1654515900000|2022-06-06 11:45:00|148.84|146.44|147.51|145.11|149.06|146.66|146.96|144.56|0
1654516200000|2022-06-06 11:50:00|147.46|145.06|148.55|146.15|149.05|146.65|147.07|144.67|0
1654516500000|2022-06-06 11:55:00|149.5|147.1|150.95|148.55|150.95|148.55|149.16|146.76|0
1654516800000|2022-06-06 12:00:00|151.17|148.77|150.39|147.99|151.17|148.77|150.39|147.99|0
1654517100000|2022-06-06 12:05:00|150.28|147.88|150.83|148.43|151.84|149.44|150.17|147.77|0
1654517400000|2022-06-06 12:10:00|150.95|148.55|151.28|148.88|151.61|149.21|150.89|148.49|0
1654517700000|2022-06-06 12:15:00|151.33|148.93|150.72|148.32|151.72|149.32|150.72|148.32|0
1654518000000|2022-06-06 12:20:00|150.77|148.37|149.38|146.98|150.77|148.37|149.1|146.7|0
1654518300000|2022-06-06 12:25:00|149.27|146.87|148.87|146.47|151.24|148.84|148.87|146.47|0
1654518600000|2022-06-06 12:30:00|148.93|146.53|149.92|147.52|150.15|147.75|148.93|146.53|0
1654518900000|2022-06-06 12:35:00|150.04|147.64|151.26|148.86|151.26|148.86|150.04|147.64|0
1654519200000|2022-06-06 12:40:00|151.15|148.75|150.7|148.3|151.26|148.86|150.14|147.74|0
1654519500000|2022-06-06 12:45:00|150.59|148.19|151.53|149.13|152.71|150.31|150.47|148.07|0
1654519800000|2022-06-06 12:50:00|151.48|149.08|150.47|148.07|151.81|149.41|150.02|147.62|0
1654520100000|2022-06-06 12:55:00|150.36|147.96|149.91|147.51|150.74|148.34|149.69|147.29|0
1654520400000|2022-06-06 13:00:00|150.02|147.62|150.13|147.73|150.24|147.84|149.46|147.06|0
1654520700000|2022-06-06 13:05:00|149.96|147.56|150.91|148.51|151.35|148.95|149.96|147.56|0
1654521000000|2022-06-06 13:10:00|150.79|148.39|150.9|148.5|151.57|149.17|150.68|148.28|0
1654521300000|2022-06-06 13:15:00|151.01|148.61|149.56|147.16|151.01|148.61|148.46|146.06|0
1654521600000|2022-06-06 13:20:00|149.45|147.05|148.78|146.38|149.67|147.27|148.12|145.72|0
1654521900000|2022-06-06 13:25:00|148.67|146.27|148.78|146.38|148.78|146.38|148.12|145.72|0
1654522200000|2022-06-06 13:30:00|149.39|146.99|148.78|146.38|150.89|148.49|146.68|144.28|0
1654522500000|2022-06-06 13:35:00|148.56|146.16|146.68|144.28|148.94|146.54|144.71|142.31|0
1654522800000|2022-06-06 13:40:00|146.9|144.5|148.77|146.37|151.89|149.49|145.8|143.4|0
1654523100000|2022-06-06 13:45:00|148.22|145.82|146.13|143.73|149.05|146.65|144.06|141.66|0
1654523400000|2022-06-06 13:50:00|146.24|143.84|146.78|144.38|147.55|145.15|144.6|142.2|0
1654523700000|2022-06-06 13:55:00|146.45|144.05|150.2|147.8|150.2|147.8|145.9|143.5|0
1654524000000|2022-06-06 14:00:00|150.98|148.58|155.04|152.64|155.61|153.21|150.2|147.8|0
1654524300000|2022-06-06 14:05:00|154.92|152.52|154.82|152.42|156.87|154.47|154.25|151.85|0
1654524600000|2022-06-06 14:10:00|155.04|152.64|155.61|153.21|156.07|153.67|154.25|151.85|0
1654524900000|2022-06-06 14:15:00|155.49|153.09|153.79|151.39|155.84|153.44|152.21|149.81|0
1654525200000|2022-06-06 14:20:00|153.56|151.16|153.43|151.03|154.24|151.84|152.44|150.04|0
1654525500000|2022-06-06 14:25:00|153.09|150.69|154.33|151.93|155.52|153.12|152.19|149.79|0
1654525800000|2022-06-06 14:30:00|154.79|152.39|155.24|152.84|155.81|153.41|153.54|151.14|0
1654526100000|2022-06-06 14:35:00|155.35|152.95|154.67|152.27|155.8|153.4|153.09|150.69|0
1654526400000|2022-06-06 14:40:00|155.12|152.72|155.12|152.72|155.8|153.4|152.52|150.12|0
1654526700000|2022-06-06 14:45:00|155.34|152.94|155.79|153.39|155.79|153.39|154.09|151.69|0
1654527000000|2022-06-06 14:50:00|155.68|153.28|153.64|151.24|156.82|154.42|153.53|151.13|0
1654527300000|2022-06-06 14:55:00|153.75|151.35|154.99|152.59|155.33|152.93|153.19|150.79|0
1654527600000|2022-06-06 15:00:00|155.11|152.71|154.08|151.68|156.7|154.3|153.86|151.46|0
1654527900000|2022-06-06 15:05:00|153.97|151.57|151.49|149.09|155.22|152.82|151.27|148.87|0
1654528200000|2022-06-06 15:10:00|151.16|148.76|147.5|145.1|151.16|148.76|146.51|144.11|0
1654528500000|2022-06-06 15:15:00|147.06|144.66|141.16|138.76|147.72|145.32|140.41|138.01|0
1654528800000|2022-06-06 15:20:00|140.84|138.44|141.8|139.4|142.98|140.58|140.52|138.12|0
1654529100000|2022-06-06 15:25:00|141.91|139.51|143.19|140.79|143.63|141.23|141.26|138.86|0
1654529400000|2022-06-06 15:30:00|142.87|140.47|142.44|140.04|144.06|141.66|141.9|139.5|0
1654529700000|2022-06-06 15:35:00|141.9|139.5|141.9|139.5|143.08|140.68|141.15|138.75|0
1654530000000|2022-06-06 15:40:00|141.68|139.28|144.81|142.41|145.03|142.63|141.57|139.17|0
1654530300000|2022-06-06 15:45:00|144.7|142.3|143.4|141|146.44|144.04|143.4|141|0
1654530600000|2022-06-06 15:50:00|143.18|140.78|143.93|141.53|144.91|142.51|142.75|140.35|0
1654530900000|2022-06-06 15:55:00|144.15|141.75|144.26|141.86|144.91|142.51|143.28|140.88|0
1654531200000|2022-06-06 16:00:00|144.15|141.75|137.84|135.44|144.26|141.86|136.69|134.29|0
1654531500000|2022-06-06 16:05:00|137.95|135.55|136.37|133.97|138.9|136.5|136.26|133.86|0
1654531800000|2022-06-06 16:10:00|136.26|133.86|135.01|132.61|136.68|134.28|134.18|131.78|0
1654532100000|2022-06-06 16:15:00|134.49|132.09|135.84|133.44|136.68|134.28|134.18|131.78|0
1654532400000|2022-06-06 16:20:00|135.63|133.23|134.38|131.98|136.78|134.38|134.38|131.98|0
1654532700000|2022-06-06 16:25:00|134.59|132.19|133.96|131.56|135.94|133.54|133.24|130.84|0
1654533000000|2022-06-06 16:30:00|133.86|131.46|135.25|132.85|135.31|132.91|131.9|129.5|0
1654533300000|2022-06-06 16:35:00|135.1|132.7|136.35|133.95|136.56|134.16|134.79|132.39|0
1654533600000|2022-06-06 16:40:00|136.45|134.05|136.81|134.41|137.4|135|135.72|133.32|0
1654533900000|2022-06-06 16:45:00|136.87|134.47|137.08|134.68|137.92|135.52|136.55|134.15|0
1654534200000|2022-06-06 16:50:00|136.76|134.36|136.97|134.57|137.08|134.68|135.09|132.69|0
1654534500000|2022-06-06 16:55:00|136.86|134.46|138.12|135.72|138.65|136.25|136.65|134.25|0
1654534800000|2022-06-06 17:00:00|138.23|135.83|136.12|133.72|138.23|135.83|136.12|133.72|0
1654535100000|2022-06-06 17:05:00|136.33|133.93|137.48|135.08|138.22|135.82|136.12|133.72|0
1654535400000|2022-06-06 17:10:00|137.69|135.29|135.44|133.04|137.69|135.29|134.29|131.89|0
1654535700000|2022-06-06 17:15:00|135.33|132.93|134.91|132.51|135.75|133.35|133.46|131.06|0
1654536000000|2022-06-06 17:20:00|134.81|132.41|135.43|133.03|136.27|133.87|133.56|131.16|0
1654536300000|2022-06-06 17:25:00|135.12|132.72|135.84|133.44|136.05|133.65|134.59|132.19|0
1654536600000|2022-06-06 17:30:00|135.63|133.23|136.89|134.49|137.31|134.91|135.22|132.82|0
1654536900000|2022-06-06 17:35:00|136.78|134.38|139.95|137.55|140.92|138.52|136.47|134.07|0
1654537200000|2022-06-06 17:40:00|140.17|137.77|141.55|139.15|142.42|140.02|139.85|137.45|0
1654537500000|2022-06-06 17:45:00|141.66|139.26|141.77|139.37|141.98|139.58|140.05|137.65|0
1654537800000|2022-06-06 17:50:00|141.66|139.26|142.19|139.79|143.27|140.87|141.44|139.04|0
1654538100000|2022-06-06 17:55:00|142.3|139.9|143.59|141.19|143.7|141.3|142.3|139.9|0
1654538400000|2022-06-06 18:00:00|143.7|141.3|143.27|140.87|143.7|141.3|142.51|140.11|0
1654538700000|2022-06-06 18:05:00|143.16|140.76|142.18|139.78|143.59|141.19|140.9|138.5|0
1654539000000|2022-06-06 18:10:00|142.08|139.68|141.11|138.71|142.61|140.21|141.11|138.71|0
1654539300000|2022-06-06 18:15:00|140.89|138.49|140.68|138.28|141.64|139.24|139.61|137.21|0
1654539600000|2022-06-06 18:20:00|140.57|138.17|137.07|134.67|140.57|138.17|136.02|133.62|0
1654539900000|2022-06-06 18:25:00|136.65|134.25|135.28|132.88|137.17|134.77|134.24|131.84|0
1654540200000|2022-06-06 18:30:00|134.97|132.57|135.38|132.98|135.91|133.51|134.24|131.84|0
1654540500000|2022-06-06 18:35:00|135.49|133.09|133.93|131.53|136.22|133.82|133.41|131.01|0
1654540800000|2022-06-06 18:40:00|134.03|131.63|135.8|133.4|136.11|133.71|133.77|131.37|0
1654541100000|2022-06-06 18:45:00|135.74|133.34|135.27|132.87|137.16|134.76|135.17|132.77|0
1654541400000|2022-06-06 18:50:00|134.85|132.45|135.16|132.76|135.27|132.87|131.34|128.94|0
1654541700000|2022-06-06 18:55:00|134.64|132.24|135.26|132.86|136.84|134.44|134.23|131.83|0
1654542000000|2022-06-06 19:00:00|134.95|132.55|135.16|132.76|136.83|134.43|134.02|131.62|0
1654542300000|2022-06-06 19:05:00|134.85|132.45|133.7|131.3|135.68|133.28|132.98|130.58|0
1654542600000|2022-06-06 19:10:00|133.23|130.83|134.17|131.77|135.11|132.71|132.4|130|0
1654542900000|2022-06-06 19:15:00|133.97|131.57|132.21|129.81|135.73|133.33|132.11|129.71|0
1654543200000|2022-06-06 19:20:00|132.01|129.61|132.82|130.42|133.86|131.46|130.47|128.07|0
1654543500000|2022-06-06 19:25:00|132.93|130.53|132.62|130.22|133.65|131.25|132.1|129.7|0
1654543800000|2022-06-06 19:30:00|132.41|130.01|132.82|130.42|134.06|131.66|132|129.6|0
1654544100000|2022-06-06 19:35:00|133.02|130.62|131.89|129.49|133.23|130.83|130.46|128.06|0
1654544400000|2022-06-06 19:40:00|131.69|129.29|135.61|133.21|135.61|133.21|131.07|128.67|0
1654544700000|2022-06-06 19:45:00|135.51|133.11|133.43|131.03|136.24|133.84|132.6|130.2|0
1654545000000|2022-06-06 19:50:00|133.32|130.92|135.31|132.91|136.02|133.62|132.77|130.37|0
1654545300000|2022-06-06 19:55:00|134.95|132.55|134.11|131.71|136.21|133.81|132.66|130.26|0
1654545600000|2022-06-06 20:00:00|133.38|130.98|132.76|130.36|133.69|131.29|132.45|130.05|0
1654545900000|2022-06-06 20:05:00|132.86|130.46|132.75|130.35|133.48|131.08|132.55|130.15|0
1654546200000|2022-06-06 20:10:00|132.65|130.25|132.65|130.25|133.48|131.08|132.44|130.04|0
1654546500000|2022-06-06 20:15:00|132.64|129.84|133.57|130.77|133.67|130.87|132.64|129.84|0
1654546800000|2022-06-06 20:20:00|133.47|130.67|133.62|130.82|133.88|131.08|133.47|130.67|0
1654547100000|2022-06-06 20:25:00|133.67|130.87|133.05|130.25|133.77|130.97|133.05|130.25|0
1654547400000|2022-06-06 20:30:00|133.2|130.4|134.08|131.28|134.18|131.38|133.15|130.35|0
1654547700000|2022-06-06 20:35:00|134.13|131.33|134.49|131.69|134.6|131.8|133.87|131.07|0
1654548000000|2022-06-06 20:40:00|134.44|131.64|134.39|131.59|134.49|131.69|134.18|131.38|0
1654548300000|2022-06-06 20:45:00|134.28|131.48|134.28|131.48|134.39|131.59|134.18|131.38|0
1654548600000|2022-06-06 20:50:00|134.49|131.69|134.9|132.1|135.01|132.21|134.28|131.48|0
1654548900000|2022-06-06 20:55:00|135.01|132.21|134.28|131.48|135.11|132.31|134.28|131.48|0
1654549200000|2022-06-06 21:00:00|134.34|131.54|134.46|131.66|134.46|131.66|134.25|131.45|0
1654549500000|2022-06-06 21:05:00|134.47|131.67|134.5|131.7|134.68|131.88|134.47|131.67|0
1654549800000|2022-06-06 21:10:00|134.63|131.83|134.41|131.61|134.65|131.85|133.98|131.18|0
1654550100000|2022-06-06 21:15:00|134.51|131.71|134.39|131.59|134.59|131.79|134.37|131.57|0
1654550400000|2022-06-06 21:20:00|134.37|131.57|134.28|131.48|134.49|131.69|134.2|131.4|0
1654550700000|2022-06-06 21:25:00|134.26|131.46|134.4|131.6|134.4|131.6|134.23|131.43|0
1654551000000|2022-06-06 21:30:00|134.41|131.61|133.97|131.17|134.41|131.61|133.97|131.17|0
1654551300000|2022-06-06 21:35:00|133.86|131.06|133.99|131.19|134.21|131.41|133.82|131.02|0
1654551600000|2022-06-06 21:40:00|134.07|131.27|134.21|131.41|134.21|131.41|134.07|131.27|0
1654551900000|2022-06-06 21:45:00|134.29|131.49|134.38|131.58|134.45|131.65|134.29|131.49|0
1654552200000|2022-06-06 21:50:00|134.28|131.48|134.38|131.58|134.38|131.58|134.28|131.48|0
1654552500000|2022-06-06 21:55:00|134.4|131.6|134.6|131.8|134.6|131.8|134.4|131.6|0
1654552800000|2022-06-06 22:00:00|134.18|131.38|134.49|131.69|135.33|132.53|134.13|131.33|0
1654553100000|2022-06-06 22:05:00|134.75|131.95|134.02|131.22|135.07|132.27|134.02|131.22|0
1654553400000|2022-06-06 22:10:00|134.13|131.33|134.54|131.74|134.69|131.89|133.92|131.12|0
1654553700000|2022-06-06 22:15:00|134.33|131.53|133.86|131.06|134.64|131.84|133.6|130.8|0
1654554000000|2022-06-06 22:20:00|133.91|131.11|133.08|130.28|133.91|131.11|132.92|130.12|0
1654554300000|2022-06-06 22:25:00|133.02|130.22|133.23|130.43|133.49|130.69|132.97|130.17|0
1654554600000|2022-06-06 22:30:00|133.18|130.38|132.66|129.86|133.39|130.59|132.55|129.75|0
1654554900000|2022-06-06 22:35:00|132.71|129.91|132.04|129.24|133.17|130.37|131.73|128.93|0
1654555200000|2022-06-06 22:40:00|132.14|129.34|132.14|129.34|132.6|129.8|131.83|129.03|0
1654555500000|2022-06-06 22:45:00|132.24|129.44|132.55|129.75|132.96|130.16|132.14|129.34|0
1654555800000|2022-06-06 22:50:00|132.54|129.74|132.44|129.64|133.06|130.26|132.34|129.54|0
1654556100000|2022-06-06 22:55:00|132.33|129.53|132.33|129.53|132.38|129.58|131.92|129.12|0
1654556400000|2022-06-06 23:00:00|132.38|129.58|132.64|129.84|132.64|129.84|132.02|129.22|0
1654556700000|2022-06-06 23:05:00|132.54|129.74|133.26|130.46|133.26|130.46|132.54|129.74|0
1654557000000|2022-06-06 23:10:00|133.15|130.35|133.46|130.66|133.57|130.77|133.1|130.3|0
1654557300000|2022-06-06 23:15:00|133.57|130.77|133.46|130.66|133.57|130.77|133.36|130.56|0
1654557600000|2022-06-06 23:20:00|133.56|130.76|133.19|130.39|133.56|130.76|133.14|130.34|0
1654557900000|2022-06-06 23:25:00|133.14|130.34|133.4|130.6|133.56|130.76|133.14|130.34|0
1654558200000|2022-06-06 23:30:00|133.56|130.76|133.35|130.55|133.56|130.76|133.35|130.55|0
1654558500000|2022-06-06 23:35:00|133.34|130.54|133.24|130.44|133.55|130.75|133.08|130.28|0
1654558800000|2022-06-06 23:40:00|133.13|130.33|133.44|130.64|133.44|130.64|132.93|130.13|0
1654559100000|2022-06-06 23:45:00|133.55|130.75|134.9|132.1|134.9|132.1|133.44|130.64|0
1654559400000|2022-06-06 23:50:00|135|132.2|135|132.2|135.52|132.72|134.63|131.83|0
1654559700000|2022-06-06 23:55:00|134.94|132.14|134.37|131.57|135.42|132.62|134.37|131.57|0
1654560000000|2022-06-07 00:00:00|134.47|131.67|131.47|128.67|134.47|131.67|131.41|128.61|0
1654560300000|2022-06-07 00:05:00|131.52|128.72|130.69|127.89|131.52|128.72|130.54|127.74|0
1654560600000|2022-06-07 00:10:00|130.64|127.84|130.18|127.38|130.75|127.95|129.93|127.13|0
1654560900000|2022-06-07 00:15:00|130.08|127.28|130.64|127.84|130.89|128.09|129.52|126.72|0
1654561200000|2022-06-07 00:20:00|130.38|127.58|129.51|126.71|130.54|127.74|129.36|126.56|0
1654561500000|2022-06-07 00:25:00|129.41|126.61|129.66|126.86|129.71|126.91|129.11|126.31|0
1654561800000|2022-06-07 00:30:00|129.61|126.81|128.09|125.29|129.66|126.86|127.88|125.08|0
1654562100000|2022-06-07 00:35:00|128.59|125.79|129.61|126.81|129.61|126.81|128.39|125.59|0
1654562400000|2022-06-07 00:40:00|129.71|126.91|129.81|127.01|129.81|127.01|129.2|126.4|0
1654562700000|2022-06-07 00:45:00|129.7|126.9|129.6|126.8|129.81|127.01|128.99|126.19|0
1654563000000|2022-06-07 00:50:00|129.7|126.9|128.83|126.03|129.9|127.1|128.68|125.88|0
1654563300000|2022-06-07 00:55:00|129.29|126.49|129.34|126.54|129.6|126.8|128.98|126.18|0
1654563600000|2022-06-07 01:00:00|129.39|126.59|130.61|127.81|130.61|127.81|129.29|126.49|0
1654563900000|2022-06-07 01:05:00|130.51|127.71|130.4|127.6|131.12|128.32|130.3|127.5|0
1654564200000|2022-06-07 01:10:00|130.5|127.7|129.89|127.09|130.71|127.91|129.69|126.89|0
1654564500000|2022-06-07 01:15:00|129.73|126.93|130.81|128.01|131.16|128.36|129.63|126.83|0
1654564800000|2022-06-07 01:20:00|130.86|128.06|129.98|127.18|130.86|128.06|129.78|126.98|0
1654565100000|2022-06-07 01:25:00|129.88|127.08|124.89|122.09|129.88|127.08|123.17|120.37|0
1654565400000|2022-06-07 01:30:00|125.18|122.38|125.92|123.12|126.08|123.28|124.19|121.39|0
1654565700000|2022-06-07 01:35:00|125.98|123.18|126.47|123.67|126.87|124.07|125.48|122.68|0
1654566000000|2022-06-07 01:40:00|126.37|123.57|127.77|124.97|127.77|124.97|126.17|123.37|0
1654566300000|2022-06-07 01:45:00|127.87|125.07|127.87|125.07|128.32|125.52|127.37|124.57|0
1654566600000|2022-06-07 01:50:00|127.97|125.17|127.67|124.87|128.02|125.22|127.51|124.71|0
1654566900000|2022-06-07 01:55:00|127.57|124.77|127.26|124.46|127.67|124.87|126.46|123.66|0
1654567200000|2022-06-07 02:00:00|127.36|124.56|126.96|124.16|127.76|124.96|126.76|123.96|0
1654567500000|2022-06-07 02:05:00|127|124.2|125.56|122.76|127.36|124.56|125.56|122.76|0
1654567800000|2022-06-07 02:10:00|125.66|122.86|125.1|122.3|125.66|122.86|124.96|122.16|0
1654568100000|2022-06-07 02:15:00|125.15|122.35|125.15|122.35|125.75|122.95|124.95|122.15|0
1654568400000|2022-06-07 02:20:00|125.25|122.45|126.14|123.34|126.35|123.55|125.2|122.4|0
1654568700000|2022-06-07 02:25:00|126.24|123.44|125.64|122.84|126.34|123.54|125.54|122.74|0
1654569000000|2022-06-07 02:30:00|125.69|122.89|125.24|122.44|125.84|123.04|125.14|122.34|0
1654569300000|2022-06-07 02:35:00|125.34|122.54|125.29|122.49|125.64|122.84|125.14|122.34|0
1654569600000|2022-06-07 02:40:00|125.24|122.44|125.08|122.28|125.34|122.54|125.04|122.24|0
1654569900000|2022-06-07 02:45:00|125.04|122.24|124.59|121.79|125.04|122.24|124.29|121.49|0
1654570200000|2022-06-07 02:50:00|124.54|121.74|124.93|122.13|125.03|122.23|124.54|121.74|0
1654570500000|2022-06-07 02:55:00|124.83|122.03|124.83|122.03|124.93|122.13|124.34|121.54|0
1654570800000|2022-06-07 03:00:00|124.88|122.08|122.96|120.16|125.03|122.23|122.86|120.06|0
1654571100000|2022-06-07 03:05:00|123.06|120.26|122.86|120.06|123.16|120.36|122.86|120.06|0
1654571400000|2022-06-07 03:10:00|122.96|120.16|123.55|120.75|123.75|120.95|122.96|120.16|0
1654571700000|2022-06-07 03:15:00|123.65|120.85|125.04|122.24|125.34|122.54|123.55|120.75|0
1654572000000|2022-06-07 03:20:00|124.89|122.09|125.54|122.74|125.54|122.74|124.84|122.04|0
1654572300000|2022-06-07 03:25:00|125.64|122.84|125.33|122.53|126.14|123.34|125.33|122.53|0
1654572600000|2022-06-07 03:30:00|125.38|122.58|125.13|122.33|125.43|122.63|125.13|122.33|0
1654572900000|2022-06-07 03:35:00|125.23|122.43|125.57|122.77|125.93|123.13|124.83|122.03|0
1654573200000|2022-06-07 03:40:00|125.53|122.73|125.72|122.92|125.82|123.02|125.32|122.52|0
1654573500000|2022-06-07 03:45:00|125.82|123.02|126.12|123.32|126.22|123.42|125.52|122.72|0
1654573800000|2022-06-07 03:50:00|126.07|123.27|126.32|123.52|126.42|123.62|125.62|122.82|0
1654574100000|2022-06-07 03:55:00|126.17|123.37|125.16|122.36|126.52|123.72|125.11|122.31|0
1654574400000|2022-06-07 04:00:00|125.26|122.46|126.33|123.53|126.33|123.53|124.41|121.61|0
1654574700000|2022-06-07 04:05:00|126.28|123.48|126.48|123.68|126.78|123.98|126.28|123.48|0
1654575000000|2022-06-07 04:10:00|126.38|123.58|126.58|123.78|126.68|123.88|126.38|123.58|0
1654575300000|2022-06-07 04:15:00|126.52|123.72|126.67|123.87|126.68|123.88|126.27|123.47|0
1654575600000|2022-06-07 04:20:00|126.57|123.77|127.07|124.27|127.17|124.37|126.57|123.77|0
1654575900000|2022-06-07 04:25:00|127.17|124.37|127.37|124.57|127.37|124.57|126.87|124.07|0
1654576200000|2022-06-07 04:30:00|127.27|124.47|124.77|121.97|127.37|124.57|124.67|121.87|0
1654576500000|2022-06-07 04:35:00|124.67|121.87|125.36|122.56|125.66|122.86|124.67|121.87|0
1654576800000|2022-06-07 04:40:00|125.41|122.61|125.36|122.56|125.46|122.66|125.01|122.21|0
1654577100000|2022-06-07 04:45:00|125.21|122.41|125.26|122.46|125.36|122.56|124.61|121.81|0
1654577400000|2022-06-07 04:50:00|125.16|122.36|125.15|122.35|125.6|122.8|125.06|122.26|0
1654577700000|2022-06-07 04:55:00|125.25|122.45|125.5|122.7|125.8|123|125.25|122.45|0
1654578000000|2022-06-07 05:00:00|125.55|122.75|125.75|122.95|126.05|123.25|125.35|122.55|0
1654578300000|2022-06-07 05:05:00|125.65|122.85|124.55|121.75|125.65|122.85|124.45|121.65|0
1654578600000|2022-06-07 05:10:00|124.45|121.65|124.05|121.25|124.85|122.05|123.85|121.05|0
1654578900000|2022-06-07 05:15:00|124|121.2|124.49|121.69|124.84|122.04|124|121.2|0
1654579200000|2022-06-07 05:20:00|124.44|121.64|123.06|120.26|124.89|122.09|122.86|120.06|0
1654579500000|2022-06-07 05:25:00|122.96|120.16|120.61|117.81|123.16|120.36|120.18|117.38|0
1654579800000|2022-06-07 05:30:00|120.71|117.91|122.41|119.61|122.8|120|120.71|117.91|0
1654580100000|2022-06-07 05:35:00|122.51|119.71|122.26|119.46|122.9|120.1|121.82|119.02|0
1654580400000|2022-06-07 05:40:00|122.21|119.41|122.7|119.9|123.19|120.39|122.21|119.41|0
1654580700000|2022-06-07 05:45:00|122.8|120|122.79|119.99|123.28|120.48|122.11|119.31|0
1654581000000|2022-06-07 05:50:00|122.89|120.09|122.89|120.09|123.28|120.48|122.59|119.79|0
1654581300000|2022-06-07 05:55:00|122.99|120.19|122.3|119.5|123.48|120.68|122.2|119.4|0
1654581600000|2022-06-07 06:00:00|122.49|119.69|125.55|122.75|125.94|123.14|122.49|119.69|0
1654581900000|2022-06-07 06:05:00|125.84|123.04|124.85|122.05|125.84|123.04|124.7|121.9|0
1654582200000|2022-06-07 06:10:00|124.75|121.95|125.34|122.54|125.34|122.54|124.75|121.95|0
1654582500000|2022-06-07 06:15:00|125.39|122.59|125.64|122.84|126.04|123.24|125.24|122.44|0
1654582800000|2022-06-07 06:20:00|125.74|122.94|125.43|122.63|126.23|123.43|125.14|122.34|0
1654583100000|2022-06-07 06:25:00|125.53|122.73|126.53|123.73|126.53|123.73|125.14|122.34|0
1654583400000|2022-06-07 06:30:00|126.63|123.83|125.93|123.13|127.13|124.33|125.83|123.03|0
1654583700000|2022-06-07 06:35:00|125.92|123.12|125.62|122.82|126.22|123.42|125.43|122.63|0
1654584000000|2022-06-07 06:40:00|125.72|122.92|125.22|122.42|126.32|123.52|125.22|122.42|0
1654584300000|2022-06-07 06:45:00|125.17|122.37|125.02|122.22|125.17|122.37|123.84|121.04|0
1654584600000|2022-06-07 06:50:00|124.82|122.02|125.22|122.42|126.01|123.21|124.82|122.02|0
1654584900000|2022-06-07 06:55:00|124.92|122.12|125.11|122.31|125.11|122.31|124.37|121.57|0
1654585200000|2022-06-07 07:00:00|125.02|122.22|125.41|122.61|126.95|124.15|125.02|122.22|0
1654585500000|2022-06-07 07:05:00|125.11|122.71|126.65|124.25|126.65|124.25|124.61|122.21|0
1654585800000|2022-06-07 07:10:00|126.5|124.1|128.21|125.81|128.41|126.01|126.2|123.8|0
1654586100000|2022-06-07 07:15:00|128.41|126.01|126.8|124.4|129.62|127.22|126.4|124|0
1654586400000|2022-06-07 07:20:00|126.7|124.3|128.08|125.68|128.33|125.93|126.7|124.3|0
1654586700000|2022-06-07 07:25:00|128.23|125.83|128.43|126.03|129.24|126.84|127.73|125.33|0
1654587000000|2022-06-07 07:30:00|128.38|125.98|129.03|126.63|130.25|127.85|128.38|125.98|0
1654587300000|2022-06-07 07:35:00|128.88|126.48|127.42|125.02|129.23|126.83|127.42|125.02|0
1654587600000|2022-06-07 07:40:00|127.32|124.92|128.72|126.32|129.13|126.73|127.32|124.92|0
1654587900000|2022-06-07 07:45:00|128.62|126.22|129.78|127.38|130.95|128.55|128.62|126.22|0
1654588200000|2022-06-07 07:50:00|129.83|127.43|129.47|127.07|130.34|127.94|129.17|126.77|0
1654588500000|2022-06-07 07:55:00|129.42|127.02|129.12|126.72|130.13|127.73|128.91|126.51|0
1654588800000|2022-06-07 08:00:00|129.22|126.82|129.82|127.42|130.13|127.73|128.61|126.21|0
1654589100000|2022-06-07 08:05:00|130.02|127.62|130.22|127.82|131.04|128.64|129.77|127.37|0
1654589400000|2022-06-07 08:10:00|130.37|127.97|129.86|127.46|130.53|128.13|129.61|127.21|0
1654589700000|2022-06-07 08:15:00|129.92|127.52|129.41|127.01|129.96|127.56|128.6|126.2|0
1654590000000|2022-06-07 08:20:00|129.61|127.21|129.81|127.41|130.01|127.61|129|126.6|0
1654590300000|2022-06-07 08:25:00|129.76|127.36|129.4|127|130.52|128.12|129.4|127|0
1654590600000|2022-06-07 08:30:00|129.5|127.1|130|127.6|130.31|127.91|129.2|126.8|0
1654590900000|2022-06-07 08:35:00|129.9|127.5|132.57|130.17|132.57|130.17|129.8|127.4|0
1654591200000|2022-06-07 08:40:00|132.68|130.28|129.6|127.2|132.68|130.28|129.2|126.8|0
1654591500000|2022-06-07 08:45:00|129.81|127.41|129.29|126.89|129.91|127.51|129.19|126.79|0
1654591800000|2022-06-07 08:50:00|129.24|126.84|129.19|126.79|129.39|126.99|128.79|126.39|0
1654592100000|2022-06-07 08:55:00|129.14|126.74|129.19|126.79|129.49|127.09|128.89|126.49|0
1654592400000|2022-06-07 09:00:00|129.03|126.63|127.97|125.57|129.59|127.19|127.97|125.57|0
1654592700000|2022-06-07 09:05:00|128.07|125.67|127.66|125.26|128.27|125.87|127.06|124.66|0
1654593000000|2022-06-07 09:10:00|127.56|125.16|126.86|124.46|127.76|125.36|126.76|124.36|0
1654593300000|2022-06-07 09:15:00|126.91|124.51|127.96|125.56|127.96|125.56|126.46|124.06|0
1654593600000|2022-06-07 09:20:00|127.81|125.41|128.46|126.06|128.57|126.17|127.76|125.36|0
1654593900000|2022-06-07 09:25:00|128.41|126.01|129.07|126.67|129.37|126.97|128.41|126.01|0
1654594200000|2022-06-07 09:30:00|129.12|126.72|129.37|126.97|129.78|127.38|128.96|126.56|0
1654594500000|2022-06-07 09:35:00|129.42|127.02|128.45|126.05|129.57|127.17|128.45|126.05|0
1654594800000|2022-06-07 09:40:00|128.35|125.95|127.29|124.89|128.35|125.95|127.14|124.74|0
1654595100000|2022-06-07 09:45:00|127.24|124.84|127.04|124.64|127.34|124.94|126.84|124.44|0
1654595400000|2022-06-07 09:50:00|126.84|124.44|126.53|124.13|126.94|124.54|126.43|124.03|0
1654595700000|2022-06-07 09:55:00|126.43|124.03|126.53|124.13|127.23|124.83|126.33|123.93|0
1654596000000|2022-06-07 10:00:00|126.43|124.03|127.13|124.73|127.23|124.83|126.43|124.03|0
1654596300000|2022-06-07 10:05:00|127.03|124.63|127.17|124.77|127.23|124.83|126.97|124.57|0
1654596600000|2022-06-07 10:10:00|127.12|124.72|127.02|124.62|127.22|124.82|126.92|124.52|0
1654596900000|2022-06-07 10:15:00|126.97|124.57|123.98|121.58|127.02|124.62|123.93|121.53|0
1654597200000|2022-06-07 10:20:00|123.83|121.43|123.93|121.53|124.33|121.93|122.85|120.45|0
1654597500000|2022-06-07 10:25:00|124.03|121.63|123.71|121.31|124.5|122.1|122.58|120.18|0
1654597800000|2022-06-07 10:30:00|123.75|121.35|125.19|122.79|125.39|122.99|123.71|121.31|0
1654598100000|2022-06-07 10:35:00|125.29|122.89|126.03|123.63|126.29|123.89|125.04|122.64|0
1654598400000|2022-06-07 10:40:00|126.09|123.69|125.51|123.11|126.86|124.46|125.51|123.11|0
1654598700000|2022-06-07 10:45:00|125.56|123.16|126.86|124.46|127.06|124.66|125.46|123.06|0
1654599000000|2022-06-07 10:50:00|126.96|124.56|126.96|124.56|127.56|125.16|126.56|124.16|0
1654599300000|2022-06-07 10:55:00|126.9|124.5|122.49|120.09|127.36|124.96|121.61|119.21|0
1654599600000|2022-06-07 11:00:00|122.29|119.89|124.61|122.21|124.71|122.31|122.29|119.89|0
1654599900000|2022-06-07 11:05:00|124.42|122.02|121.47|119.07|124.71|122.31|121.37|118.97|0
1654600200000|2022-06-07 11:10:00|121.18|118.78|117.96|115.56|121.27|118.87|116.66|114.26|0
1654600500000|2022-06-07 11:15:00|117.91|115.51|120.12|117.72|120.36|117.96|117.58|115.18|0
1654600800000|2022-06-07 11:20:00|120.17|117.77|120.26|117.86|120.31|117.91|119.4|117|0
1654601100000|2022-06-07 11:25:00|120.21|117.81|121.23|118.83|121.62|119.22|119.63|117.23|0
1654601400000|2022-06-07 11:30:00|121.14|118.74|121.52|119.12|121.77|119.37|120.84|118.44|0
1654601700000|2022-06-07 11:35:00|121.57|119.17|121.62|119.22|121.91|119.51|121.23|118.83|0
1654602000000|2022-06-07 11:40:00|121.76|119.36|120.74|118.34|121.76|119.36|120.59|118.19|0
1654602300000|2022-06-07 11:45:00|120.69|118.29|121.56|119.16|121.61|119.21|120.69|118.29|0
1654602600000|2022-06-07 11:50:00|121.51|119.11|120.54|118.14|121.51|119.11|120.54|118.14|0
1654602900000|2022-06-07 11:55:00|120.63|118.23|121.02|118.62|121.22|118.82|120.34|117.94|0
1654603200000|2022-06-07 12:00:00|121.22|118.82|120.14|117.74|121.85|119.45|120.14|117.74|0
1654603500000|2022-06-07 12:05:00|120.05|117.65|119.95|117.55|120.82|118.42|119.85|117.45|0
1654603800000|2022-06-07 12:10:00|119.9|117.5|119.94|117.54|120.43|118.03|119.36|116.96|0
1654604100000|2022-06-07 12:15:00|120.04|117.64|118.97|116.57|120.33|117.93|118.78|116.38|0
1654604400000|2022-06-07 12:20:00|119.07|116.67|120.52|118.12|121.01|118.61|118.97|116.57|0
1654604700000|2022-06-07 12:25:00|120.71|118.31|120.32|117.92|121|118.6|120.32|117.92|0
1654605000000|2022-06-07 12:30:00|120.42|118.02|120.51|118.11|120.61|118.21|118.2|115.8|0
1654605300000|2022-06-07 12:35:00|120.46|118.06|119.64|117.24|120.8|118.4|118.68|116.28|0
1654605600000|2022-06-07 12:40:00|119.54|117.14|119.73|117.33|119.93|117.53|118.58|116.18|0
1654605900000|2022-06-07 12:45:00|119.92|117.52|118.57|116.17|120.8|118.4|118.48|116.08|0
1654606200000|2022-06-07 12:50:00|118.48|116.08|118.18|115.78|119.44|117.04|117.99|115.59|0
1654606500000|2022-06-07 12:55:00|118.28|115.88|117.7|115.3|118.86|116.46|117.51|115.11|0
1654606800000|2022-06-07 13:00:00|117.56|115.16|118.56|116.16|118.66|116.26|117.42|115.02|0
1654607100000|2022-06-07 13:05:00|118.47|116.07|117.89|115.49|118.85|116.45|117.7|115.3|0
1654607400000|2022-06-07 13:10:00|117.98|115.58|116.93|114.53|118.18|115.78|116.41|114.01|0
1654607700000|2022-06-07 13:15:00|117.03|114.63|117.5|115.1|118.36|115.96|117.03|114.63|0
1654608000000|2022-06-07 13:20:00|117.4|115|117.78|115.38|118.36|115.96|117.31|114.91|0
1654608300000|2022-06-07 13:25:00|117.97|115.57|118.93|116.53|118.93|116.53|117.3|114.9|0
1654608600000|2022-06-07 13:30:00|119.03|116.63|123.22|120.82|123.51|121.11|117.21|114.81|0
1654608900000|2022-06-07 13:35:00|123.02|120.62|122.52|120.12|124.5|122.1|121.84|119.44|0
1654609200000|2022-06-07 13:40:00|122.72|120.32|124.05|121.65|124.5|122.1|121.84|119.44|0
1654609500000|2022-06-07 13:45:00|124.1|121.7|125.09|122.69|125.39|122.99|123.11|120.71|0
1654609800000|2022-06-07 13:50:00|125.19|122.79|126.48|124.08|128.5|126.1|124.79|122.39|0
1654610100000|2022-06-07 13:55:00|126.58|124.18|125.08|122.68|127.49|125.09|124.29|121.89|0
1654610400000|2022-06-07 14:00:00|125.18|122.78|127.38|124.98|127.48|125.08|124.09|121.69|0
1654610700000|2022-06-07 14:05:00|127.58|125.18|126.21|123.81|131.31|128.91|125.36|122.96|0
1654611000000|2022-06-07 14:10:00|126.51|124.11|125.01|122.61|127.21|124.81|123.93|121.53|0
1654611300000|2022-06-07 14:15:00|125.11|122.71|125.31|122.91|126.4|124|123.63|121.23|0
1654611600000|2022-06-07 14:20:00|125.6|123.2|127.7|125.3|129.42|127.02|124.61|122.21|0
1654611900000|2022-06-07 14:25:00|127.8|125.4|133.1|130.7|133.61|131.21|127.1|124.7|0
1654612200000|2022-06-07 14:30:00|133.2|130.8|136.42|134.02|136.58|134.18|132.48|130.08|0
1654612500000|2022-06-07 14:35:00|136.32|133.92|139.58|137.18|140.22|137.82|135.79|133.39|0
1654612800000|2022-06-07 14:40:00|139.47|137.07|140.57|138.17|142.07|139.67|138.73|136.33|0
1654613100000|2022-06-07 14:45:00|140.78|138.38|142.39|139.99|142.61|140.21|140.03|137.63|0
1654613400000|2022-06-07 14:50:00|142.44|140.04|141.96|139.56|142.71|140.31|140.67|138.27|0
1654613700000|2022-06-07 14:55:00|141.74|139.34|140.13|137.73|141.96|139.56|139.6|137.2|0
1654614000000|2022-06-07 15:00:00|140.34|137.94|139.27|136.87|141.52|139.12|139.06|136.66|0
1654614300000|2022-06-07 15:05:00|139.17|136.77|138.85|136.45|139.59|137.19|136.73|134.33|0
1654614600000|2022-06-07 15:10:00|138.53|136.13|140.12|137.72|140.77|138.37|138.31|135.91|0
1654614900000|2022-06-07 15:15:00|139.8|137.4|137.46|135.06|140.34|137.94|137.25|134.85|0
1654615200000|2022-06-07 15:20:00|137.78|135.38|135.04|132.64|138.31|135.91|135.04|132.64|0
1654615500000|2022-06-07 15:25:00|134.73|132.33|133.89|131.49|135.98|133.58|133.16|130.76|0
1654615800000|2022-06-07 15:30:00|133.99|131.59|133.8|131.4|134.32|131.92|131.49|129.09|0
1654616100000|2022-06-07 15:35:00|133.9|131.5|134.73|132.33|134.83|132.43|132.34|129.94|0
1654616400000|2022-06-07 15:40:00|134.67|132.27|133.94|131.54|134.83|132.43|133.48|131.08|0
1654616700000|2022-06-07 15:45:00|134|131.6|131|128.6|135.04|132.64|130.8|128.4|0
1654617000000|2022-06-07 15:50:00|130.9|128.5|131.41|129.01|132.75|130.35|130.49|128.09|0
1654617300000|2022-06-07 15:55:00|131.31|128.91|134.09|131.69|134.61|132.21|131.31|128.91|0
1654617600000|2022-06-07 16:00:00|134.3|131.9|133.36|130.96|135.03|132.63|132.95|130.55|0
1654617900000|2022-06-07 16:05:00|133.26|130.86|132.32|129.92|133.26|130.86|131.09|128.69|0
1654618200000|2022-06-07 16:10:00|132.53|130.13|132.84|130.44|133.25|130.85|131.91|129.51|0
1654618500000|2022-06-07 16:15:00|132.53|130.13|130.78|128.38|132.94|130.54|129.66|127.26|0
1654618800000|2022-06-07 16:20:00|130.57|128.17|131.39|128.99|131.7|129.3|130.06|127.66|0
1654619100000|2022-06-07 16:25:00|131.29|128.89|132.21|129.81|132.93|130.53|131.29|128.89|0
1654619400000|2022-06-07 16:30:00|132.31|129.91|133.96|131.56|134.49|132.09|131.39|128.99|0
1654619700000|2022-06-07 16:35:00|134.07|131.67|134.9|132.5|134.9|132.5|133.34|130.94|0
1654620000000|2022-06-07 16:40:00|135|132.6|135.84|133.44|137.31|134.91|135|132.6|0
1654620300000|2022-06-07 16:45:00|135.94|133.54|136.78|134.38|137.2|134.8|135.94|133.54|0
1654620600000|2022-06-07 16:50:00|136.89|134.49|137.52|135.12|137.83|135.43|135.52|133.12|0
1654620900000|2022-06-07 16:55:00|137.41|135.01|137.09|134.69|137.73|135.33|136.14|133.74|0
1654621200000|2022-06-07 17:00:00|137.2|134.8|138.46|136.06|138.78|136.38|136.35|133.95|0
1654621500000|2022-06-07 17:05:00|138.57|136.17|139.74|137.34|139.74|137.34|137.51|135.11|0
1654621800000|2022-06-07 17:10:00|139.95|137.55|139.95|137.55|140.27|137.87|138.88|136.48|0
1654622100000|2022-06-07 17:15:00|140.05|137.65|140.59|138.19|141.23|138.83|139.73|137.33|0
1654622400000|2022-06-07 17:20:00|140.48|138.08|139.4|137|141.86|139.46|138.34|135.94|0
1654622700000|2022-06-07 17:25:00|139.51|137.11|139.72|137.32|140.15|137.75|138.97|136.57|0
1654623000000|2022-06-07 17:30:00|140.36|137.96|139.66|137.26|140.58|138.18|138.86|136.46|0
1654623300000|2022-06-07 17:35:00|139.5|137.1|139.55|137.15|140.25|137.85|138.43|136.03|0
1654623600000|2022-06-07 17:40:00|139.71|137.31|139.39|136.99|139.71|137.31|138.32|135.92|0
1654623900000|2022-06-07 17:45:00|139.28|136.88|139.38|136.98|140.14|137.74|138.43|136.03|0
1654624200000|2022-06-07 17:50:00|139.49|137.09|139.06|136.66|140.56|138.16|138.85|136.45|0
1654624500000|2022-06-07 17:55:00|138.85|136.45|137.67|135.27|138.95|136.55|137.57|135.17|0
1654624800000|2022-06-07 18:00:00|137.83|135.43|139.06|136.66|139.16|136.76|137.14|134.74|0
1654625100000|2022-06-07 18:05:00|139.16|136.76|142.73|140.33|142.83|140.43|138.74|136.34|0
1654625400000|2022-06-07 18:10:00|142.83|140.43|144.03|141.63|144.25|141.85|142.51|140.11|0
1654625700000|2022-06-07 18:15:00|144.25|141.85|142.61|140.21|144.69|142.29|142.39|139.99|0
1654626000000|2022-06-07 18:20:00|142.5|140.1|143.04|140.64|143.15|140.75|142.17|139.77|0
1654626300000|2022-06-07 18:25:00|143.15|140.75|143.48|141.08|143.91|141.51|142.28|139.88|0
1654626600000|2022-06-07 18:30:00|143.59|141.19|145.12|142.72|145.56|143.16|143.04|140.64|0
1654626900000|2022-06-07 18:35:00|145.23|142.83|144.24|141.84|145.45|143.05|143.91|141.51|0
1654627200000|2022-06-07 18:40:00|144.45|142.05|140.86|138.46|144.56|142.16|140|137.6|0
1654627500000|2022-06-07 18:45:00|140.54|138.14|139.56|137.16|141.94|139.54|139.03|136.63|0
1654627800000|2022-06-07 18:50:00|139.67|137.27|140.85|138.45|141.18|138.78|139.24|136.84|0
1654628100000|2022-06-07 18:55:00|140.42|138.02|142.04|139.64|142.26|139.86|139.99|137.59|0
1654628400000|2022-06-07 19:00:00|142.15|139.75|143.89|141.49|144.22|141.82|141.72|139.32|0
1654628700000|2022-06-07 19:05:00|144|141.6|144|141.6|144.99|142.59|143.02|140.62|0
1654629000000|2022-06-07 19:10:00|144.22|141.82|143.45|141.05|144.87|142.47|142.58|140.18|0
1654629300000|2022-06-07 19:15:00|143.34|140.94|144.54|142.14|144.87|142.47|143.34|140.94|0
1654629600000|2022-06-07 19:20:00|144.65|142.25|144.98|142.58|145.86|143.46|144.21|141.81|0
1654629900000|2022-06-07 19:25:00|145.2|142.8|145.3|142.9|145.74|143.34|144.43|142.03|0
1654630200000|2022-06-07 19:30:00|145.19|142.79|146.92|144.52|148.29|145.89|144.86|142.46|0
1654630500000|2022-06-07 19:35:00|146.81|144.41|148.59|146.19|148.59|146.19|146.59|144.19|0
1654630800000|2022-06-07 19:40:00|148.7|146.3|148.36|145.96|149.15|146.75|147.47|145.07|0
1654631100000|2022-06-07 19:45:00|148.58|146.18|149.93|147.53|150.15|147.75|148.03|145.63|0
1654631400000|2022-06-07 19:50:00|149.7|147.3|150.49|148.09|151.05|148.65|149.03|146.63|0
1654631700000|2022-06-07 19:55:00|150.37|147.97|148.57|146.17|150.82|148.42|148.57|146.17|0
1654632000000|2022-06-07 20:00:00|148.91|146.51|146.68|144.28|148.91|146.51|146.02|143.62|0
1654632300000|2022-06-07 20:05:00|146.79|144.39|147.23|144.83|147.57|145.17|146.46|144.06|0
1654632600000|2022-06-07 20:10:00|147.12|144.72|147.12|144.72|147.45|145.05|147.12|144.72|0
1654632900000|2022-06-07 20:15:00|147.32|144.52|146.65|143.85|147.43|144.63|146.43|143.63|0
1654633200000|2022-06-07 20:20:00|146.76|143.96|146.64|143.84|147.31|144.51|146.31|143.51|0
1654633500000|2022-06-07 20:25:00|146.53|143.73|145.87|143.07|146.76|143.96|145.87|143.07|0
1654633800000|2022-06-07 20:30:00|145.98|143.18|146.09|143.29|146.09|143.29|145.43|142.63|0
1654634100000|2022-06-07 20:35:00|145.97|143.17|145.91|143.11|146.2|143.4|145.75|142.95|0
1654634400000|2022-06-07 20:40:00|145.97|143.17|145.42|142.62|146.3|143.5|145.2|142.4|0
1654634700000|2022-06-07 20:45:00|145.36|142.56|145.3|142.5|145.86|143.06|145.3|142.5|0
1654635000000|2022-06-07 20:50:00|145.41|142.61|145.3|142.5|145.52|142.72|144.75|141.95|0
1654635300000|2022-06-07 20:55:00|145.08|142.28|145.35|142.55|145.52|142.72|144.97|142.17|0
1654635600000|2022-06-07 21:00:00|145.18|142.38|145.1|142.3|145.21|142.41|144.92|142.12|0
1654635900000|2022-06-07 21:05:00|145.13|142.33|145.09|142.29|145.19|142.39|145.06|142.26|0
1654636200000|2022-06-07 21:10:00|145.11|142.31|145.2|142.4|145.2|142.4|145.11|142.31|0
1654636500000|2022-06-07 21:15:00|145.19|142.39|145.25|142.45|145.26|142.46|145.08|142.28|0
1654636800000|2022-06-07 21:20:00|145.28|142.48|145.33|142.53|145.34|142.54|145.25|142.45|0
1654637100000|2022-06-07 21:25:00|145.32|142.52|145.27|142.47|145.32|142.52|144.96|142.16|0
1654637400000|2022-06-07 21:30:00|145.35|142.55|145.59|142.79|145.64|142.84|145.32|142.52|0
1654637700000|2022-06-07 21:35:00|145.67|142.87|145.81|143.01|145.94|143.14|145.67|142.87|0
1654638000000|2022-06-07 21:40:00|145.76|142.96|145.59|142.79|145.76|142.96|145.51|142.71|0
1654638300000|2022-06-07 21:45:00|145.6|142.8|145.61|142.81|145.61|142.81|145.52|142.72|0
1654638600000|2022-06-07 21:50:00|145.55|142.75|145.69|142.89|145.69|142.89|145.55|142.75|0
1654638900000|2022-06-07 21:55:00|145.72|142.92|145.72|142.92|145.72|142.92|145.66|142.86|0
1654639200000|2022-06-07 22:00:00|145.2|142.4|146.52|143.72|146.92|144.12|145.2|142.4|0
1654639500000|2022-06-07 22:05:00|146.36|143.56|146.02|143.22|146.36|143.56|145.58|142.78|0
1654639800000|2022-06-07 22:10:00|146.08|143.28|147.13|144.33|147.58|144.78|146.02|143.22|0
1654640100000|2022-06-07 22:15:00|147.24|144.44|146.79|143.99|147.29|144.49|146.46|143.66|0
1654640400000|2022-06-07 22:20:00|146.74|143.94|146.46|143.66|146.74|143.94|146.02|143.22|0
1654640700000|2022-06-07 22:25:00|146.57|143.77|146.45|143.65|147.01|144.21|146.01|143.21|0
1654641000000|2022-06-07 22:30:00|146.57|143.77|146.01|143.21|146.57|143.77|146.01|143.21|0
1654641300000|2022-06-07 22:35:00|146.12|143.32|145.67|142.87|146.34|143.54|145.45|142.65|0
1654641600000|2022-06-07 22:40:00|145.89|143.09|146.33|143.53|146.33|143.53|145.67|142.87|0
1654641900000|2022-06-07 22:45:00|146.22|143.42|145.56|142.76|146.44|143.64|145.45|142.65|0
1654642200000|2022-06-07 22:50:00|145.67|142.87|146|143.2|146.11|143.31|145.34|142.54|0
1654642500000|2022-06-07 22:55:00|146.11|143.31|145.99|143.19|146.11|143.31|145.66|142.86|0
1654642800000|2022-06-07 23:00:00|146.1|143.3|146.32|143.52|146.32|143.52|145.99|143.19|0
1654643100000|2022-06-07 23:05:00|146.43|143.63|146.32|143.52|146.54|143.74|146.21|143.41|0
1654643400000|2022-06-07 23:10:00|146.43|143.63|145.98|143.18|146.43|143.63|145.98|143.18|0
1654643700000|2022-06-07 23:15:00|146.09|143.29|146.53|143.73|146.53|143.73|146.09|143.29|0
1654644000000|2022-06-07 23:20:00|146.42|143.62|146.42|143.62|146.53|143.73|146.09|143.29|0
1654644300000|2022-06-07 23:25:00|146.53|143.73|146.42|143.62|146.97|144.17|146.42|143.62|0
1654644600000|2022-06-07 23:30:00|146.53|143.73|145.2|142.4|146.64|143.84|145.2|142.4|0
1654644900000|2022-06-07 23:35:00|145.09|142.29|145.09|142.29|145.75|142.95|144.98|142.18|0
1654645200000|2022-06-07 23:40:00|145.03|142.23|144.04|141.24|145.19|142.39|143.66|140.86|0
1654645500000|2022-06-07 23:45:00|143.98|141.18|143.32|140.52|144.31|141.51|143.32|140.52|0
1654645800000|2022-06-07 23:50:00|143.22|140.42|143.54|140.74|143.92|141.12|143.11|140.31|0
1654646100000|2022-06-07 23:55:00|143.43|140.63|143.54|140.74|143.87|141.07|143.32|140.52|0
1654646400000|2022-06-08 00:00:00|143.65|140.85|143.86|141.06|144.74|141.94|142.88|140.08|0
1654646700000|2022-06-08 00:05:00|143.91|141.11|143.91|141.11|143.97|141.17|143.09|140.29|0
1654647000000|2022-06-08 00:10:00|144.08|141.28|144.84|142.04|145.01|142.21|143.75|140.95|0
1654647300000|2022-06-08 00:15:00|144.95|142.15|144.07|141.27|145.28|142.48|144.07|141.27|0
1654647600000|2022-06-08 00:20:00|143.96|141.16|143.74|140.94|144.29|141.49|142.87|140.07|0
1654647900000|2022-06-08 00:25:00|143.9|141.1|144.17|141.37|144.39|141.59|143.63|140.83|0
1654648200000|2022-06-08 00:30:00|144.28|141.48|145.1|142.3|145.16|142.36|144.28|141.48|0
1654648500000|2022-06-08 00:35:00|145.05|142.25|146.37|143.57|146.76|143.96|144.94|142.14|0
1654648800000|2022-06-08 00:40:00|146.42|143.62|146.48|143.68|147.15|144.35|146.37|143.57|0
1654649100000|2022-06-08 00:45:00|146.37|143.57|146.09|143.29|146.92|144.12|145.92|143.12|0
1654649400000|2022-06-08 00:50:00|146.03|143.23|146.69|143.89|146.69|143.89|145.92|143.12|0
1654649700000|2022-06-08 00:55:00|146.81|144.01|146.36|143.56|146.81|144.01|146.08|143.28|0
1654650000000|2022-06-08 01:00:00|146.63|143.83|146.47|143.67|147.02|144.22|146.41|143.61|0
1654650300000|2022-06-08 01:05:00|146.52|143.72|146.52|143.72|146.8|144|146.13|143.33|0
1654650600000|2022-06-08 01:10:00|146.46|143.66|146.68|143.88|146.68|143.88|146.24|143.44|0
1654650900000|2022-06-08 01:15:00|146.9|144.1|147.57|144.77|148.35|145.55|146.79|143.99|0
1654651200000|2022-06-08 01:20:00|147.68|144.88|146.79|143.99|147.79|144.99|146.34|143.54|0
1654651500000|2022-06-08 01:25:00|146.73|143.93|146.23|143.43|146.73|143.93|145.9|143.1|0
1654651800000|2022-06-08 01:30:00|146.34|143.54|147.17|144.37|147.89|145.09|146.12|143.32|0
1654652100000|2022-06-08 01:35:00|147.22|144.42|146.78|143.98|147.89|145.09|146.67|143.87|0
1654652400000|2022-06-08 01:40:00|146.83|144.03|147.22|144.42|147.44|144.64|146.61|143.81|0
1654652700000|2022-06-08 01:45:00|147.16|144.36|146.33|143.53|147.44|144.64|145.22|142.42|0
1654653000000|2022-06-08 01:50:00|146.27|143.47|146.71|143.91|146.99|144.19|146.21|143.41|0
1654653300000|2022-06-08 01:55:00|146.82|144.02|146.65|143.85|147.32|144.52|146.65|143.85|0
1654653600000|2022-06-08 02:00:00|146.76|143.96|147.2|144.4|147.32|144.52|146.76|143.96|0
1654653900000|2022-06-08 02:05:00|147.32|144.52|147.81|145.01|147.98|145.18|147.26|144.46|0
1654654200000|2022-06-08 02:10:00|147.76|144.96|147.53|144.73|148.09|145.29|147.2|144.4|0
1654654500000|2022-06-08 02:15:00|147.64|144.84|147.47|144.67|147.75|144.95|147.2|144.4|0
1654654800000|2022-06-08 02:20:00|147.53|144.73|147.08|144.28|147.64|144.84|146.97|144.17|0
1654655100000|2022-06-08 02:25:00|147.19|144.39|147.46|144.66|147.58|144.78|147.19|144.39|0
1654655400000|2022-06-08 02:30:00|147.52|144.72|147.41|144.61|147.52|144.72|146.96|144.16|0
1654655700000|2022-06-08 02:35:00|147.3|144.5|147.85|145.05|148.13|145.33|147.3|144.5|0
1654656000000|2022-06-08 02:40:00|147.96|145.16|147.29|144.49|148.18|145.38|147.29|144.49|0
1654656300000|2022-06-08 02:45:00|147.4|144.6|145.85|143.05|147.51|144.71|145.74|142.94|0
1654656600000|2022-06-08 02:50:00|145.9|143.1|145.73|142.93|146.18|143.38|145.73|142.93|0
1654656900000|2022-06-08 02:55:00|145.62|142.82|145.18|142.38|146.06|143.26|145.12|142.32|0
1654657200000|2022-06-08 03:00:00|145.07|142.27|145.34|142.54|145.51|142.71|144.96|142.16|0
1654657500000|2022-06-08 03:05:00|145.29|142.49|144.07|141.27|145.51|142.71|144.02|141.22|0
1654657800000|2022-06-08 03:10:00|144.13|141.33|143.63|140.83|144.29|141.49|143.47|140.67|0
1654658100000|2022-06-08 03:15:00|143.57|140.77|141.45|138.65|143.9|141.1|141.13|138.33|0
1654658400000|2022-06-08 03:20:00|141.56|138.76|142.21|139.41|142.43|139.63|141.23|138.43|0
1654658700000|2022-06-08 03:25:00|142.1|139.3|142.53|139.73|142.53|139.73|141.45|138.65|0
1654659000000|2022-06-08 03:30:00|142.42|139.62|141.77|138.97|142.97|140.17|141.66|138.86|0
1654659300000|2022-06-08 03:35:00|141.87|139.07|141.98|139.18|142.42|139.62|141.77|138.97|0
1654659600000|2022-06-08 03:40:00|141.92|139.12|141.54|138.74|141.98|139.18|141.22|138.42|0
1654659900000|2022-06-08 03:45:00|141.49|138.69|142.35|139.55|142.52|139.72|141.22|138.42|0
1654660200000|2022-06-08 03:50:00|142.41|139.61|141.86|139.06|142.41|139.61|141.75|138.95|0
1654660500000|2022-06-08 03:55:00|141.75|138.95|141.86|139.06|142.08|139.28|141.64|138.84|0
1654660800000|2022-06-08 04:00:00|141.75|138.95|141.58|138.78|141.97|139.17|141.47|138.67|0
1654661100000|2022-06-08 04:05:00|141.53|138.73|141.42|138.62|141.86|139.06|141.42|138.62|0
1654661400000|2022-06-08 04:10:00|141.58|138.78|141.74|138.94|141.74|138.94|141.42|138.62|0
1654661700000|2022-06-08 04:15:00|141.68|138.88|141.74|138.94|142.61|139.81|141.63|138.83|0
1654662000000|2022-06-08 04:20:00|141.85|139.05|142.6|139.8|142.93|140.13|141.85|139.05|0
1654662300000|2022-06-08 04:25:00|142.71|139.91|142.71|139.91|142.87|140.07|142.17|139.37|0
1654662600000|2022-06-08 04:30:00|142.82|140.02|142.54|139.74|142.93|140.13|142.16|139.36|0
1654662900000|2022-06-08 04:35:00|142.49|139.69|142.16|139.36|142.6|139.8|142.05|139.25|0
1654663200000|2022-06-08 04:40:00|142.27|139.47|142.32|139.52|142.48|139.68|142.1|139.3|0
1654663500000|2022-06-08 04:45:00|142.37|139.57|142.31|139.51|142.48|139.68|142.15|139.35|0
1654663800000|2022-06-08 04:50:00|142.26|139.46|140.74|137.94|142.26|139.46|140.74|137.94|0
1654664100000|2022-06-08 04:55:00|140.9|138.1|140.2|137.4|141.17|138.37|140.09|137.29|0
1654664400000|2022-06-08 05:00:00|140.09|137.29|141.33|138.53|141.39|138.59|140.09|137.29|0
1654664700000|2022-06-08 05:05:00|141.28|138.48|142.68|139.88|142.68|139.88|141.28|138.48|0
1654665000000|2022-06-08 05:10:00|142.58|139.78|143.01|140.21|143.12|140.32|142.58|139.78|0
1654665300000|2022-06-08 05:15:00|142.95|140.15|142.24|139.44|143.17|140.37|142.03|139.23|0
1654665600000|2022-06-08 05:20:00|142.03|139.23|142.02|139.22|143|140.2|141.81|139.01|0
1654665900000|2022-06-08 05:25:00|141.91|139.11|142.02|139.22|142.24|139.44|141.26|138.46|0
1654666200000|2022-06-08 05:30:00|141.85|139.05|143.65|140.85|143.87|141.07|141.85|139.05|0
1654666500000|2022-06-08 05:35:00|143.54|140.74|143.32|140.52|143.54|140.74|142.78|139.98|0
1654666800000|2022-06-08 05:40:00|143.21|140.41|143.54|140.74|144.42|141.62|143.21|140.41|0
1654667100000|2022-06-08 05:45:00|143.59|140.79|143.48|140.68|143.86|141.06|143.21|140.41|0
1654667400000|2022-06-08 05:50:00|143.53|140.73|143.47|140.67|143.75|140.95|143.31|140.51|0
1654667700000|2022-06-08 05:55:00|143.53|140.73|143.64|140.84|143.75|140.95|142.65|139.85|0
1654668000000|2022-06-08 06:00:00|143.53|140.73|142.98|140.18|143.64|140.84|142.87|140.07|0
1654668300000|2022-06-08 06:05:00|143.09|140.29|143.19|140.39|143.52|140.72|142.54|139.74|0
1654668600000|2022-06-08 06:10:00|143.08|140.28|142.21|139.41|143.08|140.28|142.21|139.41|0
1654668900000|2022-06-08 06:15:00|142.15|139.35|142.64|139.84|142.64|139.84|141.77|138.97|0
1654669200000|2022-06-08 06:20:00|142.69|139.89|144.61|141.81|144.72|141.92|142.53|139.73|0
1654669500000|2022-06-08 06:25:00|144.5|141.7|144.16|141.36|144.94|142.14|143.95|141.15|0
1654669800000|2022-06-08 06:30:00|144.27|141.47|145.04|142.24|145.37|142.57|144.16|141.36|0
1654670100000|2022-06-08 06:35:00|144.98|142.18|144.54|141.74|145.04|142.24|144.49|141.69|0
1654670400000|2022-06-08 06:40:00|144.49|141.69|144.05|141.25|144.82|142.02|143.83|141.03|0
1654670700000|2022-06-08 06:45:00|143.83|141.03|143.6|140.8|144.05|141.25|143.6|140.8|0
1654671000000|2022-06-08 06:50:00|143.71|140.91|142.73|139.93|144.04|141.24|142.73|139.93|0
1654671300000|2022-06-08 06:55:00|142.62|139.82|143.82|141.02|143.82|141.02|142.62|139.82|0
1654671600000|2022-06-08 07:00:00|143.38|140.58|141.52|138.72|143.6|140.8|141.2|138.4|0
1654671900000|2022-06-08 07:05:00|141.38|138.98|139.22|136.82|141.48|139.08|137.41|135.01|0
1654672200000|2022-06-08 07:10:00|139.01|136.61|139.86|137.46|140.08|137.68|138.26|135.86|0
1654672500000|2022-06-08 07:15:00|139.76|137.36|140.23|137.83|141.05|138.65|139.43|137.03|0
1654672800000|2022-06-08 07:20:00|140.18|137.78|140.18|137.78|140.51|138.11|139.11|136.71|0
1654673100000|2022-06-08 07:25:00|140.07|137.67|140.01|137.61|140.77|138.37|139.43|137.03|0
1654673400000|2022-06-08 07:30:00|139.96|137.56|140.5|138.1|140.71|138.31|139.74|137.34|0
1654673700000|2022-06-08 07:35:00|140.39|137.99|140.93|138.53|140.93|138.53|139.31|136.91|0
1654674000000|2022-06-08 07:40:00|141.03|138.63|141.68|139.28|142.12|139.72|141.03|138.63|0
1654674300000|2022-06-08 07:45:00|141.36|138.96|141.03|138.63|142.01|139.61|140.81|138.41|0
1654674600000|2022-06-08 07:50:00|140.92|138.52|141.24|138.84|142.33|139.93|140.92|138.52|0
1654674900000|2022-06-08 07:55:00|141.35|138.95|140.37|137.97|141.73|139.33|140.37|137.97|0
1654675200000|2022-06-08 08:00:00|140.16|137.76|140.8|138.4|141.34|138.94|139.73|137.33|0
1654675500000|2022-06-08 08:05:00|140.69|138.29|140.69|138.29|141.02|138.62|139.61|137.21|0
1654675800000|2022-06-08 08:10:00|140.8|138.4|140.69|138.29|141.45|139.05|140.26|137.86|0
1654676100000|2022-06-08 08:15:00|140.58|138.18|139.87|137.47|140.69|138.29|138.86|136.46|0
1654676400000|2022-06-08 08:20:00|139.93|137.53|141.87|139.47|142.08|139.68|139.5|137.1|0
1654676700000|2022-06-08 08:25:00|141.97|139.57|142.41|140.01|142.52|140.12|141.32|138.92|0
1654677000000|2022-06-08 08:30:00|142.51|140.11|142.62|140.22|142.73|140.33|142.08|139.68|0
1654677300000|2022-06-08 08:35:00|142.73|140.33|142.94|140.54|143.71|141.31|142.62|140.22|0
1654677600000|2022-06-08 08:40:00|142.83|140.43|143.1|140.7|143.1|140.7|142.4|140|0
1654677900000|2022-06-08 08:45:00|143.16|140.76|143.35|140.95|144.11|141.71|142.8|140.4|0
1654678200000|2022-06-08 08:50:00|143.4|141|143.67|141.27|144|141.6|142.36|139.96|0
1654678500000|2022-06-08 08:55:00|143.56|141.16|142.85|140.45|143.56|141.16|142.36|139.96|0
1654678800000|2022-06-08 09:00:00|142.79|140.39|142.03|139.63|143.12|140.72|141.92|139.52|0
1654679100000|2022-06-08 09:05:00|141.81|139.41|140.51|138.11|141.92|139.52|140.41|138.01|0
1654679400000|2022-06-08 09:10:00|140.62|138.22|141.7|139.3|142.13|139.73|140.19|137.79|0
1654679700000|2022-06-08 09:15:00|141.81|139.41|142.35|139.95|142.35|139.95|141.27|138.87|0
1654680000000|2022-06-08 09:20:00|142.24|139.84|142.24|139.84|142.78|140.38|142.13|139.73|0
1654680300000|2022-06-08 09:25:00|142.45|140.05|141.69|139.29|143|140.6|141.69|139.29|0
1654680600000|2022-06-08 09:30:00|141.63|139.23|142.34|139.94|142.88|140.48|141.58|139.18|0
1654680900000|2022-06-08 09:35:00|142.39|139.99|142.33|139.93|142.99|140.59|141.74|139.34|0
1654681200000|2022-06-08 09:40:00|142.28|139.88|143.09|140.69|143.53|141.13|141.74|139.34|0
1654681500000|2022-06-08 09:45:00|143.04|140.64|142.98|140.58|143.64|141.24|142.92|140.52|0
1654681800000|2022-06-08 09:50:00|142.87|140.47|142.81|140.41|143.42|141.02|142.65|140.25|0
1654682100000|2022-06-08 09:55:00|142.76|140.36|142.65|140.25|143.08|140.68|142.54|140.14|0
1654682400000|2022-06-08 10:00:00|142.54|140.14|141.72|139.32|142.54|140.14|141.02|138.62|0
1654682700000|2022-06-08 10:05:00|141.67|139.27|139.78|137.38|141.78|139.38|139.45|137.05|0
1654683000000|2022-06-08 10:10:00|139.61|137.21|139.66|137.26|140.36|137.96|139.45|137.05|0
1654683300000|2022-06-08 10:15:00|139.56|137.16|139.77|137.37|140.53|138.13|139.56|137.16|0
1654683600000|2022-06-08 10:20:00|139.82|137.42|139.98|137.58|140.41|138.01|139.55|137.15|0
1654683900000|2022-06-08 10:25:00|140.03|137.63|139.76|137.36|140.3|137.9|139.55|137.15|0
1654684200000|2022-06-08 10:30:00|139.65|137.25|139.33|136.93|139.98|137.58|139.12|136.72|0
1654684500000|2022-06-08 10:35:00|139.44|137.04|140.35|137.95|140.51|138.11|139.22|136.82|0
1654684800000|2022-06-08 10:40:00|140.29|137.89|140.56|138.16|140.94|138.54|140.18|137.78|0
1654685100000|2022-06-08 10:45:00|140.51|138.11|141.8|139.4|141.8|139.4|140.08|137.68|0
1654685400000|2022-06-08 10:50:00|141.91|139.51|143.32|140.92|143.54|141.14|141.1|138.7|0
1654685700000|2022-06-08 10:55:00|143.27|140.87|142.88|140.48|143.43|141.03|142.61|140.21|0
1654686000000|2022-06-08 11:00:00|142.78|140.38|142.61|140.21|142.93|140.53|141.69|139.29|0
1654686300000|2022-06-08 11:05:00|142.72|140.32|143.04|140.64|143.04|140.64|142.28|139.88|0
1654686600000|2022-06-08 11:10:00|142.93|140.53|144.68|142.28|144.79|142.39|142.82|140.42|0
1654686900000|2022-06-08 11:15:00|144.35|141.95|144.78|142.38|145.16|142.76|143.91|141.51|0
1654687200000|2022-06-08 11:20:00|144.72|142.32|144.61|142.21|145.05|142.65|144.28|141.88|0
1654687500000|2022-06-08 11:25:00|144.55|142.15|145.16|142.76|145.16|142.76|144.55|142.15|0
1654687800000|2022-06-08 11:30:00|145.15|142.75|146.58|144.18|147.03|144.63|145.15|142.75|0
1654688100000|2022-06-08 11:35:00|146.69|144.29|146.43|144.03|146.97|144.57|146.15|143.75|0
1654688400000|2022-06-08 11:40:00|146.32|143.92|145.7|143.3|146.58|144.18|145.37|142.97|0
1654688700000|2022-06-08 11:45:00|145.75|143.35|144.7|142.3|145.92|143.52|144.7|142.3|0
1654689000000|2022-06-08 11:50:00|144.59|142.19|144.04|141.64|144.59|142.19|143.94|141.54|0
1654689300000|2022-06-08 11:55:00|143.93|141.53|144.04|141.64|144.59|142.19|143.93|141.53|0
1654689600000|2022-06-08 12:00:00|143.98|141.58|143.71|141.31|144.15|141.75|143|140.6|0
1654689900000|2022-06-08 12:05:00|143.6|141.2|143.82|141.42|144.58|142.18|143.6|141.2|0
1654690200000|2022-06-08 12:10:00|143.81|141.41|144.36|141.96|145.24|142.84|143.6|141.2|0
1654690500000|2022-06-08 12:15:00|144.25|141.85|143.92|141.52|144.25|141.85|143.26|140.86|0
1654690800000|2022-06-08 12:20:00|143.81|141.41|142.01|139.61|143.92|141.52|141.96|139.56|0
1654691100000|2022-06-08 12:25:00|141.85|139.45|141.84|139.44|142.39|139.99|141.31|138.91|0
1654691400000|2022-06-08 12:30:00|141.63|139.23|139.85|137.45|141.74|139.34|139.05|136.65|0
1654691700000|2022-06-08 12:35:00|139.79|137.39|140.96|138.56|141.07|138.67|139.47|137.07|0
1654692000000|2022-06-08 12:40:00|140.91|138.51|141.93|139.53|141.93|139.53|139.78|137.38|0
1654692300000|2022-06-08 12:45:00|141.98|139.58|142.2|139.8|142.85|140.45|141.61|139.21|0
1654692600000|2022-06-08 12:50:00|142.09|139.69|140.79|138.39|142.79|140.39|140.47|138.07|0
1654692900000|2022-06-08 12:55:00|140.68|138.28|141.27|138.87|142.09|139.69|140.47|138.07|0
1654693200000|2022-06-08 13:00:00|141.16|138.76|140|137.6|141.27|138.87|139.12|136.72|0
1654693500000|2022-06-08 13:05:00|139.9|137.5|140.86|138.46|141.19|138.79|139.73|137.33|0
1654693800000|2022-06-08 13:10:00|140.54|138.14|141.23|138.83|141.51|139.11|139.95|137.55|0
1654694100000|2022-06-08 13:15:00|141.29|138.89|140.58|138.18|141.29|138.89|140.21|137.81|0
1654694400000|2022-06-08 13:20:00|140.53|138.13|140.85|138.45|141.07|138.67|140.1|137.7|0
1654694700000|2022-06-08 13:25:00|140.9|138.5|141.71|139.31|142.04|139.64|140.85|138.45|0
1654695000000|2022-06-08 13:30:00|141.82|139.42|139.34|136.94|141.82|139.42|136.37|133.97|0
1654695300000|2022-06-08 13:35:00|139.29|136.89|142.57|140.17|143.34|140.94|138.59|136.19|0
1654695600000|2022-06-08 13:40:00|142.68|140.28|140.84|138.44|142.68|140.28|140.3|137.9|0
1654695900000|2022-06-08 13:45:00|140.95|138.55|147.34|144.94|148.78|146.38|140.95|138.55|0
1654696200000|2022-06-08 13:50:00|147.45|145.05|148.47|146.07|148.7|146.3|146.14|143.74|0
1654696500000|2022-06-08 13:55:00|148.25|145.85|147.02|144.62|149.03|146.63|146.69|144.29|0
1654696800000|2022-06-08 14:00:00|147.24|144.84|146.61|144.21|147.58|145.18|143.6|141.2|0
1654697100000|2022-06-08 14:05:00|146.83|144.43|146.61|144.21|147.72|145.32|145.73|143.33|0
1654697400000|2022-06-08 14:10:00|146.5|144.1|139.63|137.23|146.5|144.1|139.63|137.23|0
1654697700000|2022-06-08 14:15:00|139.36|136.96|142.43|140.03|142.43|140.03|138.56|136.16|0
1654698000000|2022-06-08 14:20:00|142.65|140.25|145.83|143.43|146.05|143.65|142.65|140.25|0
1654698300000|2022-06-08 14:25:00|145.27|142.87|143.3|140.9|145.71|143.31|143.3|140.9|0
1654698600000|2022-06-08 14:30:00|143.35|140.95|146.04|143.64|146.7|144.3|142.43|140.03|0
1654698900000|2022-06-08 14:35:00|146.15|143.75|145.59|143.19|147.59|145.19|145.26|142.86|0
1654699200000|2022-06-08 14:40:00|145.71|143.31|142.69|140.29|147.03|144.63|140.74|138.34|0
1654699500000|2022-06-08 14:45:00|142.8|140.4|144.11|141.71|144.99|142.59|142.8|140.4|0
1654699800000|2022-06-08 14:50:00|144.33|141.93|144|141.6|145.21|142.81|143.23|140.83|0
1654700100000|2022-06-08 14:55:00|143.89|141.49|141.77|139.37|144.11|141.71|140.58|138.18|0
1654700400000|2022-06-08 15:00:00|141.99|139.59|141.23|138.83|142.32|139.92|140.04|137.64|0
1654700700000|2022-06-08 15:05:00|140.9|138.5|142.2|139.8|142.53|140.13|140.9|138.5|0
1654701000000|2022-06-08 15:10:00|142.31|139.91|145.04|142.64|145.15|142.75|141.44|139.04|0
1654701300000|2022-06-08 15:15:00|145.59|143.19|146.55|144.15|149.7|147.3|144.49|142.09|0
1654701600000|2022-06-08 15:20:00|146.66|144.26|145.22|142.82|147.1|144.7|145|142.6|0
1654701900000|2022-06-08 15:25:00|145.11|142.71|145.99|143.59|146.54|144.14|145|142.6|0
1654702200000|2022-06-08 15:30:00|146.04|143.64|146.21|143.81|147.1|144.7|145.32|142.92|0
1654702500000|2022-06-08 15:35:00|146.32|143.92|146.54|144.14|146.98|144.58|145.76|143.36|0
1654702800000|2022-06-08 15:40:00|146.65|144.25|143.55|141.15|147.98|145.58|143.33|140.93|0
1654703100000|2022-06-08 15:45:00|143.99|141.59|143.85|141.45|144.95|142.55|143.08|140.68|0
1654703400000|2022-06-08 15:50:00|143.63|141.23|144.18|141.78|145.06|142.66|143.63|141.23|0
1654703700000|2022-06-08 15:55:00|144.34|141.94|143.4|141|144.84|142.44|142.97|140.57|0
1654704000000|2022-06-08 16:00:00|143.18|140.78|144.17|141.77|145.72|143.32|142.42|140.02|0
1654704300000|2022-06-08 16:05:00|143.95|141.55|143.07|140.67|144.28|141.88|141.87|139.47|0
1654704600000|2022-06-08 16:10:00|143.29|140.89|143.83|141.43|144.06|141.66|142.85|140.45|0
1654704900000|2022-06-08 16:15:00|143.94|141.54|143.5|141.1|143.94|141.54|142.19|139.79|0
1654705200000|2022-06-08 16:20:00|143.72|141.32|140.77|138.37|143.83|141.43|140.01|137.61|0
1654705500000|2022-06-08 16:25:00|140.88|138.48|139.68|137.28|140.88|138.48|137.42|135.02|0
1654705800000|2022-06-08 16:30:00|139.57|137.17|136.35|133.95|139.68|137.28|135.4|133|0
1654706100000|2022-06-08 16:35:00|136.46|134.06|132.34|129.94|136.57|134.17|132.34|129.94|0
1654706400000|2022-06-08 16:40:00|132.24|129.84|130.06|127.66|133.18|130.78|130.06|127.66|0
1654706700000|2022-06-08 16:45:00|129.95|127.55|132.55|130.15|132.7|130.3|129.34|126.94|0
1654707000000|2022-06-08 16:50:00|132.44|130.04|132.82|130.42|133.24|130.84|130.4|128|0
1654707300000|2022-06-08 16:55:00|132.71|130.31|134.18|131.78|134.28|131.88|132.24|129.84|0
1654707600000|2022-06-08 17:00:00|134.28|131.88|131.35|128.95|134.28|131.88|130.73|128.33|0
1654707900000|2022-06-08 17:05:00|131.14|128.74|133.12|130.72|133.44|131.04|130.94|128.54|0
1654708200000|2022-06-08 17:10:00|133.02|130.62|132.39|129.99|133.33|130.93|130.93|128.53|0
1654708500000|2022-06-08 17:15:00|132.28|129.88|133.54|131.14|133.75|131.35|131.45|129.05|0
1654708800000|2022-06-08 17:20:00|133.22|130.82|132.07|129.67|133.43|131.03|131.86|129.46|0
1654709100000|2022-06-08 17:25:00|132.28|129.88|130.04|127.64|132.49|130.09|130.04|127.64|0
1654709400000|2022-06-08 17:30:00|129.93|127.53|127.57|125.17|130.14|127.74|126.7|124.3|0
1654709700000|2022-06-08 17:35:00|127.67|125.27|125.44|123.04|127.67|125.27|125.33|122.93|0
1654710000000|2022-06-08 17:40:00|125.33|122.93|129.1|126.7|129.2|126.8|125.33|122.93|0
1654710300000|2022-06-08 17:45:00|128.79|126.39|129.82|127.42|130.54|128.14|128.28|125.88|0
1654710600000|2022-06-08 17:50:00|129.92|127.52|129.14|126.74|130.34|127.94|127.97|125.57|0
1654710900000|2022-06-08 17:55:00|129.2|126.8|128.68|126.28|130.54|128.14|128.37|125.97|0
1654711200000|2022-06-08 18:00:00|128.48|126.08|129.5|127.1|130.64|128.24|128.48|126.08|0
1654711500000|2022-06-08 18:05:00|129.71|127.31|129.5|127.1|130.63|128.23|128.78|126.38|0
1654711800000|2022-06-08 18:10:00|129.6|127.2|129.39|126.99|130.22|127.82|127.95|125.55|0
1654712100000|2022-06-08 18:15:00|129.6|127.2|128.36|125.96|129.91|127.51|127.44|125.04|0
1654712400000|2022-06-08 18:20:00|128.26|125.86|128.36|125.96|129.28|126.88|127.24|124.84|0
1654712700000|2022-06-08 18:25:00|128.25|125.85|126.42|124.02|128.87|126.47|124.7|122.3|0
1654713000000|2022-06-08 18:30:00|126.21|123.81|125.6|123.2|127.94|125.54|125.5|123.1|0
1654713300000|2022-06-08 18:35:00|125.5|123.1|125.8|123.4|126.21|123.81|124.19|121.79|0
1654713600000|2022-06-08 18:40:00|125.9|123.5|128.55|126.15|128.96|126.56|125.9|123.5|0
1654713900000|2022-06-08 18:45:00|128.45|126.05|128.44|126.04|129.68|127.28|127.83|125.43|0
1654714200000|2022-06-08 18:50:00|128.55|126.15|127.21|124.81|128.65|126.25|127.21|124.81|0
1654714500000|2022-06-08 18:55:00|127.11|124.71|127.52|125.12|127.93|125.53|126.81|124.41|0
1654714800000|2022-06-08 19:00:00|127.42|125.02|126.6|124.2|127.42|125.02|125.49|123.09|0
1654715100000|2022-06-08 19:05:00|126.5|124.1|125.58|123.18|127.05|124.65|124.17|121.77|0
1654715400000|2022-06-08 19:10:00|125.28|122.88|128.33|125.93|128.74|126.34|125.18|122.78|0
1654715700000|2022-06-08 19:15:00|128.22|125.82|128.53|126.13|129.15|126.75|126.88|124.48|0
1654716000000|2022-06-08 19:20:00|128.48|126.08|130.9|128.5|131.21|128.81|128.22|125.82|0
1654716300000|2022-06-08 19:25:00|131|128.6|130.59|128.19|131.73|129.33|130.17|127.77|0
1654716600000|2022-06-08 19:30:00|130.79|128.39|132.04|129.64|132.46|130.06|129.86|127.46|0
1654716900000|2022-06-08 19:35:00|132.09|129.69|130.78|128.38|133.09|130.69|130.46|128.06|0
1654717200000|2022-06-08 19:40:00|130.67|128.27|129.63|127.23|130.67|128.27|129.32|126.92|0
1654717500000|2022-06-08 19:45:00|129.84|127.44|125.63|123.23|129.84|127.44|125.53|123.13|0
1654717800000|2022-06-08 19:50:00|125.74|123.34|126.34|123.94|128.29|125.89|124.92|122.52|0
1654718100000|2022-06-08 19:55:00|126.55|124.15|126.64|124.24|127.77|125.37|125.53|123.13|0
1654718400000|2022-06-08 20:00:00|127.05|124.65|125|122.6|127.36|124.96|124.79|122.39|0
1654718700000|2022-06-08 20:05:00|125.1|122.7|125.7|123.3|125.91|123.51|124.69|122.29|0
1654719000000|2022-06-08 20:10:00|125.6|123.2|127.03|124.63|127.03|124.63|125.6|123.2|0
1654719300000|2022-06-08 20:15:00|127.07|124.27|126.61|123.81|127.12|124.32|126.15|123.35|0
1654719600000|2022-06-08 20:20:00|126.51|123.71|126.91|124.11|127.12|124.32|126.41|123.61|0
1654719900000|2022-06-08 20:25:00|126.81|124.01|126.91|124.11|127.12|124.32|126.81|124.01|0
1654720200000|2022-06-08 20:30:00|126.96|124.16|127.21|124.41|127.42|124.62|126.91|124.11|0
1654720500000|2022-06-08 20:35:00|127.32|124.52|127.11|124.31|127.42|124.62|127.01|124.21|0
1654720800000|2022-06-08 20:40:00|127.01|124.21|126.7|123.9|127.01|124.21|126.6|123.8|0
1654721100000|2022-06-08 20:45:00|126.9|124.1|126.49|123.69|126.9|124.1|126.49|123.69|0
1654721400000|2022-06-08 20:50:00|126.59|123.79|126.9|124.1|127.1|124.3|126.49|123.69|0
1654721700000|2022-06-08 20:55:00|127.83|125.03|127.68|124.88|128.45|125.65|127.68|124.88|0
1654722000000|2022-06-08 21:00:00|127.79|124.99|127.95|125.15|127.99|125.19|127.68|124.88|0
1654722300000|2022-06-08 21:05:00|127.92|125.12|128.03|125.23|128.03|125.23|127.92|125.12|0
1654722600000|2022-06-08 21:10:00|128.05|125.25|128.1|125.3|128.11|125.31|128.05|125.25|0
1654722900000|2022-06-08 21:15:00|128.19|125.39|128.13|125.33|128.21|125.41|128.13|125.33|0
1654723200000|2022-06-08 21:20:00|128.17|125.37|128.01|125.21|128.17|125.37|127.89|125.09|0
1654723500000|2022-06-08 21:25:00|128.04|125.24|128.07|125.27|128.07|125.27|128.04|125.24|0
1654723800000|2022-06-08 21:30:00|128.05|125.25|127.75|124.95|128.05|125.25|127.75|124.95|0
1654724100000|2022-06-08 21:35:00|127.8|125|127.81|125.01|127.88|125.08|127.8|125|0
1654724400000|2022-06-08 21:40:00|127.8|125|127.8|125|127.8|125|127.8|125|0
1654724700000|2022-06-08 21:45:00|127.76|124.96|127.74|124.94|127.77|124.97|127.7|124.9|0
1654725000000|2022-06-08 21:50:00|127.83|125.03|127.86|125.06|127.92|125.12|127.82|125.02|0
1654725300000|2022-06-08 21:55:00|127.9|125.1|127.91|125.11|127.95|125.15|127.8|125|0
1654725600000|2022-06-08 22:00:00|127.64|124.84|126.57|123.77|127.79|124.99|126.57|123.77|0
1654725900000|2022-06-08 22:05:00|126.67|123.87|127.07|124.27|127.07|124.27|126.67|123.87|0
1654726200000|2022-06-08 22:10:00|127.02|124.22|127.17|124.37|127.27|124.47|126.87|124.07|0
1654726500000|2022-06-08 22:15:00|127.27|124.47|127.27|124.47|127.48|124.68|127.27|124.47|0
1654726800000|2022-06-08 22:20:00|127.32|124.52|127.17|124.37|127.58|124.78|127.06|124.26|0
1654727100000|2022-06-08 22:25:00|127.16|124.36|127.67|124.87|127.88|125.08|127.16|124.36|0
1654727400000|2022-06-08 22:30:00|127.78|124.98|128.08|125.28|128.29|125.49|127.78|124.98|0
1654727700000|2022-06-08 22:35:00|127.98|125.18|128.13|125.33|128.23|125.43|127.57|124.77|0
1654728000000|2022-06-08 22:40:00|128.28|125.48|128.18|125.38|128.28|125.48|128.07|125.27|0
1654728300000|2022-06-08 22:45:00|128.12|125.32|128.28|125.48|128.28|125.48|127.97|125.17|0
1654728600000|2022-06-08 22:50:00|128.17|125.37|128.58|125.78|128.58|125.78|128.17|125.37|0
1654728900000|2022-06-08 22:55:00|128.68|125.88|128.58|125.78|128.79|125.99|128.48|125.68|0
1654729200000|2022-06-08 23:00:00|128.48|125.68|128.58|125.78|128.89|126.09|128.37|125.57|0
1654729500000|2022-06-08 23:05:00|128.52|125.72|128.62|125.82|128.88|126.08|128.47|125.67|0
1654729800000|2022-06-08 23:10:00|128.57|125.77|128.88|126.08|128.88|126.08|128.57|125.77|0
1654730100000|2022-06-08 23:15:00|128.98|126.18|128.98|126.18|128.98|126.18|128.88|126.08|0
1654730400000|2022-06-08 23:20:00|129.03|126.23|128.77|125.97|129.08|126.28|128.77|125.97|0
1654730700000|2022-06-08 23:25:00|128.71|125.91|128.2|125.4|128.71|125.91|127.99|125.19|0
1654731000000|2022-06-08 23:30:00|128.15|125.35|128.76|125.96|129.07|126.27|128.15|125.35|0
1654731300000|2022-06-08 23:35:00|128.66|125.86|128.14|125.34|128.71|125.91|128.14|125.34|0
1654731600000|2022-06-08 23:40:00|128.19|125.39|128.6|125.8|128.76|125.96|127.88|125.08|0
1654731900000|2022-06-08 23:45:00|128.65|125.85|128.91|126.11|128.96|126.16|128.65|125.85|0
1654732200000|2022-06-08 23:50:00|129.06|126.26|127.87|125.07|129.06|126.26|127.87|125.07|0
1654732500000|2022-06-08 23:55:00|127.93|125.13|128.44|125.64|128.44|125.64|127.72|124.92|0
1654732800000|2022-06-09 00:00:00|128.85|126.05|127.41|124.61|129.67|126.87|127.31|124.51|0
1654733100000|2022-06-09 00:05:00|127.31|124.51|127.61|124.81|128.12|125.32|127.1|124.3|0
1654733400000|2022-06-09 00:10:00|127.71|124.91|127.61|124.81|128.12|125.32|127|124.2|0
1654733700000|2022-06-09 00:15:00|127.4|124.6|126.69|123.89|127.61|124.81|126.02|123.22|0
1654734000000|2022-06-09 00:20:00|126.79|123.99|127.7|124.9|128.01|125.21|126.38|123.58|0
1654734300000|2022-06-09 00:25:00|127.6|124.8|126.92|124.12|127.7|124.9|126.52|123.72|0
1654734600000|2022-06-09 00:30:00|127.02|124.22|126.82|124.02|127.02|124.22|126.11|123.31|0
1654734900000|2022-06-09 00:35:00|126.92|124.12|125.64|122.84|127.12|124.32|125.19|122.39|0
1654735200000|2022-06-09 00:40:00|125.59|122.79|124.07|121.27|125.59|122.79|123.57|120.77|0
1654735500000|2022-06-09 00:45:00|124.17|121.37|124.77|121.97|124.88|122.08|123.97|121.17|0
1654735800000|2022-06-09 00:50:00|124.92|122.12|124.67|121.87|125.08|122.28|124.47|121.67|0
1654736100000|2022-06-09 00:55:00|124.57|121.77|124.16|121.36|124.77|121.97|123.96|121.16|0
1654736400000|2022-06-09 01:00:00|124.06|121.26|123.96|121.16|124.56|121.76|123.56|120.76|0
1654736700000|2022-06-09 01:05:00|123.86|121.06|124.36|121.56|124.36|121.56|123.66|120.86|0
1654737000000|2022-06-09 01:10:00|124.26|121.46|124.46|121.66|125.17|122.37|123.8|121|0
1654737300000|2022-06-09 01:15:00|124.66|121.86|124.35|121.55|125.06|122.26|123.9|121.1|0
1654737600000|2022-06-09 01:20:00|124.45|121.65|124.05|121.25|124.55|121.75|124.05|121.25|0
1654737900000|2022-06-09 01:25:00|124.15|121.35|123.04|120.24|124.2|121.4|122.74|119.94|0
1654738200000|2022-06-09 01:30:00|122.94|120.14|123.94|121.14|124.04|121.24|122.74|119.94|0
1654738500000|2022-06-09 01:35:00|124.04|121.24|121.34|118.54|124.14|121.34|121.34|118.54|0
1654738800000|2022-06-09 01:40:00|121.44|118.64|121.83|119.03|122.33|119.53|121.24|118.44|0
1654739100000|2022-06-09 01:45:00|121.63|118.83|121.68|118.88|121.83|119.03|120.94|118.14|0
1654739400000|2022-06-09 01:50:00|121.63|118.83|122.22|119.42|122.47|119.67|121.63|118.83|0
1654739700000|2022-06-09 01:55:00|122.12|119.32|122.22|119.42|122.47|119.67|122.02|119.22|0
1654740000000|2022-06-09 02:00:00|122.17|119.37|122.52|119.72|122.62|119.82|122.12|119.32|0
1654740300000|2022-06-09 02:05:00|122.47|119.67|123.22|120.42|123.22|120.42|122.47|119.67|0
1654740600000|2022-06-09 02:10:00|123.16|120.36|123.51|120.71|123.76|120.96|123.01|120.21|0
1654740900000|2022-06-09 02:15:00|123.61|120.81|122.81|120.01|123.71|120.91|122.51|119.71|0
1654741200000|2022-06-09 02:20:00|122.86|120.06|122.21|119.41|122.91|120.11|122.01|119.21|0
1654741500000|2022-06-09 02:25:00|122.31|119.51|122.2|119.4|122.31|119.51|121.91|119.11|0
1654741800000|2022-06-09 02:30:00|122.15|119.35|122.9|120.1|122.9|120.1|122|119.2|0
1654742100000|2022-06-09 02:35:00|122.8|120|123.3|120.5|123.4|120.6|122.8|120|0
1654742400000|2022-06-09 02:40:00|123.4|120.6|122.99|120.19|123.4|120.6|122.79|119.99|0
1654742700000|2022-06-09 02:45:00|123.09|120.29|123.89|121.09|124|121.2|122.99|120.19|0
1654743000000|2022-06-09 02:50:00|123.79|120.99|123.89|121.09|123.89|121.09|123.19|120.39|0
1654743300000|2022-06-09 02:55:00|123.99|121.19|123.69|120.89|123.99|121.19|123.34|120.54|0
1654743600000|2022-06-09 03:00:00|123.74|120.94|124.19|121.39|124.49|121.69|123.49|120.69|0
1654743900000|2022-06-09 03:05:00|124.09|121.29|123.68|120.88|124.09|121.29|123.63|120.83|0
1654744200000|2022-06-09 03:10:00|123.58|120.78|123.48|120.68|123.68|120.88|123.48|120.68|0
1654744500000|2022-06-09 03:15:00|123.58|120.78|123.88|121.08|123.92|121.12|122.97|120.17|0
1654744800000|2022-06-09 03:20:00|123.98|121.18|123.87|121.07|124.18|121.38|123.52|120.72|0
1654745100000|2022-06-09 03:25:00|123.77|120.97|124.17|121.37|124.27|121.47|123.77|120.97|0
1654745400000|2022-06-09 03:30:00|124.12|121.32|123.77|120.97|124.27|121.47|123.77|120.97|0
1654745700000|2022-06-09 03:35:00|123.81|121.01|123.76|120.96|123.97|121.17|123.76|120.96|0
1654746000000|2022-06-09 03:40:00|123.86|121.06|124.26|121.46|124.36|121.56|123.46|120.66|0
1654746300000|2022-06-09 03:45:00|124.31|121.51|124.87|122.07|124.97|122.17|123.96|121.16|0
1654746600000|2022-06-09 03:50:00|124.92|122.12|125.07|122.27|125.58|122.78|124.92|122.12|0
1654746900000|2022-06-09 03:55:00|125.17|122.37|124.96|122.16|125.17|122.37|124.86|122.06|0
1654747200000|2022-06-09 04:00:00|125.06|122.26|125.26|122.46|125.37|122.57|124.86|122.06|0
1654747500000|2022-06-09 04:05:00|125.31|122.51|124.85|122.05|125.36|122.56|124.85|122.05|0
1654747800000|2022-06-09 04:10:00|124.96|122.16|125.05|122.25|125.26|122.46|124.65|121.85|0
1654748100000|2022-06-09 04:15:00|125.1|122.3|124.95|122.15|125.26|122.46|124.85|122.05|0
1654748400000|2022-06-09 04:20:00|125.05|122.25|124.95|122.15|125.15|122.35|124.85|122.05|0
1654748700000|2022-06-09 04:25:00|125.05|122.25|125.04|122.24|125.25|122.45|124.89|122.09|0
1654749000000|2022-06-09 04:30:00|125.15|122.35|125.19|122.39|125.3|122.5|125.04|122.24|0
1654749300000|2022-06-09 04:35:00|125.24|122.44|124.78|121.98|125.24|122.44|124.74|121.94|0
1654749600000|2022-06-09 04:40:00|124.74|121.94|124.93|122.13|124.94|122.14|124.63|121.83|0
1654749900000|2022-06-09 04:45:00|124.83|122.03|124.83|122.03|124.83|122.03|124.43|121.63|0
1654750200000|2022-06-09 04:50:00|124.73|121.93|125.13|122.33|125.18|122.38|124.73|121.93|0
1654750500000|2022-06-09 04:55:00|125.03|122.23|124.82|122.02|125.13|122.33|124.67|121.87|0
1654750800000|2022-06-09 05:00:00|124.52|121.72|124.62|121.82|125.23|122.43|124.22|121.42|0
1654751100000|2022-06-09 05:05:00|124.82|122.02|126.29|123.49|126.34|123.54|124.82|122.02|0
1654751400000|2022-06-09 05:10:00|126.34|123.54|125.63|122.83|126.65|123.85|125.63|122.83|0
1654751700000|2022-06-09 05:15:00|125.52|122.72|125.27|122.47|125.83|123.03|125.22|122.42|0
1654752000000|2022-06-09 05:20:00|125.32|122.52|125.01|122.21|125.52|122.72|124.61|121.81|0
1654752300000|2022-06-09 05:25:00|125.11|122.31|125.72|122.92|125.82|123.02|125.06|122.26|0
1654752600000|2022-06-09 05:30:00|125.77|122.97|125.31|122.51|126.48|123.68|124.9|122.1|0
1654752900000|2022-06-09 05:35:00|125.21|122.41|123.79|120.99|125.41|122.61|123.79|120.99|0
1654753200000|2022-06-09 05:40:00|123.89|121.09|123.18|120.38|124.19|121.39|122.48|119.68|0
1654753500000|2022-06-09 05:45:00|123.13|120.33|123.38|120.58|123.48|120.68|122.28|119.48|0
1654753800000|2022-06-09 05:50:00|123.48|120.68|122.38|119.58|123.68|120.88|122.38|119.58|0
1654754100000|2022-06-09 05:55:00|122.48|119.68|122.07|119.27|122.58|119.78|121.98|119.18|0
1654754400000|2022-06-09 06:00:00|121.68|118.88|122.37|119.57|122.97|120.17|121.18|118.38|0
1654754700000|2022-06-09 06:05:00|122.47|119.67|123.02|120.22|123.07|120.27|121.22|118.42|0
1654755000000|2022-06-09 06:10:00|122.97|120.17|122.81|120.01|123.27|120.47|121.67|118.87|0
1654755300000|2022-06-09 06:15:00|122.77|119.97|122.26|119.46|122.97|120.17|122.21|119.41|0
1654755600000|2022-06-09 06:20:00|122.06|119.26|122.26|119.46|122.46|119.66|121.96|119.16|0
1654755900000|2022-06-09 06:25:00|122.36|119.56|121.96|119.16|122.36|119.56|121.46|118.66|0
1654756200000|2022-06-09 06:30:00|122.16|119.36|122.5|119.7|122.66|119.86|121.86|119.06|0
1654756500000|2022-06-09 06:35:00|122.45|119.65|123.15|120.35|123.55|120.75|122.45|119.65|0
1654756800000|2022-06-09 06:40:00|123.25|120.45|123|120.2|123.55|120.75|122.35|119.55|0
1654757100000|2022-06-09 06:45:00|122.95|120.15|123.45|120.65|123.85|121.05|122.85|120.05|0
1654757400000|2022-06-09 06:50:00|123.39|120.59|124.35|121.55|124.35|121.55|123.39|120.59|0
1654757700000|2022-06-09 06:55:00|124.45|121.65|125.05|122.25|125.05|122.25|124.45|121.65|0
1654758000000|2022-06-09 07:00:00|125.16|122.36|125.56|122.76|125.76|122.96|123.04|120.24|0
1654758300000|2022-06-09 07:05:00|125.26|122.86|126.68|124.28|126.89|124.49|124.85|122.45|0
1654758600000|2022-06-09 07:10:00|126.58|124.18|125.05|122.65|126.99|124.59|125.05|122.65|0
1654758900000|2022-06-09 07:15:00|124.95|122.55|124.99|122.59|125.65|123.25|124.34|121.94|0
1654759200000|2022-06-09 07:20:00|124.84|122.44|126.26|123.86|126.88|124.48|124.74|122.34|0
1654759500000|2022-06-09 07:25:00|126.36|123.96|126.26|123.86|126.67|124.27|125.85|123.45|0
1654759800000|2022-06-09 07:30:00|126.36|123.96|123.29|120.89|126.36|123.96|122.69|120.29|0
1654760100000|2022-06-09 07:35:00|123.19|120.79|124.09|121.69|124.29|121.89|122.69|120.29|0
1654760400000|2022-06-09 07:40:00|124.29|121.89|124.59|122.19|124.84|122.44|123.59|121.19|0
1654760700000|2022-06-09 07:45:00|124.49|122.09|125.19|122.79|125.8|123.4|124.39|121.99|0
1654761000000|2022-06-09 07:50:00|125.3|122.9|126.62|124.22|127.13|124.73|125.3|122.9|0
1654761300000|2022-06-09 07:55:00|126.56|124.16|126.51|124.11|126.82|124.42|125.8|123.4|0
1654761600000|2022-06-09 08:00:00|126.1|123.7|125.69|123.29|126.41|124.01|124.98|122.58|0
1654761900000|2022-06-09 08:05:00|125.59|123.19|124.88|122.48|125.79|123.39|123.82|121.42|0
1654762200000|2022-06-09 08:10:00|124.78|122.38|124.77|122.37|125.18|122.78|124.17|121.77|0
1654762500000|2022-06-09 08:15:00|124.72|122.32|125.18|122.78|125.48|123.08|124.72|122.32|0
1654762800000|2022-06-09 08:20:00|125.12|122.72|125.88|123.48|125.99|123.59|124.47|122.07|0
1654763100000|2022-06-09 08:25:00|125.78|123.38|126.08|123.68|126.19|123.79|125.48|123.08|0
1654763400000|2022-06-09 08:30:00|125.98|123.58|128.06|125.66|128.58|126.18|125.98|123.58|0
1654763700000|2022-06-09 08:35:00|127.95|125.55|128.26|125.86|129.39|126.99|127.95|125.55|0
1654764000000|2022-06-09 08:40:00|128.31|125.91|128.36|125.96|128.87|126.47|128.05|125.65|0
1654764300000|2022-06-09 08:45:00|128.46|126.06|131.31|128.91|131.31|128.91|128.46|126.06|0
1654764600000|2022-06-09 08:50:00|131.36|128.96|131.71|129.31|132.76|130.36|131.36|128.96|0
1654764900000|2022-06-09 08:55:00|131.82|129.42|133.18|130.78|133.28|130.88|131.4|129|0
1654765200000|2022-06-09 09:00:00|133.07|130.67|133.07|130.67|133.39|130.99|132.65|130.25|0
1654765500000|2022-06-09 09:05:00|132.96|130.56|132.86|130.46|133.38|130.98|132.23|129.83|0
1654765800000|2022-06-09 09:10:00|132.75|130.35|132.01|129.61|132.96|130.56|132.01|129.61|0
1654766100000|2022-06-09 09:15:00|132.12|129.72|131.75|129.35|132.43|130.03|131.49|129.09|0
1654766400000|2022-06-09 09:20:00|131.7|129.3|131.8|129.4|132.01|129.61|131.33|128.93|0
1654766700000|2022-06-09 09:25:00|131.74|129.34|131.69|129.29|132.32|129.92|131.58|129.18|0
1654767000000|2022-06-09 09:30:00|131.9|129.5|132.52|130.12|132.74|130.34|131.58|129.18|0
1654767300000|2022-06-09 09:35:00|132.58|130.18|132.68|130.28|133.05|130.65|132.42|130.02|0
1654767600000|2022-06-09 09:40:00|132.73|130.33|131.57|129.17|132.78|130.38|131.37|128.97|0
1654767900000|2022-06-09 09:45:00|131.78|129.38|132.1|129.7|132.1|129.7|131.47|129.07|0
1654768200000|2022-06-09 09:50:00|131.99|129.59|131.88|129.48|132.62|130.22|131.57|129.17|0
1654768500000|2022-06-09 09:55:00|131.78|129.38|131.36|128.96|131.88|129.48|130.52|128.12|0
1654768800000|2022-06-09 10:00:00|131.46|129.06|131.14|128.74|131.88|129.48|131.14|128.74|0
1654769100000|2022-06-09 10:05:00|131.25|128.85|131.04|128.64|131.67|129.27|130.94|128.54|0
1654769400000|2022-06-09 10:10:00|131.14|128.74|131.35|128.95|131.35|128.95|130.1|127.7|0
1654769700000|2022-06-09 10:15:00|131.24|128.84|132.6|130.2|132.81|130.41|131.14|128.74|0
1654770000000|2022-06-09 10:20:00|132.5|130.1|134.71|132.31|135.14|132.74|132.5|130.1|0
1654770300000|2022-06-09 10:25:00|134.82|132.42|137|134.6|137.01|134.61|134.39|131.99|0
1654770600000|2022-06-09 10:30:00|137.33|134.93|136.89|134.49|137.86|135.46|136.79|134.39|0
1654770900000|2022-06-09 10:35:00|136.84|134.44|135.82|133.42|137.37|134.97|135.72|133.32|0
1654771200000|2022-06-09 10:40:00|135.34|132.94|135.82|133.42|136.36|133.96|135.29|132.89|0
1654771500000|2022-06-09 10:45:00|135.71|133.31|135.5|133.1|136.03|133.63|135.18|132.78|0
1654771800000|2022-06-09 10:50:00|135.6|133.2|136.99|134.59|137.26|134.86|135.5|133.1|0
1654772100000|2022-06-09 10:55:00|136.88|134.48|135.97|133.57|136.88|134.48|135.81|133.41|0
1654772400000|2022-06-09 11:00:00|135.81|133.41|135.38|132.98|135.86|133.46|135.06|132.66|0
1654772700000|2022-06-09 11:05:00|135.27|132.87|135.27|132.87|135.59|133.19|134.53|132.13|0
1654773000000|2022-06-09 11:10:00|135.38|132.98|136.12|133.72|136.12|133.72|135.27|132.87|0
1654773300000|2022-06-09 11:15:00|136.01|133.61|134.84|132.44|136.33|133.93|134.79|132.39|0
1654773600000|2022-06-09 11:20:00|134.79|132.39|137.29|134.89|138.91|136.51|134.42|132.02|0
1654773900000|2022-06-09 11:25:00|136.86|134.46|135.58|133.18|137.29|134.89|135.05|132.65|0
1654774200000|2022-06-09 11:30:00|135.63|133.23|134.3|131.9|136.22|133.82|134.3|131.9|0
1654774500000|2022-06-09 11:35:00|134.2|131.8|134.67|132.27|134.93|132.53|133.88|131.48|0
1654774800000|2022-06-09 11:40:00|134.62|132.22|135.41|133.01|135.51|133.11|134.14|131.74|0
1654775100000|2022-06-09 11:45:00|135.51|133.11|131.44|129.04|137.87|135.47|131.18|128.78|0
1654775400000|2022-06-09 11:50:00|131.33|128.93|130.65|128.25|132.96|130.56|130.65|128.25|0
1654775700000|2022-06-09 11:55:00|130.81|128.41|130.75|128.35|131.07|128.67|129.56|127.16|0
1654776000000|2022-06-09 12:00:00|130.65|128.25|130.44|128.04|130.75|128.35|129.5|127.1|0
1654776300000|2022-06-09 12:05:00|130.38|127.98|130.02|127.62|130.75|128.35|129.4|127|0
1654776600000|2022-06-09 12:10:00|129.91|127.51|127.23|124.83|130.02|127.62|127.23|124.83|0
1654776900000|2022-06-09 12:15:00|127.03|124.63|127.64|125.24|128.26|125.86|126.52|124.12|0
1654777200000|2022-06-09 12:20:00|127.33|124.93|125.9|123.5|127.33|124.93|125.09|122.69|0
1654777500000|2022-06-09 12:25:00|125.7|123.3|126.57|124.17|126.76|124.36|123.95|121.55|0
1654777800000|2022-06-09 12:30:00|126.62|124.22|125.75|123.35|128.05|125.65|124.89|122.49|0
1654778100000|2022-06-09 12:35:00|125.6|123.2|125.9|123.5|126.01|123.61|124.29|121.89|0
1654778400000|2022-06-09 12:40:00|125.8|123.4|121.28|118.88|126.16|123.76|121.09|118.69|0
1654778700000|2022-06-09 12:45:00|121.18|118.78|121.18|118.78|122.58|120.18|121.08|118.68|0
1654779000000|2022-06-09 12:50:00|121.28|118.88|120.21|117.81|121.48|119.08|119.45|117.05|0
1654779300000|2022-06-09 12:55:00|120.11|117.71|121.39|118.99|122.03|119.63|120.11|117.71|0
1654779600000|2022-06-09 13:00:00|121.09|118.69|122.28|119.88|122.28|119.88|120.7|118.3|0
1654779900000|2022-06-09 13:05:00|122.18|119.78|120.24|117.84|122.28|119.88|120.2|117.8|0
1654780200000|2022-06-09 13:10:00|120.3|117.9|118.92|116.52|122.77|120.37|118.92|116.52|0
1654780500000|2022-06-09 13:15:00|119.02|116.62|118.82|116.42|119.8|117.4|117.94|115.54|0
1654780800000|2022-06-09 13:20:00|119.31|116.91|119.6|117.2|120.39|117.99|119.31|116.91|0
1654781100000|2022-06-09 13:25:00|119.79|117.39|118.81|116.41|120.29|117.89|118.81|116.41|0
1654781400000|2022-06-09 13:30:00|119.1|116.7|125.4|123|125.4|123|115.82|113.42|0
1654781700000|2022-06-09 13:35:00|126.2|123.8|119.28|116.88|126.2|123.8|119.08|116.68|0
1654782000000|2022-06-09 13:40:00|118.79|116.39|117.91|115.51|120.36|117.96|115.69|113.29|0
1654782300000|2022-06-09 13:45:00|117.33|114.93|119.62|117.22|121.4|119|114.8|112.4|0
1654782600000|2022-06-09 13:50:00|119.52|117.12|125.72|123.32|127.05|124.65|119.42|117.02|0
1654782900000|2022-06-09 13:55:00|125.42|123.02|127.59|125.19|127.69|125.29|124.61|122.21|0
1654783200000|2022-06-09 14:00:00|128|125.6|124.94|122.54|128|125.6|124.64|122.24|0
1654783500000|2022-06-09 14:05:00|124.53|122.13|120.44|118.04|124.89|122.49|120.05|117.65|0
1654783800000|2022-06-09 14:10:00|120.34|117.94|119.02|116.62|120.64|118.24|116.29|113.89|0
1654784100000|2022-06-09 14:15:00|119.12|116.72|120.9|118.5|123.3|120.9|118.53|116.13|0
1654784400000|2022-06-09 14:20:00|121.2|118.8|121.99|119.59|122.49|120.09|120.7|118.3|0
1654784700000|2022-06-09 14:25:00|122.09|119.69|123.28|120.88|123.28|120.88|121.19|118.79|0
1654785000000|2022-06-09 14:30:00|124.09|121.69|122.58|120.18|125.81|123.41|121.48|119.08|0
1654785300000|2022-06-09 14:35:00|123.08|120.68|124.29|121.89|124.79|122.39|122.18|119.78|0
1654785600000|2022-06-09 14:40:00|124.23|121.83|120.78|118.38|124.59|122.19|119.7|117.3|0
1654785900000|2022-06-09 14:45:00|120.88|118.48|119.5|117.1|121.08|118.68|118.81|116.41|0
1654786200000|2022-06-09 14:50:00|119.2|116.8|116.13|113.73|119.3|116.9|115.84|113.44|0
1654786500000|2022-06-09 14:55:00|115.84|113.44|118.07|115.67|118.75|116.35|115.07|112.67|0
1654786800000|2022-06-09 15:00:00|117.68|115.28|114.78|112.38|118.36|115.96|114.39|111.99|0
1654787100000|2022-06-09 15:05:00|114.68|112.28|115.62|113.22|116.53|114.13|113.06|110.66|0
1654787400000|2022-06-09 15:10:00|115.52|113.12|117.77|115.37|117.96|115.56|115.23|112.83|0
1654787700000|2022-06-09 15:15:00|117.96|115.56|117.28|114.88|118.35|115.95|116.7|114.3|0
1654788000000|2022-06-09 15:20:00|117.38|114.98|119.08|116.68|119.72|117.32|117.19|114.79|0
1654788300000|2022-06-09 15:25:00|119.03|116.63|117.37|114.97|119.32|116.92|116.89|114.49|0
1654788600000|2022-06-09 15:30:00|117.08|114.68|117.18|114.78|118.54|116.14|115.93|113.53|0
1654788900000|2022-06-09 15:35:00|117.47|115.07|118.14|115.74|119.07|116.67|116.79|114.39|0
1654789200000|2022-06-09 15:40:00|118.48|116.08|121.38|118.98|123.07|120.67|118.48|116.08|0
1654789500000|2022-06-09 15:45:00|121.08|118.68|116.46|114.06|122.51|120.11|116.17|113.77|0
1654789800000|2022-06-09 15:50:00|116.55|114.15|117.13|114.73|117.23|114.83|114.92|112.52|0
1654790100000|2022-06-09 15:55:00|117.23|114.83|118.78|116.38|118.98|116.58|116.94|114.54|0
1654790400000|2022-06-09 16:00:00|118.69|116.29|117.8|115.4|119.86|117.46|117.61|115.21|0
1654790700000|2022-06-09 16:05:00|117.9|115.5|116.73|114.33|118.19|115.79|115.96|113.56|0
1654791000000|2022-06-09 16:10:00|116.54|114.14|115.47|113.07|116.83|114.43|114.23|111.83|0
1654791300000|2022-06-09 16:15:00|115.38|112.98|115.86|113.46|115.95|113.55|114.61|112.21|0
1654791600000|2022-06-09 16:20:00|115.95|113.55|116.72|114.32|117.6|115.2|115.76|113.36|0
1654791900000|2022-06-09 16:25:00|116.63|114.23|118.67|116.27|119.35|116.95|116.34|113.94|0
1654792200000|2022-06-09 16:30:00|118.86|116.46|119.06|116.66|119.75|117.35|117.79|115.39|0
1654792500000|2022-06-09 16:35:00|118.96|116.56|119.35|116.95|120.18|117.78|118.66|116.26|0
1654792800000|2022-06-09 16:40:00|119.54|117.14|120.1|117.7|120.69|118.29|118.95|116.55|0
1654793100000|2022-06-09 16:45:00|120|117.6|119.01|116.61|120.3|117.9|118.62|116.22|0
1654793400000|2022-06-09 16:50:00|119.11|116.71|118.22|115.82|120.49|118.09|118.22|115.82|0
1654793700000|2022-06-09 16:55:00|117.93|115.53|121.28|118.88|121.98|119.58|117.25|114.85|0
1654794000000|2022-06-09 17:00:00|121.58|119.18|120.29|117.89|122.58|120.18|120.08|117.68|0
1654794300000|2022-06-09 17:05:00|120.19|117.79|120.29|117.89|122.49|120.09|120.19|117.79|0
1654794600000|2022-06-09 17:10:00|120.48|118.08|120.68|118.28|121.88|119.48|120.09|117.69|0
1654794900000|2022-06-09 17:15:00|120.48|118.08|120.28|117.88|121.03|118.63|119.39|116.99|0
1654795200000|2022-06-09 17:20:00|120.18|117.78|117.61|115.21|120.48|118.08|117.42|115.02|0
1654795500000|2022-06-09 17:25:00|117.52|115.12|116.15|113.75|117.91|115.51|115.57|113.17|0
1654795800000|2022-06-09 17:30:00|115.66|113.26|114.5|112.1|115.66|113.26|113.64|111.24|0
1654796100000|2022-06-09 17:35:00|114.4|112|114.31|111.91|114.79|112.39|112.87|110.47|0
1654796400000|2022-06-09 17:40:00|114.21|111.81|113.54|111.14|114.4|112|111.41|109.01|0
1654796700000|2022-06-09 17:45:00|113.3|110.9|114.97|112.57|115.16|112.76|113.16|110.76|0
1654797000000|2022-06-09 17:50:00|115.07|112.67|115.26|112.86|115.93|113.53|114.97|112.57|0
1654797300000|2022-06-09 17:55:00|115.16|112.76|118.01|115.61|118.1|115.7|115.16|112.76|0
1654797600000|2022-06-09 18:00:00|117.81|115.41|115.29|112.89|117.91|115.51|114.81|112.41|0
1654797900000|2022-06-09 18:05:00|115.19|112.79|115.38|112.98|116.25|113.85|114.43|112.03|0
1654798200000|2022-06-09 18:10:00|115.48|113.08|115.67|113.27|115.86|113.46|113.66|111.26|0
1654798500000|2022-06-09 18:15:00|115.57|113.17|114.99|112.59|116.05|113.65|114.51|112.11|0
1654798800000|2022-06-09 18:20:00|115.09|112.69|112.7|110.3|115.86|113.46|112.42|110.02|0
1654799100000|2022-06-09 18:25:00|112.8|110.4|114.03|111.63|114.7|112.3|112.13|109.73|0
1654799400000|2022-06-09 18:30:00|113.93|111.53|111.56|109.16|113.93|111.53|111.28|108.88|0
1654799700000|2022-06-09 18:35:00|111.47|109.07|110.71|108.31|112.03|109.63|110.15|107.75|0
1654800000000|2022-06-09 18:40:00|110.62|108.22|109.82|107.42|110.99|108.59|108.71|106.31|0
1654800300000|2022-06-09 18:45:00|109.73|107.33|110.66|108.26|111.5|109.1|109.63|107.23|0
1654800600000|2022-06-09 18:50:00|110.47|108.07|110.09|107.69|111.31|108.91|109.44|107.04|0
1654800900000|2022-06-09 18:55:00|109.91|107.51|107.31|104.91|110.7|108.3|107.22|104.82|0
1654801200000|2022-06-09 19:00:00|107.22|104.82|105.53|103.13|108.42|106.02|105.49|103.09|0
1654801500000|2022-06-09 19:05:00|105.35|102.95|104.36|101.96|105.8|103.4|103.74|101.34|0
1654801800000|2022-06-09 19:10:00|104.45|102.05|103.47|101.07|105.08|102.68|103.47|101.07|0
1654802100000|2022-06-09 19:15:00|103.38|100.98|104.8|102.4|105.43|103.03|103.29|100.89|0
1654802400000|2022-06-09 19:20:00|104.89|102.49|104.98|102.58|105.7|103.3|103.46|101.06|0
1654802700000|2022-06-09 19:25:00|105.07|102.67|101.25|98.85|105.07|102.67|101.25|98.85|0
1654803000000|2022-06-09 19:30:00|100.99|98.59|99.85|97.45|101.6|99.2|99.85|97.45|0
1654803300000|2022-06-09 19:35:00|99.76|97.36|100.37|97.97|101.24|98.84|99.67|97.27|0
1654803600000|2022-06-09 19:40:00|100.28|97.88|97.75|95.35|100.28|97.88|95.52|93.12|0
1654803900000|2022-06-09 19:45:00|97.49|95.09|95.54|93.14|97.83|95.43|94.28|91.88|0
1654804200000|2022-06-09 19:50:00|95.37|92.97|94.68|92.28|96.97|94.57|93.59|91.19|0
1654804500000|2022-06-09 19:55:00|95.43|93.03|90.29|87.89|95.43|93.03|90.21|87.81|0
1654804800000|2022-06-09 20:00:00|90.05|87.65|90.45|88.05|90.86|88.46|90.05|87.65|0
1654805100000|2022-06-09 20:05:00|90.37|87.97|90.2|87.8|91.43|89.03|90.12|87.72|0
1654805400000|2022-06-09 20:10:00|90.28|87.88|91.43|89.03|91.51|89.11|90.12|87.72|0
1654805700000|2022-06-09 20:15:00|91.46|88.66|91.3|88.5|91.63|88.83|90.56|87.76|0
1654806000000|2022-06-09 20:20:00|91.21|88.41|91.54|88.74|91.87|89.07|91.21|88.41|0
1654806300000|2022-06-09 20:25:00|91.62|88.82|91.7|88.9|91.7|88.9|91.13|88.33|0
1654806600000|2022-06-09 20:30:00|91.95|89.15|91.2|88.4|91.99|89.19|91.2|88.4|0
1654806900000|2022-06-09 20:35:00|91.16|88.36|91.04|88.24|91.45|88.65|90.96|88.16|0
1654807200000|2022-06-09 20:40:00|90.96|88.16|91.36|88.56|91.53|88.73|90.96|88.16|0
1654807500000|2022-06-09 20:45:00|91.44|88.64|92.14|89.34|92.18|89.38|91.44|88.64|0
1654807800000|2022-06-09 20:50:00|92.26|89.46|92.18|89.38|92.26|89.46|91.77|88.97|0
1654808100000|2022-06-09 20:55:00|92.1|89.3|92.71|89.91|93.09|90.29|92.01|89.21|0
1654808400000|2022-06-09 21:00:00|92.59|89.79|92.6|89.8|92.8|90|92.43|89.63|0
1654808700000|2022-06-09 21:05:00|92.58|89.78|92.57|89.77|92.75|89.95|92.47|89.67|0
1654809000000|2022-06-09 21:10:00|92.51|89.71|92.87|90.07|92.93|90.13|92.21|89.41|0
1654809300000|2022-06-09 21:15:00|92.78|89.98|92.74|89.94|93.13|90.33|92.52|89.72|0
1654809600000|2022-06-09 21:20:00|92.8|90|92.83|90.03|92.83|90.03|92.68|89.88|0
1654809900000|2022-06-09 21:25:00|92.8|90|92.74|89.94|92.88|90.08|92.71|89.91|0
1654810200000|2022-06-09 21:30:00|92.76|89.96|92.84|90.04|92.87|90.07|92.68|89.88|0
1654810500000|2022-06-09 21:35:00|92.87|90.07|92.86|90.06|92.92|90.12|92.79|89.99|0
1654810800000|2022-06-09 21:40:00|92.85|90.05|92.85|90.05|92.85|90.05|92.85|90.05|0
1654811100000|2022-06-09 21:45:00|92.84|90.04|92.87|90.07|92.87|90.07|92.84|90.04|0
1654811400000|2022-06-09 21:50:00|92.95|90.15|92.91|90.11|92.95|90.15|92.87|90.07|0
1654811700000|2022-06-09 21:55:00|92.94|90.14|93.36|90.56|93.52|90.72|92.76|89.96|0
1654812000000|2022-06-09 22:00:00|93.51|90.71|92.8|90|93.55|90.75|92.1|89.3|0
1654812300000|2022-06-09 22:05:00|92.76|89.96|92.14|89.34|92.8|90|92.14|89.34|0
1654812600000|2022-06-09 22:10:00|92.05|89.25|91.64|88.84|92.14|89.34|91.64|88.84|0
1654812900000|2022-06-09 22:15:00|91.56|88.76|91.68|88.88|92.05|89.25|91.31|88.51|0
1654813200000|2022-06-09 22:20:00|91.72|88.92|90.98|88.18|91.72|88.92|90.9|88.1|0
1654813500000|2022-06-09 22:25:00|91.06|88.26|91.22|88.42|91.31|88.51|90.94|88.14|0
1654813800000|2022-06-09 22:30:00|91.14|88.34|91.38|88.58|91.47|88.67|90.98|88.18|0
1654814100000|2022-06-09 22:35:00|91.46|88.66|91.54|88.74|91.63|88.83|91.46|88.66|0
1654814400000|2022-06-09 22:40:00|91.63|88.83|91.46|88.66|91.63|88.83|91.46|88.66|0
1654814700000|2022-06-09 22:45:00|91.5|88.7|92.2|89.4|92.2|89.4|91.46|88.66|0
1654815000000|2022-06-09 22:50:00|92.28|89.48|91.62|88.82|92.36|89.56|91.54|88.74|0
1654815300000|2022-06-09 22:55:00|91.7|88.9|91.53|88.73|91.7|88.9|91.45|88.65|0
1654815600000|2022-06-09 23:00:00|91.7|88.9|91.61|88.81|91.7|88.9|91.37|88.57|0
1654815900000|2022-06-09 23:05:00|91.53|88.73|91.53|88.73|91.61|88.81|91.45|88.65|0
1654816200000|2022-06-09 23:10:00|91.44|88.64|91.69|88.89|91.69|88.89|91.44|88.64|0
1654816500000|2022-06-09 23:15:00|91.61|88.81|92.18|89.38|92.18|89.38|91.52|88.72|0
1654816800000|2022-06-09 23:20:00|92.26|89.46|92.75|89.95|92.84|90.04|92.26|89.46|0
1654817100000|2022-06-09 23:25:00|92.67|89.87|92.26|89.46|92.75|89.95|92.01|89.21|0
1654817400000|2022-06-09 23:30:00|92.17|89.37|92.42|89.62|92.75|89.95|92.09|89.29|0
1654817700000|2022-06-09 23:35:00|92.25|89.45|92.5|89.7|92.66|89.86|91.92|89.12|0
1654818000000|2022-06-09 23:40:00|92.58|89.78|92.41|89.61|92.99|90.19|92.25|89.45|0
1654818300000|2022-06-09 23:45:00|92.33|89.53|92.49|89.69|92.49|89.69|91.92|89.12|0
1654818600000|2022-06-09 23:50:00|92.33|89.53|92.16|89.36|93.32|90.52|91.99|89.19|0
1654818900000|2022-06-09 23:55:00|92.08|89.28|92.24|89.44|92.32|89.52|91.99|89.19|0
1654819200000|2022-06-10 00:00:00|92.4|89.6|93.06|90.26|93.15|90.35|91.66|88.86|0
1654819500000|2022-06-10 00:05:00|92.98|90.18|91.74|88.94|93.15|90.35|91.66|88.86|0
1654819800000|2022-06-10 00:10:00|91.66|88.86|90.59|87.79|91.66|88.86|90.11|87.31|0
1654820100000|2022-06-10 00:15:00|90.75|87.95|90.34|87.54|90.84|88.04|90.02|87.22|0
1654820400000|2022-06-10 00:20:00|90.26|87.46|90.1|87.3|91.08|88.28|90.1|87.3|0
1654820700000|2022-06-10 00:25:00|90.02|87.22|90.58|87.78|90.75|87.95|89.69|86.89|0
1654821000000|2022-06-10 00:30:00|90.34|87.54|91.07|88.27|91.15|88.35|90.01|87.21|0
1654821300000|2022-06-10 00:35:00|90.99|88.19|91.11|88.31|91.23|88.43|90.58|87.78|0
1654821600000|2022-06-10 00:40:00|91.15|88.35|91.19|88.39|91.39|88.59|90.9|88.1|0
1654821900000|2022-06-10 00:45:00|91.15|88.35|90.98|88.18|91.55|88.75|90.82|88.02|0
1654822200000|2022-06-10 00:50:00|90.94|88.14|90.49|87.69|91.06|88.26|90.32|87.52|0
1654822500000|2022-06-10 00:55:00|90.45|87.65|90.48|87.68|90.65|87.85|90|87.2|0
1654822800000|2022-06-10 01:00:00|90.65|87.85|91.05|88.25|91.3|88.5|90.16|87.36|0
1654823100000|2022-06-10 01:05:00|90.89|88.09|90.89|88.09|91.05|88.25|90.48|87.68|0
1654823400000|2022-06-10 01:10:00|90.97|88.17|91.05|88.25|91.25|88.45|90.35|87.55|0
1654823700000|2022-06-10 01:15:00|90.88|88.08|90.96|88.16|91.29|88.49|90.48|87.68|0
1654824000000|2022-06-10 01:20:00|91.04|88.24|89.98|87.18|91.21|88.41|89.82|87.02|0
1654824300000|2022-06-10 01:25:00|90.02|87.22|90.59|87.79|90.8|88|89.98|87.18|0
1654824600000|2022-06-10 01:30:00|90.63|87.83|90.87|88.07|91.2|88.4|90.39|87.59|0
1654824900000|2022-06-10 01:35:00|90.95|88.15|90.95|88.15|91.28|88.48|90.71|87.91|0
1654825200000|2022-06-10 01:40:00|91.03|88.23|90.62|87.82|91.03|88.23|90.46|87.66|0
1654825500000|2022-06-10 01:45:00|90.7|87.9|90.41|87.61|90.79|87.99|90.01|87.21|0
1654825800000|2022-06-10 01:50:00|90.5|87.7|90.45|87.65|90.86|88.06|90.13|87.33|0
1654826100000|2022-06-10 01:55:00|90.53|87.73|90.53|87.73|90.94|88.14|90.37|87.57|0
1654826400000|2022-06-10 02:00:00|90.57|87.77|90.77|87.97|91.02|88.22|90.41|87.61|0
1654826700000|2022-06-10 02:05:00|90.73|87.93|90.45|87.65|90.98|88.18|90.28|87.48|0
1654827000000|2022-06-10 02:10:00|90.53|87.73|90.64|87.84|90.77|87.97|90.44|87.64|0
1654827300000|2022-06-10 02:15:00|90.61|87.81|90.8|88|90.85|88.05|90.36|87.56|0
1654827600000|2022-06-10 02:20:00|90.77|87.97|91.33|88.53|91.33|88.53|90.77|87.97|0
1654827900000|2022-06-10 02:25:00|91.42|88.62|91.66|88.86|91.66|88.86|91.17|88.37|0
1654828200000|2022-06-10 02:30:00|91.86|89.06|92.23|89.43|92.23|89.43|91.5|88.7|0
1654828500000|2022-06-10 02:35:00|92.32|89.52|91.9|89.1|92.36|89.56|91.74|88.94|0
1654828800000|2022-06-10 02:40:00|91.86|89.06|91.49|88.69|91.9|89.1|91.32|88.52|0
1654829100000|2022-06-10 02:45:00|91.53|88.73|91.77|88.97|91.81|89.01|91.36|88.56|0
1654829400000|2022-06-10 02:50:00|91.73|88.93|91.98|89.18|91.98|89.18|91.65|88.85|0
1654829700000|2022-06-10 02:55:00|91.97|89.17|91.73|88.93|91.97|89.17|91.68|88.88|0
1654830000000|2022-06-10 03:00:00|91.81|89.01|93.29|90.49|93.38|90.58|91.81|89.01|0
1654830300000|2022-06-10 03:05:00|93.25|90.45|93.37|90.57|93.37|90.57|92.88|90.08|0
1654830600000|2022-06-10 03:10:00|93.41|90.61|93.95|91.15|94.04|91.24|93.29|90.49|0
1654830900000|2022-06-10 03:15:00|94.04|91.24|93.78|90.98|94.04|91.24|93.62|90.82|0
1654831200000|2022-06-10 03:20:00|93.87|91.07|93.87|91.07|94.2|91.4|93.87|91.07|0
1654831500000|2022-06-10 03:25:00|93.86|91.06|94.4|91.6|94.4|91.6|93.86|91.06|0
1654831800000|2022-06-10 03:30:00|94.36|91.56|93.78|90.98|94.57|91.77|93.78|90.98|0
1654832100000|2022-06-10 03:35:00|93.86|91.06|93.77|90.97|93.86|91.06|93.52|90.72|0
1654832400000|2022-06-10 03:40:00|93.69|90.89|93.52|90.72|93.69|90.89|93.31|90.51|0
1654832700000|2022-06-10 03:45:00|93.6|90.8|93.52|90.72|93.77|90.97|93.35|90.55|0
1654833000000|2022-06-10 03:50:00|93.56|90.76|93.1|90.3|93.6|90.8|93.02|90.22|0
1654833300000|2022-06-10 03:55:00|93.14|90.34|92.97|90.17|93.18|90.38|92.85|90.05|0
1654833600000|2022-06-10 04:00:00|93.01|90.21|92.84|90.04|93.1|90.3|92.84|90.04|0
1654833900000|2022-06-10 04:05:00|92.93|90.13|92.59|89.79|92.93|90.13|92.51|89.71|0
1654834200000|2022-06-10 04:10:00|92.55|89.75|92.59|89.79|92.67|89.87|92.3|89.5|0
1654834500000|2022-06-10 04:15:00|92.51|89.71|92.26|89.46|92.51|89.71|92.17|89.37|0
1654834800000|2022-06-10 04:20:00|92.34|89.54|92.42|89.62|92.42|89.62|92.34|89.54|0
1654835100000|2022-06-10 04:25:00|92.38|89.58|91.59|88.79|92.38|89.58|91.51|88.71|0
1654835400000|2022-06-10 04:30:00|91.51|88.71|91.18|88.38|91.51|88.71|91.02|88.22|0
1654835700000|2022-06-10 04:35:00|91.1|88.3|90.44|87.64|91.1|88.3|90.44|87.64|0
1654836000000|2022-06-10 04:40:00|90.36|87.56|90.6|87.8|90.93|88.13|90.28|87.48|0
1654836300000|2022-06-10 04:45:00|90.68|87.88|90.76|87.96|90.76|87.96|90.52|87.72|0
1654836600000|2022-06-10 04:50:00|90.68|87.88|90.76|87.96|90.84|88.04|90.6|87.8|0
1654836900000|2022-06-10 04:55:00|90.68|87.88|90.76|87.96|90.84|88.04|90.6|87.8|0
1654837200000|2022-06-10 05:00:00|90.84|88.04|91.65|88.85|91.65|88.85|90.67|87.87|0
1654837500000|2022-06-10 05:05:00|91.74|88.94|91.24|88.44|91.9|89.1|91.24|88.44|0
1654837800000|2022-06-10 05:10:00|91.32|88.52|91.65|88.85|91.65|88.85|91.16|88.36|0
1654838100000|2022-06-10 05:15:00|91.61|88.81|92.88|90.08|93.05|90.25|91.61|88.81|0
1654838400000|2022-06-10 05:20:00|93.05|90.25|92.72|89.92|93.13|90.33|92.55|89.75|0
1654838700000|2022-06-10 05:25:00|92.8|90|92.84|90.04|92.88|90.08|92.38|89.58|0
1654839000000|2022-06-10 05:30:00|92.88|90.08|93.37|90.57|93.71|90.91|92.71|89.91|0
1654839300000|2022-06-10 05:35:00|93.29|90.49|93.37|90.57|93.62|90.82|93.12|90.32|0
1654839600000|2022-06-10 05:40:00|93.45|90.65|93.29|90.49|93.7|90.9|93.2|90.4|0
1654839900000|2022-06-10 05:45:00|93.2|90.4|92.37|89.57|93.2|90.4|92.29|89.49|0
1654840200000|2022-06-10 05:50:00|92.41|89.61|92.04|89.24|92.41|89.61|91.63|88.83|0
1654840500000|2022-06-10 05:55:00|92.12|89.32|92.03|89.23|92.45|89.65|91.95|89.15|0
1654840800000|2022-06-10 06:00:00|92.2|89.4|93.27|90.47|93.9|91.1|92.2|89.4|0
1654841100000|2022-06-10 06:05:00|93.23|90.43|93.52|90.72|93.6|90.8|92.53|89.73|0
1654841400000|2022-06-10 06:10:00|93.6|90.8|94.19|91.39|94.27|91.47|93.14|90.34|0
1654841700000|2022-06-10 06:15:00|94.1|91.3|93.52|90.72|94.23|91.43|93.43|90.63|0
1654842000000|2022-06-10 06:20:00|93.68|90.88|93.39|90.59|93.68|90.88|92.85|90.05|0
1654842300000|2022-06-10 06:25:00|93.35|90.55|93.84|91.04|94.01|91.21|92.85|90.05|0
1654842600000|2022-06-10 06:30:00|93.72|90.92|93.21|90.41|93.76|90.96|93.09|90.29|0
1654842900000|2022-06-10 06:35:00|93.17|90.37|92.67|89.87|93.26|90.46|92.51|89.71|0
1654843200000|2022-06-10 06:40:00|92.59|89.79|93|90.2|93.59|90.79|92.59|89.79|0
1654843500000|2022-06-10 06:45:00|93.08|90.28|92.5|89.7|93.33|90.53|92.09|89.29|0
1654843800000|2022-06-10 06:50:00|92.34|89.54|93.25|90.45|93.5|90.7|92.17|89.37|0
1654844100000|2022-06-10 06:55:00|93.16|90.36|93.41|90.61|93.66|90.86|92.58|89.78|0
1654844400000|2022-06-10 07:00:00|93.49|90.69|92.58|89.78|94.33|91.53|92.41|89.61|0
1654844700000|2022-06-10 07:05:00|92.29|89.89|90.16|87.76|92.79|90.39|90.16|87.76|0
1654845000000|2022-06-10 07:10:00|89.99|87.59|89.83|87.43|90.32|87.92|88.94|86.54|0
1654845300000|2022-06-10 07:15:00|89.59|87.19|89.83|87.43|90.89|88.49|89.22|86.82|0
1654845600000|2022-06-10 07:20:00|89.58|87.18|87.65|85.25|89.66|87.26|87.65|85.25|0
1654845900000|2022-06-10 07:25:00|87.73|85.33|87.26|84.86|88.25|85.85|85.99|83.59|0
1654846200000|2022-06-10 07:30:00|87.34|84.94|88.14|85.74|88.86|86.46|87.18|84.78|0
1654846500000|2022-06-10 07:35:00|88.38|85.98|90.23|87.83|90.24|87.84|88.38|85.98|0
1654846800000|2022-06-10 07:40:00|90.15|87.75|89.34|86.94|90.23|87.83|89.14|86.74|0
1654847100000|2022-06-10 07:45:00|89.02|86.62|87.97|85.57|90.88|88.48|87.93|85.53|0
1654847400000|2022-06-10 07:50:00|88.09|85.69|87.88|85.48|89.25|86.85|87.81|85.41|0
1654847700000|2022-06-10 07:55:00|88|85.6|87.49|85.09|89.89|87.49|87.49|85.09|0
1654848000000|2022-06-10 08:00:00|87.33|84.93|89.74|87.34|90.07|87.67|87.01|84.61|0
1654848300000|2022-06-10 08:05:00|89.82|87.42|90.8|88.4|91.13|88.73|89.17|86.77|0
1654848600000|2022-06-10 08:10:00|90.64|88.24|91.95|89.55|92.83|90.43|90.47|88.07|0
1654848900000|2022-06-10 08:15:00|92.04|89.64|92.2|89.8|92.7|90.3|91.62|89.22|0
1654849200000|2022-06-10 08:20:00|92.24|89.84|91.45|89.05|92.24|89.84|91.37|88.97|0
1654849500000|2022-06-10 08:25:00|91.37|88.97|91.53|89.13|92.44|90.04|90.88|88.48|0
1654849800000|2022-06-10 08:30:00|91.49|89.09|91.04|88.64|92.11|89.71|90.96|88.56|0
1654850100000|2022-06-10 08:35:00|90.96|88.56|90.95|88.55|90.96|88.56|89.73|87.33|0
1654850400000|2022-06-10 08:40:00|90.87|88.47|91.11|88.71|91.11|88.71|90.22|87.82|0
1654850700000|2022-06-10 08:45:00|91.03|88.63|91.6|89.2|92.02|89.62|90.87|88.47|0
1654851000000|2022-06-10 08:50:00|91.69|89.29|89.48|87.08|91.93|89.53|89.16|86.76|0
1654851300000|2022-06-10 08:55:00|89.4|87|88.66|86.26|89.97|87.57|87.99|85.59|0
1654851600000|2022-06-10 09:00:00|88.58|86.18|89.3|86.9|90.12|87.72|88.42|86.02|0
1654851900000|2022-06-10 09:05:00|89.38|86.98|89.38|86.98|90.11|87.71|89.3|86.9|0
1654852200000|2022-06-10 09:10:00|89.46|87.06|89.87|87.47|90.44|88.04|88.98|86.58|0
1654852500000|2022-06-10 09:15:00|89.95|87.55|89.41|87.01|90.56|88.16|89.38|86.98|0
1654852800000|2022-06-10 09:20:00|89.29|86.89|89.05|86.65|89.86|87.46|88.97|86.57|0
1654853100000|2022-06-10 09:25:00|89.13|86.73|90.1|87.7|90.18|87.78|88.64|86.24|0
1654853400000|2022-06-10 09:30:00|90.02|87.62|90.7|88.3|90.7|88.3|89.94|87.54|0
1654853700000|2022-06-10 09:35:00|90.62|88.22|90.08|87.68|90.78|88.38|89.51|87.11|0
1654854000000|2022-06-10 09:40:00|90.21|87.81|91.51|89.11|91.51|89.11|89.72|87.32|0
1654854300000|2022-06-10 09:45:00|91.43|89.03|89.55|87.15|91.59|89.19|89.55|87.15|0
1654854600000|2022-06-10 09:50:00|89.71|87.31|88.82|86.42|89.87|87.47|88.82|86.42|0
1654854900000|2022-06-10 09:55:00|88.74|86.34|89.18|86.78|89.26|86.86|88.58|86.18|0
1654855200000|2022-06-10 10:00:00|89.14|86.74|89.64|87.24|90.86|88.46|89.12|86.72|0
1654855500000|2022-06-10 10:05:00|89.48|87.08|89.08|86.68|89.84|87.44|88.67|86.27|0
1654855800000|2022-06-10 10:10:00|89.32|86.92|89.31|86.91|89.56|87.16|88.43|86.03|0
1654856100000|2022-06-10 10:15:00|89.39|86.99|88.99|86.59|89.96|87.56|88.99|86.59|0
1654856400000|2022-06-10 10:20:00|88.91|86.51|87.78|85.38|90.08|87.68|87.78|85.38|0
1654856700000|2022-06-10 10:25:00|87.94|85.54|87.35|84.95|88.1|85.7|86.6|84.2|0
1654857000000|2022-06-10 10:30:00|87.27|84.87|87.42|85.02|88.06|85.66|87.03|84.63|0
1654857300000|2022-06-10 10:35:00|87.54|85.14|88.1|85.7|88.38|85.98|87.42|85.02|0
1654857600000|2022-06-10 10:40:00|88.14|85.74|87.58|85.18|88.22|85.82|87.5|85.1|0
1654857900000|2022-06-10 10:45:00|87.5|85.1|87.49|85.09|88.29|85.89|87.45|85.05|0
1654858200000|2022-06-10 10:50:00|87.57|85.17|88.29|85.89|88.29|85.89|87.17|84.77|0
1654858500000|2022-06-10 10:55:00|88.21|85.81|88.53|86.13|88.53|86.13|86.93|84.53|0
1654858800000|2022-06-10 11:00:00|88.61|86.21|87.64|85.24|88.77|86.37|87.56|85.16|0
1654859100000|2022-06-10 11:05:00|87.68|85.28|89.16|86.76|89.33|86.93|87.64|85.24|0
1654859400000|2022-06-10 11:10:00|89.08|86.68|89.48|87.08|89.65|87.25|88.24|85.84|0
1654859700000|2022-06-10 11:15:00|89.24|86.84|88.11|85.71|89.24|86.84|88.11|85.71|0
1654860000000|2022-06-10 11:20:00|88.03|85.63|88.43|86.03|88.95|86.55|87.87|85.47|0
1654860300000|2022-06-10 11:25:00|88.51|86.11|88.75|86.35|88.99|86.59|88.11|85.71|0
1654860600000|2022-06-10 11:30:00|88.83|86.43|90.53|88.13|90.94|88.54|88.67|86.27|0
1654860900000|2022-06-10 11:35:00|90.45|88.05|90.74|88.34|91.84|89.44|90.2|87.8|0
1654861200000|2022-06-10 11:40:00|90.82|88.42|90.63|88.23|91.31|88.91|89.98|87.58|0
1654861500000|2022-06-10 11:45:00|90.71|88.31|90.3|87.9|91.08|88.68|89.98|87.58|0
1654861800000|2022-06-10 11:50:00|90.22|87.82|89.98|87.58|90.55|88.15|89.81|87.41|0
1654862100000|2022-06-10 11:55:00|89.89|87.49|89.41|87.01|90.62|88.22|89.41|87.01|0
1654862400000|2022-06-10 12:00:00|89.57|87.17|89.97|87.57|91.19|88.79|89.49|87.09|0
1654862700000|2022-06-10 12:05:00|90.05|87.65|91.02|88.62|91.27|88.87|90.01|87.61|0
1654863000000|2022-06-10 12:10:00|91.11|88.71|91.51|89.11|91.6|89.2|90.78|88.38|0
1654863300000|2022-06-10 12:15:00|91.43|89.03|91.18|88.78|91.68|89.28|90.94|88.54|0
1654863600000|2022-06-10 12:20:00|91.38|88.98|91.18|88.78|91.43|89.03|90.69|88.29|0
1654863900000|2022-06-10 12:25:00|91.3|88.9|90.97|88.57|92.78|90.38|90.73|88.33|0
1654864200000|2022-06-10 12:30:00|87.55|85.15|73.43|71.03|87.55|85.15|72.42|70.02|0
1654864500000|2022-06-10 12:35:00|72.91|70.51|77.06|74.66|77.68|75.28|72|69.6|0
1654864800000|2022-06-10 12:40:00|77.2|74.8|75.67|73.27|80.16|77.76|75.67|73.27|0
1654865100000|2022-06-10 12:45:00|75.82|73.42|73.74|71.34|77.34|74.94|73.74|71.34|0
1654865400000|2022-06-10 12:50:00|73.71|71.31|73.39|70.99|73.74|71.34|71.85|69.45|0
1654865700000|2022-06-10 12:55:00|72.97|70.57|70.69|68.29|73.18|70.78|67.98|65.58|0
1654866000000|2022-06-10 13:00:00|70.62|68.22|74.86|72.46|75.5|73.1|70.62|68.22|0
1654866300000|2022-06-10 13:05:00|74.72|72.32|72.19|69.79|75.15|72.75|71.92|69.52|0
1654866600000|2022-06-10 13:10:00|72.06|69.66|72.4|70|73.45|71.05|71.74|69.34|0
1654866900000|2022-06-10 13:15:00|72.05|69.65|70.71|68.31|72.89|70.49|70.71|68.31|0
1654867200000|2022-06-10 13:20:00|70.81|68.41|68.92|66.52|72.12|69.72|68.35|65.95|0
1654867500000|2022-06-10 13:25:00|68.72|66.32|70.88|68.48|70.88|68.48|68.48|66.08|0
1654867800000|2022-06-10 13:30:00|70.95|68.55|66.11|63.71|73.16|70.76|64.85|62.45|0
1654868100000|2022-06-10 13:35:00|65.98|63.58|68.02|65.62|69.16|66.76|65.65|63.25|0
1654868400000|2022-06-10 13:40:00|67.89|65.49|70.44|68.04|70.44|68.04|67.63|65.23|0
1654868700000|2022-06-10 13:45:00|70.58|68.18|69.09|66.69|71.33|68.93|68.42|66.02|0
1654869000000|2022-06-10 13:50:00|68.65|66.25|66.37|63.97|69.56|67.16|66.24|63.84|0
1654869300000|2022-06-10 13:55:00|66.4|64|66.66|64.26|67.55|65.15|65.4|63|0
1654869600000|2022-06-10 14:00:00|65.75|63.35|61.79|59.39|65.75|63.35|61.18|58.78|0
1654869900000|2022-06-10 14:05:00|61.85|59.45|61.25|58.85|67.35|64.95|60.01|57.61|0
1654870200000|2022-06-10 14:10:00|61.19|58.79|60.53|58.13|61.54|59.14|59.08|56.68|0
1654870500000|2022-06-10 14:15:00|60.23|57.83|59.62|57.22|60.65|58.25|59.17|56.77|0
1654870800000|2022-06-10 14:20:00|59.56|57.16|58.36|55.96|59.86|57.46|58.06|55.66|0
1654871100000|2022-06-10 14:25:00|58.54|56.14|58.66|56.26|60.04|57.64|58.06|55.66|0
1654871400000|2022-06-10 14:30:00|58.49|56.09|60.81|58.41|60.81|58.41|58.37|55.97|0
1654871700000|2022-06-10 14:35:00|60.59|58.19|62.32|59.92|62.32|59.92|60.41|58.01|0
1654872000000|2022-06-10 14:40:00|62.1|59.7|63.26|60.86|63.26|60.86|60.9|58.5|0
1654872300000|2022-06-10 14:45:00|62.82|60.42|62.32|59.92|63.2|60.8|61.48|59.08|0
1654872600000|2022-06-10 14:50:00|62.19|59.79|63.11|60.71|63.6|61.2|62.07|59.67|0
1654872900000|2022-06-10 14:55:00|63.3|60.9|60.15|57.75|63.43|61.03|60.15|57.75|0
1654873200000|2022-06-10 15:00:00|60.02|57.62|60.29|57.89|60.93|58.53|59.06|56.66|0
1654873500000|2022-06-10 15:05:00|60.23|57.83|60.05|57.65|60.35|57.95|59.14|56.74|0
1654873800000|2022-06-10 15:10:00|59.86|57.46|59.98|57.58|61.02|58.62|59.44|57.04|0
1654874100000|2022-06-10 15:15:00|60.04|57.64|61.78|59.38|61.96|59.56|59.32|56.92|0
1654874400000|2022-06-10 15:20:00|61.84|59.44|60.49|58.09|62.65|60.25|60.43|58.03|0
1654874700000|2022-06-10 15:25:00|60.34|57.94|60|57.6|60.55|58.15|59.22|56.82|0
1654875000000|2022-06-10 15:30:00|59.76|57.36|59.64|57.24|60.18|57.78|58.8|56.4|0
1654875300000|2022-06-10 15:35:00|59.58|57.18|59.54|57.14|60.29|57.89|58.8|56.4|0
1654875600000|2022-06-10 15:40:00|59.25|56.85|61.08|58.68|61.11|58.71|59.13|56.73|0
1654875900000|2022-06-10 15:45:00|60.93|58.53|59.54|57.14|61.73|59.33|59.54|57.14|0
1654876200000|2022-06-10 15:50:00|59.42|57.02|59.96|57.56|60.62|58.22|59.18|56.78|0
1654876500000|2022-06-10 15:55:00|60.02|57.62|61.9|59.5|62.34|59.94|59.6|57.2|0
1654876800000|2022-06-10 16:00:00|61.84|59.44|61.57|59.17|62.89|60.49|61.45|59.05|0
1654877100000|2022-06-10 16:05:00|61.45|59.05|61.58|59.18|63.31|60.91|61.21|58.81|0
1654877400000|2022-06-10 16:10:00|61.52|59.12|59.44|57.04|61.52|59.12|59.32|56.92|0
1654877700000|2022-06-10 16:15:00|59.2|56.8|58.84|56.44|59.56|57.16|58.3|55.9|0
1654878000000|2022-06-10 16:20:00|58.78|56.38|59.53|57.13|60.62|58.22|58.78|56.38|0
1654878300000|2022-06-10 16:25:00|59.47|57.07|60.34|57.94|60.34|57.94|58.92|56.52|0
1654878600000|2022-06-10 16:30:00|60.25|57.85|60.39|57.99|61.43|59.03|60.01|57.61|0
1654878900000|2022-06-10 16:35:00|60.21|57.81|61.12|58.72|61.31|58.91|60.09|57.69|0
1654879200000|2022-06-10 16:40:00|61.19|58.79|61.43|59.03|62.23|59.83|60.64|58.24|0
1654879500000|2022-06-10 16:45:00|61.55|59.15|60.63|58.23|61.8|59.4|60.27|57.87|0
1654879800000|2022-06-10 16:50:00|60.39|57.99|59.36|56.96|60.45|58.05|59.24|56.84|0
1654880100000|2022-06-10 16:55:00|59.3|56.9|60.46|58.06|60.77|58.37|58.31|55.91|0
1654880400000|2022-06-10 17:00:00|60.59|58.19|59.98|57.58|60.89|58.49|59.26|56.86|0
1654880700000|2022-06-10 17:05:00|59.74|57.34|60.22|57.82|60.34|57.94|59.08|56.68|0
1654881000000|2022-06-10 17:10:00|60.28|57.88|59.61|57.21|60.64|58.24|59.08|56.68|0
1654881300000|2022-06-10 17:15:00|59.43|57.03|61.37|58.97|61.43|59.03|59.25|56.85|0
1654881600000|2022-06-10 17:20:00|61.31|58.91|60.92|58.52|62.5|60.1|60.8|58.4|0
1654881900000|2022-06-10 17:25:00|60.98|58.58|62.46|60.06|62.46|60.06|60.8|58.4|0
1654882200000|2022-06-10 17:30:00|62.15|59.75|60.91|58.51|62.21|59.81|60.12|57.72|0
1654882500000|2022-06-10 17:35:00|60.97|58.57|63.08|60.68|63.08|60.68|60.97|58.57|0
1654882800000|2022-06-10 17:40:00|63.14|60.74|62.57|60.17|63.2|60.8|62.02|59.62|0
1654883100000|2022-06-10 17:45:00|62.64|60.24|64.59|62.19|64.72|62.32|62.14|59.74|0
1654883400000|2022-06-10 17:50:00|65.88|63.48|62.41|60.01|66.4|64|62.26|59.86|0
1654883700000|2022-06-10 17:55:00|62.16|59.76|61.72|59.32|62.28|59.88|61.04|58.64|0
1654884000000|2022-06-10 18:00:00|61.78|59.38|60.18|57.78|61.91|59.51|60|57.6|0
1654884300000|2022-06-10 18:05:00|60.06|57.66|61.22|58.82|61.65|59.25|60|57.6|0
1654884600000|2022-06-10 18:10:00|61.41|59.01|62.36|59.96|64.64|62.24|60.15|57.75|0
1654884900000|2022-06-10 18:15:00|62.29|59.89|64.3|61.9|64.74|62.34|61.86|59.46|0
1654885200000|2022-06-10 18:20:00|64.23|61.83|65.38|62.98|65.83|63.43|64.23|61.83|0
1654885500000|2022-06-10 18:25:00|65.57|63.17|63.66|61.26|65.57|63.17|63.1|60.7|0
1654885800000|2022-06-10 18:30:00|63.72|61.32|64.99|62.59|65.5|63.1|63.72|61.32|0
1654886100000|2022-06-10 18:35:00|64.92|62.52|63.91|61.51|64.92|62.52|63.78|61.38|0
1654886400000|2022-06-10 18:40:00|63.78|61.38|63.28|60.88|63.91|61.51|62.47|60.07|0
1654886700000|2022-06-10 18:45:00|63.21|60.81|65.69|63.29|65.69|63.29|63.15|60.75|0
1654887000000|2022-06-10 18:50:00|65.56|63.16|65.91|63.51|65.91|63.51|64.66|62.26|0
1654887300000|2022-06-10 18:55:00|66.01|63.61|67.17|64.77|67.77|65.37|65.52|63.12|0
1654887600000|2022-06-10 19:00:00|67.24|64.84|64.62|62.22|68.03|65.63|64.34|61.94|0
1654887900000|2022-06-10 19:05:00|64.53|62.13|64.4|62|64.91|62.51|63.27|60.87|0
1654888200000|2022-06-10 19:10:00|64.33|61.93|64.49|62.09|65.93|63.53|64.14|61.74|0
1654888500000|2022-06-10 19:15:00|64.56|62.16|66.04|63.64|66.17|63.77|64.3|61.9|0
1654888800000|2022-06-10 19:20:00|66.17|63.77|65.65|63.25|66.17|63.77|63.22|60.82|0
1654889100000|2022-06-10 19:25:00|65.91|63.51|65.53|63.13|68.31|65.91|65.4|63|0
1654889400000|2022-06-10 19:30:00|65.47|63.07|63.92|61.52|65.6|63.2|63.54|61.14|0
1654889700000|2022-06-10 19:35:00|63.86|61.46|64.75|62.35|66.18|63.78|63.22|60.82|0
1654890000000|2022-06-10 19:40:00|64.69|62.29|62.15|59.75|65.4|63|61.59|59.19|0
1654890300000|2022-06-10 19:45:00|62.18|59.78|59.44|57.04|62.4|60|59.32|56.92|0
1654890600000|2022-06-10 19:50:00|59.2|56.8|60.53|58.13|61.22|58.82|59.05|56.65|0
1654890900000|2022-06-10 19:55:00|60.59|58.19|57.29|54.89|61.2|58.8|57.29|54.89|0
1654891200000|2022-06-10 20:00:00|57.32|54.92|59.79|57.39|59.79|57.39|56.53|54.13|0
1654891500000|2022-06-10 20:05:00|59.85|57.45|59.55|57.15|59.91|57.51|59.22|56.82|0
1654891800000|2022-06-10 20:10:00|59.61|57.21|60.15|57.75|60.24|57.84|59.33|56.93|0
1655103900000|2022-06-13 07:05:00|46.3|43.9|47.89|45.49|48.07|45.67|46.25|43.85|0
1655104200000|2022-06-13 07:10:00|47.79|45.39|46.25|43.85|47.79|45.39|45.81|43.41|0
1655104500000|2022-06-13 07:15:00|45.9|43.5|45.42|43.02|46.54|44.14|45.39|42.99|0
1655104800000|2022-06-13 07:20:00|45.64|43.24|46.88|44.48|46.96|44.56|45.44|43.04|0
1655105100000|2022-06-13 07:25:00|46.86|44.46|45.73|43.33|47.01|44.61|45.41|43.01|0
1655105400000|2022-06-13 07:30:00|45.8|43.4|44.09|41.69|45.8|43.4|44|41.6|0
1655105700000|2022-06-13 07:35:00|44.19|41.79|44.12|41.72|45.65|43.25|43.95|41.55|0
1655106000000|2022-06-13 07:40:00|44.26|41.86|43.67|41.27|44.61|42.21|43.62|41.22|0
1655106300000|2022-06-13 07:45:00|43.76|41.36|44.83|42.43|45.04|42.64|43.59|41.19|0
1655106600000|2022-06-13 07:50:00|44.8|42.4|44.75|42.35|45.6|43.2|44.61|42.21|0
1655106900000|2022-06-13 07:55:00|44.51|42.11|44.08|41.68|44.99|42.59|43.92|41.52|0
1655107200000|2022-06-13 08:00:00|43.89|41.49|42.61|40.21|43.99|41.59|42.59|40.19|0
1655107500000|2022-06-13 08:05:00|42.63|40.23|42.96|40.56|43.19|40.79|42.45|40.05|0
1655107800000|2022-06-13 08:10:00|42.98|40.58|42.3|39.9|43.69|41.29|42.27|39.87|0
1655108100000|2022-06-13 08:15:00|42.27|39.87|40.87|38.47|42.59|40.19|40.65|38.25|0
1655108400000|2022-06-13 08:20:00|40.94|38.54|40.83|38.43|41.46|39.06|40.8|38.4|0
1655108700000|2022-06-13 08:25:00|40.78|38.38|41.09|38.69|41.59|39.19|40.76|38.36|0
1655109000000|2022-06-13 08:30:00|41|38.6|42.63|40.23|42.63|40.23|40.83|38.43|0
1655109300000|2022-06-13 08:35:00|42.59|40.19|42.26|39.86|42.68|40.28|41.58|39.18|0
1655109600000|2022-06-13 08:40:00|42.22|39.82|42.58|40.18|43.18|40.78|41.76|39.36|0
1655109900000|2022-06-13 08:45:00|42.35|39.95|41.76|39.36|42.54|40.14|41.53|39.13|0
1655110200000|2022-06-13 08:50:00|41.8|39.4|42.91|40.51|42.91|40.51|40.28|37.88|0
1655110500000|2022-06-13 08:55:00|42.98|40.58|42.24|39.84|43.14|40.74|42.22|39.82|0
1655110800000|2022-06-13 09:00:00|42.18|39.78|43.37|40.97|43.37|40.97|41.99|39.59|0
1655111100000|2022-06-13 09:05:00|43.34|40.94|43.52|41.12|43.6|41.2|42.63|40.23|0
1655111400000|2022-06-13 09:10:00|43.46|41.06|43.08|40.68|43.55|41.15|42.9|40.5|0
1655111700000|2022-06-13 09:15:00|43.04|40.64|43.45|41.05|43.64|41.24|42.51|40.11|0
1655112000000|2022-06-13 09:20:00|43.5|41.1|43.1|40.7|44.62|42.22|42.99|40.59|0
1655112300000|2022-06-13 09:25:00|43.13|40.73|43.08|40.68|43.5|41.1|42.94|40.54|0
1655112600000|2022-06-13 09:30:00|43.12|40.72|42.85|40.45|43.4|41|42.66|40.26|0
1655112900000|2022-06-13 09:35:00|43.17|40.77|42.75|40.35|43.31|40.91|42.21|39.81|0
1655113200000|2022-06-13 09:40:00|42.66|40.26|42.61|40.21|43.21|40.81|41.93|39.53|0
1655113500000|2022-06-13 09:45:00|42.7|40.3|43.25|40.85|43.39|40.99|42.43|40.03|0
1655113800000|2022-06-13 09:50:00|43.21|40.81|42.75|40.35|43.28|40.88|42.65|40.25|0
1655114100000|2022-06-13 09:55:00|42.65|40.25|43.43|41.03|43.81|41.41|42.29|39.89|0
1655114400000|2022-06-13 10:00:00|43.57|41.17|43.43|41.03|43.99|41.59|43.02|40.62|0
1655114700000|2022-06-13 10:05:00|43.39|40.99|44.41|42.01|44.41|42.01|43.25|40.85|0
1655115000000|2022-06-13 10:10:00|44.46|42.06|44.91|42.51|45.05|42.65|44.27|41.87|0
1655115300000|2022-06-13 10:15:00|44.84|42.44|44.01|41.61|44.84|42.44|43.75|41.35|0
1655115600000|2022-06-13 10:20:00|43.99|41.59|43.75|41.35|44.36|41.96|43.49|41.09|0
1655115900000|2022-06-13 10:25:00|43.66|41.26|43.91|41.51|44.36|41.96|43.59|41.19|0
1655116200000|2022-06-13 10:30:00|43.93|41.53|44.97|42.57|45.04|42.64|43.7|41.3|0
1655116500000|2022-06-13 10:35:00|44.99|42.59|44.35|41.95|45.21|42.81|44.09|41.69|0
1655116800000|2022-06-13 10:40:00|44.33|41.93|45.11|42.71|45.21|42.81|44.23|41.83|0
1655117100000|2022-06-13 10:45:00|45.06|42.66|44.4|42|45.16|42.76|44.14|41.74|0
1655117400000|2022-06-13 10:50:00|44.35|41.95|45.06|42.66|45.15|42.75|44.11|41.71|0
1655117700000|2022-06-13 10:55:00|45.08|42.68|44.46|42.06|45.2|42.8|44.27|41.87|0
1655118000000|2022-06-13 11:00:00|44.77|42.37|45.56|43.16|45.77|43.37|44.72|42.32|0
1655118300000|2022-06-13 11:05:00|45.58|43.18|44.58|42.18|45.82|43.42|44.43|42.03|0
1655118600000|2022-06-13 11:10:00|44.62|42.22|44.29|41.89|44.62|42.22|43.84|41.44|0
1655118900000|2022-06-13 11:15:00|44.24|41.84|44.19|41.79|44.98|42.58|44.05|41.65|0
1655119200000|2022-06-13 11:20:00|44.05|41.65|43.44|41.04|44.29|41.89|43.35|40.95|0
1655119500000|2022-06-13 11:25:00|43.54|41.14|44.14|41.74|44.61|42.21|43.26|40.86|0
1655119800000|2022-06-13 11:30:00|44.19|41.79|43.49|41.09|44.76|42.36|43.39|40.99|0
1655120100000|2022-06-13 11:35:00|43.51|41.11|44.11|41.71|44.47|42.07|43.35|40.95|0
1655120400000|2022-06-13 11:40:00|44.16|41.76|42.84|40.44|44.3|41.9|42.84|40.44|0
1655120700000|2022-06-13 11:45:00|42.88|40.48|42.56|40.16|43.18|40.78|42.56|40.16|0
1655121000000|2022-06-13 11:50:00|42.6|40.2|42.76|40.36|42.88|40.48|42.24|39.84|0
1655121300000|2022-06-13 11:55:00|42.81|40.41|42.42|40.02|42.88|40.48|42.28|39.88|0
1655121600000|2022-06-13 12:00:00|42.93|40.53|44.47|42.07|45.02|42.62|42.91|40.51|0
1655121900000|2022-06-13 12:05:00|44.45|42.05|44.68|42.28|45.01|42.61|43.91|41.51|0
1655122200000|2022-06-13 12:10:00|44.73|42.33|46.16|43.76|46.16|43.76|44.57|42.17|0
1655122500000|2022-06-13 12:15:00|46.09|43.69|45.28|42.88|46.74|44.34|44.52|42.12|0
1655122800000|2022-06-13 12:20:00|45.33|42.93|45.85|43.45|46|43.6|45.23|42.83|0
1655123100000|2022-06-13 12:25:00|45.76|43.36|45.47|43.07|45.95|43.55|45.23|42.83|0
1655123400000|2022-06-13 12:30:00|45.42|43.02|45.18|42.78|45.95|43.55|45.18|42.78|0
1655123700000|2022-06-13 12:35:00|45.13|42.73|44.12|41.72|45.27|42.87|43.58|41.18|0
1655124000000|2022-06-13 12:40:00|43.97|41.57|43.55|41.15|44.3|41.9|43.16|40.76|0
1655124300000|2022-06-13 12:45:00|43.5|41.1|43.13|40.73|43.74|41.34|42.85|40.45|0
1655124600000|2022-06-13 12:50:00|43.18|40.78|42.16|39.76|43.83|41.43|42.07|39.67|0
1655124900000|2022-06-13 12:55:00|42.21|39.81|41.71|39.31|42.58|40.18|41.62|39.22|0
1655125200000|2022-06-13 13:00:00|41.66|39.26|41.39|38.99|41.66|39.26|41.16|38.76|0
1655125500000|2022-06-13 13:05:00|41.43|39.03|41.52|39.12|41.84|39.44|41.14|38.74|0
1655125800000|2022-06-13 13:10:00|41.43|39.03|42.5|40.1|42.6|40.2|41.21|38.81|0
1655126100000|2022-06-13 13:15:00|42.55|40.15|41.82|39.42|42.73|40.33|41.82|39.42|0
1655126400000|2022-06-13 13:20:00|41.77|39.37|41.18|38.78|41.82|39.42|41.09|38.69|0
1655126700000|2022-06-13 13:25:00|41.23|38.83|40.69|38.29|41.5|39.1|40.65|38.25|0
1655127000000|2022-06-13 13:30:00|40.51|38.11|43.19|40.79|43.96|41.56|40.51|38.11|0
1655127300000|2022-06-13 13:35:00|43.1|40.7|40.94|38.54|43.5|41.1|40.94|38.54|0
1655127600000|2022-06-13 13:40:00|40.76|38.36|41.16|38.76|41.39|38.99|38.96|36.56|0
1655127900000|2022-06-13 13:45:00|40.87|38.47|40.14|37.74|42.76|40.36|39.98|37.58|0
1655128200000|2022-06-13 13:50:00|40.09|37.69|39.87|37.47|41.25|38.85|39.78|37.38|0
1655128500000|2022-06-13 13:55:00|39.85|37.45|39.74|37.34|40.89|38.49|39.58|37.18|0
1655128800000|2022-06-13 14:00:00|39.89|37.49|38.54|36.14|41.36|38.96|38.41|36.01|0
1655129100000|2022-06-13 14:05:00|38.63|36.23|38.58|36.18|40.2|37.8|38.35|35.95|0
1655129400000|2022-06-13 14:10:00|38.67|36.27|36.83|34.43|39.14|36.74|36.47|34.07|0
1655129700000|2022-06-13 14:15:00|36.78|34.38|35.24|32.84|36.78|34.38|34.84|32.44|0
1655130000000|2022-06-13 14:20:00|35.04|32.64|34.6|32.2|36|33.6|34.6|32.2|0
1655130300000|2022-06-13 14:25:00|34.56|32.16|35.73|33.33|35.93|33.53|34.32|31.92|0
1655130600000|2022-06-13 14:30:00|35.65|33.25|35.8|33.4|35.97|33.57|34.68|32.28|0
1655130900000|2022-06-13 14:35:00|35.72|33.32|35.8|33.4|36.57|34.17|35.64|33.24|0
1655131200000|2022-06-13 14:40:00|35.63|33.23|33.78|31.38|35.63|33.23|33.53|31.13|0
1655131500000|2022-06-13 14:45:00|33.74|31.34|33.85|31.45|34.12|31.72|32.35|29.95|0
1655131800000|2022-06-13 14:50:00|33.81|31.41|34.43|32.03|34.63|32.23|33.37|30.97|0
1655132100000|2022-06-13 14:55:00|34.47|32.07|34.27|31.87|35.02|32.62|34.12|31.72|0
1655132400000|2022-06-13 15:00:00|34.43|32.03|33.2|30.8|34.47|32.07|32.93|30.53|0
1655132700000|2022-06-13 15:05:00|33.16|30.76|32.88|30.48|33.23|30.83|32.88|30.48|0
1655133000000|2022-06-13 15:10:00|32.81|30.41|33.95|31.55|33.99|31.59|32.4|30|0
1655133300000|2022-06-13 15:15:00|33.83|31.43|35.01|32.61|35.69|33.29|33.79|31.39|0
1655133600000|2022-06-13 15:20:00|34.93|32.53|36.96|34.56|36.96|34.56|34.73|32.33|0
1655133900000|2022-06-13 15:25:00|37.09|34.69|35.11|32.71|37.25|34.85|34.99|32.59|0
1655134200000|2022-06-13 15:30:00|35.15|32.75|35.38|32.98|35.83|33.43|34.1|31.7|0
1655134500000|2022-06-13 15:35:00|35.14|32.74|37.14|34.74|37.14|34.74|35.14|32.74|0
1655134800000|2022-06-13 15:40:00|37.18|34.78|37.68|35.28|38.28|35.88|36.5|34.1|0
1655135100000|2022-06-13 15:45:00|37.73|35.33|36.77|34.37|38.03|35.63|35.95|33.55|0
1655135400000|2022-06-13 15:50:00|36.79|34.39|35.18|32.78|37.31|34.91|35.1|32.7|0
1655135700000|2022-06-13 15:55:00|35.22|32.82|36.39|33.99|36.48|34.08|35.18|32.78|0
1655136000000|2022-06-13 16:00:00|36.19|33.79|35.89|33.49|37.47|35.07|35.61|33.21|0
1655136300000|2022-06-13 16:05:00|36.1|33.7|36.59|34.19|37.72|35.32|35.37|32.97|0
1655136600000|2022-06-13 16:10:00|36.3|33.9|37.21|34.81|38.36|35.96|35.97|33.57|0
1655136900000|2022-06-13 16:15:00|37.3|34.9|37.08|34.68|38.01|35.61|36.34|33.94|0
1655137200000|2022-06-13 16:20:00|37.21|34.81|37.12|34.72|38.14|35.74|36.67|34.27|0
1655137500000|2022-06-13 16:25:00|37.1|34.7|37.37|34.97|38.1|35.7|36.91|34.51|0
1655137800000|2022-06-13 16:30:00|37.16|34.76|39.34|36.94|39.83|37.43|36.71|34.31|0
1655138100000|2022-06-13 16:35:00|39.21|36.81|40.04|37.64|40.94|38.54|39.21|36.81|0
1655138400000|2022-06-13 16:40:00|40.18|37.78|37.61|35.21|40.18|37.78|37.44|35.04|0
1655138700000|2022-06-13 16:45:00|37.48|35.08|37.14|34.74|37.99|35.59|37.06|34.66|0
1655139000000|2022-06-13 16:50:00|37.02|34.62|36.23|33.83|37.9|35.5|36.14|33.74|0
1655139300000|2022-06-13 16:55:00|36.14|33.74|35.33|32.93|36.6|34.2|35.17|32.77|0
1655139600000|2022-06-13 17:00:00|35.21|32.81|35.49|32.61|35.73|32.93|33.55|30.67|0
1655139900000|2022-06-13 17:05:00|35.37|32.49|35.93|33.05|35.93|33.05|35.05|32.17|0
1655140200000|2022-06-13 17:10:00|35.89|33.01|35.93|33.05|35.93|33.05|35.13|32.25|0
1655140500000|2022-06-13 17:15:00|35.85|32.97|35.88|33|36.11|33.23|35.48|32.6|0
1655140800000|2022-06-13 17:20:00|35.6|32.72|35.44|32.56|35.9|33.02|35.08|32.2|0
1655141100000|2022-06-13 17:25:00|35.56|32.68|35.24|32.36|35.76|32.88|34.57|31.69|0
1655141400000|2022-06-13 17:30:00|35.12|32.24|34.53|31.65|35.72|32.84|34.45|31.57|0
1655141700000|2022-06-13 17:35:00|34.49|31.61|35.84|32.96|35.84|32.96|34.37|31.49|0
1655142000000|2022-06-13 17:40:00|35.8|32.92|37.81|34.93|37.81|34.93|35.8|32.92|0
1655142300000|2022-06-13 17:45:00|37.9|35.02|38.71|35.83|39.32|36.44|37.56|34.68|0
1655142600000|2022-06-13 17:50:00|38.67|35.79|36.91|34.03|38.67|35.79|36.54|33.66|0
1655142900000|2022-06-13 17:55:00|37.29|34.41|37.54|34.66|37.92|35.04|37.04|34.16|0
1655143200000|2022-06-13 18:00:00|37.5|34.62|36.01|33.61|37.54|34.66|35.64|33.24|0
1655143500000|2022-06-13 18:05:00|35.97|33.57|35.5|33.1|35.99|33.59|34.84|32.44|0
1655143800000|2022-06-13 18:10:00|35.38|32.98|34.66|32.26|35.79|33.39|34.62|32.22|0
1655144100000|2022-06-13 18:15:00|34.75|31.87|35.74|32.86|35.94|33.06|34.75|31.87|0
1655144400000|2022-06-13 18:20:00|35.78|32.9|35.62|32.74|36.59|33.71|35.54|32.66|0
1655144700000|2022-06-13 18:25:00|35.58|32.7|35.62|32.74|36.22|33.34|35.46|32.58|0
1655145000000|2022-06-13 18:30:00|35.5|32.62|35.33|32.45|35.82|32.94|34.04|31.16|0
1655145300000|2022-06-13 18:35:00|35.29|32.41|36.88|34|37.33|34.45|35.21|32.33|0
1655145600000|2022-06-13 18:40:00|37.05|34.17|36.96|34.08|37.92|35.04|36.39|33.51|0
1655145900000|2022-06-13 18:45:00|37.13|34.25|36.75|33.87|37.67|34.79|36.22|33.34|0
1655146200000|2022-06-13 18:50:00|36.63|33.75|35.89|33.01|36.63|33.75|35.57|32.69|0
1655146500000|2022-06-13 18:55:00|35.69|32.81|34.66|31.78|35.69|32.81|34.34|31.46|0
1655146800000|2022-06-13 19:00:00|34.46|31.58|35.83|32.95|36.2|33.32|33.74|30.86|0
1655147100000|2022-06-13 19:05:00|35.71|32.83|34.72|31.84|36.24|33.36|34.57|31.69|0
1655147400000|2022-06-13 19:10:00|34.68|31.8|33.98|31.1|34.72|31.84|33.71|30.83|0
1655147700000|2022-06-13 19:15:00|33.87|30.99|34.56|31.68|37.09|34.21|33.11|30.23|0
1655148000000|2022-06-13 19:20:00|34.37|31.49|34.03|31.15|35.23|32.35|33.05|30.17|0
1655148300000|2022-06-13 19:25:00|33.91|31.03|33.08|30.2|34.45|31.57|33.08|30.2|0
1655148600000|2022-06-13 19:30:00|33.09|30.21|32.55|29.67|33.38|30.5|31.89|29.01|0
1655148900000|2022-06-13 19:35:00|32.63|29.75|32.18|29.3|34.1|31.22|32.09|29.21|0
1655149200000|2022-06-13 19:40:00|32.23|29.35|33.28|30.4|33.73|30.85|31.42|28.54|0
1655149500000|2022-06-13 19:45:00|33.25|30.37|33.6|30.72|34.59|31.71|33.1|30.22|0
1655149800000|2022-06-13 19:50:00|33.56|30.68|34.2|31.32|34.34|31.46|32.1|29.22|0
1655150100000|2022-06-13 19:55:00|34.38|31.5|34.25|31.37|35.35|32.47|33.26|30.38|0
1655150400000|2022-06-13 20:00:00|34.02|31.14|33.72|30.84|34.02|31.14|32.77|29.89|0
1655150700000|2022-06-13 20:05:00|33.68|30.8|34.1|31.7|34.25|31.72|33.58|30.7|0
1655151000000|2022-06-13 20:10:00|34.12|31.72|33.78|31.38|34.82|32.42|33.74|31.34|0
1655151300000|2022-06-13 20:15:00|34.03|31.23|33.9|31.1|34.48|31.68|33.61|30.81|0
1655151600000|2022-06-13 20:20:00|33.86|31.06|33.25|30.45|33.94|31.14|33.2|30.4|0
1655151900000|2022-06-13 20:25:00|33.21|30.41|33.67|30.87|33.78|30.98|33.14|30.34|0
1655152200000|2022-06-13 20:30:00|33.7|30.9|34.06|31.26|34.24|31.44|33.7|30.9|0
1655152500000|2022-06-13 20:35:00|34.03|31.23|34.51|31.71|34.58|31.78|33.82|31.02|0
1655152800000|2022-06-13 20:40:00|34.47|31.67|34.51|31.71|34.66|31.86|34.29|31.49|0
1655153100000|2022-06-13 20:45:00|34.54|31.74|34.27|31.47|34.72|31.92|34.23|31.43|0
1655153400000|2022-06-13 20:50:00|34.25|31.45|34.37|31.57|34.44|31.64|33.98|31.18|0
1655153700000|2022-06-13 20:55:00|34.4|31.6|34.25|31.45|34.46|31.66|33.86|31.06|0
1655154000000|2022-06-13 21:00:00|34.24|31.44|34.15|31.35|34.3|31.5|34.13|31.33|0
1655154300000|2022-06-13 21:05:00|34.14|31.34|34.22|31.42|34.26|31.46|34.14|31.34|0
1655154600000|2022-06-13 21:10:00|34.17|31.37|34.13|31.33|34.24|31.44|34.09|31.29|0
1655154900000|2022-06-13 21:15:00|34.12|31.32|34.22|31.42|34.25|31.45|34.12|31.32|0
1655155200000|2022-06-13 21:20:00|34.21|31.41|34.41|31.61|34.41|31.61|34.18|31.38|0
1655155500000|2022-06-13 21:25:00|34.43|31.63|34.39|31.59|34.49|31.69|34.36|31.56|0
1655155800000|2022-06-13 21:30:00|34.4|31.6|34.42|31.62|34.52|31.72|34.4|31.6|0
1655156100000|2022-06-13 21:35:00|34.45|31.65|34.5|31.7|34.54|31.74|34.44|31.64|0
1655156400000|2022-06-13 21:40:00|34.49|31.69|34.39|31.59|34.49|31.69|34.37|31.57|0
1655156700000|2022-06-13 21:45:00|34.42|31.62|34.32|31.52|34.42|31.62|34.3|31.5|0
1655157000000|2022-06-13 21:50:00|34.35|31.55|34.38|31.58|34.46|31.66|34.3|31.5|0
1655157300000|2022-06-13 21:55:00|34.37|31.57|34.44|31.64|34.51|31.71|34.32|31.52|0
1655157600000|2022-06-13 22:00:00|34.5|31.7|35.02|32.22|35.46|32.66|34.5|31.7|0
1655157900000|2022-06-13 22:05:00|35.06|32.26|35.65|32.85|35.65|32.85|35.06|32.26|0
1655158200000|2022-06-13 22:10:00|35.61|32.81|36.12|33.32|36.24|33.44|35.53|32.73|0
1655158500000|2022-06-13 22:15:00|36.16|33.36|36.44|33.64|36.48|33.68|36.15|33.35|0
1655158800000|2022-06-13 22:20:00|36.45|33.65|36.37|33.57|36.51|33.71|36.11|33.31|0
1655159100000|2022-06-13 22:25:00|36.39|33.59|36.43|33.63|36.43|33.63|36.23|33.43|0
1655159400000|2022-06-13 22:30:00|36.41|33.61|36.19|33.39|36.47|33.67|36.11|33.31|0
1655159700000|2022-06-13 22:35:00|36.11|33.31|36.15|33.35|36.15|33.35|36.03|33.23|0
1655160000000|2022-06-13 22:40:00|36.12|33.32|35.96|33.16|36.18|33.38|35.87|33.07|0
1655160300000|2022-06-13 22:45:00|35.94|33.14|35.9|33.1|35.94|33.14|35.76|32.96|0
1655160600000|2022-06-13 22:50:00|35.86|33.06|35.86|33.06|35.88|33.08|35.66|32.86|0
1655160900000|2022-06-13 22:55:00|35.88|33.08|35.7|32.9|36.04|33.24|35.7|32.9|0
1655161200000|2022-06-13 23:00:00|35.74|32.94|35.5|32.7|35.86|33.06|35.5|32.7|0
1655161500000|2022-06-13 23:05:00|35.54|32.74|35.5|32.7|35.72|32.92|35.46|32.66|0
1655161800000|2022-06-13 23:10:00|35.46|32.66|35.24|32.44|35.52|32.72|35.14|32.34|0
1655162100000|2022-06-13 23:15:00|35.22|32.42|34.96|32.16|35.22|32.42|34.75|31.95|0
1655162400000|2022-06-13 23:20:00|34.94|32.14|35.25|32.45|35.3|32.5|34.92|32.12|0
1655162700000|2022-06-13 23:25:00|35.27|32.47|35.29|32.49|35.35|32.55|35.02|32.22|0
1655163000000|2022-06-13 23:30:00|35.25|32.45|34.84|32.04|35.37|32.57|34.82|32.02|0
1655163300000|2022-06-13 23:35:00|34.88|32.08|34.53|31.73|34.98|32.18|34.53|31.73|0
1655163600000|2022-06-13 23:40:00|34.51|31.71|34.31|31.51|34.51|31.71|34.29|31.49|0
1655163900000|2022-06-13 23:45:00|34.33|31.53|34.7|31.9|34.74|31.94|34.27|31.47|0
1655164200000|2022-06-13 23:50:00|34.72|31.92|34.83|32.03|34.89|32.09|34.64|31.84|0
1655164500000|2022-06-13 23:55:00|34.81|32.01|35.44|32.64|35.44|32.64|34.81|32.01|0
1655164800000|2022-06-14 00:00:00|35.4|32.6|35.12|32.32|35.79|32.99|34.97|32.17|0
1655165100000|2022-06-14 00:05:00|35.16|32.36|36.13|33.33|36.13|33.33|34.91|32.11|0
1655165400000|2022-06-14 00:10:00|36.15|33.35|36.35|33.55|36.63|33.83|36.07|33.27|0
1655165700000|2022-06-14 00:15:00|36.31|33.51|35.41|32.61|36.63|33.83|35.14|32.34|0
1655166000000|2022-06-14 00:20:00|35.43|32.63|36.16|33.36|36.31|33.51|35.27|32.47|0
1655166300000|2022-06-14 00:25:00|36.15|33.35|36.38|33.58|36.63|33.83|36.02|33.22|0
1655166600000|2022-06-14 00:30:00|36.4|33.6|37.11|34.31|37.16|34.36|36.08|33.28|0
1655166900000|2022-06-14 00:35:00|37.2|34.4|37.65|34.85|37.86|35.06|37.07|34.27|0
1655167200000|2022-06-14 00:40:00|37.69|34.89|37.54|34.74|37.9|35.1|37.34|34.54|0
1655167500000|2022-06-14 00:45:00|37.52|34.72|37.01|34.21|37.58|34.78|36.99|34.19|0
1655167800000|2022-06-14 00:50:00|37.03|34.23|37.27|34.47|37.35|34.55|36.78|33.98|0
1655168100000|2022-06-14 00:55:00|37.39|34.59|37.35|34.55|37.56|34.76|36.9|34.1|0
1655168400000|2022-06-14 01:00:00|37.31|34.51|37.39|34.59|37.51|34.71|36.96|34.16|0
1655168700000|2022-06-14 01:05:00|37.41|34.61|36.77|33.97|37.56|34.76|36.73|33.93|0
1655169000000|2022-06-14 01:10:00|36.73|33.93|36.85|34.05|37.1|34.3|36.73|33.93|0
1655169300000|2022-06-14 01:15:00|36.83|34.03|36.65|33.85|37.18|34.38|36.61|33.81|0
1655169600000|2022-06-14 01:20:00|36.73|33.93|37.05|34.25|37.09|34.29|36.57|33.77|0
1655169900000|2022-06-14 01:25:00|37.01|34.21|36.2|33.4|37.14|34.34|36.2|33.4|0
1655170200000|2022-06-14 01:30:00|36.16|33.36|36.85|34.05|36.89|34.09|35.92|33.12|0
1655170500000|2022-06-14 01:35:00|36.82|34.02|36.76|33.96|37.13|34.33|36.62|33.82|0
1655170800000|2022-06-14 01:40:00|36.8|34|36.23|33.43|36.8|34|36.23|33.43|0
1655171100000|2022-06-14 01:45:00|36.15|33.35|35.79|32.99|36.15|33.35|35.56|32.76|0
1655171400000|2022-06-14 01:50:00|35.75|32.95|35.71|32.91|36.13|33.33|35.55|32.75|0
1655171700000|2022-06-14 01:55:00|35.63|32.83|35.59|32.79|35.75|32.95|35.29|32.49|0
1655172000000|2022-06-14 02:00:00|35.51|32.71|35.83|33.03|36.11|33.31|35.45|32.65|0
1655172300000|2022-06-14 02:05:00|35.87|33.07|36.51|33.71|36.63|33.83|35.71|32.91|0
1655172600000|2022-06-14 02:10:00|36.47|33.67|36.3|33.5|36.63|33.83|36.18|33.38|0
1655172900000|2022-06-14 02:15:00|36.34|33.54|36.1|33.3|36.63|33.83|36.02|33.22|0
1655173200000|2022-06-14 02:20:00|36.12|33.32|36.42|33.62|36.48|33.68|36.1|33.3|0
1655173500000|2022-06-14 02:25:00|36.38|33.58|36.3|33.5|36.5|33.7|36.06|33.26|0
1655173800000|2022-06-14 02:30:00|36.28|33.48|36.62|33.82|36.86|34.06|36.22|33.42|0
1655174100000|2022-06-14 02:35:00|36.66|33.86|36.74|33.94|36.9|34.1|36.58|33.78|0
1655174400000|2022-06-14 02:40:00|36.78|33.98|36.62|33.82|36.94|34.14|36.53|33.73|0
1655174700000|2022-06-14 02:45:00|36.57|33.77|36.61|33.81|36.86|34.06|36.41|33.61|0
1655175000000|2022-06-14 02:50:00|36.63|33.83|36.73|33.93|36.9|34.1|36.61|33.81|0
1655175300000|2022-06-14 02:55:00|36.71|33.91|37.02|34.22|37.12|34.32|36.69|33.89|0
1655175600000|2022-06-14 03:00:00|36.98|34.18|37.51|34.71|37.51|34.71|36.98|34.18|0
1655175900000|2022-06-14 03:05:00|37.47|34.67|37.22|34.42|37.47|34.67|37.14|34.34|0
1655176200000|2022-06-14 03:10:00|37.26|34.46|37.71|34.91|37.8|35|37.26|34.46|0
1655176500000|2022-06-14 03:15:00|37.69|34.89|37.46|34.66|37.69|34.89|37.42|34.62|0
1655176800000|2022-06-14 03:20:00|37.44|34.64|37.58|34.78|37.63|34.83|37.42|34.62|0
1655177100000|2022-06-14 03:25:00|37.56|34.76|37.6|34.8|37.75|34.95|37.46|34.66|0
1655177400000|2022-06-14 03:30:00|37.62|34.82|38.25|35.45|38.41|35.61|37.54|34.74|0
1655177700000|2022-06-14 03:35:00|38.2|35.4|37.99|35.19|38.37|35.57|37.95|35.15|0
1655178000000|2022-06-14 03:40:00|37.95|35.15|37.97|35.17|37.99|35.19|37.78|34.98|0
1655178300000|2022-06-14 03:45:00|37.95|35.15|37.99|35.19|38.2|35.4|37.82|35.02|0
1655178600000|2022-06-14 03:50:00|37.95|35.15|38.24|35.44|38.26|35.46|37.86|35.06|0
1655178900000|2022-06-14 03:55:00|38.2|35.4|38.11|35.31|38.36|35.56|37.99|35.19|0
1655179200000|2022-06-14 04:00:00|38.15|35.35|39.09|36.29|40.12|37.32|38.15|35.35|0
1655179500000|2022-06-14 04:05:00|39.17|36.37|39.45|36.65|39.47|36.67|39.04|36.24|0
1655179800000|2022-06-14 04:10:00|39.47|36.67|39.66|36.86|39.77|36.97|39.25|36.45|0
1655180100000|2022-06-14 04:15:00|39.77|36.97|39.77|36.97|39.95|37.15|39.51|36.71|0
1655180400000|2022-06-14 04:20:00|39.73|36.93|38.97|36.17|39.73|36.93|38.8|36|0
1655180700000|2022-06-14 04:25:00|39.02|36.22|39.19|36.39|39.23|36.43|38.59|35.79|0
1655181000000|2022-06-14 04:30:00|39.16|36.36|38.86|36.06|39.16|36.36|38.5|35.7|0
1655181300000|2022-06-14 04:35:00|38.82|36.02|38.69|35.89|38.84|36.04|38.37|35.57|0
1655181600000|2022-06-14 04:40:00|38.62|35.82|38.66|35.86|38.75|35.95|38.54|35.74|0
1655181900000|2022-06-14 04:45:00|38.62|35.82|38.32|35.52|38.66|35.86|38.2|35.4|0
1655182200000|2022-06-14 04:50:00|38.28|35.48|38.66|35.86|38.79|35.99|38.07|35.27|0
1655182500000|2022-06-14 04:55:00|38.68|35.88|38.74|35.94|38.87|36.07|38.58|35.78|0
1655182800000|2022-06-14 05:00:00|38.79|35.99|39.13|36.33|39.26|36.46|38.57|35.77|0
1655183100000|2022-06-14 05:05:00|39.17|36.37|39.34|36.54|39.65|36.85|39.15|36.35|0
1655183400000|2022-06-14 05:10:00|39.43|36.63|39.21|36.41|39.67|36.87|39|36.2|0
1655183700000|2022-06-14 05:15:00|39.17|36.37|38.95|36.15|39.17|36.37|38.78|35.98|0
1655184000000|2022-06-14 05:20:00|38.93|36.13|38.91|36.11|39.04|36.24|38.82|36.02|0
1655184300000|2022-06-14 05:25:00|38.86|36.06|38.86|36.06|39.16|36.36|38.73|35.93|0
1655184600000|2022-06-14 05:30:00|38.9|36.1|38.69|35.89|39.33|36.53|38.52|35.72|0
1655184900000|2022-06-14 05:35:00|38.73|35.93|38.88|36.08|39.29|36.49|38.69|35.89|0
1655185200000|2022-06-14 05:40:00|38.86|36.06|39.72|36.92|39.94|37.14|38.86|36.06|0
1655185500000|2022-06-14 05:45:00|39.68|36.88|39.72|36.92|40.04|37.24|39.54|36.74|0
1655185800000|2022-06-14 05:50:00|39.67|36.87|40.33|37.53|40.37|37.57|39.59|36.79|0
1655186100000|2022-06-14 05:55:00|40.37|37.57|40.06|37.26|40.55|37.75|39.98|37.18|0
1655186400000|2022-06-14 06:00:00|39.98|37.18|40.77|37.97|41.08|38.28|39.76|36.96|0
1655186700000|2022-06-14 06:05:00|40.72|37.92|40.92|38.12|40.97|38.17|40.5|37.7|0
1655187000000|2022-06-14 06:10:00|40.9|38.1|41.03|38.23|41.12|38.32|40.59|37.79|0
1655187300000|2022-06-14 06:15:00|40.99|38.19|41.21|38.41|41.34|38.54|40.81|38.01|0
1655187600000|2022-06-14 06:20:00|41.25|38.45|40.65|37.85|41.3|38.5|40.58|37.78|0
1655187900000|2022-06-14 06:25:00|40.63|37.83|40.09|37.29|41.09|38.29|40.09|37.29|0
1655188200000|2022-06-14 06:30:00|40.14|37.34|38.68|35.88|43.4|40.6|38.38|35.58|0
1655188500000|2022-06-14 06:35:00|38.72|35.92|37.95|35.15|38.72|35.92|37.91|35.11|0
1655188800000|2022-06-14 06:40:00|37.91|35.11|38.2|35.4|38.37|35.57|37.86|35.06|0
1655189100000|2022-06-14 06:45:00|38.24|35.44|38.85|36.05|38.85|36.05|38.2|35.4|0
1655189400000|2022-06-14 06:50:00|38.76|35.96|38.5|35.7|38.76|35.96|38.41|35.61|0
1655189700000|2022-06-14 06:55:00|38.46|35.66|38.41|35.61|38.63|35.83|38.11|35.31|0
1655190000000|2022-06-14 07:00:00|38.15|35.35|37.96|35.16|38.43|35.63|37.81|35.01|0
1655190300000|2022-06-14 07:05:00|37.82|35.42|37.27|34.87|38.42|36.02|37.1|34.7|0
1655190600000|2022-06-14 07:10:00|37.19|34.79|36.47|34.07|37.52|35.12|36.39|33.99|0
1655190900000|2022-06-14 07:15:00|36.56|34.16|36.51|34.11|36.89|34.49|35.96|33.56|0
1655191200000|2022-06-14 07:20:00|36.6|34.2|36.7|34.3|37.02|34.62|35.65|33.25|0
1655191500000|2022-06-14 07:25:00|36.65|34.25|36.2|33.8|36.78|34.38|35.63|33.23|0
1655191800000|2022-06-14 07:30:00|36.16|33.76|36.94|34.54|37.07|34.67|35.47|33.07|0
1655192100000|2022-06-14 07:35:00|36.9|34.5|36.69|34.29|37.07|34.67|36.4|34|0
1655192400000|2022-06-14 07:40:00|36.73|34.33|37.65|35.25|37.74|35.34|36.69|34.29|0
1655192700000|2022-06-14 07:45:00|37.69|35.29|38.07|35.67|38.39|35.99|37.54|35.14|0
1655193000000|2022-06-14 07:50:00|38.03|35.63|38.03|35.63|38.76|36.36|37.9|35.5|0
1655193300000|2022-06-14 07:55:00|37.99|35.59|37.54|35.14|37.99|35.59|37.08|34.68|0
1655193600000|2022-06-14 08:00:00|37.37|34.97|36.85|34.45|37.86|35.46|36.14|33.74|0
1655193900000|2022-06-14 08:05:00|36.83|34.43|36.66|34.26|36.83|34.43|35.42|33.02|0
1655194200000|2022-06-14 08:10:00|36.53|34.13|36.99|34.59|37.49|35.09|36.49|34.09|0
1655194500000|2022-06-14 08:15:00|37.11|34.71|36.65|34.25|37.49|35.09|36.57|34.17|0
1655194800000|2022-06-14 08:20:00|36.61|34.21|37.15|34.75|37.28|34.88|36.61|34.21|0
1655195100000|2022-06-14 08:25:00|37.11|34.71|37.46|35.06|37.61|35.21|36.81|34.41|0
1655195400000|2022-06-14 08:30:00|37.4|35|37.56|35.16|37.63|35.23|36.5|34.1|0
1655195700000|2022-06-14 08:35:00|37.52|35.12|36.27|33.87|37.61|35.21|36.27|33.87|0
1655196000000|2022-06-14 08:40:00|36.31|33.91|36.33|33.93|36.58|34.18|35.74|33.34|0
1655196300000|2022-06-14 08:45:00|36.35|33.95|35.68|33.28|36.54|34.14|35.68|33.28|0
1655196600000|2022-06-14 08:50:00|35.66|33.26|35.2|32.8|35.88|33.48|35.2|32.8|0
1655196900000|2022-06-14 08:55:00|35.25|32.85|35.36|32.96|35.62|33.22|34.11|31.71|0
1655197200000|2022-06-14 09:00:00|35.32|32.92|35.51|33.11|35.78|33.38|35|32.6|0
1655197500000|2022-06-14 09:05:00|35.47|33.07|35.03|32.63|35.55|33.15|34.91|32.51|0
1655197800000|2022-06-14 09:10:00|35.07|32.67|34.54|32.14|35.21|32.81|34.48|32.08|0
1655198100000|2022-06-14 09:15:00|34.52|32.12|35.15|32.75|35.27|32.87|34.4|32|0
1655198400000|2022-06-14 09:20:00|35.21|32.81|35.79|33.39|35.91|33.51|34.95|32.55|0
1655198700000|2022-06-14 09:25:00|35.67|33.27|34.63|32.23|35.67|33.27|34.59|32.19|0
1655199000000|2022-06-14 09:30:00|34.65|32.25|34.47|32.07|35.14|32.74|34.47|32.07|0
1655199300000|2022-06-14 09:35:00|34.55|32.15|35.3|32.9|35.74|33.34|34.53|32.13|0
1655199600000|2022-06-14 09:40:00|35.22|32.82|35.66|33.26|35.7|33.3|35.22|32.82|0
1655199900000|2022-06-14 09:45:00|35.68|33.28|35.78|33.38|35.98|33.58|35.38|32.98|0
1655200200000|2022-06-14 09:50:00|35.72|33.32|35.33|32.93|35.84|33.44|35.25|32.85|0
1655200500000|2022-06-14 09:55:00|35.31|32.91|34.45|32.05|35.41|33.01|34.39|31.99|0
1655200800000|2022-06-14 10:00:00|34.43|32.03|33.12|30.72|34.51|32.11|33|30.6|0
1655201100000|2022-06-14 10:05:00|33.1|30.7|33.57|31.17|33.69|31.29|33.08|30.68|0
1655201400000|2022-06-14 10:10:00|33.53|31.13|32.88|30.48|33.57|31.17|32.83|30.43|0
1655201700000|2022-06-14 10:15:00|32.81|30.41|32.58|30.18|33.03|30.63|32.41|30.01|0
1655202000000|2022-06-14 10:20:00|32.54|30.14|32.84|30.44|33.2|30.8|32.35|29.95|0
1655202300000|2022-06-14 10:25:00|32.88|30.48|32.69|30.29|32.88|30.48|32.39|29.99|0
1655202600000|2022-06-14 10:30:00|32.67|30.27|33.93|31.53|33.95|31.55|32.35|29.95|0
1655202900000|2022-06-14 10:35:00|33.91|31.51|33.72|31.32|34.07|31.67|33.33|30.93|0
1655203200000|2022-06-14 10:40:00|33.7|31.3|34.06|31.66|34.12|31.72|33.33|30.93|0
1655203500000|2022-06-14 10:45:00|34.1|31.7|34.73|32.33|35.01|32.61|34.1|31.7|0
1655203800000|2022-06-14 10:50:00|34.75|32.35|34.71|32.31|34.97|32.57|34.45|32.05|0
1655204100000|2022-06-14 10:55:00|34.69|32.29|34.21|31.81|34.69|32.29|34.18|31.78|0
1655204400000|2022-06-14 11:00:00|34.18|31.78|33.94|31.54|34.29|31.89|33.4|31|0
1655204700000|2022-06-14 11:05:00|33.9|31.5|33.05|30.65|33.98|31.58|32.98|30.58|0
1655205000000|2022-06-14 11:10:00|33.03|30.63|34.35|31.95|34.47|32.07|32.94|30.54|0
1655205300000|2022-06-14 11:15:00|34.39|31.99|34.24|31.84|34.49|32.09|33.96|31.56|0
1655205600000|2022-06-14 11:20:00|34.47|32.07|34.55|32.15|34.78|32.38|34.31|31.91|0
1655205900000|2022-06-14 11:25:00|34.59|32.19|34.23|31.83|34.72|32.32|34.23|31.83|0
1655206200000|2022-06-14 11:30:00|34.08|31.68|33.88|31.48|34.6|32.2|33.8|31.4|0
1655206500000|2022-06-14 11:35:00|33.86|31.46|33.61|31.21|33.86|31.46|33.23|30.83|0
1655206800000|2022-06-14 11:40:00|33.63|31.23|33.19|30.79|33.69|31.29|33.11|30.71|0
1655207100000|2022-06-14 11:45:00|33.17|30.77|33.37|30.97|33.64|31.24|32.81|30.41|0
1655207400000|2022-06-14 11:50:00|33.41|31.01|33.03|30.63|33.68|31.28|33.03|30.63|0
1655207700000|2022-06-14 11:55:00|32.92|30.52|32.63|30.23|33.26|30.86|32.54|30.14|0
1655208000000|2022-06-14 12:00:00|32.73|30.33|34.02|31.62|34.65|32.25|32.65|30.25|0
1655208300000|2022-06-14 12:05:00|34.1|31.7|33.6|31.2|34.34|31.94|33.6|31.2|0
1655208600000|2022-06-14 12:10:00|33.64|31.24|33.48|31.08|33.64|31.24|33.29|30.89|0
1655208900000|2022-06-14 12:15:00|33.5|31.1|33.75|31.35|34.06|31.66|33.38|30.98|0
1655209200000|2022-06-14 12:20:00|33.79|31.39|34.17|31.77|34.37|31.97|33.71|31.31|0
1655209500000|2022-06-14 12:25:00|34.13|31.73|33.65|31.25|34.29|31.89|33.65|31.25|0
1655209800000|2022-06-14 12:30:00|33.69|31.29|35.55|33.15|35.59|33.19|33.69|31.29|0
1655210100000|2022-06-14 12:35:00|35.59|33.19|35.55|33.15|35.63|33.23|34.93|32.53|0
1655210400000|2022-06-14 12:40:00|35.59|33.19|36.44|34.04|37.35|34.95|35.55|33.15|0
1655210700000|2022-06-14 12:45:00|36.48|34.08|35.03|32.63|36.48|34.08|35.03|32.63|0
1655211000000|2022-06-14 12:50:00|35.07|32.67|34.83|32.43|35.39|32.99|34.75|32.35|0
1655211300000|2022-06-14 12:55:00|34.87|32.47|35.02|32.62|35.59|33.19|34.79|32.39|0
1655211600000|2022-06-14 13:00:00|34.87|32.47|35.66|33.26|35.75|33.35|34.79|32.39|0
1655211900000|2022-06-14 13:05:00|35.58|33.18|34.82|32.42|35.58|33.18|34.31|31.91|0
1655212200000|2022-06-14 13:10:00|34.78|32.38|34.74|32.34|35.18|32.78|34.53|32.13|0
1655212500000|2022-06-14 13:15:00|34.78|32.38|35.82|33.42|36.12|33.72|34.78|32.38|0
1655212800000|2022-06-14 13:20:00|35.88|33.48|36.55|34.15|36.68|34.28|35.74|33.34|0
1655213100000|2022-06-14 13:25:00|36.59|34.19|34.74|32.34|36.59|34.19|34.74|32.34|0
1655213400000|2022-06-14 13:30:00|34.7|32.3|34.26|31.86|35.01|32.61|33.11|30.71|0
1655213700000|2022-06-14 13:35:00|34.34|31.94|33.76|31.36|34.77|32.37|33.53|31.13|0
1655214000000|2022-06-14 13:40:00|33.53|31.13|31.17|28.77|33.53|31.13|31.17|28.77|0
1655214300000|2022-06-14 13:45:00|30.37|27.97|31.98|29.58|32.84|30.44|30.37|27.97|0
1655214600000|2022-06-14 13:50:00|32.01|29.61|34.29|31.89|34.29|31.89|30.77|28.37|0
1655214900000|2022-06-14 13:55:00|34.41|32.01|33.78|31.38|34.68|32.28|32.51|30.11|0
1655215200000|2022-06-14 14:00:00|33.67|31.27|32.78|30.38|34.37|31.97|32.66|30.26|0
1655215500000|2022-06-14 14:05:00|32.74|30.34|31.74|29.34|33.35|30.95|31.46|29.06|0
1655215800000|2022-06-14 14:10:00|31.76|29.36|30.76|28.36|31.98|29.58|30.42|28.02|0
1655216100000|2022-06-14 14:15:00|30.55|28.15|30.11|27.71|30.87|28.47|30.01|27.61|0
1655216400000|2022-06-14 14:20:00|29.97|27.57|29.11|26.71|29.97|27.57|27.51|25.11|0
1655216700000|2022-06-14 14:25:00|28.94|26.54|28.39|25.99|29.43|27.03|28.38|25.98|0
1655217000000|2022-06-14 14:30:00|28.29|25.89|28.94|26.54|29.39|26.99|27.95|25.55|0
1655217300000|2022-06-14 14:35:00|28.97|26.57|28.63|26.23|29.36|26.96|28.18|25.78|0
1655217600000|2022-06-14 14:40:00|28.42|26.02|27.56|25.16|28.7|26.3|27.11|24.71|0
1655217900000|2022-06-14 14:45:00|27.83|25.43|29.62|27.22|29.62|27.22|27.32|24.92|0
1655218200000|2022-06-14 14:50:00|29.69|27.29|28.87|26.47|30.95|28.55|28.77|26.37|0
1655218500000|2022-06-14 14:55:00|28.7|26.3|28.77|26.37|29.44|27.04|28.46|26.06|0
1655218800000|2022-06-14 15:00:00|28.63|26.23|28.98|26.58|29.75|27.35|28.49|26.09|0
1655219100000|2022-06-14 15:05:00|29.05|26.65|27.37|24.97|29.05|26.65|27.27|24.87|0
1655219400000|2022-06-14 15:10:00|27.33|24.93|26.94|24.54|27.4|25|26.67|24.27|0
1655219700000|2022-06-14 15:15:00|26.9|24.5|28.5|26.1|28.77|26.37|26.03|23.63|0
1655220000000|2022-06-14 15:20:00|28.39|25.99|29.22|26.82|29.22|26.82|27.49|25.09|0
1655220300000|2022-06-14 15:25:00|29.15|26.75|28.8|26.4|29.85|27.45|28.73|26.33|0
1655220600000|2022-06-14 15:30:00|28.77|26.37|29.53|27.13|29.71|27.31|27.92|25.52|0
1655220900000|2022-06-14 15:35:00|29.57|27.17|29.21|26.81|30.88|28.48|29.03|26.63|0
1655221200000|2022-06-14 15:40:00|29.24|26.84|30.16|27.76|30.33|27.93|28.96|26.56|0
1655221500000|2022-06-14 15:45:00|30.19|27.79|29.24|26.84|30.51|28.11|29.1|26.7|0
1655221800000|2022-06-14 15:50:00|29.17|26.77|29.58|27.18|29.76|27.36|28.65|26.25|0
1655222100000|2022-06-14 15:55:00|29.62|27.22|30.11|27.71|30.58|28.18|29.51|27.11|0
1655222400000|2022-06-14 16:00:00|30.08|27.68|28.47|26.07|30.08|27.68|28.17|25.77|0
1655222700000|2022-06-14 16:05:00|28.37|25.97|28.23|25.83|28.51|26.11|27.96|25.56|0
1655223000000|2022-06-14 16:10:00|28.27|25.87|26.46|24.06|28.68|26.28|26.39|23.99|0
1655223300000|2022-06-14 16:15:00|26.42|24.02|27.64|25.24|27.81|25.41|26.13|23.73|0
1655223600000|2022-06-14 16:20:00|27.68|25.28|27.21|24.81|28.08|25.68|26.68|24.28|0
1655223900000|2022-06-14 16:25:00|27.24|24.84|26.78|24.38|27.24|24.84|26.65|24.25|0
1655224200000|2022-06-14 16:30:00|26.81|24.41|26.48|24.08|27.07|24.67|26.13|23.73|0
1655224500000|2022-06-14 16:35:00|26.45|24.05|26|23.6|26.58|24.18|25.71|23.31|0
1655224800000|2022-06-14 16:40:00|25.98|23.58|27.14|24.74|27.44|25.04|25.69|23.29|0
1655225100000|2022-06-14 16:45:00|27.08|24.68|27.51|25.11|27.54|25.14|26.91|24.51|0
1655225400000|2022-06-14 16:50:00|27.54|25.14|27.5|25.1|27.81|25.41|26.98|24.58|0
1655225700000|2022-06-14 16:55:00|27.7|25.3|28.41|26.01|28.45|26.05|27.64|25.24|0
1655226000000|2022-06-14 17:00:00|28.34|25.94|28.34|25.94|28.89|26.49|27.77|25.37|0
1655226300000|2022-06-14 17:05:00|28.31|25.91|29.48|27.08|29.66|27.26|28.07|25.67|0
1655226600000|2022-06-14 17:10:00|29.55|27.15|29.2|26.8|29.76|27.36|28.99|26.59|0
1655226900000|2022-06-14 17:15:00|29.29|26.89|30.99|28.59|31.28|28.88|29.2|26.8|0
1655227200000|2022-06-14 17:20:00|31.06|28.66|30.91|28.51|31.83|29.43|30.91|28.51|0
1655227500000|2022-06-14 17:25:00|30.95|28.55|29.58|27.18|30.95|28.55|29.58|27.18|0
1655227800000|2022-06-14 17:30:00|29.37|26.97|28.67|26.27|29.69|27.29|28.57|26.17|0
1655228100000|2022-06-14 17:35:00|28.61|26.21|27.82|25.42|28.85|26.45|27.82|25.42|0
1655228400000|2022-06-14 17:40:00|27.79|25.39|25.83|23.43|27.97|25.57|25.48|23.08|0
1655228700000|2022-06-14 17:45:00|25.88|23.48|25.83|23.43|26.41|24.01|25.42|23.02|0
1655229000000|2022-06-14 17:50:00|25.89|23.49|26.34|23.94|26.37|23.97|25.7|23.3|0
1655229300000|2022-06-14 17:55:00|26.24|23.84|26.02|23.62|26.7|24.3|25.97|23.57|0
1655229600000|2022-06-14 18:00:00|26.15|23.75|27.27|24.87|27.68|25.28|26.11|23.71|0
1655229900000|2022-06-14 18:05:00|27.34|24.94|28.25|25.85|28.52|26.12|27.14|24.74|0
1655230200000|2022-06-14 18:10:00|28.23|25.83|27.04|24.64|28.23|25.83|26.75|24.35|0
1655230500000|2022-06-14 18:15:00|27.11|24.71|27.4|25|27.47|25.07|26.94|24.54|0
1655230800000|2022-06-14 18:20:00|27.44|25.04|27.33|24.93|27.94|25.54|27.17|24.77|0
1655231100000|2022-06-14 18:25:00|27.28|24.88|27.37|24.97|27.67|25.27|26.91|24.51|0
1655231400000|2022-06-14 18:30:00|27.33|24.93|27.33|24.93|27.36|24.96|26.45|24.05|0
1655231700000|2022-06-14 18:35:00|27.36|24.96|27.5|25.1|27.76|25.36|27|24.6|0
1655232000000|2022-06-14 18:40:00|27.4|25|26.28|23.88|27.53|25.13|26.19|23.79|0
1655232300000|2022-06-14 18:45:00|26.27|23.87|25.74|23.34|26.7|24.3|25.65|23.25|0
1655232600000|2022-06-14 18:50:00|25.71|23.31|25.72|23.32|26.31|23.91|25.39|22.99|0
1655232900000|2022-06-14 18:55:00|25.68|23.28|25.61|23.21|25.99|23.59|25.49|23.09|0
1655233200000|2022-06-14 19:00:00|25.52|23.12|25.44|23.04|25.74|23.34|24.9|22.53|0
1655233500000|2022-06-14 19:05:00|25.38|22.98|24.44|22.12|25.47|23.07|24.41|22.09|0
1655233800000|2022-06-14 19:10:00|24.48|22.14|23.69|21.43|24.86|22.49|23|20.81|0
1655234100000|2022-06-14 19:15:00|23.66|21.4|23.47|21.23|23.81|21.54|23.25|21.04|0
1655234400000|2022-06-14 19:20:00|23.5|21.26|23.71|21.46|24.22|21.91|23.5|21.26|0
1655234700000|2022-06-14 19:25:00|23.75|21.48|25.52|23.12|25.68|23.28|23.68|21.43|0
1655235000000|2022-06-14 19:30:00|25.59|23.19|26.38|23.98|27.04|24.64|25.46|23.06|0
1655235300000|2022-06-14 19:35:00|26.4|24|27.94|25.54|28.38|25.98|26.4|24|0
1655235600000|2022-06-14 19:40:00|27.9|25.5|26.36|23.96|28.34|25.94|26.33|23.93|0
1655235900000|2022-06-14 19:45:00|26.55|24.15|27.8|25.4|28.19|25.79|26.26|23.86|0
1655236200000|2022-06-14 19:50:00|27.75|25.35|26.36|23.96|27.75|25.35|26|23.6|0
1655236500000|2022-06-14 19:55:00|26.42|24.02|26.45|24.05|26.75|24.35|25.97|23.57|0
1655236800000|2022-06-14 20:00:00|26.53|24.13|25.68|23.28|26.88|24.48|25.58|23.18|0
1655237100000|2022-06-14 20:05:00|25.65|23.25|25.96|23.56|26.11|23.71|25.61|23.21|0
1655237400000|2022-06-14 20:10:00|26|23.6|25.72|23.32|26.32|23.92|25.72|23.32|0
1655237700000|2022-06-14 20:15:00|25.73|23.28|25.73|23.28|25.9|23.43|25.6|23.16|0
1655238000000|2022-06-14 20:20:00|25.68|23.23|26.15|23.66|26.47|23.95|25.57|23.13|0
1655238300000|2022-06-14 20:25:00|26.25|23.75|25.98|23.5|26.25|23.75|25.98|23.5|0
1655238600000|2022-06-14 20:30:00|26.01|23.53|26.35|23.84|26.59|24.05|25.98|23.5|0
1655238900000|2022-06-14 20:35:00|26.33|23.82|26.55|24.02|26.57|24.04|26.33|23.82|0
1655239200000|2022-06-14 20:40:00|26.53|24.01|26.79|24.24|26.79|24.24|26.5|23.97|0
1655239500000|2022-06-14 20:45:00|26.81|24.25|26.99|24.42|27.03|24.45|26.58|24.05|0
1655239800000|2022-06-14 20:50:00|27.01|24.44|26.97|24.41|27.06|24.49|26.91|24.34|0
1655240100000|2022-06-14 20:55:00|26.99|24.42|27.11|24.53|27.11|24.53|26.56|24.03|0
1655240400000|2022-06-14 21:00:00|27.09|24.51|27.14|24.55|27.14|24.55|26.97|24.4|0
1655240700000|2022-06-14 21:05:00|27.16|24.56|26.97|24.4|27.16|24.58|26.85|24.29|0
1655241000000|2022-06-14 21:10:00|26.98|24.41|27.04|24.47|27.04|24.47|26.98|24.41|0
1655241300000|2022-06-14 21:15:00|27.03|24.45|26.93|24.37|27.05|24.47|26.93|24.37|0
1655241600000|2022-06-14 21:20:00|26.92|24.35|26.97|24.4|26.97|24.41|26.92|24.35|0
1655241900000|2022-06-14 21:25:00|26.95|24.39|26.94|24.37|26.95|24.39|26.92|24.35|0
1655242200000|2022-06-14 21:30:00|26.95|24.38|26.93|24.37|26.95|24.38|26.93|24.37|0
1655242500000|2022-06-14 21:35:00|26.92|24.35|26.97|24.4|26.97|24.4|26.92|24.35|0
1655242800000|2022-06-14 21:40:00|26.99|24.42|27.13|24.55|27.13|24.55|26.96|24.39|0
1655243100000|2022-06-14 21:45:00|27.11|24.53|27.13|24.54|27.13|24.55|27.09|24.51|0
1655243400000|2022-06-14 21:50:00|27.11|24.55|27.05|24.48|27.12|24.55|27.02|24.45|0
1655243700000|2022-06-14 21:55:00|27.01|24.44|27.05|24.47|27.05|24.48|27.01|24.44|0
1655244000000|2022-06-14 22:00:00|27.23|24.64|27.68|25.05|27.74|25.1|27.21|24.62|0
1655244300000|2022-06-14 22:05:00|27.7|25.06|27.49|24.87|27.88|25.22|27.45|24.84|0
1655244600000|2022-06-14 22:10:00|27.56|24.93|29.1|26.32|29.17|26.39|27.49|24.87|0
1655244900000|2022-06-14 22:15:00|29.11|26.34|28.75|26.01|29.15|26.37|28.68|25.95|0
1655245200000|2022-06-14 22:20:00|28.77|26.03|29.37|26.57|29.37|26.57|28.68|25.95|0
1655245500000|2022-06-14 22:25:00|29.35|26.55|29.25|26.47|29.4|26.6|29.22|26.44|0
1655245800000|2022-06-14 22:30:00|29.24|26.45|29.47|26.67|29.52|26.72|29.24|26.45|0
1655246100000|2022-06-14 22:35:00|29.5|26.7|29.57|26.77|29.57|26.77|29.32|26.53|0
1655246400000|2022-06-14 22:40:00|29.59|26.79|29.69|26.89|29.92|27.12|29.57|26.77|0
1655246700000|2022-06-14 22:45:00|29.71|26.91|29.78|26.98|29.85|27.05|29.71|26.91|0
1655247000000|2022-06-14 22:50:00|29.82|27.02|29.36|26.56|29.82|27.02|29.36|26.56|0
1655247300000|2022-06-14 22:55:00|29.34|26.54|29.15|26.38|29.36|26.56|29.15|26.38|0
1655247600000|2022-06-14 23:00:00|29.17|26.39|29.28|26.49|29.37|26.57|29.13|26.36|0
1655247900000|2022-06-14 23:05:00|29.3|26.51|29.13|26.36|29.31|26.52|29.13|26.36|0
1655248200000|2022-06-14 23:10:00|29.06|26.29|28.77|26.03|29.09|26.32|28.62|25.9|0
1655248500000|2022-06-14 23:15:00|28.82|26.08|28.73|25.99|28.82|26.08|28.51|25.8|0
1655248800000|2022-06-14 23:20:00|28.71|25.98|29.49|26.69|29.49|26.69|28.59|25.86|0
1655249100000|2022-06-14 23:25:00|29.52|26.72|29.49|26.69|29.63|26.83|29.49|26.69|0
1655249400000|2022-06-14 23:30:00|29.52|26.72|29.59|26.79|29.62|26.82|29.38|26.58|0
1655249700000|2022-06-14 23:35:00|29.57|26.77|29.59|26.79|29.59|26.79|29.19|26.41|0
1655250000000|2022-06-14 23:40:00|29.57|26.77|29.69|26.89|29.69|26.89|29.36|26.56|0
1655250300000|2022-06-14 23:45:00|29.73|26.93|30.11|27.31|30.11|27.31|29.66|26.86|0
1655250600000|2022-06-14 23:50:00|30.15|27.35|30.65|27.85|30.69|27.89|30.13|27.33|0
1655250900000|2022-06-14 23:55:00|30.69|27.89|30.86|28.06|31.34|28.54|30.65|27.85|0
1655251200000|2022-06-15 00:00:00|30.83|28.03|30.9|28.1|30.97|28.17|30.63|27.83|0
1655251500000|2022-06-15 00:05:00|30.86|28.06|30.5|27.7|30.86|28.06|30.21|27.41|0
1655251800000|2022-06-15 00:10:00|30.48|27.68|30.46|27.66|30.5|27.7|30.27|27.47|0
1655252100000|2022-06-15 00:15:00|30.35|27.55|30.71|27.91|30.84|28.04|30.18|27.38|0
1655252400000|2022-06-15 00:20:00|30.69|27.89|29.99|27.19|30.75|27.95|29.75|26.95|0
1655252700000|2022-06-15 00:25:00|30.03|27.23|29.74|26.94|30.03|27.23|29.6|26.8|0
1655253000000|2022-06-15 00:30:00|29.73|26.93|29.81|27.01|30.1|27.3|29.6|26.8|0
1655253300000|2022-06-15 00:35:00|29.83|27.03|29.95|27.15|30.02|27.22|29.6|26.8|0
1655253600000|2022-06-15 00:40:00|30.02|27.22|29.68|26.88|30.02|27.22|29.61|26.81|0
1655253900000|2022-06-15 00:45:00|29.65|26.85|29.49|26.69|29.7|26.9|29.31|26.52|0
1655254200000|2022-06-15 00:50:00|29.42|26.62|29.13|26.35|29.46|26.66|28.91|26.16|0
1655254500000|2022-06-15 00:55:00|29.14|26.37|29.31|26.52|29.42|26.62|28.94|26.19|0
1655254800000|2022-06-15 01:00:00|29.36|26.57|29.84|27.04|30.05|27.25|29.32|26.53|0
1655255100000|2022-06-15 01:05:00|29.87|27.07|29.8|27|29.87|27.07|29.27|26.48|0
1655255400000|2022-06-15 01:10:00|29.77|26.97|29.59|26.79|30.05|27.25|29.55|26.75|0
1655255700000|2022-06-15 01:15:00|29.48|26.68|29.83|27.03|29.94|27.14|29.34|26.54|0
1655256000000|2022-06-15 01:20:00|29.76|26.96|30.26|27.46|30.26|27.46|29.62|26.82|0
1655256300000|2022-06-15 01:25:00|30.33|27.53|30.26|27.46|30.76|27.96|30.15|27.35|0
1655256600000|2022-06-15 01:30:00|30.29|27.49|30.51|27.71|30.51|27.71|30.11|27.31|0
1655256900000|2022-06-15 01:35:00|30.52|27.72|30.47|27.67|30.54|27.74|30.13|27.33|0
1655257200000|2022-06-15 01:40:00|30.51|27.71|30.77|27.97|30.79|27.99|30.34|27.54|0
1655257500000|2022-06-15 01:45:00|30.83|28.03|31.81|29.01|32.11|29.31|30.43|27.63|0
1655257800000|2022-06-15 01:50:00|31.85|29.05|31|28.2|31.86|29.06|30.97|28.17|0
1655258100000|2022-06-15 01:55:00|31.02|28.22|31.11|28.31|31.29|28.49|31|28.2|0
1655258400000|2022-06-15 02:00:00|31.15|28.35|31.38|28.58|31.51|28.71|31.07|28.27|0
1655258700000|2022-06-15 02:05:00|31.4|28.6|31.09|28.29|31.44|28.64|30.82|28.02|0
1655259000000|2022-06-15 02:10:00|31.11|28.31|31.14|28.34|31.18|28.38|30.96|28.16|0
1655259300000|2022-06-15 02:15:00|31.11|28.31|31.14|28.34|31.21|28.41|30.87|28.07|0
1655259600000|2022-06-15 02:20:00|31.21|28.41|31.21|28.41|31.36|28.56|30.99|28.19|0
1655259900000|2022-06-15 02:25:00|31.23|28.43|30.86|28.06|31.28|28.48|30.86|28.06|0
1655260200000|2022-06-15 02:30:00|30.88|28.08|31.06|28.26|31.14|28.34|30.81|28.01|0
1655260500000|2022-06-15 02:35:00|31.1|28.3|31.37|28.57|31.43|28.63|31.06|28.26|0
1655260800000|2022-06-15 02:40:00|31.41|28.61|31.54|28.74|31.57|28.77|31.33|28.53|0
1655261100000|2022-06-15 02:45:00|31.57|28.77|31.17|28.37|31.66|28.86|31.13|28.33|0
1655261400000|2022-06-15 02:50:00|31.15|28.35|31.09|28.29|31.24|28.44|31.02|28.22|0
1655261700000|2022-06-15 02:55:00|31.11|28.31|31.05|28.25|31.38|28.58|31.03|28.23|0
1655262000000|2022-06-15 03:00:00|31.09|28.29|31.12|28.32|31.35|28.55|31.05|28.25|0
1655262300000|2022-06-15 03:05:00|31.16|28.36|31.2|28.4|31.38|28.58|31.09|28.29|0
1655262600000|2022-06-15 03:10:00|31.21|28.41|31.41|28.61|31.49|28.69|31.18|28.38|0
1655262900000|2022-06-15 03:15:00|31.49|28.69|31.3|28.5|31.52|28.72|31.16|28.36|0
1655263200000|2022-06-15 03:20:00|31.27|28.47|31.08|28.28|31.3|28.5|30.94|28.14|0
1655263500000|2022-06-15 03:25:00|31.04|28.24|31.15|28.35|31.15|28.35|30.88|28.08|0
1655263800000|2022-06-15 03:30:00|31.17|28.37|30.9|28.1|31.17|28.37|30.82|28.02|0
1655264100000|2022-06-15 03:35:00|30.86|28.06|30.64|27.84|30.9|28.1|30.53|27.73|0
1655264400000|2022-06-15 03:40:00|30.62|27.82|30.6|27.8|30.68|27.88|30.53|27.73|0
1655264700000|2022-06-15 03:45:00|30.57|27.77|30.6|27.8|30.67|27.87|30.46|27.66|0
1655265000000|2022-06-15 03:50:00|30.62|27.82|30.28|27.48|30.64|27.84|30.24|27.44|0
1655265300000|2022-06-15 03:55:00|30.31|27.51|30.1|27.3|30.42|27.62|30.06|27.26|0
1655265600000|2022-06-15 04:00:00|30.13|27.33|30.13|27.33|30.17|27.37|30.06|27.26|0
1655265900000|2022-06-15 04:05:00|30.17|27.37|30.06|27.26|30.22|27.42|30.06|27.26|0
1655266200000|2022-06-15 04:10:00|30.02|27.22|30.06|27.26|30.15|27.35|29.99|27.19|0
1655266500000|2022-06-15 04:15:00|30.07|27.27|30.3|27.5|30.38|27.58|30.07|27.27|0
1655266800000|2022-06-15 04:20:00|30.34|27.54|30.37|27.57|30.41|27.61|30.2|27.4|0
1655267100000|2022-06-15 04:25:00|30.39|27.59|30|27.2|30.41|27.61|29.98|27.18|0
1655267400000|2022-06-15 04:30:00|30.02|27.22|29.7|26.9|30.09|27.29|29.56|26.76|0
1655267700000|2022-06-15 04:35:00|29.68|26.88|29.69|26.89|29.77|26.97|29.57|26.77|0
1655268000000|2022-06-15 04:40:00|29.66|26.86|29.89|27.09|29.94|27.14|29.66|26.86|0
1655268300000|2022-06-15 04:45:00|29.9|27.1|29.62|26.82|29.9|27.1|29.55|26.75|0
1655268600000|2022-06-15 04:50:00|29.59|26.79|29.34|26.54|29.59|26.79|29.3|26.51|0
1655268900000|2022-06-15 04:55:00|29.37|26.58|29.04|26.28|29.37|26.58|28.83|26.08|0
1655269200000|2022-06-15 05:00:00|29.08|26.31|29.01|26.24|29.35|26.56|28.86|26.11|0
1655269500000|2022-06-15 05:05:00|28.97|26.21|29.04|26.27|29.26|26.47|28.7|25.97|0
1655269800000|2022-06-15 05:10:00|29|26.24|28.8|26.06|29.11|26.34|28.71|25.98|0
1655270100000|2022-06-15 05:15:00|28.82|26.08|29.15|26.37|29.18|26.4|28.82|26.08|0
1655270400000|2022-06-15 05:20:00|29.13|26.35|28.46|25.75|29.27|26.48|28.46|25.75|0
1655270700000|2022-06-15 05:25:00|28.5|25.78|28.42|25.72|28.53|25.81|28.14|25.46|0
1655271000000|2022-06-15 05:30:00|28.39|25.68|28.35|25.65|28.67|25.94|28.28|25.59|0
1655271300000|2022-06-15 05:35:00|28.38|25.68|28.78|26.04|28.81|26.07|28.31|25.62|0
1655271600000|2022-06-15 05:40:00|28.81|26.07|29.05|26.28|29.06|26.3|28.53|25.81|0
1655271900000|2022-06-15 05:45:00|29.01|26.25|29.71|26.91|29.72|26.92|28.92|26.16|0
1655272200000|2022-06-15 05:50:00|29.69|26.89|30.22|27.42|30.34|27.54|29.53|26.73|0
1655272500000|2022-06-15 05:55:00|30.27|27.47|29.84|27.04|30.74|27.94|29.84|27.04|0
1655272800000|2022-06-15 06:00:00|29.77|26.97|29.79|26.99|30.38|27.58|29.31|26.52|0
1655273100000|2022-06-15 06:05:00|29.81|27.01|30.7|27.9|30.7|27.9|29.81|27.01|0
1655273400000|2022-06-15 06:10:00|30.68|27.88|30.23|27.43|30.73|27.93|30.16|27.36|0
1655273700000|2022-06-15 06:15:00|30.19|27.39|30.28|27.48|30.41|27.61|29.77|26.97|0
1655274000000|2022-06-15 06:20:00|30.23|27.43|30.87|28.07|31.05|28.25|30.23|27.43|0
1655274300000|2022-06-15 06:25:00|30.76|27.96|30.76|27.96|31.05|28.25|30.4|27.6|0
1655274600000|2022-06-15 06:30:00|30.82|28.02|30.4|27.6|30.82|28.02|30.13|27.33|0
1655274900000|2022-06-15 06:35:00|30.42|27.62|30.58|27.78|30.72|27.92|30.29|27.49|0
1655275200000|2022-06-15 06:40:00|30.51|27.71|30.61|27.81|30.65|27.85|30.29|27.49|0
1655275500000|2022-06-15 06:45:00|30.58|27.78|30.07|27.27|30.61|27.81|30.04|27.24|0
1655275800000|2022-06-15 06:50:00|30|27.2|30.43|27.63|30.43|27.63|29.9|27.1|0
1655276100000|2022-06-15 06:55:00|30.41|27.61|29.81|27.01|31.26|28.46|29.72|26.92|0
1655276400000|2022-06-15 07:00:00|30|27.2|29.75|26.95|30.49|27.69|29.72|26.92|0
1655276700000|2022-06-15 07:05:00|29.52|27.12|29.11|26.71|29.63|27.23|28.87|26.47|0
1655277000000|2022-06-15 07:10:00|29.2|26.8|28.82|26.42|29.46|27.06|28.82|26.42|0
1655277300000|2022-06-15 07:15:00|28.89|26.49|29.64|27.24|29.83|27.43|28.85|26.45|0
1655277600000|2022-06-15 07:20:00|29.66|27.26|29.02|26.62|29.66|27.26|28.85|26.45|0
1655277900000|2022-06-15 07:25:00|28.97|26.57|29.35|26.95|29.37|26.97|28.67|26.27|0
1655278200000|2022-06-15 07:30:00|29.37|26.97|29.86|27.46|30.01|27.61|28.85|26.45|0
1655278500000|2022-06-15 07:35:00|29.83|27.43|30.33|27.93|30.44|28.04|29.74|27.34|0
1655278800000|2022-06-15 07:40:00|30.36|27.96|30.09|27.69|30.62|28.22|29.75|27.35|0
1655279100000|2022-06-15 07:45:00|30.06|27.66|29.08|26.68|30.06|27.66|28.36|25.96|0
1655279400000|2022-06-15 07:50:00|28.94|26.54|30.04|27.64|30.25|27.85|28.94|26.54|0
1655279700000|2022-06-15 07:55:00|30.07|27.67|30.47|28.07|30.52|28.12|30.02|27.62|0
1655280000000|2022-06-15 08:00:00|30.39|27.99|30.07|27.67|30.79|28.39|30.07|27.67|0
1655280300000|2022-06-15 08:05:00|30.1|27.7|30.97|28.57|31.34|28.94|30.07|27.67|0
1655280600000|2022-06-15 08:10:00|31.05|28.65|31.17|28.77|31.25|28.85|30.84|28.44|0
1655280900000|2022-06-15 08:15:00|31.12|28.72|31.34|28.94|31.45|29.05|30.9|28.5|0
1655281200000|2022-06-15 08:20:00|31.38|28.98|31.41|29.01|31.54|29.14|31.19|28.79|0
1655281500000|2022-06-15 08:25:00|31.48|29.08|31.84|29.44|32.5|30.1|31.48|29.08|0
1655281800000|2022-06-15 08:30:00|31.9|29.5|32.27|29.87|32.39|29.99|31.86|29.46|0
1655282100000|2022-06-15 08:35:00|32.23|29.83|32.23|29.83|32.27|29.87|31.86|29.46|0
1655282400000|2022-06-15 08:40:00|32.27|29.87|31.67|29.27|32.44|30.04|31.67|29.27|0
1655282700000|2022-06-15 08:45:00|31.7|29.3|31.02|28.62|31.78|29.38|30.93|28.53|0
1655283000000|2022-06-15 08:50:00|30.93|28.53|31.07|28.67|31.14|28.74|30.74|28.34|0
1655283300000|2022-06-15 08:55:00|31.05|28.65|30.96|28.56|31.14|28.74|30.81|28.41|0
1655283600000|2022-06-15 09:00:00|31|28.6|29.62|27.22|31|28.6|29.59|27.19|0
1655283900000|2022-06-15 09:05:00|29.59|27.19|29.83|27.43|29.94|27.54|29.55|27.15|0
1655284200000|2022-06-15 09:10:00|29.73|27.33|29.51|27.11|29.76|27.36|29.25|26.85|0
1655284500000|2022-06-15 09:15:00|29.48|27.08|29.69|27.29|29.97|27.57|29.41|27.01|0
1655284800000|2022-06-15 09:20:00|29.72|27.32|29.54|27.14|29.79|27.39|29.33|26.93|0
1655285100000|2022-06-15 09:25:00|29.6|27.2|29.93|27.53|30.01|27.61|29.44|27.04|0
1655285400000|2022-06-15 09:30:00|29.99|27.59|30.29|27.89|30.42|28.02|29.9|27.5|0
1655285700000|2022-06-15 09:35:00|30.25|27.85|29.68|27.28|30.29|27.89|29.57|27.17|0
1655286000000|2022-06-15 09:40:00|29.72|27.32|30.54|28.14|30.72|28.32|29.68|27.28|0
1655286300000|2022-06-15 09:45:00|30.56|28.16|30.16|27.76|30.72|28.32|30.03|27.63|0
1655286600000|2022-06-15 09:50:00|30.18|27.78|29.82|27.42|30.36|27.96|29.75|27.35|0
1655286900000|2022-06-15 09:55:00|29.78|27.38|30.35|27.95|30.39|27.99|29.58|27.18|0
1655287200000|2022-06-15 10:00:00|30.37|27.97|29.97|27.57|30.37|27.97|29.74|27.34|0
1655287500000|2022-06-15 10:05:00|29.99|27.59|29.78|27.38|29.99|27.59|29.53|27.13|0
1655287800000|2022-06-15 10:10:00|29.76|27.36|29.99|27.59|30.03|27.63|29.74|27.34|0
1655288100000|2022-06-15 10:15:00|30.02|27.62|30.09|27.69|30.2|27.8|29.67|27.27|0
1655288400000|2022-06-15 10:20:00|30.08|27.68|29.66|27.26|30.13|27.73|29.56|27.16|0
1655288700000|2022-06-15 10:25:00|29.7|27.3|29.36|26.96|29.77|27.37|29.13|26.73|0
1655289000000|2022-06-15 10:30:00|29.34|26.94|29.01|26.61|29.77|27.37|29.01|26.61|0
1655289300000|2022-06-15 10:35:00|28.99|26.59|29.69|27.29|30.09|27.69|28.9|26.5|0
1655289600000|2022-06-15 10:40:00|29.73|27.33|29.75|27.35|29.91|27.51|29.55|27.15|0
1655289900000|2022-06-15 10:45:00|29.73|27.33|30.83|28.43|31.14|28.74|29.52|27.12|0
1655290200000|2022-06-15 10:50:00|30.81|28.41|30.7|28.3|31.1|28.7|30.54|28.14|0
1655290500000|2022-06-15 10:55:00|30.64|28.24|30.55|28.15|30.95|28.55|30.48|28.08|0
1655290800000|2022-06-15 11:00:00|30.7|28.3|30.19|27.79|31.02|28.62|30.16|27.76|0
1655291100000|2022-06-15 11:05:00|30.08|27.68|30.73|28.33|30.73|28.33|30.08|27.68|0
1655291400000|2022-06-15 11:10:00|30.69|28.29|31.09|28.69|31.09|28.69|30.55|28.15|0
1655291700000|2022-06-15 11:15:00|31.11|28.71|31.38|28.98|31.68|29.28|31.11|28.71|0
1655292000000|2022-06-15 11:20:00|31.4|29|32.05|29.65|32.05|29.65|31.38|28.98|0
1655292300000|2022-06-15 11:25:00|32.02|29.62|32.54|30.14|32.54|30.14|32.02|29.62|0
1655292600000|2022-06-15 11:30:00|32.5|30.1|33.02|30.62|33.07|30.67|32.24|29.84|0
1655292900000|2022-06-15 11:35:00|33|30.6|32.27|29.87|33.04|30.64|32.2|29.8|0
1655293200000|2022-06-15 11:40:00|32.2|29.8|32.31|29.91|32.58|30.18|32.16|29.76|0
1655293500000|2022-06-15 11:45:00|32.33|29.93|31.89|29.49|32.33|29.93|31.74|29.34|0
1655293800000|2022-06-15 11:50:00|31.93|29.53|33.3|30.9|33.65|31.25|31.82|29.42|0
1655294100000|2022-06-15 11:55:00|33.26|30.86|33.69|31.29|34.03|31.63|33.26|30.86|0
1655294400000|2022-06-15 12:00:00|33.65|31.25|33.65|31.25|33.84|31.44|32.93|30.53|0
1655294700000|2022-06-15 12:05:00|33.72|31.32|32.97|30.57|33.86|31.46|32.91|30.51|0
1655295000000|2022-06-15 12:10:00|32.99|30.59|32.47|30.07|33.33|30.93|31.85|29.45|0
1655295300000|2022-06-15 12:15:00|32.45|30.05|32.11|29.71|32.64|30.24|31.92|29.52|0
1655295600000|2022-06-15 12:20:00|32.04|29.64|32.68|30.28|33.06|30.66|32.04|29.64|0
1655295900000|2022-06-15 12:25:00|32.71|30.31|32.39|29.99|32.9|30.5|32.22|29.82|0
1655296200000|2022-06-15 12:30:00|32.37|29.97|32.82|30.42|33.4|31|31.92|29.52|0
1655296500000|2022-06-15 12:35:00|32.86|30.46|32.78|30.38|33.09|30.69|32.48|30.08|0
1655296800000|2022-06-15 12:40:00|32.8|30.4|33.2|30.8|33.32|30.92|32.22|29.82|0
1655297100000|2022-06-15 12:45:00|33.24|30.84|34.3|31.9|34.34|31.94|33.11|30.71|0
1655297400000|2022-06-15 12:50:00|34.22|31.82|33.75|31.35|34.61|32.21|33.75|31.35|0
1655297700000|2022-06-15 12:55:00|33.71|31.31|33.78|31.38|33.94|31.54|33.28|30.88|0
1655298000000|2022-06-15 13:00:00|33.94|31.54|33.24|30.84|34.26|31.86|33.16|30.76|0
1655298300000|2022-06-15 13:05:00|33.28|30.88|33.04|30.64|33.55|31.15|33.01|30.61|0
1655298600000|2022-06-15 13:10:00|33.01|30.61|33.32|30.92|33.43|31.03|32.4|30|0
1655298900000|2022-06-15 13:15:00|33.28|30.88|33.55|31.15|33.59|31.19|32.74|30.34|0
1655299200000|2022-06-15 13:20:00|33.59|31.19|33.24|30.84|33.66|31.26|33.2|30.8|0
1655299500000|2022-06-15 13:25:00|33.27|30.87|33.16|30.76|33.43|31.03|33.04|30.64|0
1655299800000|2022-06-15 13:30:00|33.35|30.95|32.26|29.86|34.21|31.81|31.75|29.35|0
1655300100000|2022-06-15 13:35:00|32.37|29.97|32.26|29.86|32.95|30.55|31.17|28.77|0
1655300400000|2022-06-15 13:40:00|32.22|29.82|32.81|30.41|34.54|32.14|32.22|29.82|0
1655300700000|2022-06-15 13:45:00|32.93|30.53|33.32|30.92|33.56|31.16|32.7|30.3|0
1655301000000|2022-06-15 13:50:00|33.4|31|31.68|29.28|33.56|31.16|31.68|29.28|0
1655301300000|2022-06-15 13:55:00|31.64|29.24|32.17|29.77|32.95|30.55|31.64|29.24|0
1655301600000|2022-06-15 14:00:00|32.21|29.81|33.3|30.9|33.34|30.94|31.86|29.46|0
1655301900000|2022-06-15 14:05:00|33.06|30.66|32.94|30.54|33.61|31.21|32.87|30.47|0
1655302200000|2022-06-15 14:10:00|33.1|30.7|32.43|30.03|33.41|31.01|32.43|30.03|0
1655302500000|2022-06-15 14:15:00|32.28|29.88|32.09|29.69|32.98|30.58|31.74|29.34|0
1655302800000|2022-06-15 14:20:00|31.97|29.57|32.05|29.65|32.28|29.88|31.48|29.08|0
1655303100000|2022-06-15 14:25:00|32.12|29.72|32.12|29.72|32.31|29.91|31.59|29.19|0
1655303400000|2022-06-15 14:30:00|32.24|29.84|31.21|28.81|32.24|29.84|30.72|28.32|0
1655303700000|2022-06-15 14:35:00|31.28|28.88|31.02|28.62|31.55|29.15|30.91|28.51|0
1655304000000|2022-06-15 14:40:00|30.95|28.55|30.61|28.21|31.21|28.81|30.46|28.06|0
1655304300000|2022-06-15 14:45:00|30.46|28.06|30.5|28.1|30.65|28.25|30.02|27.62|0
1655304600000|2022-06-15 14:50:00|30.31|27.91|29.19|26.79|30.57|28.17|29.05|26.65|0
1655304900000|2022-06-15 14:55:00|29.23|26.83|31.14|28.74|31.25|28.85|28.9|26.5|0
1655305200000|2022-06-15 15:00:00|31.1|28.7|31.06|28.66|31.51|29.11|30.84|28.44|0
1655305500000|2022-06-15 15:05:00|31.14|28.74|30.58|28.18|31.36|28.96|30.51|28.11|0
1655305800000|2022-06-15 15:10:00|30.54|28.14|29.82|27.42|30.8|28.4|29.75|27.35|0
1655306100000|2022-06-15 15:15:00|29.78|27.38|29.96|27.56|30.25|27.85|29.64|27.24|0
1655306400000|2022-06-15 15:20:00|29.92|27.52|30.54|28.14|30.65|28.25|29.42|27.02|0
1655306700000|2022-06-15 15:25:00|30.57|28.17|31.16|28.76|31.19|28.79|30.14|27.74|0
1655307000000|2022-06-15 15:30:00|31.08|28.68|30.93|28.53|31.41|29.01|30.68|28.28|0
1655307300000|2022-06-15 15:35:00|30.86|28.46|31.75|29.35|32.05|29.65|30.86|28.46|0
1655307600000|2022-06-15 15:40:00|31.71|29.31|30.86|28.46|31.94|29.54|30.72|28.32|0
1655307900000|2022-06-15 15:45:00|30.9|28.5|29.95|27.55|31.35|28.95|29.95|27.55|0
1655308200000|2022-06-15 15:50:00|29.93|27.53|30.22|27.82|30.22|27.82|29.77|27.37|0
1655308500000|2022-06-15 15:55:00|30.24|27.84|29.81|27.41|30.79|28.39|29.73|27.33|0
1655308800000|2022-06-15 16:00:00|29.84|27.44|29.59|27.19|30.1|27.7|29.41|27.01|0
1655309100000|2022-06-15 16:05:00|29.66|27.26|29.19|26.79|29.7|27.3|28.94|26.54|0
1655309400000|2022-06-15 16:10:00|29.12|26.72|30.31|27.91|30.35|27.95|29.12|26.72|0
1655309700000|2022-06-15 16:15:00|30.39|27.99|30.62|28.22|30.76|28.36|30.17|27.77|0
1655310000000|2022-06-15 16:20:00|30.72|28.32|31.05|28.65|31.17|28.77|30.39|27.99|0
1655310300000|2022-06-15 16:25:00|31.02|28.62|30.86|28.46|31.09|28.69|30.64|28.24|0
1655310600000|2022-06-15 16:30:00|30.94|28.54|30.71|28.31|31.31|28.91|30.57|28.17|0
1655310900000|2022-06-15 16:35:00|30.68|28.28|30.23|27.83|30.83|28.43|30.2|27.8|0
1655311200000|2022-06-15 16:40:00|30.2|27.8|29.61|27.21|30.34|27.94|29.33|26.93|0
1655311500000|2022-06-15 16:45:00|29.58|27.18|29.72|27.32|29.72|27.32|29.29|26.89|0
1655311800000|2022-06-15 16:50:00|29.79|27.39|28.68|26.28|29.79|27.39|28.58|26.18|0
1655312100000|2022-06-15 16:55:00|28.65|26.25|27.91|25.51|28.78|26.38|27.75|25.35|0
1655312400000|2022-06-15 17:00:00|27.84|25.44|28.5|26.1|28.71|26.31|27.84|25.44|0
1655312700000|2022-06-15 17:05:00|28.53|26.13|28.29|25.89|28.67|26.27|28.08|25.68|0
1655313000000|2022-06-15 17:10:00|28.32|25.92|29.4|27|29.44|27.04|28.11|25.71|0
1655313300000|2022-06-15 17:15:00|29.44|27.04|29.4|27|29.51|27.11|28.98|26.58|0
1655313600000|2022-06-15 17:20:00|29.44|27.04|30.12|27.72|30.52|28.12|29.22|26.82|0
1655313900000|2022-06-15 17:25:00|30.05|27.65|31.26|28.86|31.41|29.01|29.94|27.54|0
1655314200000|2022-06-15 17:30:00|31.22|28.82|31|28.6|31.41|29.01|30.96|28.56|0
1655314500000|2022-06-15 17:35:00|31.03|28.63|31.24|28.84|31.26|28.86|30.7|28.3|0
1655314800000|2022-06-15 17:40:00|31.22|28.82|30.92|28.52|31.26|28.86|30.81|28.41|0
1655315100000|2022-06-15 17:45:00|30.88|28.48|30.11|27.71|31.03|28.63|30.08|27.68|0
1655315400000|2022-06-15 17:50:00|30.15|27.75|31.45|29.05|31.47|29.07|29.2|26.8|0
1655315700000|2022-06-15 17:55:00|31.34|28.94|32.49|30.09|33.15|30.75|31.3|28.9|0
1655316000000|2022-06-15 18:00:00|32.32|29.92|28.51|26.11|35.38|32.98|27.38|24.98|0
1655316300000|2022-06-15 18:05:00|28.03|25.63|28.8|26.4|29.83|27.43|26.19|23.79|0
1655316600000|2022-06-15 18:10:00|28.64|26.24|28.31|25.91|28.85|26.45|26.69|24.29|0
1655316900000|2022-06-15 18:15:00|28.41|26.01|29.44|27.04|30.6|28.2|27.57|25.17|0
1655317200000|2022-06-15 18:20:00|29.69|27.29|27.56|25.16|30.68|28.28|26.99|24.59|0
1655317500000|2022-06-15 18:25:00|27.9|25.5|27.16|24.76|28.82|26.42|27.16|24.76|0
1655317800000|2022-06-15 18:30:00|27.02|24.62|26.11|23.71|27.8|25.4|22.47|20.33|0
1655318100000|2022-06-15 18:35:00|26.3|23.9|31.26|28.86|32.76|30.36|26.11|23.71|0
1655318400000|2022-06-15 18:40:00|30.78|28.38|35.32|32.44|36.28|33.4|30.43|28.03|0
1655318700000|2022-06-15 18:45:00|35.86|32.98|34.94|31.34|37.88|34.28|34.9|31.3|0
1655319000000|2022-06-15 18:50:00|35.53|31.93|32.18|28.58|36.32|32.72|30.87|27.27|0
1655319300000|2022-06-15 18:55:00|32.37|28.77|31.03|27.43|33.22|29.62|29.83|26.23|0
1655319600000|2022-06-15 19:00:00|31.18|27.58|31.91|29.03|33.95|30.35|30.93|27.58|0
1655319900000|2022-06-15 19:05:00|32.25|29.37|33.19|30.31|33.47|30.59|31.3|28.42|0
1655320200000|2022-06-15 19:10:00|33.15|30.27|31.87|28.99|33.94|31.06|30.52|27.64|0
1655320500000|2022-06-15 19:15:00|31.69|28.81|32.21|29.33|32.35|29.47|30.5|27.62|0
1655320800000|2022-06-15 19:20:00|32.27|29.39|34.29|31.41|34.55|31.67|31.29|28.41|0
1655321100000|2022-06-15 19:25:00|34.39|31.51|35.78|32.9|35.93|33.05|33.5|30.62|0
1655321400000|2022-06-15 19:30:00|35.69|32.81|38.49|35.61|38.76|35.88|34.77|31.89|0
1655321700000|2022-06-15 19:35:00|38.71|35.83|34.79|31.91|39.07|36.19|34.5|31.62|0
1655322000000|2022-06-15 19:40:00|34.54|31.66|33.33|30.45|34.82|31.94|32.74|29.86|0
1655322300000|2022-06-15 19:45:00|33.07|30.19|34.39|31.51|34.39|31.51|32.53|29.65|0
1655322600000|2022-06-15 19:50:00|33.27|30.39|31.98|29.1|33.35|30.47|31.3|28.42|0
1655322900000|2022-06-15 19:55:00|32.05|29.17|32.45|29.57|33.18|30.3|32.03|29.15|0
1655323200000|2022-06-15 20:00:00|33.03|30.15|32.76|29.88|33.11|30.23|32.6|29.72|0
1655323500000|2022-06-15 20:05:00|32.68|29.8|32.8|29.92|33.22|30.34|32.61|29.73|0
1655323800000|2022-06-15 20:10:00|32.76|29.88|31.68|28.8|32.88|30|31.68|28.8|0
1655324100000|2022-06-15 20:15:00|31.72|28.84|31.73|28.37|32.31|28.95|31.66|28.3|0
1655324400000|2022-06-15 20:20:00|31.68|28.32|32.34|28.98|32.65|29.29|31.33|27.97|0
1655324700000|2022-06-15 20:25:00|32.42|29.06|32.49|29.13|32.57|29.21|32.36|29|0
1655325000000|2022-06-15 20:30:00|32.51|29.15|33.13|29.77|33.19|29.83|32.49|29.13|0
1655325300000|2022-06-15 20:35:00|33.11|29.75|33.5|30.14|33.69|30.33|33.11|29.75|0
1655325600000|2022-06-15 20:40:00|33.46|30.1|33.77|30.41|33.77|30.41|33.3|29.94|0
1655325900000|2022-06-15 20:45:00|33.65|30.29|33.81|30.45|33.81|30.45|33.28|29.92|0
1655326200000|2022-06-15 20:50:00|33.79|30.43|33.45|30.65|33.87|30.69|33.29|30.19|0
1655326500000|2022-06-15 20:55:00|33.43|30.63|32.92|30.12|33.51|30.71|32.86|30.06|0
1655326800000|2022-06-15 21:00:00|32.91|30.11|33.01|30.21|33.03|30.23|32.89|30.09|0
1655327100000|2022-06-15 21:05:00|33.02|30.22|33.1|30.3|33.13|30.33|33.02|30.22|0
1655327400000|2022-06-15 21:10:00|33.09|30.29|33.07|30.27|33.13|30.33|33.03|30.23|0
1655327700000|2022-06-15 21:15:00|33.06|30.26|33.16|30.36|33.18|30.38|33.06|30.26|0
1655328000000|2022-06-15 21:20:00|33.17|30.37|33.13|30.33|33.22|30.42|33.1|30.3|0
1655328300000|2022-06-15 21:25:00|33.12|30.32|33.32|30.52|33.33|30.53|33.12|30.32|0
1655328600000|2022-06-15 21:30:00|33.34|30.54|33.33|30.53|33.34|30.54|33.28|30.48|0
1655328900000|2022-06-15 21:35:00|33.35|30.55|33.49|30.69|33.5|30.7|33.35|30.55|0
1655329200000|2022-06-15 21:40:00|33.48|30.68|33.61|30.81|33.63|30.83|33.48|30.68|0
1655329500000|2022-06-15 21:45:00|33.59|30.79|33.75|30.95|33.75|30.95|33.52|30.72|0
1655329800000|2022-06-15 21:50:00|33.74|30.94|33.6|30.8|33.75|30.95|33.6|30.8|0
1655330100000|2022-06-15 21:55:00|33.63|30.83|33.7|30.9|33.71|30.91|33.63|30.83|0
1655330400000|2022-06-15 22:00:00|34.48|31.68|34.18|31.38|34.48|31.68|33.84|31.04|0
1655330700000|2022-06-15 22:05:00|34.16|31.36|34.42|31.62|34.42|31.62|34.06|31.26|0
1655331000000|2022-06-15 22:10:00|34.38|31.58|35.13|32.33|35.21|32.41|34.38|31.58|0
1655331300000|2022-06-15 22:15:00|35.15|32.35|36.55|33.75|36.59|33.79|35.15|32.35|0
1655331600000|2022-06-15 22:20:00|36.59|33.79|36.17|33.37|36.61|33.81|36.08|33.28|0
1655331900000|2022-06-15 22:25:00|36.19|33.39|36.33|33.53|36.38|33.58|35.96|33.16|0
1655332200000|2022-06-15 22:30:00|36.37|33.57|36.27|33.47|36.54|33.74|36|33.2|0
1655332500000|2022-06-15 22:35:00|36.25|33.45|36.14|33.34|36.29|33.49|35.99|33.19|0
1655332800000|2022-06-15 22:40:00|36.08|33.28|35.91|33.11|36.1|33.3|35.7|32.9|0
1655333100000|2022-06-15 22:45:00|35.95|33.15|35.8|33|35.95|33.15|35.74|32.94|0
1655333400000|2022-06-15 22:50:00|35.82|33.02|35.61|32.81|35.95|33.15|35.57|32.77|0
1655333700000|2022-06-15 22:55:00|35.57|32.77|36.17|33.37|36.22|33.42|35.57|32.77|0
1655334000000|2022-06-15 23:00:00|36.19|33.39|35.8|33|36.24|33.44|35.78|32.98|0
1655334300000|2022-06-15 23:05:00|35.78|32.98|35.83|33.03|35.94|33.14|35.73|32.93|0
1655334600000|2022-06-15 23:10:00|35.81|33.01|35.77|32.97|35.94|33.14|35.69|32.89|0
1655334900000|2022-06-15 23:15:00|35.71|32.91|35.66|32.86|35.73|32.93|35.56|32.76|0
1655335200000|2022-06-15 23:20:00|35.69|32.89|35.64|32.84|35.81|33.01|35.64|32.84|0
1655335500000|2022-06-15 23:25:00|35.62|32.82|35.89|33.09|35.93|33.13|35.6|32.8|0
1655335800000|2022-06-15 23:30:00|35.91|33.11|35.93|33.13|35.93|33.13|35.81|33.01|0
1655336100000|2022-06-15 23:35:00|36.06|33.26|36.56|33.76|36.56|33.76|36.06|33.26|0
1655336400000|2022-06-15 23:40:00|36.52|33.72|37.15|34.35|37.15|34.35|36.43|33.63|0
1655336700000|2022-06-15 23:45:00|37.2|34.4|37.24|34.44|37.45|34.65|37.07|34.27|0
1655337000000|2022-06-15 23:50:00|37.26|34.46|37.45|34.65|37.67|34.87|37.26|34.46|0
1655337300000|2022-06-15 23:55:00|37.49|34.69|37.81|35.01|37.84|35.04|37.45|34.65|0
1655337600000|2022-06-16 00:00:00|37.62|34.82|37.9|35.1|37.9|35.1|37.15|34.35|0
1655337900000|2022-06-16 00:05:00|37.88|35.08|37.62|34.82|37.9|35.1|37.19|34.39|0
1655338200000|2022-06-16 00:10:00|37.59|34.79|37.92|35.12|37.92|35.12|37.36|34.56|0
1655338500000|2022-06-16 00:15:00|37.87|35.07|37.96|35.16|37.96|35.16|37.48|34.68|0
1655338800000|2022-06-16 00:20:00|37.92|35.12|38.22|35.42|38.4|35.6|37.68|34.88|0
1655339100000|2022-06-16 00:25:00|38.18|35.38|38.37|35.57|38.57|35.77|38.13|35.33|0
1655339400000|2022-06-16 00:30:00|38.39|35.59|38.39|35.59|38.75|35.95|38.35|35.55|0
1655339700000|2022-06-16 00:35:00|38.35|35.55|38.32|35.52|38.61|35.81|38.26|35.46|0
1655340000000|2022-06-16 00:40:00|38.34|35.54|38.19|35.39|38.39|35.59|38.17|35.37|0
1655340300000|2022-06-16 00:45:00|38.21|35.41|38.17|35.37|38.26|35.46|38.17|35.37|0
1655340600000|2022-06-16 00:50:00|38.19|35.39|38.38|35.58|38.38|35.58|38.16|35.36|0
1655340900000|2022-06-16 00:55:00|38.34|35.54|38.21|35.41|38.38|35.58|38.16|35.36|0
1655341200000|2022-06-16 01:00:00|38.16|35.36|38.36|35.56|38.38|35.58|38.16|35.36|0
1655341500000|2022-06-16 01:05:00|38.38|35.58|38.95|36.15|39.13|36.33|38.29|35.49|0
1655341800000|2022-06-16 01:10:00|39|36.2|39.94|37.14|39.94|37.14|39|36.2|0
1655342100000|2022-06-16 01:15:00|39.89|37.09|39.62|36.82|39.89|37.09|39.31|36.51|0
1655342400000|2022-06-16 01:20:00|39.57|36.77|39.03|36.23|39.57|36.77|38.95|36.15|0
1655342700000|2022-06-16 01:25:00|38.99|36.19|38.79|35.99|39.14|36.34|38.77|35.97|0
1655343000000|2022-06-16 01:30:00|38.77|35.97|38.19|35.39|38.81|36.01|38.15|35.35|0
1655343300000|2022-06-16 01:35:00|38.24|35.44|37.71|34.91|38.5|35.7|37.67|34.87|0
1655343600000|2022-06-16 01:40:00|37.73|34.93|36.59|33.79|37.73|34.93|36.59|33.79|0
1655343900000|2022-06-16 01:45:00|36.64|33.84|36.68|33.88|36.85|34.05|36.26|33.46|0
1655344200000|2022-06-16 01:50:00|36.59|33.79|36.72|33.92|36.8|34|36.47|33.67|0
1655344500000|2022-06-16 01:55:00|36.76|33.96|36.55|33.75|36.93|34.13|36.34|33.54|0
1655344800000|2022-06-16 02:00:00|36.5|33.7|36.93|34.13|36.97|34.17|36.5|33.7|0
1655345100000|2022-06-16 02:05:00|36.97|34.17|36|33.2|36.97|34.17|36|33.2|0
1655345400000|2022-06-16 02:10:00|36.06|33.26|36.04|33.24|36.2|33.4|35.7|32.9|0
1655345700000|2022-06-16 02:15:00|35.99|33.19|35.91|33.11|36.5|33.7|35.87|33.07|0
1655346000000|2022-06-16 02:20:00|35.87|33.07|35.82|33.02|36.29|33.49|35.82|33.02|0
1655346300000|2022-06-16 02:25:00|35.87|33.07|35.57|32.77|36.07|33.27|35.41|32.61|0
1655346600000|2022-06-16 02:30:00|35.61|32.81|36.03|33.23|36.11|33.31|35.53|32.73|0
1655346900000|2022-06-16 02:35:00|35.94|33.14|36.19|33.39|36.26|33.46|35.9|33.1|0
1655347200000|2022-06-16 02:40:00|36.21|33.41|36.66|33.86|36.7|33.9|36.07|33.27|0
1655347500000|2022-06-16 02:45:00|36.7|33.9|36.7|33.9|37|34.2|36.61|33.81|0
1655347800000|2022-06-16 02:50:00|36.65|33.85|36.57|33.77|36.95|34.15|36.53|33.73|0
1655348100000|2022-06-16 02:55:00|36.61|33.81|36.69|33.89|36.69|33.89|36.48|33.68|0
1655348400000|2022-06-16 03:00:00|36.74|33.94|36.82|34.02|36.86|34.06|36.61|33.81|0
1655348700000|2022-06-16 03:05:00|36.8|34|37.07|34.27|37.07|34.27|36.73|33.93|0
1655349000000|2022-06-16 03:10:00|37.03|34.23|37.41|34.61|37.41|34.61|36.99|34.19|0
1655349300000|2022-06-16 03:15:00|37.43|34.63|37.45|34.65|37.63|34.83|37.28|34.48|0
1655349600000|2022-06-16 03:20:00|37.43|34.63|37.86|35.06|37.89|35.09|37.41|34.61|0
1655349900000|2022-06-16 03:25:00|37.84|35.04|37.8|35|37.97|35.17|37.63|34.83|0
1655350200000|2022-06-16 03:30:00|37.75|34.95|37.54|34.74|37.88|35.08|37.49|34.69|0
1655350500000|2022-06-16 03:35:00|37.49|34.69|36.42|33.62|37.49|34.69|36.4|33.6|0
1655350800000|2022-06-16 03:40:00|36.47|33.67|36.21|33.41|36.51|33.71|35.96|33.16|0
1655351100000|2022-06-16 03:45:00|36.17|33.37|35.96|33.16|36.46|33.66|35.88|33.08|0
1655351400000|2022-06-16 03:50:00|36|33.2|35.58|32.78|36.23|33.43|35.54|32.74|0
1655351700000|2022-06-16 03:55:00|35.56|32.76|35.79|32.99|35.83|33.03|35.5|32.7|0
1655352000000|2022-06-16 04:00:00|35.77|32.97|35.1|32.3|36.14|33.34|35.1|32.3|0
1655352300000|2022-06-16 04:05:00|35.04|32.24|35.27|32.47|35.45|32.65|35.04|32.24|0
1655352600000|2022-06-16 04:10:00|35.29|32.49|35.37|32.57|35.41|32.61|34.84|32.04|0
1655352900000|2022-06-16 04:15:00|35.41|32.61|34.87|32.07|35.41|32.61|34.83|32.03|0
1655353200000|2022-06-16 04:20:00|34.85|32.05|34.51|31.71|35.34|32.54|34.51|31.71|0
1655353500000|2022-06-16 04:25:00|34.53|31.73|34.79|31.99|35.07|32.27|34.51|31.71|0
1655353800000|2022-06-16 04:30:00|34.83|32.03|35.36|32.56|35.4|32.6|34.75|31.95|0
1655354100000|2022-06-16 04:35:00|35.32|32.52|35.32|32.52|35.36|32.56|35.11|32.31|0
1655354400000|2022-06-16 04:40:00|35.34|32.54|34.5|31.7|35.36|32.56|34.42|31.62|0
1655354700000|2022-06-16 04:45:00|34.54|31.74|34.62|31.82|34.7|31.9|34.42|31.62|0
1655355000000|2022-06-16 04:50:00|34.66|31.86|34.45|31.65|34.66|31.86|34.37|31.57|0
1655355300000|2022-06-16 04:55:00|34.49|31.69|34.09|31.29|34.74|31.94|34.09|31.29|0
1655355600000|2022-06-16 05:00:00|34.13|31.33|33.75|30.95|34.33|31.53|33.61|30.81|0
1655355900000|2022-06-16 05:05:00|33.77|30.97|33.37|30.57|33.81|31.01|33.26|30.46|0
1655356200000|2022-06-16 05:10:00|33.33|30.53|32.71|29.91|33.45|30.65|32.48|29.68|0
1655356500000|2022-06-16 05:15:00|32.73|29.93|32.9|30.1|33.09|30.29|32.57|29.77|0
1655356800000|2022-06-16 05:20:00|32.86|30.06|32.82|30.02|33.25|30.45|32.7|29.9|0
1655357100000|2022-06-16 05:25:00|32.84|30.04|33.01|30.21|33.46|30.66|32.82|30.02|0
1655357400000|2022-06-16 05:30:00|33.03|30.23|32.26|29.46|33.25|30.45|32.24|29.44|0
1655357700000|2022-06-16 05:35:00|32.28|29.48|32.12|29.32|32.35|29.55|31.82|29.02|0
1655358000000|2022-06-16 05:40:00|32.08|29.28|32.18|29.38|32.52|29.72|31.97|29.17|0
1655358300000|2022-06-16 05:45:00|32.2|29.4|31.93|29.13|32.2|29.4|31.59|28.79|0
1655358600000|2022-06-16 05:50:00|31.87|29.07|30.95|28.15|31.93|29.13|30.95|28.15|0
1655358900000|2022-06-16 05:55:00|30.99|28.19|30.84|28.04|31.1|28.3|30.84|28.04|0
1655359200000|2022-06-16 06:00:00|31.06|28.26|31.09|28.29|31.88|29.08|30.98|28.18|0
1655359500000|2022-06-16 06:05:00|31.13|28.33|31.09|28.29|31.17|28.37|30.61|27.81|0
1655359800000|2022-06-16 06:10:00|30.98|28.18|30.85|28.05|31.17|28.37|30.72|27.92|0
1655360100000|2022-06-16 06:15:00|30.87|28.07|30.5|27.7|31.16|28.36|30.44|27.64|0
1655360400000|2022-06-16 06:20:00|30.44|27.64|30.42|27.62|30.76|27.96|30.28|27.48|0
1655360700000|2022-06-16 06:25:00|30.53|27.73|30.45|27.65|31|28.2|30.02|27.22|0
1655361000000|2022-06-16 06:30:00|30.41|27.61|29.03|26.27|30.45|27.65|28.45|25.74|0
1655361300000|2022-06-16 06:35:00|28.92|26.17|28.41|25.7|29|26.23|28.32|25.62|0
1655361600000|2022-06-16 06:40:00|28.37|25.67|28.23|25.54|28.37|25.67|27.44|24.83|0
1655361900000|2022-06-16 06:45:00|28.26|25.57|28.71|25.98|28.92|26.16|28.19|25.51|0
1655362200000|2022-06-16 06:50:00|28.59|25.87|28.7|25.96|28.92|26.16|27.95|25.29|0
1655362500000|2022-06-16 06:55:00|28.84|26.09|28.73|25.99|29.01|26.24|28.46|25.75|0
1655362800000|2022-06-16 07:00:00|28.69|25.96|29.32|25.96|29.6|26.24|28.26|25.47|0
1655363100000|2022-06-16 07:05:00|28.94|26.06|28.59|25.71|29.15|26.27|28.5|25.62|0
1655363400000|2022-06-16 07:10:00|28.69|25.81|28.49|25.61|28.73|25.85|27.74|24.86|0
1655363700000|2022-06-16 07:15:00|28.45|25.57|27.32|24.44|28.45|25.57|26.72|23.84|0
1655364000000|2022-06-16 07:20:00|27.37|24.49|25.85|22.97|27.37|24.49|25.85|22.97|0
1655364300000|2022-06-16 07:25:00|25.92|23.04|28.07|25.19|28.24|25.36|25.46|22.58|0
1655364600000|2022-06-16 07:30:00|28|25.12|25.81|22.93|28|25.12|25.24|22.36|0
1655364900000|2022-06-16 07:35:00|25.92|23.04|26.04|23.16|26.69|23.81|25.21|22.33|0
1655365200000|2022-06-16 07:40:00|26.16|23.28|26.62|23.74|26.66|23.78|25.45|22.57|0
1655365500000|2022-06-16 07:45:00|26.56|23.68|26.43|23.55|27.11|24.23|26.08|23.2|0
1655365800000|2022-06-16 07:50:00|26.46|23.58|26.27|23.39|26.46|23.58|25.24|22.36|0
1655366100000|2022-06-16 07:55:00|26.29|23.41|26.49|23.61|26.94|24.06|25.8|22.92|0
1655366400000|2022-06-16 08:00:00|26.4|23.52|27.56|24.68|27.72|24.84|26.08|23.2|0
1655366700000|2022-06-16 08:05:00|27.59|24.71|26.82|23.94|27.66|24.78|26.77|23.89|0
1655367000000|2022-06-16 08:10:00|26.83|23.95|26.77|23.89|26.93|24.05|26.35|23.47|0
1655367300000|2022-06-16 08:15:00|26.72|23.84|26.57|23.69|27.22|24.34|26.57|23.69|0
1655367600000|2022-06-16 08:20:00|26.59|23.71|26.54|23.66|26.83|23.95|25.95|23.07|0
1655367900000|2022-06-16 08:25:00|26.51|23.63|26.45|23.57|27.02|24.14|26.12|23.24|0
1655368200000|2022-06-16 08:30:00|26.43|23.55|25.5|22.62|26.48|23.6|25.5|22.62|0
1655368500000|2022-06-16 08:35:00|25.42|22.54|26.05|23.17|26.18|23.3|25.32|22.44|0
1655368800000|2022-06-16 08:40:00|26.19|23.31|25.24|22.36|26.19|23.31|25.14|22.26|0
1655369100000|2022-06-16 08:45:00|25.27|22.39|25.73|22.85|25.79|22.91|25.27|22.39|0
1655369400000|2022-06-16 08:50:00|25.7|22.82|24.81|21.93|25.7|22.82|24.44|21.56|0
1655369700000|2022-06-16 08:55:00|24.82|21.94|23.97|21.09|24.84|21.96|23.95|21.07|0
1655370000000|2022-06-16 09:00:00|23.94|21.06|23.65|20.77|23.97|21.09|22.47|19.59|0
1655370300000|2022-06-16 09:05:00|23.63|20.75|24.16|21.28|24.41|21.53|23.53|20.65|0
1655370600000|2022-06-16 09:10:00|24.11|21.23|24.73|21.85|24.81|21.93|24.02|21.14|0
1655370900000|2022-06-16 09:15:00|24.72|21.84|24.67|21.79|25.26|22.38|24.58|21.7|0
1655371200000|2022-06-16 09:20:00|24.69|21.81|24.79|21.91|24.85|21.97|23.76|20.88|0
1655371500000|2022-06-16 09:25:00|24.75|21.87|25.23|22.35|25.31|22.43|24.67|21.79|0
1655371800000|2022-06-16 09:30:00|25.14|22.26|23.61|20.73|25.29|22.41|23.61|20.73|0
1655372100000|2022-06-16 09:35:00|23.62|20.74|23.58|20.7|23.85|20.97|23.51|20.63|0
1655372400000|2022-06-16 09:40:00|23.62|20.74|23.66|20.78|24|21.12|23.19|20.31|0
1655372700000|2022-06-16 09:45:00|23.6|20.72|24.09|21.21|24.09|21.21|23.46|20.58|0
1655373000000|2022-06-16 09:50:00|24.12|21.24|24.2|21.32|24.23|21.35|23.68|20.8|0
1655373300000|2022-06-16 09:55:00|24.23|21.35|24.53|21.65|24.68|21.8|24|21.12|0
1655373600000|2022-06-16 10:00:00|24.55|21.67|25.08|22.2|25.14|22.26|23.99|21.11|0
1655373900000|2022-06-16 10:05:00|25.03|22.15|25.01|22.13|25.2|22.32|24.86|21.98|0
1655374200000|2022-06-16 10:10:00|25.04|22.16|24.83|21.95|25.44|22.56|24.8|21.92|0
1655374500000|2022-06-16 10:15:00|24.84|21.96|25.13|22.25|25.13|22.25|24.65|21.77|0
1655374800000|2022-06-16 10:20:00|24.98|22.1|24.14|21.26|24.98|22.1|24.02|21.14|0
1655375100000|2022-06-16 10:25:00|24.11|21.23|23.9|21.02|24.19|21.31|23.87|20.99|0
1655375400000|2022-06-16 10:30:00|23.87|20.99|23.63|20.75|24.09|21.21|23.56|20.68|0
1655375700000|2022-06-16 10:35:00|23.62|20.74|23.53|20.65|23.73|20.85|23.4|20.52|0
1655376000000|2022-06-16 10:40:00|23.52|20.64|23.57|20.69|23.6|20.72|23.4|20.52|0
1655376300000|2022-06-16 10:45:00|23.56|20.68|23.86|20.98|23.92|21.04|23.34|20.46|0
1655376600000|2022-06-16 10:50:00|23.83|20.95|23.55|20.67|24.01|21.13|23.22|20.34|0
1655376900000|2022-06-16 10:55:00|23.57|20.69|23.48|20.6|24.2|21.32|23.29|20.41|0
1655377200000|2022-06-16 11:00:00|23.54|20.66|24.36|21.48|24.53|21.65|23.54|20.66|0
1655377500000|2022-06-16 11:05:00|24.35|21.47|24.37|21.49|24.84|21.96|24.18|21.3|0
1655377800000|2022-06-16 11:10:00|24.39|21.51|24.4|21.52|24.58|21.7|24|21.12|0
1655378100000|2022-06-16 11:15:00|24.45|21.57|24.12|21.24|24.45|21.57|23.84|20.96|0
1655378400000|2022-06-16 11:20:00|24.13|21.25|24.17|21.29|24.37|21.49|23.81|20.93|0
1655378700000|2022-06-16 11:25:00|24.22|21.34|25|22.12|25.26|22.38|24.13|21.25|0
1655379000000|2022-06-16 11:30:00|24.88|22|25.03|22.15|25.09|22.21|24.28|21.4|0
1655379300000|2022-06-16 11:35:00|25.06|22.18|24.64|21.76|25.32|22.44|24.64|21.76|0
1655379600000|2022-06-16 11:40:00|24.58|21.7|23.6|20.72|24.72|21.84|23.39|20.51|0
1655379900000|2022-06-16 11:45:00|23.52|20.64|22.97|20.09|23.52|20.64|22.86|19.98|0
1655380200000|2022-06-16 11:50:00|23|20.12|23.31|20.43|23.34|20.46|22.85|19.97|0
1655380500000|2022-06-16 11:55:00|23.28|20.4|23.95|21.07|24.1|21.22|23.14|20.26|0
1655380800000|2022-06-16 12:00:00|23.92|21.04|24.88|22|25.19|22.31|23.72|20.84|0
1655381100000|2022-06-16 12:05:00|24.94|22.06|25.43|22.55|25.59|22.71|24.85|21.97|0
1655381400000|2022-06-16 12:10:00|25.4|22.52|25.68|22.8|25.93|23.05|25.31|22.43|0
1655381700000|2022-06-16 12:15:00|25.65|22.77|24.91|22.03|25.93|23.05|24.85|21.97|0
1655382000000|2022-06-16 12:20:00|24.95|22.07|25.87|22.99|25.96|23.08|24.94|22.06|0
1655382300000|2022-06-16 12:25:00|25.83|22.95|25.5|22.62|26.15|23.27|25.35|22.47|0
1655382600000|2022-06-16 12:30:00|25.47|22.59|25.81|22.93|26.15|23.27|25.19|22.31|0
1655382900000|2022-06-16 12:35:00|25.86|22.98|26.43|23.55|26.82|23.94|25.58|22.7|0
1655383200000|2022-06-16 12:40:00|26.4|23.52|25.67|22.79|26.43|23.55|25.48|22.6|0
1655383500000|2022-06-16 12:45:00|25.64|22.76|25.14|22.26|25.89|23.01|25.02|22.14|0
1655383800000|2022-06-16 12:50:00|25.17|22.29|25.14|22.26|25.48|22.6|25.02|22.14|0
1655384100000|2022-06-16 12:55:00|25.17|22.29|24.73|21.85|25.36|22.48|24.53|21.65|0
1655384400000|2022-06-16 13:00:00|24.71|21.83|24.43|21.55|25.59|22.71|24.29|21.49|0
1655384700000|2022-06-16 13:05:00|24.42|21.54|24.16|21.28|24.52|21.64|23.87|20.99|0
1655385000000|2022-06-16 13:10:00|24.13|21.25|24.04|21.16|24.22|21.34|23.8|20.92|0
1655385300000|2022-06-16 13:15:00|24.01|21.13|23.74|20.86|24.07|21.19|23.69|20.81|0
1655385600000|2022-06-16 13:20:00|23.71|20.83|23.36|20.48|23.83|20.95|23.33|20.45|0
1655385900000|2022-06-16 13:25:00|23.3|20.42|23.22|20.34|23.62|20.74|23.1|20.22|0
1655386200000|2022-06-16 13:30:00|23.24|20.36|22.14|19.26|23.68|20.8|22.03|19.15|0
1655386500000|2022-06-16 13:35:00|22.08|19.2|21.29|18.41|22.64|19.76|20.76|17.88|0
1655386800000|2022-06-16 13:40:00|21.26|18.38|20.89|18.01|21.67|18.79|20.52|17.64|0
1655387100000|2022-06-16 13:45:00|20.84|17.96|22.08|19.2|22.64|19.76|20.73|17.85|0
1655387400000|2022-06-16 13:50:00|22|19.12|18.97|16.09|22|19.12|18.75|15.87|0
1655387700000|2022-06-16 13:55:00|19.49|16.61|20.43|17.55|21.1|18.22|19.49|16.61|0
1655388000000|2022-06-16 14:00:00|20.26|17.38|19.67|16.79|20.65|17.77|19.57|16.69|0
1655388300000|2022-06-16 14:05:00|19.59|16.71|19.59|16.71|19.67|16.79|18.99|16.11|0
1655388600000|2022-06-16 14:10:00|19.54|16.66|20.09|17.21|20.55|17.67|19.24|16.36|0
1655388900000|2022-06-16 14:15:00|20.01|17.13|20.22|17.34|20.95|18.07|19.99|17.11|0
1655389200000|2022-06-16 14:20:00|20.06|17.18|21.29|18.41|21.56|18.68|20.06|17.18|0
1655389500000|2022-06-16 14:25:00|21.32|18.44|21.59|18.71|21.7|18.82|21.18|18.3|0
1655389800000|2022-06-16 14:30:00|21.48|18.6|21.26|18.38|21.64|18.76|20.84|17.96|0
1655390100000|2022-06-16 14:35:00|21.21|18.33|20.24|17.36|21.21|18.33|20.21|17.33|0
1655390400000|2022-06-16 14:40:00|20.21|17.33|19.23|16.35|20.36|17.48|19.23|16.35|0
1655390700000|2022-06-16 14:45:00|19.25|16.37|18.69|15.81|19.43|16.55|18.69|15.81|0
1655391000000|2022-06-16 14:50:00|18.72|15.84|18.81|15.93|18.91|16.03|18.26|15.38|0
1655391300000|2022-06-16 14:55:00|18.84|15.96|18.76|15.88|19.42|16.54|18.76|15.88|0
1655391600000|2022-06-16 15:00:00|18.74|15.86|19.54|16.66|19.69|16.81|18.72|15.84|0
1655391900000|2022-06-16 15:05:00|19.47|16.59|19.49|16.61|19.52|16.64|18.91|16.03|0
1655392200000|2022-06-16 15:10:00|19.44|16.56|20.53|17.65|20.53|17.65|19.32|16.44|0
1655392500000|2022-06-16 15:15:00|20.38|17.5|20.14|17.26|20.87|17.99|20.04|17.16|0
1655392800000|2022-06-16 15:20:00|20.09|17.21|21.04|18.16|21.33|18.45|19.92|17.04|0
1655393100000|2022-06-16 15:25:00|21.02|18.14|21.44|18.56|22.17|19.29|20.94|18.06|0
1655393400000|2022-06-16 15:30:00|21.47|18.59|20.88|18|21.6|18.72|20.86|17.98|0
1655393700000|2022-06-16 15:35:00|20.8|17.92|20.6|17.72|20.99|18.11|20.11|17.23|0
1655394000000|2022-06-16 15:40:00|20.63|17.75|19.68|16.8|20.68|17.8|19.36|16.48|0
1655394300000|2022-06-16 15:45:00|19.62|16.74|19.71|16.83|19.73|16.85|19.39|16.51|0
1655394600000|2022-06-16 15:50:00|19.81|16.93|19.46|16.58|20.03|17.15|19.25|16.37|0
1655394900000|2022-06-16 15:55:00|19.48|16.6|20.47|17.59|20.47|17.59|19.43|16.55|0
1655395200000|2022-06-16 16:00:00|20.44|17.56|19.85|16.97|20.6|17.72|19.58|16.7|0
1655395500000|2022-06-16 16:05:00|19.8|16.92|19.16|16.28|20|17.12|19.16|16.28|0
1655395800000|2022-06-16 16:10:00|19.13|16.25|18.96|16.08|19.63|16.75|18.91|16.03|0
1655396100000|2022-06-16 16:15:00|18.94|16.06|19.2|16.32|19.67|16.79|18.94|16.06|0
1655396400000|2022-06-16 16:20:00|19.18|16.3|19.32|16.44|19.55|16.67|18.96|16.08|0
1655396700000|2022-06-16 16:25:00|19.4|16.52|20.23|17.35|20.36|17.48|19.15|16.27|0
1655397000000|2022-06-16 16:30:00|20.25|17.37|20|17.12|20.43|17.55|19.46|16.58|0
1655397300000|2022-06-16 16:35:00|19.97|17.09|19.65|16.77|19.97|17.09|19.25|16.37|0
1655397600000|2022-06-16 16:40:00|19.69|16.81|20.22|17.34|20.51|17.63|19.44|16.56|0
1655397900000|2022-06-16 16:45:00|20.17|17.29|20.51|17.63|20.73|17.85|19.89|17.01|0
1655398200000|2022-06-16 16:50:00|20.53|17.65|20.2|17.32|20.69|17.81|19.99|17.11|0
1655398500000|2022-06-16 16:55:00|20.22|17.34|20.09|17.21|20.22|17.34|19.66|16.78|0
1655398800000|2022-06-16 17:00:00|20.25|17.37|20.07|17.19|20.84|17.96|19.89|17.01|0
1655399100000|2022-06-16 17:05:00|20.12|17.24|20.97|18.09|21.37|18.49|19.89|17.01|0
1655399400000|2022-06-16 17:10:00|21.01|18.13|20.73|17.85|21.06|18.18|20.42|17.54|0
1655399700000|2022-06-16 17:15:00|20.71|17.83|20.42|17.54|20.98|18.1|20.42|17.54|0
1655400000000|2022-06-16 17:20:00|20.45|17.57|19.78|16.9|20.5|17.62|19.73|16.85|0
1655400300000|2022-06-16 17:25:00|19.81|16.93|21.07|18.19|21.56|18.68|19.63|16.75|0
1655400600000|2022-06-16 17:30:00|21.09|18.21|21.07|18.19|21.37|18.49|20.29|17.41|0
1655400900000|2022-06-16 17:35:00|21.1|18.22|20.83|17.95|21.15|18.27|20.29|17.41|0
1655401200000|2022-06-16 17:40:00|20.78|17.9|19.7|16.82|20.94|18.06|19.7|16.82|0
1655401500000|2022-06-16 17:45:00|19.65|16.77|19.7|16.82|19.79|16.91|19.23|16.35|0
1655401800000|2022-06-16 17:50:00|19.8|16.92|19.37|16.49|19.8|16.92|19.26|16.38|0
1655402100000|2022-06-16 17:55:00|19.4|16.52|17.23|14.35|19.52|16.64|17.16|14.28|0
1655402400000|2022-06-16 18:00:00|17.16|14.28|17.41|14.53|17.64|14.76|17.12|14.24|0
1655402700000|2022-06-16 18:05:00|17.39|14.51|17|14.12|17.52|14.64|16.78|13.9|0
1655403000000|2022-06-16 18:10:00|16.96|14.08|17.27|14.39|17.34|14.46|16.93|14.05|0
1655403300000|2022-06-16 18:15:00|17.25|14.37|17.2|14.32|17.27|14.39|16.93|14.05|0
1655403600000|2022-06-16 18:20:00|17.25|14.37|16.75|13.87|17.32|14.44|16.67|13.79|0
1655403900000|2022-06-16 18:25:00|16.78|13.9|16.6|13.72|16.93|14.05|16.6|13.72|0
1655404200000|2022-06-16 18:30:00|16.53|13.65|16.66|13.78|17.02|14.14|16.47|13.59|0
1655404500000|2022-06-16 18:35:00|16.69|13.81|16.82|13.94|17|14.12|16.45|13.57|0
1655404800000|2022-06-16 18:40:00|16.84|13.96|17.02|14.14|17.63|14.75|16.84|13.96|0
1655405100000|2022-06-16 18:45:00|16.97|14.09|15.8|12.93|17.24|14.36|15.8|12.93|0
1655405400000|2022-06-16 18:50:00|15.82|12.94|15.68|12.83|16.12|13.24|15.61|12.78|0
1655405700000|2022-06-16 18:55:00|15.71|12.85|17.59|14.71|17.59|14.71|15.64|12.79|0
1655406000000|2022-06-16 19:00:00|17.57|14.69|18.64|15.76|19|16.12|17.46|14.58|0
1655406300000|2022-06-16 19:05:00|18.55|15.67|19.44|16.56|19.44|16.56|18.08|15.2|0
1655406600000|2022-06-16 19:10:00|19.42|16.54|19|16.12|20.04|17.16|18.61|15.73|0
1655406900000|2022-06-16 19:15:00|18.81|15.93|19.29|16.41|19.29|16.41|18.33|15.45|0
1655407200000|2022-06-16 19:20:00|19.3|16.42|19.29|16.41|19.76|16.88|19.12|16.24|0
1655407500000|2022-06-16 19:25:00|19.24|16.36|19.64|16.76|20.14|17.26|19.07|16.19|0
1655407800000|2022-06-16 19:30:00|19.59|16.71|18.3|15.42|19.74|16.86|18.18|15.3|0
1655408100000|2022-06-16 19:35:00|18.17|15.29|17.94|15.06|18.44|15.56|17.47|14.59|0
1655408400000|2022-06-16 19:40:00|17.97|15.09|17.62|14.74|18.8|15.92|17.62|14.74|0
1655408700000|2022-06-16 19:45:00|17.6|14.72|16.94|14.06|17.83|14.95|16.72|13.84|0
1655409000000|2022-06-16 19:50:00|17.02|14.14|17.46|14.58|17.76|14.88|16.96|14.08|0
1655409300000|2022-06-16 19:55:00|17.57|14.69|19.09|16.21|19.09|16.21|17.37|14.49|0
1655409600000|2022-06-16 20:00:00|18.7|15.82|18.57|15.69|19.11|16.23|18.46|15.58|0
1655409900000|2022-06-16 20:05:00|18.53|15.65|18.27|15.39|19.21|16.33|18.27|15.39|0
1655410200000|2022-06-16 20:10:00|18.22|15.34|19.41|16.53|19.41|16.53|18.22|15.34|0
1655410500000|2022-06-16 20:15:00|19.51|16.15|18.84|15.48|19.54|16.18|18.79|15.43|0
1655410800000|2022-06-16 20:20:00|18.89|15.53|18.99|15.63|19.01|15.65|18.75|15.39|0
1655411100000|2022-06-16 20:25:00|18.98|15.62|19.26|15.9|19.26|15.9|18.81|15.45|0
1655411400000|2022-06-16 20:30:00|19.27|15.91|19.15|15.79|19.42|16.06|19.15|15.79|0
1655411700000|2022-06-16 20:35:00|19.12|15.76|19.07|15.71|19.23|15.87|19.05|15.69|0
1655412000000|2022-06-16 20:40:00|19.09|15.73|19.07|15.71|19.15|15.79|19.02|15.66|0
1655412300000|2022-06-16 20:45:00|19.11|15.75|19.64|16.28|19.64|16.28|19.11|15.75|0
1655412600000|2022-06-16 20:50:00|19.6|16.24|19.84|16.48|19.91|16.55|19.59|16.23|0
1655412900000|2022-06-16 20:55:00|19.81|16.45|19.77|16.41|19.95|16.59|19.66|16.3|0
1655413200000|2022-06-16 21:00:00|19.73|16.37|19.8|16.44|19.8|16.44|19.69|16.33|0
1655413500000|2022-06-16 21:05:00|19.79|16.43|19.79|16.43|19.82|16.46|19.74|16.38|0
1655413800000|2022-06-16 21:10:00|19.76|16.4|19.81|16.45|19.82|16.46|19.76|16.4|0
1655414100000|2022-06-16 21:15:00|19.77|16.41|19.81|16.45|19.82|16.46|19.77|16.41|0
1655414400000|2022-06-16 21:20:00|19.82|16.46|19.86|16.5|19.88|16.52|19.82|16.46|0
1655414700000|2022-06-16 21:25:00|19.85|16.49|19.87|16.51|19.87|16.51|19.81|16.45|0
1655415000000|2022-06-16 21:30:00|19.9|16.54|19.79|16.43|19.9|16.54|19.78|16.42|0
1655415300000|2022-06-16 21:35:00|19.78|16.42|19.75|16.39|19.78|16.42|19.75|16.39|0
1655415600000|2022-06-16 21:40:00|19.74|16.38|19.82|16.46|19.82|16.46|19.74|16.38|0
1655415900000|2022-06-16 21:45:00|19.8|16.44|19.7|16.34|19.8|16.44|19.7|16.34|0
1655416200000|2022-06-16 21:50:00|19.77|16.41|19.73|16.37|19.78|16.42|19.7|16.34|0
1655416500000|2022-06-16 21:55:00|19.74|16.38|19.81|16.45|19.82|16.46|19.73|16.37|0
1655416800000|2022-06-16 22:00:00|19.88|16.52|20.25|16.89|20.33|16.97|19.88|16.52|0
1655417100000|2022-06-16 22:05:00|20.29|16.93|20.19|16.83|20.38|17.02|20.12|16.76|0
1655417400000|2022-06-16 22:10:00|19.69|16.33|19.63|16.27|19.82|16.46|19.57|16.21|0
1655417700000|2022-06-16 22:15:00|19.64|16.28|19.52|16.16|19.69|16.33|19.47|16.11|0
1655418000000|2022-06-16 22:20:00|19.54|16.18|19.95|16.59|20.02|16.66|19.54|16.18|0
1655418300000|2022-06-16 22:25:00|19.97|16.61|20.19|16.83|20.19|16.83|19.84|16.48|0
1655418600000|2022-06-16 22:30:00|20.22|16.86|20.09|16.73|20.22|16.86|19.91|16.55|0
1655418900000|2022-06-16 22:35:00|20.06|16.7|20.14|16.78|20.14|16.78|19.79|16.43|0
1655419200000|2022-06-16 22:40:00|20.16|16.8|19.99|16.63|20.16|16.8|19.93|16.57|0
1655419500000|2022-06-16 22:45:00|19.96|16.6|19.81|16.45|19.96|16.6|19.78|16.42|0
1655419800000|2022-06-16 22:50:00|19.83|16.47|19.83|16.47|19.96|16.6|19.78|16.42|0
1655420100000|2022-06-16 22:55:00|19.81|16.45|19.55|16.19|19.84|16.48|19.55|16.19|0
1655420400000|2022-06-16 23:00:00|19.58|16.22|19.8|16.44|19.83|16.47|19.58|16.22|0
1655420700000|2022-06-16 23:05:00|19.83|16.47|19.78|16.42|19.88|16.52|19.7|16.34|0
1655421000000|2022-06-16 23:10:00|19.76|16.4|19.68|16.32|19.8|16.44|19.6|16.24|0
1655421300000|2022-06-16 23:15:00|19.7|16.34|19.18|15.82|19.73|16.37|19.15|15.79|0
1655421600000|2022-06-16 23:20:00|19.15|15.79|18.84|15.48|19.15|15.79|18.77|15.41|0
1655421900000|2022-06-16 23:25:00|18.86|15.5|19.08|15.72|19.1|15.74|18.86|15.5|0
1655422200000|2022-06-16 23:30:00|19.03|15.67|19.35|15.99|19.45|16.09|18.93|15.57|0
1655422500000|2022-06-16 23:35:00|19.33|15.97|19.17|15.81|19.35|15.99|19.13|15.77|0
1655422800000|2022-06-16 23:40:00|19.26|15.9|19.3|15.94|19.32|15.96|19.12|15.76|0
1655423100000|2022-06-16 23:45:00|19.32|15.96|19.99|16.63|20.02|16.66|19.27|15.91|0
1655423400000|2022-06-16 23:50:00|20.02|16.66|20.07|16.71|20.12|16.76|19.83|16.47|0
1655423700000|2022-06-16 23:55:00|20.09|16.73|19.82|16.46|20.09|16.73|19.76|16.4|0
1655424000000|2022-06-17 00:00:00|19.81|16.45|19.07|15.71|19.86|16.5|18.96|15.6|0
1655424300000|2022-06-17 00:05:00|19.02|15.66|19.77|16.41|19.77|16.41|18.95|15.59|0
1655424600000|2022-06-17 00:10:00|19.81|16.45|20.39|17.03|20.43|17.07|19.81|16.45|0
1655424900000|2022-06-17 00:15:00|20.46|17.1|20.75|17.39|20.86|17.5|20.43|17.07|0
1655425200000|2022-06-17 00:20:00|20.7|17.34|20.32|16.96|20.71|17.35|20.21|16.85|0
1655425500000|2022-06-17 00:25:00|20.35|16.99|20.54|17.18|20.67|17.31|20.16|16.8|0
1655425800000|2022-06-17 00:30:00|20.53|17.17|19.74|16.38|20.59|17.23|19.73|16.37|0
1655426100000|2022-06-17 00:35:00|19.73|16.37|19.46|16.1|20.08|16.72|19.43|16.07|0
1655426400000|2022-06-17 00:40:00|19.35|15.99|19.58|16.22|19.88|16.52|19.28|15.92|0
1655426700000|2022-06-17 00:45:00|19.6|16.24|19.8|16.44|19.9|16.54|19.58|16.22|0
1655427000000|2022-06-17 00:50:00|19.79|16.43|19.95|16.59|20.05|16.69|19.7|16.34|0
1655427300000|2022-06-17 00:55:00|19.96|16.6|20.1|16.74|20.12|16.76|19.77|16.41|0
1655427600000|2022-06-17 01:00:00|20.07|16.71|19.88|16.52|20.25|16.89|19.83|16.47|0
1655427900000|2022-06-17 01:05:00|19.89|16.53|20.3|16.94|20.45|17.09|19.89|16.53|0
1655428200000|2022-06-17 01:10:00|20.33|16.97|20.17|16.81|20.35|16.99|20.02|16.66|0
1655428500000|2022-06-17 01:15:00|20.18|16.82|20.22|16.86|20.48|17.12|20.18|16.82|0
1655428800000|2022-06-17 01:20:00|20.23|16.87|20.22|16.86|20.4|17.04|20.02|16.66|0
1655429100000|2022-06-17 01:25:00|20.23|16.87|20.14|16.78|20.3|16.94|20.09|16.73|0
1655429400000|2022-06-17 01:30:00|20.15|16.79|20.56|17.2|20.71|17.35|20.09|16.73|0
1655429700000|2022-06-17 01:35:00|20.58|17.22|19.81|17.93|20.71|17.95|19.57|17.01|0
1655430000000|2022-06-17 01:40:00|19.79|17.9|20.22|18.3|20.31|18.37|19.76|17.88|0
1655430300000|2022-06-17 01:45:00|20.25|18.32|20.28|18.34|20.36|18.42|20.08|18.17|0
1655430600000|2022-06-17 01:50:00|20.34|18.41|20.75|18.77|20.86|18.88|20|18.1|0
1655430900000|2022-06-17 01:55:00|20.73|18.76|20.76|18.78|20.86|18.87|20.54|18.58|0
1655431200000|2022-06-17 02:00:00|20.75|18.77|20.62|18.66|20.86|18.87|20.49|18.54|0
1655431500000|2022-06-17 02:05:00|20.63|18.67|20.33|18.39|20.69|18.72|20.33|18.39|0
1655431800000|2022-06-17 02:10:00|20.3|18.36|20.62|18.65|20.62|18.65|20.3|18.36|0
1655432100000|2022-06-17 02:15:00|20.57|18.62|20.38|18.44|20.59|18.63|20.3|18.36|0
1655432400000|2022-06-17 02:20:00|20.32|18.39|20.18|18.26|20.34|18.4|20.14|18.22|0
1655432700000|2022-06-17 02:25:00|20.2|18.27|20.24|18.31|20.29|18.36|20.15|18.23|0
1655433000000|2022-06-17 02:30:00|20.26|18.33|20.29|18.36|20.5|18.55|20.19|18.27|0
1655433300000|2022-06-17 02:35:00|20.26|18.33|20.15|18.23|20.26|18.33|20.1|18.18|0
1655433600000|2022-06-17 02:40:00|20.16|18.24|21.35|19.31|21.36|19.33|19.99|18.08|0
1655433900000|2022-06-17 02:45:00|21.29|19.26|20.63|18.67|21.39|19.35|20.48|18.53|0
1655434200000|2022-06-17 02:50:00|20.68|18.71|20.28|18.35|20.68|18.71|20.28|18.35|0
1655434500000|2022-06-17 02:55:00|20.2|18.28|20.17|18.25|20.26|18.33|19.87|17.98|0
1655434800000|2022-06-17 03:00:00|20.23|18.3|20.09|18.18|20.27|18.34|19.8|17.92|0
1655435100000|2022-06-17 03:05:00|20.12|18.2|19.92|18.03|20.29|18.36|19.92|18.03|0
1655435400000|2022-06-17 03:10:00|19.9|18|20.59|18.62|20.61|18.65|19.87|17.98|0
1655435700000|2022-06-17 03:15:00|20.6|18.64|20.82|18.84|20.95|18.96|20.6|18.64|0
1655436000000|2022-06-17 03:20:00|20.81|18.83|20.95|18.95|21.06|19.06|20.67|18.7|0
1655436300000|2022-06-17 03:25:00|20.98|18.98|20.88|18.89|21.29|19.26|20.83|18.85|0
1655436600000|2022-06-17 03:30:00|20.95|18.95|20.72|18.75|21.16|19.15|20.52|18.57|0
1655436900000|2022-06-17 03:35:00|20.78|18.8|20.56|18.6|20.99|18.99|20.42|18.47|0
1655437200000|2022-06-17 03:40:00|20.54|18.59|20.42|18.47|20.56|18.6|20.28|18.35|0
1655437500000|2022-06-17 03:45:00|20.4|18.46|20.18|18.26|20.4|18.46|20.08|18.17|0
1655437800000|2022-06-17 03:50:00|20.19|18.27|20.04|18.13|20.34|18.41|20.04|18.13|0
1655438100000|2022-06-17 03:55:00|20.05|18.14|19.89|17.99|20.08|18.17|19.83|17.94|0
1655438400000|2022-06-17 04:00:00|19.86|17.97|20.08|18.16|20.19|18.26|19.83|17.94|0
1655438700000|2022-06-17 04:05:00|20.02|18.12|20.37|18.43|20.48|18.53|19.97|18.07|0
1655439000000|2022-06-17 04:10:00|20.38|18.44|20.48|18.53|20.63|18.67|20.35|18.41|0
1655439300000|2022-06-17 04:15:00|20.49|18.54|21.78|19.71|21.81|19.73|20.45|18.5|0
1655439600000|2022-06-17 04:20:00|21.77|19.69|21.54|19.49|21.9|19.81|21.52|19.47|0
1655439900000|2022-06-17 04:25:00|21.57|19.52|21.51|19.47|21.65|19.58|21.38|19.35|0
1655440200000|2022-06-17 04:30:00|21.49|19.44|21.38|19.35|21.64|19.58|21.31|19.28|0
1655440500000|2022-06-17 04:35:00|21.37|19.33|21.4|19.36|21.61|19.55|21.31|19.28|0
1655440800000|2022-06-17 04:40:00|21.35|19.32|21.42|19.38|21.51|19.46|21.25|19.23|0
1655441100000|2022-06-17 04:45:00|21.41|19.37|21.64|19.58|21.73|19.66|21.34|19.3|0
1655441400000|2022-06-17 04:50:00|21.74|19.67|21.65|19.59|21.74|19.67|21.49|19.45|0
1655441700000|2022-06-17 04:55:00|21.67|19.6|21.48|19.43|21.74|19.67|21.45|19.4|0
1655442000000|2022-06-17 05:00:00|21.55|19.5|21.42|19.38|21.59|19.54|21.37|19.34|0
1655442300000|2022-06-17 05:05:00|21.45|19.4|21.33|19.3|21.62|19.56|21.27|19.24|0
1655442600000|2022-06-17 05:10:00|21.36|19.32|21.57|19.52|21.68|19.61|21.36|19.32|0
1655442900000|2022-06-17 05:15:00|21.56|19.51|21.41|19.37|21.75|19.68|21.33|19.29|0
1655443200000|2022-06-17 05:20:00|21.38|19.35|21.67|19.61|21.85|19.77|21.35|19.32|0
1655443500000|2022-06-17 05:25:00|21.64|19.58|21.85|19.77|21.88|19.79|21.53|19.48|0
1655443800000|2022-06-17 05:30:00|21.88|19.79|21.63|19.57|22|19.9|21.55|19.5|0
1655444100000|2022-06-17 05:35:00|21.64|19.58|21.87|19.79|21.93|19.84|21.61|19.55|0
1655444400000|2022-06-17 05:40:00|21.9|19.82|21.58|19.52|21.99|19.9|21.52|19.47|0
1655444700000|2022-06-17 05:45:00|21.53|19.48|21.17|19.16|21.53|19.48|20.94|18.95|0
1655445000000|2022-06-17 05:50:00|21.14|19.13|21.11|19.1|21.2|19.18|20.86|18.87|0
1655445300000|2022-06-17 05:55:00|21.14|19.13|20.94|18.95|21.26|19.23|20.94|18.95|0
1655445600000|2022-06-17 06:00:00|20.91|18.92|20.07|18.16|20.97|18.97|20.03|18.12|0
1655445900000|2022-06-17 06:05:00|20.01|18.11|19.73|17.85|20.04|18.13|19.47|17.62|0
1655446200000|2022-06-17 06:10:00|19.71|17.84|19.45|17.6|19.73|17.85|19.12|17.3|0
1655446500000|2022-06-17 06:15:00|19.47|17.61|19.79|17.91|19.9|18.01|19.47|17.61|0
1655446800000|2022-06-17 06:20:00|19.82|17.93|19.84|17.95|19.98|18.08|19.57|17.71|0
1655447100000|2022-06-17 06:25:00|19.82|17.93|20.31|18.38|20.44|18.49|19.82|17.93|0
1655447400000|2022-06-17 06:30:00|20.35|18.41|20.09|18.18|20.54|18.58|20.06|18.15|0
1655447700000|2022-06-17 06:35:00|20.07|18.16|20.34|18.4|20.34|18.4|20.01|18.1|0
1655448000000|2022-06-17 06:40:00|20.28|18.35|20.17|18.25|20.34|18.4|19.92|18.02|0
1655448300000|2022-06-17 06:45:00|20.18|18.26|20.43|18.49|20.76|18.78|20.17|18.25|0
1655448600000|2022-06-17 06:50:00|20.4|18.46|19.7|17.82|20.45|18.5|19.63|17.76|0
1655448900000|2022-06-17 06:55:00|19.73|17.85|19.98|18.08|20.59|18.63|19.67|17.8|0
1655449200000|2022-06-17 07:00:00|19.9|18|19.68|17.81|20.51|18.55|19.61|17.74|0
1655449500000|2022-06-17 07:05:00|19.61|17.74|19.6|17.73|20.19|18.26|19.38|17.54|0
1655449800000|2022-06-17 07:10:00|19.54|17.68|19.68|17.8|19.73|17.85|19.11|17.29|0
1655450100000|2022-06-17 07:15:00|19.65|17.78|19.93|18.04|20.06|18.15|19.54|17.68|0
1655450400000|2022-06-17 07:20:00|19.95|18.05|21.34|19.31|21.41|19.37|19.7|17.83|0
1655450700000|2022-06-17 07:25:00|21.38|19.35|21.11|19.1|21.38|19.35|20.91|18.92|0
1655451000000|2022-06-17 07:30:00|21.15|19.14|20.72|18.75|21.15|19.14|20.61|18.65|0
1655451300000|2022-06-17 07:35:00|20.69|18.72|20.48|18.53|20.82|18.84|20.33|18.39|0
1655451600000|2022-06-17 07:40:00|20.52|18.57|20.3|18.37|20.55|18.6|19.64|17.77|0
1655451900000|2022-06-17 07:45:00|20.31|18.38|20.94|18.94|21.4|19.36|20.2|18.28|0
1655452200000|2022-06-17 07:50:00|20.91|18.92|21.04|19.03|21.65|19.59|20.84|18.85|0
1655452500000|2022-06-17 07:55:00|21.12|19.11|21.48|19.44|21.54|19.49|20.94|18.94|0
1655452800000|2022-06-17 08:00:00|21.41|19.37|21.16|19.15|21.44|19.4|20.75|18.78|0
1655453100000|2022-06-17 08:05:00|21.18|19.16|21.8|19.72|21.8|19.72|21.16|19.15|0
1655453400000|2022-06-17 08:10:00|21.83|19.75|21.8|19.72|21.83|19.75|21.36|19.33|0
1655453700000|2022-06-17 08:15:00|21.77|19.7|20.89|18.9|22.06|19.96|20.64|18.67|0
1655454000000|2022-06-17 08:20:00|20.92|18.93|21.33|19.3|21.36|19.33|20.92|18.93|0
1655454300000|2022-06-17 08:25:00|21.36|19.32|21.53|19.48|21.59|19.53|21.2|19.18|0
1655454600000|2022-06-17 08:30:00|21.56|19.51|22.3|20.18|22.36|20.23|21.55|19.49|0
1655454900000|2022-06-17 08:35:00|22.27|20.15|22.03|19.93|22.27|20.15|21.73|19.66|0
1655455200000|2022-06-17 08:40:00|22.01|19.92|22.12|20.01|22.28|20.16|21.94|19.85|0
1655455500000|2022-06-17 08:45:00|22.03|19.93|21.61|19.55|22.06|19.96|21.41|19.37|0
1655455800000|2022-06-17 08:50:00|21.58|19.53|21.16|19.15|21.61|19.55|21.05|19.04|0
1655456100000|2022-06-17 08:55:00|21.12|19.11|21.32|19.29|21.54|19.49|21.09|19.08|0
1655456400000|2022-06-17 09:00:00|21.29|19.26|22.05|19.95|22.08|19.98|21.19|19.17|0
1655456700000|2022-06-17 09:05:00|22.1|19.99|21.4|19.36|22.1|19.99|21.15|19.14|0
1655457000000|2022-06-17 09:10:00|21.41|19.37|21.82|19.74|21.88|19.8|21.28|19.26|0
1655457300000|2022-06-17 09:15:00|21.91|19.83|21.51|19.46|21.93|19.84|21.5|19.45|0
1655457600000|2022-06-17 09:20:00|21.5|19.45|21.15|19.13|21.64|19.58|21.01|19|0
1655457900000|2022-06-17 09:25:00|21.13|19.12|21.45|19.41|21.64|19.58|21.09|19.08|0
1655458200000|2022-06-17 09:30:00|21.44|19.4|21.23|19.21|21.47|19.42|21|19|0
1655458500000|2022-06-17 09:35:00|21.19|19.17|21.06|19.05|21.61|19.55|21|19|0
1655458800000|2022-06-17 09:40:00|21|19|20.26|18.33|21.04|19.04|20.15|18.23|0
1655459100000|2022-06-17 09:45:00|20.21|18.28|19.98|18.08|20.26|18.33|19.85|17.96|0
1655459400000|2022-06-17 09:50:00|20.04|18.13|21.14|19.13|21.26|19.23|20.04|18.13|0
1655459700000|2022-06-17 09:55:00|21.2|19.18|21.2|19.18|21.33|19.3|20.91|18.92|0
1655460000000|2022-06-17 10:00:00|21.11|19.1|21.17|19.15|21.38|19.35|20.85|18.86|0
1655460300000|2022-06-17 10:05:00|21.08|19.07|20.76|18.79|21.21|19.19|20.58|18.62|0
1655460600000|2022-06-17 10:10:00|20.79|18.81|20.93|18.94|21.28|19.25|20.79|18.81|0
1655460900000|2022-06-17 10:15:00|20.9|18.91|21.16|19.15|21.26|19.24|20.6|18.64|0
1655461200000|2022-06-17 10:20:00|21.17|19.16|21.3|19.28|21.41|19.37|20.9|18.91|0
1655461500000|2022-06-17 10:25:00|21.32|19.29|21.01|19.01|21.32|19.29|20.87|18.88|0
1655461800000|2022-06-17 10:30:00|21.03|19.03|20.94|18.95|21.27|19.25|20.87|18.88|0
1655462100000|2022-06-17 10:35:00|20.93|18.93|21.45|19.4|21.47|19.43|20.77|18.79|0
1655462400000|2022-06-17 10:40:00|21.46|19.42|20.95|18.96|21.62|19.56|20.84|18.85|0
1655462700000|2022-06-17 10:45:00|20.92|18.93|20.75|18.77|20.92|18.93|20.47|18.52|0
1655463000000|2022-06-17 10:50:00|20.72|18.75|20.55|18.59|20.82|18.84|20.33|18.39|0
1655463300000|2022-06-17 10:55:00|20.56|18.61|20.76|18.78|21.09|19.08|20.56|18.61|0
1655463600000|2022-06-17 11:00:00|20.72|18.75|20.7|18.73|20.89|18.9|20.46|18.52|0
1655463900000|2022-06-17 11:05:00|20.69|18.72|21.06|19.05|21.09|19.08|20.58|18.62|0
1655464200000|2022-06-17 11:10:00|21.03|19.03|20.74|18.77|21.06|19.05|20.66|18.69|0
1655464500000|2022-06-17 11:15:00|20.77|18.79|20.74|18.77|21.23|19.21|20.69|18.72|0
1655464800000|2022-06-17 11:20:00|20.71|18.74|21.32|19.29|21.34|19.31|20.71|18.74|0
1655465100000|2022-06-17 11:25:00|21.23|19.21|21.72|19.65|21.72|19.65|21.17|19.15|0
1655465400000|2022-06-17 11:30:00|21.75|19.68|21.93|19.84|22.13|20.02|21.66|19.6|0
1655465700000|2022-06-17 11:35:00|21.92|19.83|21.59|19.54|21.92|19.83|21.39|19.35|0
1655466000000|2022-06-17 11:40:00|21.62|19.56|21.21|19.19|21.62|19.56|21.16|19.14|0
1655466300000|2022-06-17 11:45:00|21.18|19.17|20.77|18.79|21.18|19.17|20.75|18.78|0
1655466600000|2022-06-17 11:50:00|20.71|18.74|21.13|19.12|21.13|19.12|20.58|18.62|0
1655466900000|2022-06-17 11:55:00|21.19|19.17|21.67|19.61|21.7|19.63|20.9|18.91|0
1655467200000|2022-06-17 12:00:00|21.7|19.63|21.79|19.71|21.91|19.82|21.29|19.27|0
1655467500000|2022-06-17 12:05:00|21.82|19.74|21.58|19.52|21.82|19.74|21.26|19.24|0
1655467800000|2022-06-17 12:10:00|21.64|19.58|21.61|19.55|21.96|19.87|21.52|19.47|0
1655468100000|2022-06-17 12:15:00|21.58|19.52|22.13|20.02|22.19|20.08|21.39|19.35|0
1655468400000|2022-06-17 12:20:00|22.19|20.08|22.04|19.94|22.28|20.16|21.92|19.84|0
1655468700000|2022-06-17 12:25:00|22.1|20|21.83|19.75|22.13|20.02|21.8|19.73|0
1655469000000|2022-06-17 12:30:00|21.8|19.73|21.51|19.46|22.01|19.91|21.45|19.41|0
1655469300000|2022-06-17 12:35:00|21.5|19.45|21.39|19.36|21.89|19.81|21.38|19.34|0
1655469600000|2022-06-17 12:40:00|21.48|19.43|21.12|19.11|21.48|19.43|21.02|19.02|0
1655469900000|2022-06-17 12:45:00|21.1|19.09|20.27|18.34|21.1|19.09|20.09|18.18|0
1655470200000|2022-06-17 12:50:00|20.25|18.32|20.38|18.44|20.55|18.59|20.19|18.27|0
1655470500000|2022-06-17 12:55:00|20.47|18.52|20.19|18.27|20.66|18.7|19.97|18.07|0
1655470800000|2022-06-17 13:00:00|20.08|18.17|19.83|17.94|20.13|18.22|19.67|17.79|0
1655471100000|2022-06-17 13:05:00|19.89|17.99|18.87|17.07|19.91|18.02|18.84|17.05|0
1655471400000|2022-06-17 13:10:00|18.84|17.05|18.63|16.86|19|17.19|18.27|16.53|0
1655471700000|2022-06-17 13:15:00|18.61|16.83|19.23|17.4|19.5|17.64|18.41|16.66|0
1655472000000|2022-06-17 13:20:00|19.15|17.33|18.92|17.11|19.21|17.38|18.81|17.02|0
1655472300000|2022-06-17 13:25:00|19.21|17.38|18.33|16.58|19.46|17.61|18.29|16.55|0
1655472600000|2022-06-17 13:30:00|18.32|16.57|20.32|18.38|20.54|18.58|18.32|16.57|0
1655472900000|2022-06-17 13:35:00|20.68|18.71|20.04|18.13|20.68|18.71|19.68|17.81|0
1655473200000|2022-06-17 13:40:00|20|18.09|21.54|19.49|21.84|19.76|20|18.09|0
1655473500000|2022-06-17 13:45:00|21.48|19.43|20.68|18.71|21.8|19.72|20.17|18.25|0
1655473800000|2022-06-17 13:50:00|20.59|18.63|21.15|19.14|21.95|19.86|20.54|18.58|0
1655474100000|2022-06-17 13:55:00|21.09|19.08|20.46|18.52|21.56|19.51|20.21|18.29|0
1655474400000|2022-06-17 14:00:00|20.61|18.64|19.48|17.63|20.63|18.67|19.04|17.23|0
1655474700000|2022-06-17 14:05:00|19.52|17.66|18.75|16.96|19.66|17.79|18.56|16.79|0
1655475000000|2022-06-17 14:10:00|18.82|17.03|19.04|17.22|19.38|17.54|18.69|16.91|0
1655475300000|2022-06-17 14:15:00|18.93|17.13|18.25|16.51|19.05|17.23|17.44|15.78|0
1655475600000|2022-06-17 14:20:00|18.32|16.58|17.96|15.08|18.32|16.58|16.95|14.94|0
1655475900000|2022-06-17 14:25:00|17.84|14.96|18.17|15.29|18.3|15.42|17.84|14.96|0
1655476800000|2022-06-17 14:40:00|17.17|14.29|17.51|14.63|17.6|14.72|16.79|13.91|0
1655477100000|2022-06-17 14:45:00|17.45|14.57|16.64|13.76|17.46|14.58|16.06|13.18|0
1655477400000|2022-06-17 14:50:00|16.55|13.67|16.54|13.66|16.69|13.81|16.32|13.44|0
1655477700000|2022-06-17 14:55:00|16.6|13.72|17.13|14.25|17.99|15.11|16.6|13.72|0
1655478000000|2022-06-17 15:00:00|17|14.12|17.5|14.62|18.36|15.48|16.39|13.51|0
1655478300000|2022-06-17 15:05:00|17.39|14.51|18.61|15.73|18.66|15.78|17.3|14.42|0
1655478600000|2022-06-17 15:10:00|18.64|15.76|17.99|15.11|18.64|15.76|17.91|15.03|0
1655478900000|2022-06-17 15:15:00|17.97|15.09|19.21|16.33|19.4|16.52|17.97|15.09|0
1655479200000|2022-06-17 15:20:00|19.27|16.39|16.58|13.7|19.35|16.47|16.52|13.64|0
1655479500000|2022-06-17 15:25:00|16.6|13.72|17.59|14.71|17.9|15.02|16.33|13.45|0
1655479800000|2022-06-17 15:30:00|17.62|14.74|17.38|14.5|18.36|15.48|17.34|14.46|0
1655480100000|2022-06-17 15:35:00|17.29|14.41|17.2|14.32|17.43|14.55|16.65|13.77|0
1655480400000|2022-06-17 15:40:00|17.22|14.34|17.35|14.47|17.88|15|16.92|14.04|0
1655480700000|2022-06-17 15:45:00|17.26|14.38|17.42|14.54|17.74|14.86|17.05|14.17|0
1655481000000|2022-06-17 15:50:00|17.35|14.47|16.8|13.92|17.67|14.79|16.47|13.59|0
1655481300000|2022-06-17 15:55:00|16.82|13.94|16.83|13.95|17.3|14.42|16.56|13.68|0
1655481600000|2022-06-17 16:00:00|16.82|13.94|16.78|13.9|16.82|13.94|16.03|13.15|0
1655481900000|2022-06-17 16:05:00|16.82|13.94|17.16|14.28|17.48|14.6|16.58|13.7|0
1655482200000|2022-06-17 16:10:00|17.12|14.24|17.88|15|17.94|15.06|16.87|13.99|0
1655482500000|2022-06-17 16:15:00|18|15.12|17.46|14.58|18.29|15.41|17.32|14.44|0
1655482800000|2022-06-17 16:20:00|17.41|14.53|17.88|15|17.97|15.09|17.3|14.42|0
1655483100000|2022-06-17 16:25:00|17.9|15.02|18.03|15.15|18.33|15.45|17.64|14.76|0
1655483400000|2022-06-17 16:30:00|18.09|15.21|17.87|14.99|18.18|15.3|17.52|14.64|0
1655483700000|2022-06-17 16:35:00|17.9|15.02|18.32|15.44|18.32|15.44|17.41|14.53|0
1655484000000|2022-06-17 16:40:00|18.35|15.47|18.32|15.44|18.45|15.57|17.57|14.69|0
1655484300000|2022-06-17 16:45:00|18.44|15.56|17.92|15.04|18.68|15.8|17.59|14.71|0
1655484600000|2022-06-17 16:50:00|17.94|15.06|17.62|14.74|17.94|15.06|16.86|13.98|0
1655484900000|2022-06-17 16:55:00|17.67|14.79|18.07|15.19|18.3|15.42|17.55|14.67|0
1655485200000|2022-06-17 17:00:00|18.09|15.21|18.98|16.1|18.98|16.1|17.83|14.95|0
1655485500000|2022-06-17 17:05:00|18.93|16.05|20.36|17.48|20.51|17.63|18.91|16.03|0
1655485800000|2022-06-17 17:10:00|20.41|17.53|20.8|17.92|21.18|18.3|19.94|17.06|0
1655486100000|2022-06-17 17:15:00|20.74|17.86|19.63|16.75|20.77|17.89|19.51|16.63|0
1655486400000|2022-06-17 17:20:00|19.56|16.68|20.64|17.76|20.64|17.76|19.28|16.4|0
1655486700000|2022-06-17 17:25:00|20.7|17.82|19.73|16.85|20.7|17.82|19.61|16.73|0
1655487000000|2022-06-17 17:30:00|19.76|16.88|20.09|17.21|20.09|17.21|19.28|16.4|0
1655487300000|2022-06-17 17:35:00|20.07|17.19|19.81|16.93|20.33|17.45|19.45|16.57|0
1655487600000|2022-06-17 17:40:00|19.78|16.9|20.17|17.29|20.34|17.46|19.6|16.72|0
1655487900000|2022-06-17 17:45:00|20.09|17.21|19.45|16.57|20.19|17.31|18.75|15.87|0
1655488200000|2022-06-17 17:50:00|19.52|16.64|19.55|16.67|19.8|16.92|19.37|16.49|0
1655488500000|2022-06-17 17:55:00|19.42|16.54|19.75|16.87|20.22|17.34|19.38|16.5|0
1655488800000|2022-06-17 18:00:00|19.88|17|20.06|17.18|20.32|17.44|19.62|16.74|0
1655489100000|2022-06-17 18:05:00|20.03|17.15|20.21|17.33|20.32|17.44|19.65|16.77|0
1655489400000|2022-06-17 18:10:00|20.24|17.36|20.24|17.36|20.29|17.41|19.6|16.72|0
1655489700000|2022-06-17 18:15:00|20.23|17.35|20.4|17.52|20.74|17.86|19.93|17.05|0
1655490000000|2022-06-17 18:20:00|20.45|17.57|20.61|17.73|20.9|18.02|20.42|17.54|0
1655490300000|2022-06-17 18:25:00|20.62|17.74|19.95|17.07|20.69|17.81|19.9|17.02|0
1655490600000|2022-06-17 18:30:00|19.82|16.94|19.69|16.81|19.87|16.99|19.19|16.31|0
1655490900000|2022-06-17 18:35:00|19.74|16.86|20.66|17.78|20.66|17.78|19.57|16.69|0
1655491200000|2022-06-17 18:40:00|20.74|17.86|20.42|17.54|21.25|18.37|20.34|17.46|0
1655491500000|2022-06-17 18:45:00|20.35|17.47|20.05|17.17|20.52|17.64|20.03|17.15|0
1655491800000|2022-06-17 18:50:00|19.9|17.02|19.66|16.78|20.13|17.25|19.49|16.61|0
1655492100000|2022-06-17 18:55:00|19.64|16.76|19.64|16.76|20.06|17.18|19.28|16.4|0
1655492400000|2022-06-17 19:00:00|19.71|16.83|19.69|16.81|20.31|17.43|19.51|16.63|0
1655492700000|2022-06-17 19:05:00|19.74|16.86|19.3|16.42|19.86|16.98|19.26|16.38|0
1655493000000|2022-06-17 19:10:00|19.25|16.37|18.44|15.56|19.28|16.4|17.87|14.99|0
1655493300000|2022-06-17 19:15:00|18.34|15.46|18.8|17.01|19.5|17.18|18.25|15.37|0
1655493600000|2022-06-17 19:20:00|18.83|17.03|19.93|18.03|20.18|18.26|18.8|17.01|0
1655493900000|2022-06-17 19:25:00|19.9|18|20.37|18.43|20.68|18.71|19.9|18|0
1655494200000|2022-06-17 19:30:00|20.45|18.51|19.73|17.85|20.51|18.56|19.27|17.44|0
1655494500000|2022-06-17 19:35:00|19.81|17.93|20.12|18.2|20.26|18.33|19.6|17.73|0
1655494800000|2022-06-17 19:40:00|20.2|18.28|19.24|17.41|20.2|18.28|19.11|17.29|0
1655495100000|2022-06-17 19:45:00|19.16|17.34|19.03|17.22|19.35|17.51|18.69|16.91|0
1655495400000|2022-06-17 19:50:00|19|17.19|18.79|17|19.27|17.43|18.22|16.49|0
1655495700000|2022-06-17 19:55:00|18.76|16.98|18.01|16.3|19.35|17.51|17.99|16.28|0
1655496000000|2022-06-17 20:00:00|17.96|16.25|19.1|17.29|19.1|17.29|17.96|16.25|0
1655496300000|2022-06-17 20:05:00|19.13|17.31|19.02|17.21|19.21|17.38|18.87|17.07|0
1655496600000|2022-06-17 20:10:00|19|17.19|18.42|16.67|19.05|17.24|18.19|16.46|0
1655784900000|2022-06-21 04:15:00|21.32|19.29|21.44|19.4|21.48|19.44|21.32|19.29|0
1655785200000|2022-06-21 04:20:00|21.47|19.42|21.56|19.5|21.62|19.56|21.47|19.42|0
1655785500000|2022-06-21 04:25:00|21.57|19.52|21.47|19.42|21.65|19.59|21.44|19.39|0
1655785800000|2022-06-21 04:30:00|21.48|19.43|21.61|19.56|21.61|19.56|21.48|19.43|0
1655786100000|2022-06-21 04:35:00|21.63|19.57|21.46|19.42|21.68|19.61|21.46|19.42|0
1655786400000|2022-06-21 04:40:00|21.45|19.4|21.52|19.47|21.52|19.47|21.4|19.36|0
1655786700000|2022-06-21 04:45:00|21.55|19.5|21.49|19.44|21.55|19.5|21.46|19.42|0
1655787000000|2022-06-21 04:50:00|21.52|19.47|21.61|19.55|21.67|19.61|21.5|19.46|0
1655787300000|2022-06-21 04:55:00|21.62|19.56|21.55|19.49|21.65|19.59|21.52|19.47|0
1655787600000|2022-06-21 05:00:00|21.58|19.52|21.67|19.6|21.76|19.68|21.58|19.52|0
1655787900000|2022-06-21 05:05:00|21.64|19.58|21.6|19.55|21.7|19.63|21.42|19.38|0
1655788200000|2022-06-21 05:10:00|21.63|19.57|21.48|19.44|21.69|19.63|21.41|19.37|0
1655788500000|2022-06-21 05:15:00|21.45|19.41|21.51|19.46|21.6|19.54|21.45|19.41|0
1655788800000|2022-06-21 05:20:00|21.5|19.45|21.48|19.43|21.61|19.56|21.42|19.38|0
1655789100000|2022-06-21 05:25:00|21.51|19.46|21.39|19.35|21.51|19.46|21.27|19.24|0
1655789400000|2022-06-21 05:30:00|21.42|19.38|21.18|19.16|21.48|19.43|21.06|19.05|0
1655789700000|2022-06-21 05:35:00|21.19|19.17|20.94|18.95|21.19|19.17|20.87|18.88|0
1655790000000|2022-06-21 05:40:00|20.97|18.97|20.88|18.89|20.97|18.97|20.75|18.77|0
1655790300000|2022-06-21 05:45:00|20.89|18.9|20.85|18.86|20.91|18.92|20.79|18.81|0
1655790600000|2022-06-21 05:50:00|20.82|18.84|21.02|19.02|21.05|19.05|20.76|18.78|0
1655790900000|2022-06-21 05:55:00|20.99|19|20.98|18.98|21.01|19.01|20.72|18.74|0
1655791200000|2022-06-21 06:00:00|20.93|18.94|20.96|18.97|21.38|19.34|20.88|18.89|0
1655791500000|2022-06-21 06:05:00|20.95|18.95|20.92|18.92|21.05|19.05|20.76|18.78|0
1655791800000|2022-06-21 06:10:00|20.93|18.94|20.61|18.65|20.93|18.94|20.58|18.62|0
1655792100000|2022-06-21 06:15:00|20.59|18.63|20.71|18.74|20.88|18.9|20.56|18.61|0
1655792400000|2022-06-21 06:20:00|20.67|18.7|20.49|18.54|20.78|18.8|20.43|18.49|0
1655792700000|2022-06-21 06:25:00|20.55|18.59|20.49|18.54|20.63|18.67|20.32|18.38|0
1655793000000|2022-06-21 06:30:00|20.44|18.5|20.52|18.57|20.85|18.87|20.14|18.22|0
1655793300000|2022-06-21 06:35:00|20.55|18.59|20.21|18.28|20.55|18.59|20.09|18.18|0
1655793600000|2022-06-21 06:40:00|20.18|18.26|20.32|18.38|20.43|18.49|20.12|18.2|0
1655793900000|2022-06-21 06:45:00|20.33|18.4|20.78|18.8|20.78|18.8|20.32|18.38|0
1655794200000|2022-06-21 06:50:00|20.76|18.79|20.86|18.88|20.89|18.9|20.68|18.71|0
1655794500000|2022-06-21 06:55:00|20.78|18.8|20.69|18.72|20.91|18.92|20.66|18.69|0
1655794800000|2022-06-21 07:00:00|20.57|18.61|20.67|18.7|20.83|18.85|20.57|18.61|0
1655795100000|2022-06-21 07:05:00|20.75|18.77|20.8|18.82|20.92|18.93|20.63|18.66|0
1655795400000|2022-06-21 07:10:00|20.77|18.79|21.37|19.34|21.39|19.35|20.73|18.75|0
1655795700000|2022-06-21 07:15:00|21.39|19.35|20.83|18.85|21.79|19.72|20.8|18.82|0
1655796000000|2022-06-21 07:20:00|20.85|18.86|20.9|18.91|20.96|18.97|20.63|18.66|0
1655796300000|2022-06-21 07:25:00|20.92|18.93|21.35|19.31|21.35|19.31|20.87|18.89|0
1655796600000|2022-06-21 07:30:00|21.38|19.34|21.78|19.71|22.01|19.92|21.38|19.34|0
1655796900000|2022-06-21 07:35:00|21.8|19.72|21.94|19.85|22.11|20|21.7|19.63|0
1655797200000|2022-06-21 07:40:00|21.93|19.84|21.93|19.84|22.11|20.01|21.85|19.77|0
1655797500000|2022-06-21 07:45:00|21.97|19.88|21.89|19.81|21.97|19.88|21.7|19.63|0
1655797800000|2022-06-21 07:50:00|21.91|19.82|22.12|20.02|22.37|20.24|21.88|19.8|0
1655798100000|2022-06-21 07:55:00|22.15|20.04|22|19.9|22.17|20.06|21.77|19.7|0
1655798400000|2022-06-21 08:00:00|21.91|19.82|22.28|20.15|22.31|20.18|21.82|19.74|0
1655798700000|2022-06-21 08:05:00|22.31|20.18|22.24|20.12|22.44|20.3|21.93|19.84|0
1655799000000|2022-06-21 08:10:00|22.27|20.15|22.08|19.98|22.36|20.23|22.08|19.98|0
1655799300000|2022-06-21 08:15:00|22.04|19.94|21.9|19.81|22.15|20.04|21.67|19.61|0
1655799600000|2022-06-21 08:20:00|21.85|19.77|21.96|19.87|21.96|19.87|21.74|19.67|0
1655799900000|2022-06-21 08:25:00|21.94|19.85|21.86|19.78|21.97|19.88|21.71|19.64|0
1655800200000|2022-06-21 08:30:00|21.83|19.75|21.82|19.74|21.93|19.84|21.74|19.67|0
1655800500000|2022-06-21 08:35:00|21.86|19.78|21.6|19.54|22.06|19.96|21.53|19.48|0
1655800800000|2022-06-21 08:40:00|21.62|19.56|21.66|19.6|21.71|19.64|21.41|19.37|0
1655801100000|2022-06-21 08:45:00|21.69|19.63|21.77|19.69|21.86|19.78|21.59|19.53|0
1655801400000|2022-06-21 08:50:00|21.81|19.73|21.86|19.77|21.92|19.83|21.63|19.57|0
1655801700000|2022-06-21 08:55:00|21.83|19.75|22.13|20.02|22.13|20.02|21.8|19.72|0
1655802000000|2022-06-21 09:00:00|22.12|20.01|22.21|20.09|22.35|20.22|22.05|19.95|0
1655802300000|2022-06-21 09:05:00|22.19|20.08|22.25|20.13|22.25|20.13|22.1|19.99|0
1655802600000|2022-06-21 09:10:00|22.22|20.1|21.97|19.88|22.25|20.13|21.91|19.82|0
1655802900000|2022-06-21 09:15:00|22|19.91|22.03|19.93|22.11|20|21.86|19.78|0
1655803200000|2022-06-21 09:20:00|22|19.91|21.91|19.82|22.13|20.02|21.86|19.78|0
1655803500000|2022-06-21 09:25:00|21.97|19.88|21.97|19.88|22.08|19.97|21.92|19.83|0
1655803800000|2022-06-21 09:30:00|22|19.9|21.95|19.86|22.03|19.93|21.83|19.75|0
1655804100000|2022-06-21 09:35:00|21.97|19.87|22.1|20|22.21|20.1|21.94|19.85|0
1655804400000|2022-06-21 09:40:00|22.09|19.98|21.99|19.9|22.09|19.98|21.93|19.84|0
1655804700000|2022-06-21 09:45:00|22.02|19.93|21.81|19.73|22.02|19.93|21.81|19.73|0
1655805000000|2022-06-21 09:50:00|21.78|19.7|21.46|19.41|21.9|19.81|21.41|19.37|0
1655805300000|2022-06-21 09:55:00|21.44|19.4|21.28|19.26|21.5|19.46|21.17|19.15|0
1655805600000|2022-06-21 10:00:00|21.25|19.23|21.06|19.05|21.34|19.31|21.06|19.05|0
1655805900000|2022-06-21 10:05:00|21.07|19.07|21.52|19.47|21.52|19.47|21.03|19.03|0
1655806200000|2022-06-21 10:10:00|21.49|19.45|21.19|19.17|21.49|19.45|20.98|18.98|0
1655806500000|2022-06-21 10:15:00|21.17|19.16|21.58|19.52|21.61|19.55|21.17|19.16|0
1655806800000|2022-06-21 10:20:00|21.62|19.57|21.5|19.45|21.67|19.61|21.43|19.39|0
1655807100000|2022-06-21 10:25:00|21.49|19.44|21.47|19.43|21.53|19.48|21.31|19.28|0
1655807400000|2022-06-21 10:30:00|21.49|19.44|21.7|19.63|21.76|19.69|21.46|19.41|0
1655807700000|2022-06-21 10:35:00|21.67|19.6|21.48|19.44|21.73|19.66|21.3|19.27|0
1655808000000|2022-06-21 10:40:00|21.5|19.45|21.65|19.59|21.68|19.61|21.42|19.38|0
1655808300000|2022-06-21 10:45:00|21.6|19.55|21.6|19.54|21.69|19.63|21.51|19.46|0
1655808600000|2022-06-21 10:50:00|21.57|19.52|21.66|19.6|21.69|19.63|21.51|19.46|0
1655808900000|2022-06-21 10:55:00|21.63|19.57|21.8|19.73|21.88|19.8|21.33|19.3|0
1655809200000|2022-06-21 11:00:00|21.7|19.63|21.65|19.59|21.79|19.71|21.64|19.58|0
1655809500000|2022-06-21 11:05:00|21.64|19.58|21.1|19.09|21.65|19.59|21.1|19.09|0
1655809800000|2022-06-21 11:10:00|21.12|19.11|21.21|19.19|21.24|19.22|21.07|19.06|0
1655810100000|2022-06-21 11:15:00|21.2|19.18|21.26|19.23|21.29|19.26|21.03|19.03|0
1655810400000|2022-06-21 11:20:00|21.27|19.25|21.12|19.11|21.3|19.27|20.89|18.9|0
1655810700000|2022-06-21 11:25:00|21.14|19.12|21.42|19.38|21.43|19.39|21.06|19.06|0
1655811000000|2022-06-21 11:30:00|21.39|19.35|21.19|19.17|21.48|19.43|21.18|19.16|0
1655811300000|2022-06-21 11:35:00|21.18|19.16|21.27|19.24|21.3|19.27|21.12|19.11|0
1655811600000|2022-06-21 11:40:00|21.25|19.23|21.24|19.21|21.34|19.31|21.12|19.11|0
1655811900000|2022-06-21 11:45:00|21.21|19.19|20.77|18.8|21.24|19.21|20.76|18.78|0
1655812200000|2022-06-21 11:50:00|20.79|18.81|20.04|18.13|20.82|18.84|19.94|18.04|0
1655812500000|2022-06-21 11:55:00|20.06|18.15|20.46|18.51|20.54|18.58|20.06|18.15|0
1655812800000|2022-06-21 12:00:00|20.43|18.49|20.32|18.38|20.46|18.51|20.26|18.33|0
1655813100000|2022-06-21 12:05:00|20.37|18.43|19.99|18.08|20.4|18.46|19.94|18.04|0
1655813400000|2022-06-21 12:10:00|20.06|18.15|20.63|18.67|20.63|18.67|20.06|18.15|0
1655813700000|2022-06-21 12:15:00|20.69|18.72|20.76|18.78|20.84|18.85|20.63|18.67|0
1655814000000|2022-06-21 12:20:00|20.75|18.77|20.83|18.85|21.01|19.01|20.69|18.72|0
1655814300000|2022-06-21 12:25:00|20.86|18.88|20.83|18.85|21.04|19.04|20.8|18.82|0
1655814600000|2022-06-21 12:30:00|20.8|18.82|21.1|19.09|21.22|19.2|20.69|18.72|0
1655814900000|2022-06-21 12:35:00|21.13|19.11|20.86|18.87|21.23|19.21|20.83|18.85|0
1655815200000|2022-06-21 12:40:00|20.89|18.9|20.83|18.84|21.04|19.03|20.77|18.79|0
1655815500000|2022-06-21 12:45:00|20.81|18.83|20.8|18.82|20.92|18.92|20.72|18.75|0
1655815800000|2022-06-21 12:50:00|20.77|18.79|20.74|18.76|20.89|18.9|20.56|18.6|0
1655816100000|2022-06-21 12:55:00|20.71|18.74|20.24|18.32|20.71|18.74|20.21|18.29|0
1655816400000|2022-06-21 13:00:00|20.21|18.29|20.65|18.68|20.68|18.71|20.17|18.25|0
1655816700000|2022-06-21 13:05:00|20.68|18.71|20.94|18.94|21|19|20.53|18.57|0
1655817000000|2022-06-21 13:10:00|20.91|18.92|21|19|21|19|20.73|18.76|0
1655817300000|2022-06-21 13:15:00|20.97|18.97|20.85|18.86|21.06|19.05|20.73|18.76|0
1655817600000|2022-06-21 13:20:00|20.82|18.84|21.11|19.1|21.14|19.13|20.7|18.73|0
1655817900000|2022-06-21 13:25:00|21.08|19.07|21.11|19.1|21.11|19.1|20.79|18.81|0
1655818200000|2022-06-21 13:30:00|21.08|19.07|21.56|19.51|21.71|19.65|21.08|19.07|0
1655818500000|2022-06-21 13:35:00|21.62|19.56|22.84|20.67|22.89|20.71|21.53|19.48|0
1655818800000|2022-06-21 13:40:00|22.89|20.71|23.5|21.26|23.76|21.5|22.86|20.68|0
1655819100000|2022-06-21 13:45:00|23.53|21.29|22.32|20.19|23.53|21.29|21.88|19.8|0
1655819400000|2022-06-21 13:50:00|22.35|20.22|22.69|20.53|22.79|20.62|22.04|19.94|0
1655819700000|2022-06-21 13:55:00|22.66|20.5|23.89|21.61|23.99|21.7|22.66|20.5|0
1655820000000|2022-06-21 14:00:00|23.97|21.69|24.22|21.91|24.25|21.94|23.39|21.17|0
1655820300000|2022-06-21 14:05:00|24.18|21.88|24.4|22.08|25.02|22.64|23.82|21.55|0
1655820600000|2022-06-21 14:10:00|24.43|22.11|24.9|22.53|25.11|22.72|24.3|21.99|0
1655820900000|2022-06-21 14:15:00|25|22.62|24.7|22.35|25.07|22.68|24.3|21.98|0
1655821200000|2022-06-21 14:20:00|24.66|22.32|25.5|23.1|25.63|23.23|24.36|22.04|0
1655821500000|2022-06-21 14:25:00|25.47|23.07|25.07|22.68|25.57|23.17|24.7|22.34|0
1655821800000|2022-06-21 14:30:00|25.2|22.8|25.23|22.83|26.06|23.66|24.93|22.56|0
1655822100000|2022-06-21 14:35:00|25.27|22.87|25.59|23.19|25.59|23.19|24.9|22.52|0
1655822400000|2022-06-21 14:40:00|25.63|23.23|25.49|23.09|25.83|23.43|25.4|23|0
1655822700000|2022-06-21 14:45:00|25.56|23.16|26.16|23.76|26.19|23.79|25.33|22.93|0
1655823000000|2022-06-21 14:50:00|26.2|23.8|26.46|24.06|26.53|24.13|26.16|23.76|0
1655823300000|2022-06-21 14:55:00|26.43|24.03|27.12|24.72|27.22|24.82|26.33|23.93|0
1655823600000|2022-06-21 15:00:00|27.09|24.69|27.26|24.86|27.33|24.93|26.78|24.38|0
1655823900000|2022-06-21 15:05:00|27.19|24.79|26.91|24.51|27.19|24.79|26.71|24.31|0
1655824200000|2022-06-21 15:10:00|26.95|24.55|26.2|23.8|26.98|24.58|26.1|23.7|0
1655824500000|2022-06-21 15:15:00|26.13|23.73|26.37|23.97|26.81|24.41|26.07|23.67|0
1655824800000|2022-06-21 15:20:00|26.43|24.03|25.86|23.46|26.64|24.24|25.8|23.4|0
1655825100000|2022-06-21 15:25:00|25.9|23.5|25.86|23.46|26.16|23.76|25.76|23.36|0
1655825400000|2022-06-21 15:30:00|25.89|23.49|25.04|22.65|26.21|23.81|24.93|22.56|0
1655825700000|2022-06-21 15:35:00|25.47|23.07|24.76|22.41|25.86|23.46|24.7|22.34|0
1655826000000|2022-06-21 15:40:00|24.73|22.37|24.8|22.43|25.17|22.77|24.49|22.16|0
1655826300000|2022-06-21 15:45:00|24.83|22.46|25.43|23.03|25.43|23.03|24.23|21.92|0
1655826600000|2022-06-21 15:50:00|25.49|23.09|24.73|22.37|25.59|23.19|24.73|22.37|0
1655826900000|2022-06-21 15:55:00|24.76|22.4|24.56|22.22|25.2|22.8|24.52|22.19|0
1655827200000|2022-06-21 16:00:00|24.52|22.19|24.71|22.36|25.51|23.11|24.52|22.19|0
1655827500000|2022-06-21 16:05:00|24.68|22.33|24.47|22.14|25.01|22.63|24.38|22.05|0
1655827800000|2022-06-21 16:10:00|24.51|22.17|24.77|22.41|24.84|22.48|24.24|21.93|0
1655828100000|2022-06-21 16:15:00|24.81|22.44|25.21|22.81|25.21|22.81|24.61|22.26|0
1655828400000|2022-06-21 16:20:00|25.18|22.78|25.24|22.84|25.34|22.94|24.81|22.44|0
1655828700000|2022-06-21 16:25:00|25.31|22.91|25.3|22.9|25.6|23.2|25.11|22.72|0
1655829000000|2022-06-21 16:30:00|25.34|22.94|25.47|23.07|25.6|23.2|25.11|22.71|0
1655829300000|2022-06-21 16:35:00|25.43|23.03|25.83|23.43|25.99|23.59|25.43|23.03|0
1655829600000|2022-06-21 16:40:00|25.79|23.39|25.92|23.52|25.99|23.59|25.43|23.03|0
1655829900000|2022-06-21 16:45:00|25.91|23.51|25.79|23.39|25.96|23.56|25.53|23.13|0
1655830200000|2022-06-21 16:50:00|25.89|23.49|25.33|22.93|25.95|23.55|25.03|22.65|0
1655830500000|2022-06-21 16:55:00|25.36|22.96|25.59|23.19|25.66|23.26|25.2|22.8|0
1655830800000|2022-06-21 17:00:00|25.66|23.26|25.49|23.09|25.73|23.33|25.3|22.9|0
1655831100000|2022-06-21 17:05:00|25.51|23.11|25.49|23.09|25.56|23.16|24.96|22.58|0
1655831400000|2022-06-21 17:10:00|25.52|23.12|25.92|23.52|26.09|23.69|25.36|22.96|0
1655831700000|2022-06-21 17:15:00|25.95|23.55|25.62|23.22|25.95|23.55|25.46|23.06|0
1655832000000|2022-06-21 17:20:00|25.65|23.25|25.45|23.05|25.75|23.35|25.16|22.76|0
1655832300000|2022-06-21 17:25:00|25.42|23.02|25.16|22.76|25.58|23.18|25.12|22.73|0
1655832600000|2022-06-21 17:30:00|25.12|22.73|25.65|23.25|25.75|23.35|25.12|22.73|0
1655832900000|2022-06-21 17:35:00|25.68|23.28|24.74|22.39|25.68|23.28|24.71|22.36|0
1655833200000|2022-06-21 17:40:00|24.71|22.36|24.88|22.51|24.91|22.54|24.31|21.99|0
1655833500000|2022-06-21 17:45:00|24.95|22.57|24.84|22.48|24.95|22.57|24.51|22.17|0
1655833800000|2022-06-21 17:50:00|24.88|22.51|24.44|22.11|24.94|22.57|24.44|22.11|0
1655834100000|2022-06-21 17:55:00|24.4|22.08|24.2|21.9|24.47|22.14|24.07|21.78|0
1655834400000|2022-06-21 18:00:00|24.23|21.93|24.07|21.77|24.27|21.96|23.84|21.57|0
1655834700000|2022-06-21 18:05:00|24.03|21.74|24.5|22.17|24.6|22.26|23.97|21.68|0
1655835000000|2022-06-21 18:10:00|24.53|22.2|24.3|21.98|24.94|22.56|24.26|21.95|0
1655835300000|2022-06-21 18:15:00|24.33|22.01|24.56|22.22|24.87|22.5|24.23|21.92|0
1655835600000|2022-06-21 18:20:00|24.53|22.19|24.43|22.1|24.8|22.44|24.23|21.92|0
1655835900000|2022-06-21 18:25:00|24.36|22.04|24.76|22.4|24.86|22.5|24.36|22.04|0
1655836200000|2022-06-21 18:30:00|24.8|22.43|25.03|22.65|25.03|22.65|24.56|22.22|0
1655836500000|2022-06-21 18:35:00|25|22.62|24.19|21.88|25.1|22.71|24.02|21.73|0
1655836800000|2022-06-21 18:40:00|24.22|21.91|25.79|23.39|25.95|23.55|24.05|21.76|0
1655837100000|2022-06-21 18:45:00|25.75|23.35|25.42|23.02|25.85|23.45|25.36|22.96|0
1655837400000|2022-06-21 18:50:00|25.39|22.99|26.52|24.12|26.59|24.19|25.39|22.99|0
1655837700000|2022-06-21 18:55:00|26.57|24.17|26.66|24.26|26.76|24.36|26.39|23.99|0
1655838000000|2022-06-21 19:00:00|26.69|24.29|26.93|24.53|27.13|24.73|26.49|24.09|0
1655838300000|2022-06-21 19:05:00|26.96|24.56|26.84|24.44|27.14|24.74|25.97|23.57|0
1655838600000|2022-06-21 19:10:00|26.87|24.47|26.87|24.47|27.18|24.78|26.66|24.26|0
1655838900000|2022-06-21 19:15:00|26.9|24.5|26.49|24.09|26.97|24.57|26.42|24.02|0
1655839200000|2022-06-21 19:20:00|26.46|24.06|26.69|24.29|26.94|24.54|26.32|23.92|0
1655839500000|2022-06-21 19:25:00|26.63|24.23|25.99|23.59|26.69|24.29|25.26|22.86|0
1655839800000|2022-06-21 19:30:00|26.12|23.72|26.12|23.72|26.26|23.86|25.72|23.32|0
1655840100000|2022-06-21 19:35:00|26.04|23.64|25.91|23.51|26.22|23.82|25.39|22.99|0
1655840400000|2022-06-21 19:40:00|25.95|23.55|25.95|23.55|26.08|23.68|25.58|23.18|0
1655840700000|2022-06-21 19:45:00|25.98|23.58|25.91|23.51|26.05|23.65|25.71|23.31|0
1655841000000|2022-06-21 19:50:00|26.45|24.05|25.94|23.54|26.48|24.08|25.74|23.34|0
1655841300000|2022-06-21 19:55:00|25.84|23.44|25.18|22.79|25.84|23.44|24.61|22.27|0
1655841600000|2022-06-21 20:00:00|25.12|22.72|26.02|23.62|26.22|23.82|24.23|21.92|0
1655841900000|2022-06-21 20:05:00|26.05|23.65|26.08|23.68|26.38|23.98|25.98|23.58|0
1655842200000|2022-06-21 20:10:00|26.15|23.75|26.21|23.81|26.41|24.01|25.98|23.58|0
1655842500000|2022-06-21 20:15:00|26.4|23.89|26.43|23.92|26.51|23.98|26.37|23.85|0
1655842800000|2022-06-21 20:20:00|26.42|23.9|26.64|24.11|26.75|24.2|26.42|23.9|0
1655843100000|2022-06-21 20:25:00|26.61|24.07|26.61|24.07|26.64|24.11|26.54|24.01|0
1655843400000|2022-06-21 20:30:00|26.57|24.04|26.71|24.17|26.75|24.2|26.54|24.01|0
1655843700000|2022-06-21 20:35:00|26.68|24.14|26.71|24.17|26.85|24.29|26.68|24.13|0
1655844000000|2022-06-21 20:40:00|26.67|24.13|26.67|24.13|26.71|24.17|26.57|24.04|0
1655844300000|2022-06-21 20:45:00|26.71|24.16|26.74|24.19|26.78|24.23|26.65|24.11|0
1655844600000|2022-06-21 20:50:00|26.78|24.23|26.7|24.16|26.81|24.26|26.67|24.13|0
1655844900000|2022-06-21 20:55:00|26.63|24.1|26.58|24.05|26.69|24.14|26.49|23.97|0
1655845200000|2022-06-21 21:00:00|26.53|24|26.51|23.98|26.54|24.01|26.5|23.97|0
1655845500000|2022-06-21 21:05:00|26.5|23.99|26.49|23.97|26.5|23.99|26.47|23.95|0
1655845800000|2022-06-21 21:10:00|26.47|23.95|26.46|23.94|26.49|23.97|26.45|23.93|0
1655846100000|2022-06-21 21:15:00|26.47|23.95|26.58|24.04|26.66|24.12|26.47|23.95|0
1655846400000|2022-06-21 21:20:00|26.59|24.06|26.43|23.92|26.62|24.08|26.39|23.88|0
1655846700000|2022-06-21 21:25:00|26.46|23.91|26.49|23.97|26.49|23.97|26.45|23.91|0
1655847000000|2022-06-21 21:30:00|26.47|23.95|26.4|23.89|26.56|24.03|26.37|23.86|0
1655847300000|2022-06-21 21:35:00|26.41|23.88|26.39|23.88|26.41|23.9|26.38|23.87|0
1655847600000|2022-06-21 21:40:00|26.4|23.89|26.41|23.9|26.42|23.91|26.39|23.87|0
1655847900000|2022-06-21 21:45:00|26.42|23.92|26.5|23.98|26.5|23.98|26.41|23.9|0
1655848200000|2022-06-21 21:50:00|26.54|24.01|26.51|23.99|26.54|24.01|26.49|23.96|0
1655848500000|2022-06-21 21:55:00|26.52|23.92|26.42|23.9|26.52|23.97|26.3|23.79|0
1655848800000|2022-06-21 22:00:00|26.24|23.74|25.57|23.13|26.28|23.77|25.57|23.13|0
1655849100000|2022-06-21 22:05:00|25.53|23.1|25.7|23.25|25.81|23.35|25.39|22.98|0
1655849400000|2022-06-21 22:10:00|25.74|23.28|25.77|23.31|25.77|23.32|25.56|23.13|0
1655849700000|2022-06-21 22:15:00|25.73|23.28|25.66|23.22|25.75|23.3|25.56|23.13|0
1655850000000|2022-06-21 22:20:00|25.63|23.19|25.94|23.47|25.97|23.5|25.53|23.1|0
1655850300000|2022-06-21 22:25:00|25.97|23.5|25.85|23.39|25.97|23.5|25.8|23.34|0
1655850600000|2022-06-21 22:30:00|25.87|23.4|25.73|23.28|25.87|23.4|25.62|23.18|0
1655850900000|2022-06-21 22:35:00|25.81|23.35|25.55|23.12|25.81|23.35|25.47|23.04|0
1655851200000|2022-06-21 22:40:00|25.52|23.09|25.83|23.37|25.83|23.37|25.52|23.09|0
1655851500000|2022-06-21 22:45:00|25.79|23.34|25.76|23.3|25.93|23.46|25.76|23.3|0
1655851800000|2022-06-21 22:50:00|25.79|23.33|26.17|23.67|26.24|23.74|25.79|23.33|0
1655852100000|2022-06-21 22:55:00|26.18|23.69|26.41|23.89|26.41|23.89|26.11|23.63|0
1655852400000|2022-06-21 23:00:00|26.39|23.88|26.16|23.67|26.41|23.89|26.02|23.55|0
1655852700000|2022-06-21 23:05:00|26.13|23.64|25.95|23.48|26.2|23.7|25.95|23.48|0
1655853000000|2022-06-21 23:10:00|25.92|23.45|25.85|23.39|25.99|23.51|25.81|23.35|0
1655853300000|2022-06-21 23:15:00|25.88|23.42|25.64|23.2|25.88|23.42|25.61|23.17|0
1655853600000|2022-06-21 23:20:00|25.61|23.17|25.74|23.29|25.74|23.29|25.57|23.14|0
1655853900000|2022-06-21 23:25:00|25.72|23.27|25.67|23.23|25.84|23.38|25.67|23.23|0
1655854200000|2022-06-21 23:30:00|25.72|23.27|26.08|23.6|26.08|23.6|25.69|23.24|0
1655854500000|2022-06-21 23:35:00|26.1|23.61|26.05|23.56|26.1|23.61|25.91|23.44|0
1655854800000|2022-06-21 23:40:00|26.08|23.6|25.85|23.39|26.08|23.6|25.77|23.31|0
1655855100000|2022-06-21 23:45:00|25.87|23.41|26.08|23.59|26.11|23.62|25.8|23.34|0
1655855400000|2022-06-21 23:50:00|26.11|23.62|26.21|23.72|26.28|23.78|26.08|23.59|0
1655855700000|2022-06-21 23:55:00|26.25|23.75|26.25|23.75|26.28|23.78|26.18|23.68|0
1655856000000|2022-06-22 00:00:00|26.26|23.76|25.8|23.34|26.32|23.81|25.76|23.31|0
1655856300000|2022-06-22 00:05:00|25.78|23.32|25.2|22.8|25.83|23.37|25.11|22.72|0
1655856600000|2022-06-22 00:10:00|25.21|22.81|24.88|22.51|25.26|22.86|24.71|22.36|0
1655856900000|2022-06-22 00:15:00|24.91|22.54|25.04|22.66|25.18|22.78|24.78|22.42|0
1655857200000|2022-06-22 00:20:00|25.09|22.7|24.81|22.44|25.35|22.93|24.81|22.44|0
1655857500000|2022-06-22 00:25:00|24.84|22.47|25.11|22.72|25.28|22.87|24.82|22.46|0
1655857800000|2022-06-22 00:30:00|25.14|22.75|24.7|22.35|25.24|22.84|24.69|22.34|0
1655858100000|2022-06-22 00:35:00|24.74|22.38|24.74|22.38|25.02|22.64|24.72|22.37|0
1655858400000|2022-06-22 00:40:00|24.77|22.41|24.67|22.32|24.8|22.44|24.3|21.99|0
1655858700000|2022-06-22 00:45:00|24.65|22.3|24.37|22.05|24.67|22.32|24.34|22.02|0
1655859000000|2022-06-22 00:50:00|24.34|22.02|24.33|22.02|24.43|22.11|24.17|21.87|0
1655859300000|2022-06-22 00:55:00|24.35|22.03|24.48|22.15|24.53|22.19|24.3|21.99|0
1655859600000|2022-06-22 01:00:00|24.5|22.16|24.33|22.01|24.51|22.18|24.23|21.92|0
1655859900000|2022-06-22 01:05:00|24.36|22.04|24.63|22.28|24.64|22.29|24.36|22.04|0
1655860200000|2022-06-22 01:10:00|24.61|22.26|24.62|22.28|24.77|22.41|24.53|22.19|0
1655860500000|2022-06-22 01:15:00|24.64|22.29|24.7|22.35|24.79|22.43|24.56|22.22|0
1655860800000|2022-06-22 01:20:00|24.74|22.38|24.57|22.23|24.85|22.49|24.57|22.23|0
1655861100000|2022-06-22 01:25:00|24.55|22.22|24.59|22.24|24.75|22.39|24.55|22.21|0
1655861400000|2022-06-22 01:30:00|24.55|22.21|24.34|22.02|24.69|22.33|24.25|21.94|0
1655861700000|2022-06-22 01:35:00|24.35|22.03|23.8|21.53|24.42|22.09|23.73|21.47|0
1655862000000|2022-06-22 01:40:00|23.76|21.5|23.44|21.21|23.89|21.62|23.41|21.18|0
1655862300000|2022-06-22 01:45:00|23.41|21.18|23.7|21.44|23.74|21.48|23.31|21.09|0
1655862600000|2022-06-22 01:50:00|23.65|21.4|23.57|21.32|23.79|21.53|23.44|21.21|0
1655862900000|2022-06-22 01:55:00|23.53|21.29|23.69|21.44|23.73|21.47|23.37|21.15|0
1655863200000|2022-06-22 02:00:00|23.68|21.42|23.89|21.61|23.92|21.64|23.68|21.42|0
1655863500000|2022-06-22 02:05:00|23.87|21.6|23.71|21.45|23.92|21.64|23.59|21.35|0
1655863800000|2022-06-22 02:10:00|23.72|21.46|23.75|21.49|23.93|21.65|23.66|21.4|0
1655864100000|2022-06-22 02:15:00|23.72|21.46|23.32|21.1|23.74|21.48|23.3|21.08|0
1655864400000|2022-06-22 02:20:00|23.33|21.11|23.17|20.97|23.43|21.2|23.05|20.85|0
1655864700000|2022-06-22 02:25:00|23.19|20.98|23.19|20.98|23.24|21.02|23.05|20.85|0
1655865000000|2022-06-22 02:30:00|23.17|20.97|23.23|21.02|23.24|21.02|23.14|20.94|0
1655865300000|2022-06-22 02:35:00|23.2|20.99|23.2|20.99|23.49|21.25|23.14|20.93|0
1655865600000|2022-06-22 02:40:00|23.17|20.96|22.76|20.59|23.3|21.08|22.73|20.56|0
1655865900000|2022-06-22 02:45:00|22.7|20.54|22.32|20.2|22.71|20.55|22.32|20.2|0
1655866200000|2022-06-22 02:50:00|22.35|20.23|22.35|20.22|22.45|20.31|22.17|20.06|0
1655866500000|2022-06-22 02:55:00|22.32|20.2|21.92|19.84|22.38|20.25|21.92|19.84|0
1655866800000|2022-06-22 03:00:00|21.89|19.81|21.91|19.82|22.2|20.08|21.86|19.78|0
1655867100000|2022-06-22 03:05:00|21.92|19.83|21.71|19.64|22.06|19.96|21.71|19.64|0
1655867400000|2022-06-22 03:10:00|21.74|19.67|22|19.9|22|19.9|21.5|19.45|0
1655867700000|2022-06-22 03:15:00|21.98|19.89|22.06|19.96|22.09|19.99|21.88|19.79|0
1655868000000|2022-06-22 03:20:00|22.03|19.93|22|19.9|22.21|20.09|22|19.9|0
1655868300000|2022-06-22 03:25:00|22.03|19.93|22.21|20.09|22.3|20.18|22.03|19.93|0
1655868600000|2022-06-22 03:30:00|22.18|20.06|21.87|19.79|22.18|20.06|21.72|19.65|0
1655868900000|2022-06-22 03:35:00|21.86|19.77|21.57|19.51|21.87|19.79|21.51|19.46|0
1655869200000|2022-06-22 03:40:00|21.61|19.55|21.79|19.72|21.84|19.76|21.54|19.49|0
1655869500000|2022-06-22 03:45:00|21.78|19.7|21.96|19.87|22.05|19.95|21.75|19.68|0
1655869800000|2022-06-22 03:50:00|21.97|19.88|22.03|19.93|22.24|20.13|21.96|19.87|0
1655870100000|2022-06-22 03:55:00|22.02|19.92|22.01|19.92|22.08|19.97|21.92|19.84|0
1655870400000|2022-06-22 04:00:00|22|19.9|21.89|19.81|22.01|19.92|21.89|19.81|0
1655870700000|2022-06-22 04:05:00|21.86|19.78|21.96|19.87|22.04|19.94|21.86|19.78|0
1655871000000|2022-06-22 04:10:00|21.98|19.89|23.56|21.32|23.96|21.68|20.92|18.92|0
1655871300000|2022-06-22 04:15:00|23.55|21.3|23.58|21.33|23.64|21.39|23.48|21.25|0
1655871600000|2022-06-22 04:20:00|23.59|21.34|23.67|21.42|23.78|21.52|23.48|21.24|0
1655871900000|2022-06-22 04:25:00|23.68|21.43|23.6|21.36|23.76|21.5|23.56|21.31|0
1655872200000|2022-06-22 04:30:00|23.59|21.34|23.79|21.53|23.82|21.56|23.57|21.33|0
1655872500000|2022-06-22 04:35:00|23.81|21.54|23.79|21.53|23.82|21.55|23.7|21.44|0
1655872800000|2022-06-22 04:40:00|23.77|21.51|23.85|21.58|23.89|21.61|23.77|21.51|0
1655873100000|2022-06-22 04:45:00|23.87|21.6|24.01|21.72|24.09|21.8|23.82|21.55|0
1655873400000|2022-06-22 04:50:00|24.06|21.77|22.72|20.56|24.11|21.81|22.68|20.52|0
1655873700000|2022-06-22 04:55:00|22.75|20.59|22.85|20.67|22.86|20.68|22.74|20.57|0
1655874000000|2022-06-22 05:00:00|22.86|20.68|23.11|20.91|23.22|21.01|22.77|20.6|0
1655874300000|2022-06-22 05:05:00|23.06|20.87|23|20.81|23.19|20.98|22.87|20.7|0
1655874600000|2022-06-22 05:10:00|23.03|20.84|22.5|20.36|23.09|20.89|22.47|20.33|0
1655874900000|2022-06-22 05:15:00|22.47|20.33|22.7|20.54|22.72|20.55|22.47|20.33|0
1655875200000|2022-06-22 05:20:00|22.68|20.52|22.87|20.69|22.93|20.75|22.59|20.44|0
1655875500000|2022-06-22 05:25:00|22.81|20.64|22.74|20.58|22.81|20.64|22.67|20.51|0
1655875800000|2022-06-22 05:30:00|22.73|20.56|22.62|20.46|22.74|20.58|22.59|20.44|0
1655876100000|2022-06-22 05:35:00|22.59|20.44|22.31|20.18|22.59|20.44|22.25|20.13|0
1655876400000|2022-06-22 05:40:00|22.34|20.21|22.06|19.96|22.38|20.25|22.03|19.94|0
1655876700000|2022-06-22 05:45:00|22.1|19.99|22.12|20.02|22.16|20.05|21.97|19.88|0
1655877000000|2022-06-22 05:50:00|22.11|20|21.49|19.45|22.12|20.02|21.37|19.34|0
1655877300000|2022-06-22 05:55:00|21.43|19.39|21.4|19.36|21.62|19.57|21.26|19.23|0
1655877600000|2022-06-22 06:00:00|21.43|19.39|21.58|19.52|21.91|19.82|21.37|19.34|0
1655877900000|2022-06-22 06:05:00|21.55|19.5|21.58|19.52|21.88|19.79|21.52|19.47|0
1655878200000|2022-06-22 06:10:00|21.55|19.5|21.06|19.05|21.67|19.6|21.02|19.01|0
1655878500000|2022-06-22 06:15:00|21.16|19.15|20.85|18.87|21.28|19.25|20.7|18.73|0
1655878800000|2022-06-22 06:20:00|20.84|18.86|21.22|19.2|21.28|19.25|20.78|18.8|0
1655879100000|2022-06-22 06:25:00|21.25|19.22|21.08|19.08|21.31|19.28|20.93|18.93|0
1655879400000|2022-06-22 06:30:00|21.07|19.06|21.16|19.14|21.3|19.27|20.91|18.92|0
1655879700000|2022-06-22 06:35:00|21.14|19.13|21.23|19.21|21.23|19.21|21.01|19.01|0
1655880000000|2022-06-22 06:40:00|21.24|19.22|21.3|19.27|21.3|19.27|21.01|19.01|0
1655880300000|2022-06-22 06:45:00|21.28|19.26|21.5|19.46|21.56|19.51|21.21|19.19|0
1655880600000|2022-06-22 06:50:00|21.53|19.48|21.36|19.32|21.65|19.59|21.24|19.22|0
1655880900000|2022-06-22 06:55:00|21.39|19.35|22.58|20.43|22.61|20.46|21.11|19.1|0
1655881200000|2022-06-22 07:00:00|22.65|20.5|21.18|19.17|22.65|20.5|21.11|19.1|0
1655881500000|2022-06-22 07:05:00|21.1|19.09|20.06|18.15|21.11|19.1|19.8|17.91|0
1655881800000|2022-06-22 07:10:00|19.95|18.05|21.37|19.34|21.37|19.34|19.66|17.79|0
1655882100000|2022-06-22 07:15:00|21.4|19.37|21.23|19.21|21.61|19.55|21.1|19.09|0
1655882400000|2022-06-22 07:20:00|21.11|19.1|20.66|18.69|21.23|19.21|20.37|18.43|0
1655882700000|2022-06-22 07:25:00|20.74|18.77|20.98|18.98|21.17|19.15|20.64|18.67|0
1655883000000|2022-06-22 07:30:00|21.01|19.01|21.87|19.78|22.07|19.97|20.81|18.83|0
1655883300000|2022-06-22 07:35:00|21.9|19.81|21.51|19.46|21.93|19.84|21.34|19.31|0
1655883600000|2022-06-22 07:40:00|21.48|19.44|20.98|18.98|21.63|19.57|20.98|18.98|0
1655883900000|2022-06-22 07:45:00|20.95|18.95|20.82|18.84|21.08|19.07|20.51|18.55|0
1655884200000|2022-06-22 07:50:00|20.83|18.85|20.59|18.63|21.02|19.02|20.51|18.55|0
1655884500000|2022-06-22 07:55:00|20.56|18.6|20.66|18.69|20.84|18.86|20.48|18.53|0
1655884800000|2022-06-22 08:00:00|20.67|18.7|20.36|18.42|21.04|19.04|20.24|18.31|0
1655885100000|2022-06-22 08:05:00|20.35|18.41|20.5|18.55|20.5|18.55|20.03|18.12|0
1655885400000|2022-06-22 08:10:00|20.56|18.6|20.9|18.91|21.18|19.17|20.53|18.57|0
1655885700000|2022-06-22 08:15:00|20.87|18.88|20.64|18.67|21.07|19.06|20.64|18.67|0
1655886000000|2022-06-22 08:20:00|20.67|18.7|20.74|18.76|20.98|18.98|20.53|18.57|0
1655886300000|2022-06-22 08:25:00|20.72|18.75|20.59|18.63|20.81|18.82|20.44|18.49|0
1655886600000|2022-06-22 08:30:00|20.56|18.61|20.36|18.42|21.09|19.08|20.3|18.37|0
1655886900000|2022-06-22 08:35:00|20.33|18.39|20.44|18.49|20.75|18.78|20.23|18.3|0
1655887200000|2022-06-22 08:40:00|20.47|18.52|20.19|18.26|20.53|18.57|20.08|18.16|0
1655887500000|2022-06-22 08:45:00|20.2|18.28|19.94|18.04|20.22|18.29|19.88|17.99|0
1655887800000|2022-06-22 08:50:00|19.95|18.05|20.37|18.43|20.41|18.47|19.92|18.02|0
1655888100000|2022-06-22 08:55:00|20.32|18.39|20.49|18.54|20.55|18.59|20.3|18.36|0
1655888400000|2022-06-22 09:00:00|20.51|18.55|20.65|18.68|20.89|18.9|20.51|18.55|0
1655888700000|2022-06-22 09:05:00|20.66|18.69|20.57|18.61|20.75|18.77|20.46|18.51|0
1655889000000|2022-06-22 09:10:00|20.59|18.63|20.4|18.46|20.62|18.65|20.35|18.41|0
1655889300000|2022-06-22 09:15:00|20.35|18.41|20.94|18.95|21|19|20.32|18.38|0
1655889600000|2022-06-22 09:20:00|20.96|18.96|21.2|19.18|21.32|19.29|20.85|18.87|0
1655889900000|2022-06-22 09:25:00|21.17|19.15|21.11|19.1|21.26|19.23|21.03|19.02|0
1655890200000|2022-06-22 09:30:00|21.05|19.05|20.81|18.83|21.11|19.1|20.76|18.79|0
1655890500000|2022-06-22 09:35:00|20.79|18.81|21.04|19.03|21.17|19.15|20.79|18.81|0
1655890800000|2022-06-22 09:40:00|21.05|19.05|21.25|19.23|21.32|19.29|20.88|18.89|0
1655891100000|2022-06-22 09:45:00|21.16|19.15|20.89|18.9|21.27|19.24|20.85|18.86|0
1655891400000|2022-06-22 09:50:00|20.92|18.93|21.32|19.29|21.34|19.3|20.87|18.89|0
1655891700000|2022-06-22 09:55:00|21.29|19.26|21.26|19.24|21.42|19.38|21.12|19.11|0
1655892000000|2022-06-22 10:00:00|21.25|19.22|21.45|19.41|21.51|19.46|21.09|19.08|0
1655892300000|2022-06-22 10:05:00|21.49|19.45|21.74|19.67|21.74|19.67|21.49|19.45|0
1655892600000|2022-06-22 10:10:00|21.71|19.65|21.74|19.67|21.92|19.83|21.65|19.59|0
1655892900000|2022-06-22 10:15:00|21.76|19.68|21.62|19.56|21.89|19.8|21.56|19.51|0
1655893200000|2022-06-22 10:20:00|21.64|19.57|22.01|19.91|22.04|19.94|21.64|19.57|0
1655893500000|2022-06-22 10:25:00|21.98|19.88|21.94|19.85|22.11|20|21.89|19.8|0
1655893800000|2022-06-22 10:30:00|22.06|19.96|21.88|19.8|22.06|19.96|21.85|19.77|0
1655894100000|2022-06-22 10:35:00|21.91|19.83|21.67|19.61|22.02|19.92|21.56|19.5|0
1655894400000|2022-06-22 10:40:00|21.64|19.58|21.47|19.42|21.64|19.58|21.23|19.21|0
1655894700000|2022-06-22 10:45:00|21.45|19.41|21.88|19.79|21.91|19.82|21.45|19.41|0
1655895000000|2022-06-22 10:50:00|21.89|19.81|22.03|19.93|22.09|19.98|21.79|19.71|0
1655895300000|2022-06-22 10:55:00|22.04|19.94|21.61|19.55|22.04|19.94|21.55|19.5|0
1655895600000|2022-06-22 11:00:00|21.71|19.64|22.07|19.97|22.26|20.14|21.64|19.58|0
1655895900000|2022-06-22 11:05:00|22.05|19.95|22.07|19.96|22.2|20.09|21.9|19.82|0
1655896200000|2022-06-22 11:10:00|22.08|19.98|21.96|19.87|22.18|20.07|21.93|19.84|0
1655896500000|2022-06-22 11:15:00|21.93|19.84|22.56|20.41|22.56|20.41|21.9|19.81|0
1655896800000|2022-06-22 11:20:00|22.53|20.39|22.39|20.26|22.71|20.55|22.35|20.22|0
1655897100000|2022-06-22 11:25:00|22.44|20.3|22.77|20.6|22.77|20.6|22.42|20.29|0
1655897400000|2022-06-22 11:30:00|22.82|20.64|22.74|20.57|22.89|20.71|22.59|20.44|0
1655897700000|2022-06-22 11:35:00|22.75|20.59|22.49|20.35|22.79|20.62|22.37|20.24|0
1655898000000|2022-06-22 11:40:00|22.48|20.34|22.22|20.1|22.52|20.38|22.22|20.1|0
1655898300000|2022-06-22 11:45:00|22.23|20.12|21.98|19.88|22.25|20.13|21.92|19.83|0
1655898600000|2022-06-22 11:50:00|22.01|19.91|22.04|19.94|22.1|19.99|21.92|19.83|0
1655898900000|2022-06-22 11:55:00|22.02|19.92|21.77|19.69|22.1|19.99|21.74|19.67|0
1655899200000|2022-06-22 12:00:00|21.74|19.67|21.65|19.59|22.02|19.92|21.53|19.48|0
1655899500000|2022-06-22 12:05:00|21.66|19.6|21.53|19.48|21.73|19.66|21.41|19.37|0
1655899800000|2022-06-22 12:10:00|21.5|19.45|21.53|19.48|21.73|19.66|21.44|19.4|0
1655900100000|2022-06-22 12:15:00|21.5|19.45|21.06|19.05|21.61|19.55|20.99|18.99|0
1655900400000|2022-06-22 12:20:00|21|19|21.11|19.1|21.14|19.13|20.93|18.93|0
1655900700000|2022-06-22 12:25:00|21.14|19.13|21.16|19.14|21.35|19.31|21.08|19.08|0
1655901000000|2022-06-22 12:30:00|21.14|19.13|20.74|18.76|21.2|19.18|20.55|18.6|0
1655901300000|2022-06-22 12:35:00|20.72|18.75|20.59|18.63|20.79|18.81|20.42|18.48|0
1655901600000|2022-06-22 12:40:00|20.57|18.61|20.79|18.81|20.79|18.81|20.42|18.48|0
1655901900000|2022-06-22 12:45:00|20.76|18.79|20.69|18.72|20.91|18.91|20.68|18.71|0
1655902200000|2022-06-22 12:50:00|20.68|18.71|20.97|18.98|21.31|19.28|20.48|18.53|0
1655902500000|2022-06-22 12:55:00|20.96|18.96|21.85|19.77|21.9|19.81|20.96|18.96|0
1655902800000|2022-06-22 13:00:00|21.87|19.78|21.19|19.17|21.87|19.78|21.16|19.14|0
1655903100000|2022-06-22 13:05:00|21.16|19.14|21.26|19.23|21.3|19.27|20.87|18.88|0
1655903400000|2022-06-22 13:10:00|21.27|19.25|21.45|19.41|21.62|19.57|21.07|19.06|0
1655903700000|2022-06-22 13:15:00|21.43|19.39|21.56|19.51|21.62|19.56|21.18|19.17|0
1655904000000|2022-06-22 13:20:00|21.53|19.48|22.2|20.09|22.28|20.16|21.53|19.48|0
1655904300000|2022-06-22 13:25:00|22.13|20.02|22.82|20.65|23.1|20.9|21.74|19.67|0
1655904600000|2022-06-22 13:30:00|22.73|20.57|22.74|20.58|25.35|22.95|22.1|19.99|0
1655904900000|2022-06-22 13:35:00|22.62|20.46|22.33|20.21|23.05|20.85|22|19.9|0
1655905200000|2022-06-22 13:40:00|22.36|20.23|23.11|20.91|23.14|20.94|21.7|19.63|0
1655905500000|2022-06-22 13:45:00|23.17|20.96|23.68|21.42|23.97|21.69|22.8|20.62|0
1655905800000|2022-06-22 13:50:00|23.52|21.28|25.61|23.21|25.71|23.31|22.64|20.48|0
1655906100000|2022-06-22 13:55:00|25.64|23.24|24.39|22.07|26.23|23.83|24.39|22.07|0
1655906400000|2022-06-22 14:00:00|24.46|22.13|24.26|21.95|25.02|22.64|23.51|21.27|0
1655906700000|2022-06-22 14:05:00|24.29|21.98|25.28|22.88|25.28|22.88|23.77|21.51|0
1655907000000|2022-06-22 14:10:00|25.35|22.95|26.4|24|26.5|24.1|24.75|22.39|0
1655907300000|2022-06-22 14:15:00|26.33|23.93|27.86|25.46|27.86|25.46|26.16|23.76|0
1655907600000|2022-06-22 14:20:00|27.83|25.43|28.55|26.15|28.59|26.19|26.41|24.01|0
1655907900000|2022-06-22 14:25:00|28.52|26.12|28.65|26.25|28.79|26.39|28.16|25.76|0
1655908200000|2022-06-22 14:30:00|28.76|26.36|28.94|26.54|29.48|27.08|28.44|26.04|0
1655908500000|2022-06-22 14:35:00|28.9|26.5|30.22|27.82|30.33|27.93|28.68|26.28|0
1655908800000|2022-06-22 14:40:00|30.26|27.86|29.59|27.19|30.29|27.89|29.22|26.82|0
1655909100000|2022-06-22 14:45:00|29.62|27.22|28.68|26.28|29.66|27.26|27.97|25.57|0
1655909400000|2022-06-22 14:50:00|28.57|26.17|28.5|26.1|29.04|26.64|28.32|25.92|0
1655909700000|2022-06-22 14:55:00|28.46|26.06|28.64|26.24|28.71|26.31|28.11|25.71|0
1655910000000|2022-06-22 15:00:00|28.6|26.2|27.36|24.96|28.71|26.31|26.76|24.36|0
1655910300000|2022-06-22 15:05:00|26.64|24.24|27.25|24.85|27.28|24.88|25.93|23.53|0
1655910600000|2022-06-22 15:10:00|27.18|24.78|27.04|24.64|27.49|25.09|26.97|24.57|0
1655910900000|2022-06-22 15:15:00|27.07|24.67|28.39|25.99|28.56|26.16|27.04|24.64|0
1655911200000|2022-06-22 15:20:00|28.42|26.02|28.14|25.74|28.42|26.02|27.68|25.28|0
1655911500000|2022-06-22 15:25:00|28.17|25.77|28.9|26.5|29.19|26.79|28.07|25.67|0
1655911800000|2022-06-22 15:30:00|28.94|26.54|29.63|27.23|30.27|27.87|28.9|26.5|0
1655912100000|2022-06-22 15:35:00|29.59|27.19|29.66|27.26|29.88|27.48|29.48|27.08|0
1655912400000|2022-06-22 15:40:00|29.7|27.3|27.83|25.43|29.71|27.31|27.76|25.36|0
1655912700000|2022-06-22 15:45:00|27.8|25.4|27.86|25.46|28.14|25.74|27.21|24.81|0
1655913000000|2022-06-22 15:50:00|27.9|25.5|26.93|24.53|28|25.6|26.76|24.36|0
1655913300000|2022-06-22 15:55:00|26.9|24.5|26.29|23.89|27.24|24.84|26.19|23.79|0
1655913600000|2022-06-22 16:00:00|26.26|23.86|26.56|24.16|27.75|25.35|26.09|23.69|0
1655913900000|2022-06-22 16:05:00|26.42|24.02|25.83|23.43|26.46|24.06|25.53|23.13|0
1655914200000|2022-06-22 16:10:00|25.89|23.49|26.42|24.02|26.72|24.32|25.79|23.39|0
1655914500000|2022-06-22 16:15:00|26.46|24.06|27.35|24.95|27.51|25.11|26.39|23.99|0
1655914800000|2022-06-22 16:20:00|27.23|24.83|26.6|24.2|27.98|25.58|26.5|24.1|0
1655915100000|2022-06-22 16:25:00|26.57|24.17|26.7|24.3|27.04|24.64|26.43|24.03|0
1655915400000|2022-06-22 16:30:00|26.6|24.2|27.24|24.84|27.38|24.98|26.5|24.1|0
1655915700000|2022-06-22 16:35:00|27.31|24.91|26.17|23.77|27.69|25.29|26.17|23.77|0
1655916000000|2022-06-22 16:40:00|26.24|23.84|27.05|24.65|27.05|24.65|26.24|23.84|0
1655916300000|2022-06-22 16:45:00|27.02|24.62|26.64|24.24|27.16|24.76|26.54|24.14|0
1655916600000|2022-06-22 16:50:00|26.71|24.31|26.71|24.31|26.91|24.51|26.34|23.94|0
1655916900000|2022-06-22 16:55:00|26.74|24.34|27.32|24.92|27.39|24.99|26.5|24.1|0
1655917200000|2022-06-22 17:00:00|27.29|24.89|26.4|24|27.46|25.06|26.03|23.63|0
1655917500000|2022-06-22 17:05:00|26.33|23.93|26.64|24.24|26.81|24.41|26.33|23.93|0
1655917800000|2022-06-22 17:10:00|26.6|24.2|27.22|24.82|27.32|24.92|26.6|24.2|0
1655918100000|2022-06-22 17:15:00|27.25|24.85|27.98|25.58|28.02|25.62|27.14|24.74|0
1655918400000|2022-06-22 17:20:00|28.05|25.65|28.33|25.93|28.48|26.08|27.84|25.44|0
1655918700000|2022-06-22 17:25:00|28.37|25.97|28.33|25.93|28.69|26.29|27.91|25.51|0
1655919000000|2022-06-22 17:30:00|28.3|25.9|27.55|25.15|28.3|25.9|27.55|25.15|0
1655919300000|2022-06-22 17:35:00|27.45|25.05|27.94|25.54|28.04|25.64|27.17|24.77|0
1655919600000|2022-06-22 17:40:00|27.9|25.5|27.88|25.48|28.01|25.61|27.46|25.06|0
1655919900000|2022-06-22 17:45:00|27.91|25.51|28.37|25.97|28.37|25.97|27.74|25.34|0
1655920200000|2022-06-22 17:50:00|28.34|25.94|27.7|25.3|28.37|25.97|27.52|25.12|0
1655920500000|2022-06-22 17:55:00|27.66|25.26|27.94|25.54|27.98|25.58|27.31|24.91|0
1655920800000|2022-06-22 18:00:00|28.08|25.68|28.3|25.9|28.58|26.18|27.8|25.4|0
1655921100000|2022-06-22 18:05:00|28.33|25.93|29.44|27.04|30.15|27.75|28.23|25.83|0
1655921400000|2022-06-22 18:10:00|29.33|26.93|29.45|27.05|29.49|27.09|28.97|26.57|0
1655921700000|2022-06-22 18:15:00|29.48|27.08|29.48|27.08|29.93|27.53|29.23|26.83|0
1655922000000|2022-06-22 18:20:00|29.59|27.19|28.92|26.04|29.59|27.19|28.1|25.7|0
1655922300000|2022-06-22 18:25:00|28.88|26|28.09|25.21|28.92|26.04|28.02|25.14|0
1655922600000|2022-06-22 18:30:00|28.16|25.28|28.41|25.53|28.52|25.64|28.04|25.16|0
1655922900000|2022-06-22 18:35:00|28.44|25.56|28.14|25.26|28.46|25.58|28.07|25.19|0
1655923200000|2022-06-22 18:40:00|28.05|25.17|27.67|25.27|28.37|25.61|27.28|24.88|0
1655923500000|2022-06-22 18:45:00|27.63|25.23|27.01|24.61|27.92|25.52|27.01|24.61|0
1655923800000|2022-06-22 18:50:00|26.94|24.54|27.39|24.99|27.4|25|26.68|24.28|0
1655924100000|2022-06-22 18:55:00|27.43|25.03|27.85|25.45|28.1|25.7|27.43|25.03|0
1655924400000|2022-06-22 19:00:00|27.88|25.48|27.17|24.77|28.2|25.8|26.96|24.56|0
1655924700000|2022-06-22 19:05:00|27.34|24.94|26.65|24.25|27.52|25.12|26.55|24.15|0
1655925000000|2022-06-22 19:10:00|26.61|24.21|26.44|24.04|26.78|24.38|25.97|23.57|0
1655925300000|2022-06-22 19:15:00|26.54|24.14|26.6|24.2|26.82|24.42|25.63|23.23|0
1655925600000|2022-06-22 19:20:00|26.56|24.16|26.7|24.3|27.04|24.64|26.49|24.09|0
1655925900000|2022-06-22 19:25:00|26.6|24.2|25.55|23.15|26.73|24.33|25.19|22.79|0
1655926200000|2022-06-22 19:30:00|25.42|23.02|25.02|22.64|25.95|23.55|25.02|22.64|0
1655926500000|2022-06-22 19:35:00|24.98|22.6|24.71|22.36|25.16|22.76|24.23|21.92|0
1655926800000|2022-06-22 19:40:00|24.58|22.24|24.81|22.45|25.05|22.66|24.04|21.75|0
1655927100000|2022-06-22 19:45:00|24.71|22.36|24.77|22.41|24.83|22.47|23.41|21.18|0
1655927400000|2022-06-22 19:50:00|24.63|22.29|26.13|23.73|26.3|23.9|24.56|22.23|0
1655927700000|2022-06-22 19:55:00|26.16|23.76|24.16|21.86|26.3|23.9|24.16|21.86|0
1655928000000|2022-06-22 20:00:00|24.43|22.1|24.8|22.43|25|22.62|24.2|21.89|0
1655928300000|2022-06-22 20:05:00|24.76|22.4|24.83|22.46|25|22.62|24.66|22.31|0
1655928600000|2022-06-22 20:10:00|24.79|22.43|24.93|22.55|25.13|22.74|24.79|22.43|0
1655928900000|2022-06-22 20:15:00|24.89|22.52|24.74|22.38|24.91|22.54|24.69|22.34|0
1655929200000|2022-06-22 20:20:00|24.76|22.4|25.09|22.7|25.09|22.7|24.72|22.37|0
1655929500000|2022-06-22 20:25:00|25.03|22.64|24.42|22.09|25.09|22.7|24.42|22.09|0
1655929800000|2022-06-22 20:30:00|24.49|22.15|24.17|21.87|24.49|22.15|24.09|21.79|0
1655930100000|2022-06-22 20:35:00|24.18|21.88|24.42|22.09|24.42|22.09|24.05|21.76|0
1655930400000|2022-06-22 20:40:00|24.45|22.12|24.02|21.73|24.58|22.24|23.85|21.58|0
1655930700000|2022-06-22 20:45:00|24|21.71|23.75|21.49|24.02|21.73|23.66|21.4|0
1655931000000|2022-06-22 20:50:00|23.74|21.47|23.62|21.37|23.85|21.58|23.62|21.37|0
1655931300000|2022-06-22 20:55:00|23.6|21.36|23.73|21.47|23.78|21.52|23.59|21.34|0
1655931600000|2022-06-22 21:00:00|23.7|21.45|23.67|21.41|23.73|21.47|23.64|21.39|0
1655931900000|2022-06-22 21:05:00|23.72|21.47|23.76|21.49|23.76|21.49|23.7|21.44|0
1655932200000|2022-06-22 21:10:00|23.75|21.5|23.68|21.43|23.77|21.51|23.67|21.42|0
1655932500000|2022-06-22 21:15:00|23.73|21.47|23.7|21.44|23.74|21.48|23.7|21.44|0
1655932800000|2022-06-22 21:20:00|23.73|21.47|23.68|21.43|23.73|21.47|23.68|21.43|0
1655933100000|2022-06-22 21:25:00|23.67|21.42|23.64|21.38|23.67|21.42|23.6|21.35|0
1655933400000|2022-06-22 21:30:00|23.63|21.43|23.61|21.36|23.73|21.47|23.61|21.36|0
1655934000000|2022-06-22 21:40:00|23.65|21.4|23.62|21.37|23.68|21.42|23.6|21.35|0
1655934300000|2022-06-22 21:45:00|23.57|21.32|23.62|21.37|23.63|21.38|23.57|21.32|0
1655934600000|2022-06-22 21:50:00|23.63|21.38|23.67|21.41|23.67|21.41|23.63|21.38|0
1655934900000|2022-06-22 21:55:00|23.68|21.43|23.7|21.44|23.7|21.44|23.66|21.4|0
1655935200000|2022-06-22 22:00:00|23.84|21.57|23.89|21.62|24.12|21.83|23.61|21.37|0
1655935500000|2022-06-22 22:05:00|23.86|21.59|23.37|21.14|23.86|21.59|23.08|20.88|0
1655935800000|2022-06-22 22:10:00|23.35|21.13|23.59|21.35|23.59|21.35|23.34|21.11|0
1655936100000|2022-06-22 22:15:00|23.56|21.32|23.33|21.11|23.76|21.49|23.33|21.11|0
1655936400000|2022-06-22 22:20:00|23.37|21.14|23.07|20.88|23.41|21.18|23.07|20.88|0
1655936700000|2022-06-22 22:25:00|23.06|20.86|23.14|20.93|23.22|21.01|22.88|20.7|0
1655937000000|2022-06-22 22:30:00|23.17|20.96|23.04|20.85|23.18|20.98|22.96|20.77|0
1655937300000|2022-06-22 22:35:00|23.07|20.87|23.17|20.96|23.26|21.05|23.07|20.87|0
1655937600000|2022-06-22 22:40:00|23.13|20.93|23.24|21.03|23.29|21.07|23.04|20.84|0
1655937900000|2022-06-22 22:45:00|23.23|21.02|23.32|21.1|23.39|21.16|23.13|20.93|0
1655938200000|2022-06-22 22:50:00|23.31|21.09|23.19|20.98|23.37|21.14|23.13|20.93|0
1655938500000|2022-06-22 22:55:00|23.22|21.01|23.29|21.07|23.29|21.07|23.13|20.93|0
1655938800000|2022-06-22 23:00:00|23.3|21.08|23.08|20.88|23.3|21.08|23.06|20.87|0
1655939100000|2022-06-22 23:05:00|23.06|20.87|22.58|20.43|23.09|20.89|22.58|20.43|0
1655939400000|2022-06-22 23:10:00|22.62|20.46|22.39|20.26|22.66|20.5|22.29|20.16|0
1655939700000|2022-06-22 23:15:00|22.41|20.28|22.49|20.35|22.49|20.35|22.32|20.19|0
1655940000000|2022-06-22 23:20:00|22.52|20.37|21.87|19.78|22.52|20.37|21.87|19.78|0
1655940300000|2022-06-22 23:25:00|21.84|19.76|21.74|19.67|21.87|19.78|21.68|19.62|0
1655940600000|2022-06-22 23:30:00|21.76|19.68|21.39|19.35|21.76|19.68|21.26|19.23|0
1655940900000|2022-06-22 23:35:00|21.41|19.37|21.05|19.04|21.41|19.37|20.9|18.91|0
1655941200000|2022-06-22 23:40:00|21.03|19.03|21.36|19.32|21.49|19.45|21.03|19.03|0
1655941500000|2022-06-22 23:45:00|21.34|19.31|21.19|19.17|21.4|19.37|21.09|19.08|0
1655941800000|2022-06-22 23:50:00|21.18|19.16|21.46|19.42|21.6|19.54|21.16|19.15|0
1655942100000|2022-06-22 23:55:00|21.45|19.4|21.67|19.61|21.76|19.69|21.45|19.4|0
1655942400000|2022-06-23 00:00:00|21.64|19.58|21.96|19.87|22.1|20|21.58|19.53|0
1655942700000|2022-06-23 00:05:00|21.95|19.86|22.08|19.98|22.1|19.99|21.91|19.83|0
1655943000000|2022-06-23 00:10:00|22.1|19.99|22.07|19.96|22.1|19.99|21.94|19.85|0
1655943300000|2022-06-23 00:15:00|22.08|19.98|22.62|20.47|23.07|20.87|22.08|19.98|0
1655943600000|2022-06-23 00:20:00|22.67|20.51|22.61|20.45|22.88|20.7|22.5|20.36|0
1655943900000|2022-06-23 00:25:00|22.62|20.47|22.39|20.25|22.91|20.73|22.39|20.25|0
1655944200000|2022-06-23 00:30:00|22.4|20.27|22.15|20.04|22.4|20.27|21.56|19.51|0
1655944500000|2022-06-23 00:35:00|22.18|20.07|22.24|20.12|22.43|20.29|22.08|19.98|0
1655944800000|2022-06-23 00:40:00|22.19|20.08|22.63|20.47|22.68|20.52|22.14|20.04|0
1655945100000|2022-06-23 00:45:00|22.64|20.49|22.93|20.75|23.12|20.92|22.55|20.4|0
1655945400000|2022-06-23 00:50:00|22.9|20.72|24.13|21.83|24.27|21.95|22.9|20.72|0
1655945700000|2022-06-23 00:55:00|24.18|21.88|24.3|21.98|24.97|22.59|24.18|21.88|0
1655946000000|2022-06-23 01:00:00|24.26|21.95|24.23|21.92|24.55|22.21|23.93|21.65|0
1655946300000|2022-06-23 01:05:00|24.21|21.91|24.38|22.05|24.49|22.16|23.96|21.68|0
1655946600000|2022-06-23 01:10:00|24.39|22.07|24.01|21.72|24.56|22.22|24.01|21.72|0
1655946900000|2022-06-23 01:15:00|23.96|21.68|23.42|21.19|24.09|21.8|23.29|21.07|0
1655947200000|2022-06-23 01:20:00|23.43|21.2|23.84|21.57|24.12|21.83|23.43|21.2|0
1655947500000|2022-06-23 01:25:00|23.82|21.56|23.82|21.55|23.92|21.64|23.45|21.21|0
1655947800000|2022-06-23 01:30:00|23.86|21.58|24.02|21.73|24.32|22|23.84|21.57|0
1655948100000|2022-06-23 01:35:00|24|21.72|23.54|21.3|24.08|21.79|23.48|21.24|0
1655948400000|2022-06-23 01:40:00|23.56|21.31|23.23|21.02|23.65|21.4|23.23|21.02|0
1655948700000|2022-06-23 01:45:00|23.25|21.03|22.99|20.8|23.65|21.4|22.88|20.7|0
1655949000000|2022-06-23 01:50:00|22.94|20.76|22.03|19.93|22.97|20.78|22.03|19.93|0
1655949300000|2022-06-23 01:55:00|22.01|19.92|21.46|19.42|22.01|19.92|21.35|19.32|0
1655949600000|2022-06-23 02:00:00|21.48|19.43|22.15|20.04|22.15|20.04|21.43|19.39|0
1655949900000|2022-06-23 02:05:00|22.11|20|22.41|20.27|22.55|20.4|21.92|19.83|0
1655950200000|2022-06-23 02:10:00|22.42|20.28|22.02|19.92|22.56|20.41|21.76|19.69|0
1655950500000|2022-06-23 02:15:00|21.95|19.86|21.92|19.83|22.09|19.99|21.82|19.74|0
1655950800000|2022-06-23 02:20:00|21.91|19.82|21.59|19.53|22.06|19.96|21.54|19.49|0
1655951100000|2022-06-23 02:25:00|21.6|19.54|22.04|19.94|22.09|19.99|21.6|19.54|0
1655951400000|2022-06-23 02:30:00|22.06|19.96|22.8|20.63|22.81|20.63|22.06|19.96|0
1655951700000|2022-06-23 02:35:00|22.84|20.66|22.96|20.77|22.96|20.77|22.71|20.55|0
1655952000000|2022-06-23 02:40:00|22.99|20.8|22.8|20.63|23.02|20.83|22.74|20.57|0
1655952300000|2022-06-23 02:45:00|22.88|20.7|23.5|21.26|23.5|21.26|22.78|20.61|0
1655952600000|2022-06-23 02:50:00|23.49|21.25|23.04|20.84|23.55|21.31|23.04|20.84|0
1655952900000|2022-06-23 02:55:00|23.08|20.89|22.92|20.74|23.1|20.9|22.8|20.63|0
1655953200000|2022-06-23 03:00:00|22.89|20.71|22.64|20.48|23.07|20.87|22.51|20.37|0
1655953500000|2022-06-23 03:05:00|22.61|20.45|23.14|20.94|23.17|20.97|22.61|20.45|0
1655953800000|2022-06-23 03:10:00|23.17|20.97|23.11|20.91|23.56|21.32|23.05|20.85|0
1655954100000|2022-06-23 03:15:00|23.14|20.94|23.36|21.14|23.36|21.14|22.89|20.71|0
1655954400000|2022-06-23 03:20:00|23.46|21.23|23.35|21.12|23.51|21.27|23.23|21.02|0
1655954700000|2022-06-23 03:25:00|23.39|21.17|23.22|21|23.47|21.24|22.98|20.79|0
1655955000000|2022-06-23 03:30:00|23.2|20.99|23.21|21|23.33|21.11|22.98|20.79|0
1655955300000|2022-06-23 03:35:00|23.23|21.02|23.47|21.23|23.71|21.46|23.23|21.02|0
1655955600000|2022-06-23 03:40:00|23.49|21.25|23.07|20.87|23.55|21.31|23.07|20.87|0
1655955900000|2022-06-23 03:45:00|23.1|20.9|23.1|20.9|23.29|21.07|23.07|20.87|0
1655956200000|2022-06-23 03:50:00|23.16|20.96|23.26|21.04|23.29|21.07|23.03|20.84|0
1655956500000|2022-06-23 03:55:00|23.29|21.07|22.84|20.66|23.35|21.13|22.84|20.66|0
1655956800000|2022-06-23 04:00:00|22.82|20.65|22.85|20.68|23.06|20.87|22.81|20.64|0
1655957100000|2022-06-23 04:05:00|22.84|20.66|22.4|20.26|22.84|20.66|22.35|20.22|0
1655957400000|2022-06-23 04:10:00|22.43|20.29|22.85|20.67|22.93|20.75|22.41|20.28|0
1655957700000|2022-06-23 04:15:00|22.87|20.69|22.9|20.72|23.15|20.95|22.82|20.64|0
1655958000000|2022-06-23 04:20:00|22.93|20.74|23.25|21.03|23.28|21.06|22.88|20.7|0
1655958300000|2022-06-23 04:25:00|23.28|21.06|23.83|21.56|23.83|21.56|23.28|21.06|0
1655958600000|2022-06-23 04:30:00|23.84|21.57|23.99|21.7|24.16|21.85|23.7|21.44|0
1655958900000|2022-06-23 04:35:00|24.02|21.73|23.99|21.7|24.02|21.73|23.79|21.53|0
1655959200000|2022-06-23 04:40:00|24.05|21.76|24.25|21.94|24.28|21.97|24.05|21.76|0
1655959500000|2022-06-23 04:45:00|24.23|21.93|23.92|21.64|24.25|21.94|23.85|21.58|0
1655959800000|2022-06-23 04:50:00|23.89|21.61|23.57|21.33|23.95|21.67|23.46|21.23|0
1655960100000|2022-06-23 04:55:00|23.46|21.23|23.64|21.39|23.82|21.55|23.46|21.23|0
1655960400000|2022-06-23 05:00:00|23.62|21.37|23.75|21.49|23.82|21.55|23.62|21.37|0
1655960700000|2022-06-23 05:05:00|23.73|21.47|23.65|21.4|23.95|21.66|23.62|21.37|0
1655961000000|2022-06-23 05:10:00|23.62|21.37|23.6|21.35|23.8|21.53|23.54|21.29|0
1655961300000|2022-06-23 05:15:00|23.62|21.37|24.01|21.72|24.21|21.9|23.62|21.37|0
1655961600000|2022-06-23 05:20:00|23.97|21.69|23.69|21.44|24.14|21.84|23.68|21.42|0
1655961900000|2022-06-23 05:25:00|23.73|21.47|24.12|21.82|24.2|21.9|23.69|21.44|0
1655962200000|2022-06-23 05:30:00|24.1|21.81|24.6|22.26|24.77|22.41|24.1|21.81|0
1655962500000|2022-06-23 05:35:00|24.63|22.29|24.23|21.92|24.83|22.47|24.23|21.92|0
1655962800000|2022-06-23 05:40:00|24.25|21.94|24.26|21.95|24.46|22.13|24.23|21.92|0
1655963100000|2022-06-23 05:45:00|24.3|21.98|24.36|22.04|24.43|22.1|24.16|21.86|0
1655963400000|2022-06-23 05:50:00|24.29|21.98|23.86|21.59|24.29|21.98|23.86|21.59|0
1655963700000|2022-06-23 05:55:00|23.9|21.62|23.99|21.71|24.06|21.77|23.77|21.5|0
1655964000000|2022-06-23 06:00:00|23.96|21.68|23.84|21.57|24.13|21.83|23.31|21.09|0
1655964300000|2022-06-23 06:05:00|23.83|21.56|23.47|21.23|23.84|21.57|23.34|21.12|0
1655964600000|2022-06-23 06:10:00|23.5|21.26|23.63|21.38|23.84|21.57|23.42|21.19|0
1655964900000|2022-06-23 06:15:00|23.61|21.36|23.68|21.42|23.79|21.53|23.5|21.26|0
1655965200000|2022-06-23 06:20:00|23.69|21.44|23.27|21.05|23.69|21.44|23.17|20.97|0
1655965500000|2022-06-23 06:25:00|23.3|21.08|23.27|21.05|23.51|21.27|23.21|21|0
1655965800000|2022-06-23 06:30:00|23.28|21.07|23.28|21.07|23.54|21.3|23.24|21.02|0
1655966100000|2022-06-23 06:35:00|23.3|21.08|23.17|20.96|23.52|21.28|23.04|20.85|0
1655966400000|2022-06-23 06:40:00|23.14|20.93|23.55|21.31|23.55|21.31|23.14|20.93|0
1655966700000|2022-06-23 06:45:00|23.57|21.32|23.39|21.16|23.65|21.4|23.36|21.13|0
1655967000000|2022-06-23 06:50:00|23.33|21.1|23.23|21.01|23.47|21.23|23.07|20.87|0
1655967300000|2022-06-23 06:55:00|23.19|20.99|23.26|21.04|23.65|21.39|23.02|20.83|0
1655967600000|2022-06-23 07:00:00|23.27|21.06|23|20.81|23.27|21.06|22.38|20.25|0
1655967900000|2022-06-23 07:05:00|22.95|20.77|22.09|19.98|23.17|20.97|22.02|19.93|0
1655968200000|2022-06-23 07:10:00|22.12|20.01|22.65|20.49|22.74|20.58|22.02|19.93|0
1655968500000|2022-06-23 07:15:00|22.4|20.26|21.81|19.73|22.4|20.26|21.41|19.37|0
1655968800000|2022-06-23 07:20:00|21.73|19.66|21.43|19.39|21.73|19.66|20.98|18.98|0
1655969100000|2022-06-23 07:25:00|21.46|19.42|21.84|19.76|21.95|19.86|21.3|19.27|0
1655969400000|2022-06-23 07:30:00|22.07|19.97|21.9|19.81|22.07|19.97|21.22|19.2|0
1655969700000|2022-06-23 07:35:00|21.88|19.8|21.43|19.39|21.88|19.8|20.8|18.82|0
1655970000000|2022-06-23 07:40:00|21.44|19.4|22.03|19.93|22.16|20.05|21.31|19.28|0
1655970300000|2022-06-23 07:45:00|22|19.91|21.92|19.84|22.28|20.16|21.79|19.71|0
1655970600000|2022-06-23 07:50:00|21.94|19.85|21.45|19.41|21.94|19.85|21.39|19.35|0
1655970900000|2022-06-23 07:55:00|21.42|19.38|21.53|19.48|21.78|19.71|21.18|19.16|0
1655971200000|2022-06-23 08:00:00|21.3|19.27|22.46|20.32|22.48|20.34|21.12|19.11|0
1655971500000|2022-06-23 08:05:00|22.41|20.28|23.53|21.29|23.55|21.31|22.26|20.14|0
1655971800000|2022-06-23 08:10:00|23.52|21.28|24.31|21.99|25.31|22.91|23.37|21.15|0
1655972100000|2022-06-23 08:15:00|24.33|22.01|23.94|21.66|24.59|22.25|23.8|21.53|0
1655972400000|2022-06-23 08:20:00|23.93|21.65|23.79|21.53|24.01|21.72|23.75|21.48|0
1655972700000|2022-06-23 08:25:00|23.81|21.54|23.42|21.19|23.94|21.66|23.42|21.19|0
1655973000000|2022-06-23 08:30:00|23.43|21.2|23|20.81|23.48|21.25|23|20.81|0
1655973300000|2022-06-23 08:35:00|22.98|20.79|23.49|21.25|23.62|21.37|22.75|20.58|0
1655973600000|2022-06-23 08:40:00|23.52|21.28|23.68|21.42|23.86|21.59|23.49|21.25|0
1655973900000|2022-06-23 08:45:00|23.81|21.54|23.76|21.5|23.88|21.6|23.57|21.32|0
1655974200000|2022-06-23 08:50:00|23.81|21.54|23.58|21.33|23.84|21.57|23.51|21.28|0
1655974500000|2022-06-23 08:55:00|23.55|21.3|23.72|21.46|23.94|21.66|23.51|21.27|0
1655974800000|2022-06-23 09:00:00|23.74|21.48|24.33|22.01|24.36|22.04|23.64|21.39|0
1655975100000|2022-06-23 09:05:00|24.31|22|24.16|21.86|24.4|22.07|24.1|21.8|0
1655975400000|2022-06-23 09:10:00|24.15|21.85|25.23|22.83|25.23|22.83|24.15|21.85|0
1655975700000|2022-06-23 09:15:00|25.27|22.87|25.1|22.71|25.46|23.06|25.1|22.71|0
1655976000000|2022-06-23 09:20:00|25.13|22.74|24.6|22.26|25.25|22.85|24.55|22.21|0
1655976300000|2022-06-23 09:25:00|24.58|22.24|24.63|22.29|24.72|22.36|24.42|22.09|0
1655976600000|2022-06-23 09:30:00|24.58|22.24|24.58|22.24|24.62|22.27|24.28|21.97|0
1655976900000|2022-06-23 09:35:00|24.61|22.27|24.8|22.43|24.85|22.48|24.38|22.06|0
1655977200000|2022-06-23 09:40:00|24.81|22.45|25.3|22.9|25.32|22.92|24.78|22.42|0
1655977500000|2022-06-23 09:45:00|25.32|22.92|25.18|22.79|25.48|23.08|25.08|22.69|0
1655977800000|2022-06-23 09:50:00|25.22|22.82|25.35|22.95|25.45|23.05|25.18|22.78|0
1655978100000|2022-06-23 09:55:00|25.33|22.93|25.61|23.21|26.04|23.64|25.26|22.86|0
1655978400000|2022-06-23 10:00:00|25.67|23.27|25.64|23.24|25.77|23.37|25.51|23.11|0
1655978700000|2022-06-23 10:05:00|25.65|23.25|25.9|23.5|26.04|23.64|25.6|23.2|0
1655979000000|2022-06-23 10:10:00|25.92|23.52|26.23|23.83|26.4|24|25.8|23.4|0
1655979300000|2022-06-23 10:15:00|26.22|23.82|26.07|23.67|26.25|23.85|25.97|23.57|0
1655979600000|2022-06-23 10:20:00|26.13|23.73|26.09|23.69|26.29|23.89|25.93|23.53|0
1655979900000|2022-06-23 10:25:00|26.08|23.68|26.77|24.37|26.8|24.4|26.08|23.68|0
1655980200000|2022-06-23 10:30:00|26.73|24.33|26.36|23.96|26.73|24.33|26.21|23.81|0
1655980500000|2022-06-23 10:35:00|26.39|23.99|26.83|24.43|27.01|24.61|26.33|23.93|0
1655980800000|2022-06-23 10:40:00|26.87|24.47|26.93|24.53|27.35|24.95|26.8|24.4|0
1655981100000|2022-06-23 10:45:00|26.95|24.55|27.45|25.05|27.45|25.05|26.76|24.36|0
1655981400000|2022-06-23 10:50:00|27.43|25.03|27.56|25.16|27.95|25.55|27.38|24.98|0
1655981700000|2022-06-23 10:55:00|27.52|25.12|27.78|25.38|28.01|25.61|27.49|25.09|0
1655982000000|2022-06-23 11:00:00|27.77|25.37|27.46|25.06|27.77|25.37|27.38|24.98|0
1655982300000|2022-06-23 11:05:00|27.48|25.08|27.24|24.84|27.48|25.08|27.13|24.73|0
1655982600000|2022-06-23 11:10:00|27.2|24.8|27.16|24.76|27.22|24.82|26.96|24.56|0
1655982900000|2022-06-23 11:15:00|27.2|24.8|27.44|25.04|27.62|25.22|27.16|24.76|0
1655983200000|2022-06-23 11:20:00|27.41|25.01|27.72|25.32|27.83|25.43|27.41|25.01|0
1655983500000|2022-06-23 11:25:00|27.7|25.3|28.15|25.75|28.15|25.75|27.51|25.11|0
1655983800000|2022-06-23 11:30:00|28.08|25.68|27.58|25.18|28.12|25.72|27.48|25.08|0
1655984100000|2022-06-23 11:35:00|27.62|25.22|27.72|25.32|27.79|25.39|27.55|25.15|0
1655984400000|2022-06-23 11:40:00|27.76|25.36|27.53|25.13|27.83|25.43|27.09|24.69|0
1655984700000|2022-06-23 11:45:00|27.44|25.04|27.68|25.28|27.86|25.46|27.18|24.78|0
1655985000000|2022-06-23 11:50:00|27.67|25.27|27.66|25.26|27.75|25.35|27.47|25.07|0
1655985300000|2022-06-23 11:55:00|27.65|25.25|27.36|24.96|27.68|25.28|27.29|24.89|0
1655985600000|2022-06-23 12:00:00|27.33|24.93|26.91|24.51|27.43|25.03|26.91|24.51|0
1655985900000|2022-06-23 12:05:00|26.88|24.48|26.43|24.03|26.88|24.48|26.39|23.99|0
1655986200000|2022-06-23 12:10:00|26.39|23.99|26.7|24.3|26.87|24.47|26.33|23.93|0
1655986500000|2022-06-23 12:15:00|26.73|24.33|26.93|24.53|27.11|24.71|26.63|24.23|0
1655986800000|2022-06-23 12:20:00|26.99|24.59|26.73|24.33|27|24.6|26.59|24.19|0
1655987100000|2022-06-23 12:25:00|26.69|24.29|26.43|24.03|26.73|24.33|26.38|23.98|0
1655987400000|2022-06-23 12:30:00|26.38|23.98|25.65|23.25|26.38|23.98|25.61|23.21|0
1655987700000|2022-06-23 12:35:00|25.68|23.28|25.61|23.21|25.83|23.43|25.39|22.99|0
1655988000000|2022-06-23 12:40:00|25.63|23.23|25.56|23.16|26.21|23.81|25.55|23.15|0
1655988300000|2022-06-23 12:45:00|25.48|23.08|25.91|23.51|26.04|23.64|25.45|23.05|0
1655988600000|2022-06-23 12:50:00|25.88|23.48|25.81|23.41|26.08|23.68|25.61|23.21|0
1655988900000|2022-06-23 12:55:00|25.82|23.42|26.29|23.89|26.51|24.11|25.71|23.31|0
1655989200000|2022-06-23 13:00:00|26.34|23.94|26.48|24.08|26.65|24.25|26.14|23.74|0
1655989500000|2022-06-23 13:05:00|26.44|24.04|26.99|24.59|27.02|24.62|26.17|23.77|0
1655989800000|2022-06-23 13:10:00|26.95|24.55|27.19|24.79|27.23|24.83|26.75|24.35|0
1655990100000|2022-06-23 13:15:00|27.23|24.83|27.47|25.07|27.61|25.21|27.23|24.83|0
1655990400000|2022-06-23 13:20:00|27.51|25.11|27.65|25.25|27.68|25.28|27.44|25.04|0
1655990700000|2022-06-23 13:25:00|27.61|25.21|26.81|24.41|27.68|25.28|26.81|24.41|0
1655991000000|2022-06-23 13:30:00|26.78|24.38|26.4|24|27.82|25.42|26.2|23.8|0
1655991300000|2022-06-23 13:35:00|26.21|23.81|26.01|23.61|26.59|24.19|25.66|23.26|0
1655991600000|2022-06-23 13:40:00|25.99|23.59|26.55|24.15|27.52|25.12|25.96|23.56|0
1655991900000|2022-06-23 13:45:00|26.92|24.52|26.73|24.33|27.15|24.75|25.36|22.96|0
1655992200000|2022-06-23 13:50:00|26.72|24.32|24.75|22.4|26.72|24.32|24.49|22.15|0
1655992500000|2022-06-23 13:55:00|24.72|22.37|27.39|24.99|27.56|25.16|24.65|22.3|0
1655992800000|2022-06-23 14:00:00|27.35|24.95|27.46|25.06|27.95|25.55|27.08|24.68|0
1655993100000|2022-06-23 14:05:00|27.53|25.13|25.76|23.36|27.93|25.53|25.7|23.3|0
1655993400000|2022-06-23 14:10:00|25.86|23.46|25.66|23.26|26.33|23.93|24.96|22.59|0
1655993700000|2022-06-23 14:15:00|25.8|23.4|26.06|23.66|26.47|24.07|25.46|23.06|0
1655994000000|2022-06-23 14:20:00|26.16|23.76|25.85|23.45|27.36|24.96|25.75|23.35|0
1655994300000|2022-06-23 14:25:00|25.82|23.42|25.42|23.02|26.19|23.79|24.91|22.54|0
1655994600000|2022-06-23 14:30:00|25.61|23.21|25.15|22.75|26.08|23.68|24.8|22.44|0
1655994900000|2022-06-23 14:35:00|24.87|22.5|26.18|23.78|26.18|23.78|24.63|22.29|0
1655995200000|2022-06-23 14:40:00|26.22|23.82|26.56|24.16|27.25|24.85|26.22|23.82|0
1655995500000|2022-06-23 14:45:00|26.49|24.09|26.28|23.88|27.11|24.71|26.15|23.75|0
1655995800000|2022-06-23 14:50:00|26.35|23.95|26.45|24.05|26.76|24.36|25.87|23.47|0
1655996100000|2022-06-23 14:55:00|26.48|24.08|27.07|24.67|27.42|25.02|26.42|24.02|0
1655996400000|2022-06-23 15:00:00|27.11|24.71|25.75|23.35|27.11|24.71|25.7|23.3|0
1655996700000|2022-06-23 15:05:00|25.77|23.37|26.34|23.94|26.34|23.94|25.6|23.2|0
1655997000000|2022-06-23 15:10:00|26.44|24.04|27.14|24.74|27.56|25.16|26.17|23.77|0
1655997300000|2022-06-23 15:15:00|27.1|24.7|26.92|24.52|27.1|24.7|26.65|24.25|0
1655997600000|2022-06-23 15:20:00|26.91|24.51|25.79|23.39|27.17|24.77|25.59|23.19|0
1655997900000|2022-06-23 15:25:00|25.76|23.36|25.76|23.36|26.1|23.7|25.63|23.23|0
1655998200000|2022-06-23 15:30:00|25.93|23.53|24.92|22.54|26.2|23.8|24.78|22.42|0
1655998500000|2022-06-23 15:35:00|24.88|22.51|23.93|21.65|24.88|22.51|23.93|21.65|0
1655998800000|2022-06-23 15:40:00|23.97|21.68|24.54|22.2|24.57|22.23|23.78|21.52|0
1655999100000|2022-06-23 15:45:00|24.5|22.17|25.03|22.65|25.07|22.68|24.17|21.86|0
1655999400000|2022-06-23 15:50:00|24.93|22.56|24.45|22.12|25.03|22.65|24.45|22.12|0
1655999700000|2022-06-23 15:55:00|24.42|22.09|23.58|21.34|24.42|22.09|23.45|21.22|0
1656000000000|2022-06-23 16:00:00|23.62|21.37|22.14|20.03|23.78|21.52|22.05|19.95|0
1656000300000|2022-06-23 16:05:00|22.08|19.98|23.24|21.03|23.7|21.44|21.95|19.86|0
1656000600000|2022-06-23 16:10:00|23.18|20.97|23.63|21.38|23.8|21.53|22.95|20.77|0
1656000900000|2022-06-23 16:15:00|23.47|21.23|24.16|21.86|24.49|22.16|23.27|21.06|0
1656001200000|2022-06-23 16:20:00|24.12|21.83|23.95|21.67|24.62|22.27|23.62|21.37|0
1656001500000|2022-06-23 16:25:00|23.92|21.64|23.55|21.31|24.05|21.76|23.39|21.16|0
1656001800000|2022-06-23 16:30:00|23.49|21.25|22.86|20.69|23.78|21.52|22.45|20.31|0
1656002100000|2022-06-23 16:35:00|22.96|20.77|22.45|20.31|23.35|21.12|22.33|20.2|0
1656002400000|2022-06-23 16:40:00|22.48|20.34|22.73|20.57|23.12|20.92|22.33|20.2|0
1656002700000|2022-06-23 16:45:00|22.64|20.48|22.31|20.19|22.67|20.51|21.13|19.12|0
1656003000000|2022-06-23 16:50:00|22.25|20.13|22.28|20.16|22.47|20.33|21.45|19.41|0
1656003300000|2022-06-23 16:55:00|22.25|20.13|22.03|19.93|22.63|20.47|21.88|19.79|0
1656003600000|2022-06-23 17:00:00|21.97|19.88|21.69|19.62|21.97|19.88|21.2|19.18|0
1656003900000|2022-06-23 17:05:00|21.67|19.61|22.4|20.27|22.84|20.67|21.63|19.57|0
1656004200000|2022-06-23 17:10:00|22.37|20.24|22.46|20.32|22.91|20.72|22.34|20.21|0
1656004500000|2022-06-23 17:15:00|22.59|20.44|22.91|20.72|23.13|20.93|22.49|20.35|0
1656004800000|2022-06-23 17:20:00|23|20.81|22.81|20.64|23.48|21.25|22.27|20.15|0
1656005100000|2022-06-23 17:25:00|22.78|20.61|22.55|20.41|23.24|21.03|22.33|20.21|0
1656005400000|2022-06-23 17:30:00|22.52|20.38|22.92|20.73|23.09|20.89|22.49|20.35|0
1656005700000|2022-06-23 17:35:00|22.93|20.75|22.08|19.97|23.03|20.84|21.8|19.72|0
1656006000000|2022-06-23 17:40:00|22.11|20|22.01|19.92|22.3|20.17|21.49|19.44|0
1656006300000|2022-06-23 17:45:00|22.04|19.95|22.61|20.45|22.61|20.45|21.83|19.75|0
1656006600000|2022-06-23 17:50:00|22.64|20.48|23.21|21|23.35|21.12|22.64|20.48|0
1656006900000|2022-06-23 17:55:00|23.25|21.03|23.38|21.15|23.51|21.27|23.05|20.86|0
1656007200000|2022-06-23 18:00:00|23.41|21.18|23.31|21.09|23.7|21.44|23.05|20.86|0
1656007500000|2022-06-23 18:05:00|23.18|20.97|23.5|21.26|23.5|21.27|23.18|20.97|0
1656007800000|2022-06-23 18:10:00|23.47|21.23|23.37|21.14|23.78|21.51|23.08|20.88|0
1656008100000|2022-06-23 18:15:00|23.44|21.2|23.3|21.08|23.57|21.32|22.98|20.79|0
1656008400000|2022-06-23 18:20:00|23.34|21.11|24.71|22.35|24.71|22.35|23.01|20.82|0
1656008700000|2022-06-23 18:25:00|24.77|22.41|25.21|22.81|25.31|22.91|24.47|22.14|0
1656009000000|2022-06-23 18:30:00|25.18|22.78|24.63|22.28|25.56|23.16|24.21|21.9|0
1656009300000|2022-06-23 18:35:00|24.66|22.31|24.17|21.87|24.78|22.42|23.59|21.34|0
1656009600000|2022-06-23 18:40:00|24.16|21.86|23.87|21.6|24.16|21.86|23.74|21.48|0
1656009900000|2022-06-23 18:45:00|23.84|21.57|23.64|21.38|23.87|21.6|23.34|21.12|0
1656010200000|2022-06-23 18:50:00|23.6|21.35|24.13|21.83|24.18|21.88|23.53|21.29|0
1656010500000|2022-06-23 18:55:00|24|21.71|24.23|21.92|24.23|21.92|23.83|21.56|0
1656010800000|2022-06-23 19:00:00|24.26|21.95|24.47|22.14|24.5|22.17|23.7|21.44|0
1656011100000|2022-06-23 19:05:00|24.36|22.04|24.67|22.32|24.94|22.57|24.33|22.01|0
1656011400000|2022-06-23 19:10:00|24.7|22.35|24.79|22.43|24.87|22.5|24.33|22.01|0
1656011700000|2022-06-23 19:15:00|24.8|22.44|24.56|22.22|24.91|22.54|24.06|21.77|0
1656012000000|2022-06-23 19:20:00|24.63|22.29|24.7|22.35|25.04|22.66|24.43|22.1|0
1656012300000|2022-06-23 19:25:00|24.66|22.31|25.35|22.95|25.61|23.21|24.66|22.31|0
1656012600000|2022-06-23 19:30:00|25.31|22.91|26.95|24.55|26.98|24.58|25.31|22.91|0
1656012900000|2022-06-23 19:35:00|26.98|24.58|26.06|23.66|26.98|24.58|25.96|23.56|0
1656013200000|2022-06-23 19:40:00|26.16|23.76|26.4|24|26.85|24.45|25.92|23.52|0
1656013500000|2022-06-23 19:45:00|26.42|24.02|27.3|24.9|27.3|24.9|26.36|23.96|0
1656013800000|2022-06-23 19:50:00|27.55|25.15|26.53|24.13|27.87|25.47|26.43|24.03|0
1656014100000|2022-06-23 19:55:00|26.5|24.1|26.91|24.51|27.37|24.97|26.29|23.89|0
1656014400000|2022-06-23 20:00:00|26.84|24.44|25.51|23.11|26.84|24.44|25.51|23.11|0
1656014700000|2022-06-23 20:05:00|25.54|23.14|25.59|23.19|25.68|23.28|25.48|23.08|0
1656015000000|2022-06-23 20:10:00|25.61|23.21|25.51|23.11|25.68|23.28|25.51|23.11|0
1656015300000|2022-06-23 20:15:00|25.52|23.09|25.63|23.19|25.66|23.22|25.52|23.09|0
1656015600000|2022-06-23 20:20:00|25.66|23.18|26.09|23.6|26.09|23.6|25.66|23.18|0
1656015900000|2022-06-23 20:25:00|26.07|23.58|25.67|23.22|26.08|23.6|25.63|23.19|0
1656016200000|2022-06-23 20:30:00|25.7|23.25|25.66|23.22|25.74|23.28|25.66|23.22|0
1656016500000|2022-06-23 20:35:00|25.7|23.25|25.66|23.22|25.7|23.25|25.66|23.22|0
1656016800000|2022-06-23 20:40:00|25.52|23.09|24.79|22.43|25.52|23.09|24.79|22.43|0
1656017100000|2022-06-23 20:45:00|24.82|22.46|24.68|22.33|24.82|22.46|24.61|22.27|0
1656017400000|2022-06-23 20:50:00|24.65|22.3|24.2|21.9|24.65|22.3|24.2|21.9|0
1656017700000|2022-06-23 20:55:00|24.24|21.93|24.49|22.16|24.51|22.17|24.2|21.9|0
1656018000000|2022-06-23 21:00:00|24.55|22.21|24.53|22.2|24.55|22.21|24.43|22.11|0
1656018300000|2022-06-23 21:05:00|24.55|22.21|24.64|22.29|24.64|22.3|24.55|22.21|0
1656018600000|2022-06-23 21:10:00|24.66|22.31|24.65|22.3|24.66|22.31|24.62|22.27|0
1656018900000|2022-06-23 21:15:00|24.64|22.28|24.56|22.22|24.64|22.28|24.55|22.21|0
1656019200000|2022-06-23 21:20:00|24.57|22.23|24.44|22.11|24.57|22.23|24.42|22.09|0
1656019500000|2022-06-23 21:25:00|24.47|22.14|24.45|22.12|24.55|22.21|24.43|22.1|0
1656019800000|2022-06-23 21:30:00|24.46|22.13|24.45|22.12|24.46|22.13|24.45|22.12|0
1656020400000|2022-06-23 21:40:00|24.49|22.15|24.54|22.21|24.55|22.21|24.49|22.15|0
1656020700000|2022-06-23 21:45:00|24.52|22.19|24.71|22.35|24.71|22.35|24.52|22.18|0
1656021000000|2022-06-23 21:50:00|24.69|22.34|24.66|22.31|24.71|22.36|24.66|22.31|0
1656021300000|2022-06-23 21:55:00|24.69|22.34|24.74|22.39|24.76|22.4|24.69|22.34|0
1656021600000|2022-06-23 22:00:00|24.57|22.23|24.93|22.56|24.95|22.57|24.57|22.23|0
1656021900000|2022-06-23 22:05:00|24.95|22.57|24.72|22.37|25.11|22.71|24.62|22.28|0
1656022200000|2022-06-23 22:10:00|24.55|22.21|24.76|22.4|24.76|22.4|24.35|22.03|0
1656022500000|2022-06-23 22:15:00|24.79|22.43|24.69|22.34|24.96|22.59|24.69|22.34|0
1656022800000|2022-06-23 22:20:00|24.7|22.35|24.8|22.44|24.8|22.44|24.58|22.24|0
1656023100000|2022-06-23 22:25:00|24.79|22.43|24.41|22.08|24.96|22.58|24.41|22.08|0
1656023400000|2022-06-23 22:30:00|24.44|22.12|24.51|22.18|24.65|22.3|24.44|22.12|0
1656023700000|2022-06-23 22:35:00|24.54|22.21|24.71|22.36|24.71|22.36|24.41|22.08|0
1656024000000|2022-06-23 22:40:00|24.75|22.39|24.85|22.48|24.9|22.53|24.75|22.39|0
1656024300000|2022-06-23 22:45:00|24.9|22.53|25.23|22.83|25.35|22.94|24.88|22.51|0
1656024600000|2022-06-23 22:50:00|25.21|22.81|25.32|22.9|25.37|22.95|25.2|22.8|0
1656024900000|2022-06-23 22:55:00|25.3|22.89|25.21|22.81|25.3|22.89|25.05|22.67|0
1656025200000|2022-06-23 23:00:00|25.19|22.79|25.26|22.85|25.51|23.08|25.12|22.73|0
1656025500000|2022-06-23 23:05:00|25.31|22.9|25.33|22.92|25.33|22.92|25.12|22.73|0
1656025800000|2022-06-23 23:10:00|25.35|22.93|25.4|22.98|25.48|23.06|25.35|22.93|0
1656026100000|2022-06-23 23:15:00|25.38|22.96|25.15|22.75|25.4|22.98|25.15|22.75|0
1656026400000|2022-06-23 23:20:00|25.18|22.79|25.22|22.82|25.25|22.85|25.15|22.75|0
1656026700000|2022-06-23 23:25:00|25.2|22.8|25.43|23.01|25.43|23.01|25.11|22.72|0
1656027000000|2022-06-23 23:30:00|25.3|22.89|25.35|22.94|25.57|23.13|25.13|22.74|0
1656027300000|2022-06-23 23:35:00|25.34|22.92|25.35|22.94|25.49|23.07|25.34|22.92|0
1656027600000|2022-06-23 23:40:00|25.42|23|25.33|22.92|25.49|23.07|25.28|22.87|0
1656027900000|2022-06-23 23:45:00|25.32|22.91|25.17|22.78|25.39|22.97|25.14|22.75|0
1656028200000|2022-06-23 23:50:00|25.21|22.81|24.98|22.6|25.28|22.87|24.98|22.6|0
1656028500000|2022-06-23 23:55:00|24.96|22.59|24.55|22.21|24.96|22.59|24.38|22.06|0
1656028800000|2022-06-24 00:00:00|24.6|22.26|24.84|22.47|24.89|22.52|24.11|21.81|0
1656029100000|2022-06-24 00:05:00|24.77|22.41|25.06|22.68|25.2|22.8|24.7|22.35|0
1656029400000|2022-06-24 00:10:00|25.2|22.8|24.85|22.49|25.31|22.9|24.7|22.35|0
1656029700000|2022-06-24 00:15:00|24.82|22.46|25.34|22.93|25.34|22.93|24.44|22.11|0
1656030000000|2022-06-24 00:20:00|25.37|22.96|25.49|23.07|25.76|23.31|25.37|22.96|0
1656030300000|2022-06-24 00:25:00|25.51|23.08|25.11|22.72|25.55|23.12|25.06|22.67|0
1656030600000|2022-06-24 00:30:00|25.09|22.7|25.04|22.65|25.2|22.8|24.74|22.39|0
1656030900000|2022-06-24 00:35:00|25.02|22.64|25.1|22.71|25.26|22.86|24.9|22.53|0
1656031200000|2022-06-24 00:40:00|25.14|22.74|25.45|23.03|25.47|23.05|25.1|22.71|0
1656031500000|2022-06-24 00:45:00|25.44|23.01|25.75|23.3|25.97|23.49|25.44|23.01|0
1656031800000|2022-06-24 00:50:00|25.72|23.27|25.63|23.18|25.8|23.35|25.45|23.03|0
1656032100000|2022-06-24 00:55:00|25.64|23.2|25.86|23.39|25.89|23.43|25.57|23.14|0
1656032400000|2022-06-24 01:00:00|25.82|23.36|25.83|23.37|25.83|23.37|25.61|23.17|0
1656032700000|2022-06-24 01:05:00|25.85|23.39|25.5|23.07|25.89|23.42|25.46|23.04|0
1656033000000|2022-06-24 01:10:00|25.51|23.08|26.06|23.58|26.06|23.58|25.51|23.08|0
1656033300000|2022-06-24 01:15:00|26.08|23.6|25.85|23.39|26.33|23.83|25.79|23.34|0
1656033600000|2022-06-24 01:20:00|25.92|23.45|26.75|24.2|26.82|24.27|25.92|23.45|0
1656033900000|2022-06-24 01:25:00|26.79|24.23|26.38|23.87|26.82|24.27|26.35|23.84|0
1656034200000|2022-06-24 01:30:00|26.4|23.89|26.6|24.07|26.6|24.07|26.17|23.67|0
1656034500000|2022-06-24 01:35:00|26.67|24.13|26.67|24.13|27.08|24.5|26.54|24.01|0
1656034800000|2022-06-24 01:40:00|26.74|24.2|27.18|24.59|27.33|24.73|26.63|24.1|0
1656035100000|2022-06-24 01:45:00|27.26|24.66|27.89|25.24|28.27|25.58|27.26|24.66|0
1656035400000|2022-06-24 01:50:00|27.93|25.27|27.63|25|28.16|25.48|27.59|24.96|0
1656035700000|2022-06-24 01:55:00|27.61|24.98|28.02|25.35|28.1|25.42|27.51|24.89|0
1656036000000|2022-06-24 02:00:00|28|25.34|27.77|25.13|28.12|25.44|27.75|25.11|0
1656036300000|2022-06-24 02:05:00|27.74|25.09|28.15|25.47|28.15|25.47|27.7|25.06|0
1656036600000|2022-06-24 02:10:00|28.17|25.49|29.07|26.3|29.07|26.3|28.17|25.49|0
1656036900000|2022-06-24 02:15:00|29.11|26.34|29.27|26.48|29.39|26.59|29.03|26.27|0
1656037200000|2022-06-24 02:20:00|29.29|26.5|28.88|26.13|29.39|26.59|28.88|26.13|0
1656037500000|2022-06-24 02:25:00|28.84|26.09|29.19|26.41|29.22|26.44|28.8|26.06|0
1656037800000|2022-06-24 02:30:00|29.15|26.37|29.18|26.4|29.32|26.53|29.03|26.26|0
1656038100000|2022-06-24 02:35:00|29.16|26.39|29.28|26.49|29.34|26.54|29.14|26.37|0
1656038400000|2022-06-24 02:40:00|29.3|26.51|29.22|26.44|29.34|26.54|29.1|26.33|0
1656038700000|2022-06-24 02:45:00|29.26|26.47|29.73|26.93|29.83|27.03|29.26|26.47|0
1656039000000|2022-06-24 02:50:00|29.77|26.97|29.92|27.12|29.98|27.18|29.71|26.91|0
1656039300000|2022-06-24 02:55:00|29.9|27.1|29.8|27|29.9|27.1|29.69|26.89|0
1656039600000|2022-06-24 03:00:00|29.82|27.02|29.86|27.06|30.05|27.25|29.71|26.91|0
1656039900000|2022-06-24 03:05:00|29.88|27.08|29.67|26.87|29.95|27.15|29.63|26.83|0
1656040200000|2022-06-24 03:10:00|29.71|26.91|29.4|26.6|29.71|26.91|29.33|26.53|0
1656040500000|2022-06-24 03:15:00|29.38|26.59|29.34|26.55|29.55|26.75|29.25|26.46|0
1656040800000|2022-06-24 03:20:00|29.32|26.53|29.28|26.49|29.36|26.57|29.09|26.32|0
1656041100000|2022-06-24 03:25:00|29.24|26.46|28.91|26.16|29.24|26.46|28.79|26.05|0
1656041400000|2022-06-24 03:30:00|28.95|26.19|28.91|26.15|29.08|26.31|28.81|26.07|0
1656041700000|2022-06-24 03:35:00|28.93|26.17|29.12|26.35|29.12|26.35|28.89|26.14|0
1656042000000|2022-06-24 03:40:00|29.08|26.31|29.02|26.26|29.24|26.45|28.96|26.2|0
1656042300000|2022-06-24 03:45:00|29|26.24|28.84|26.1|29.04|26.27|28.81|26.06|0
1656042600000|2022-06-24 03:50:00|28.88|26.13|29.04|26.27|29.12|26.34|28.84|26.1|0
1656042900000|2022-06-24 03:55:00|29|26.24|28.92|26.16|29.05|26.29|28.82|26.07|0
1656043200000|2022-06-24 04:00:00|28.9|26.15|29.42|26.62|29.5|26.7|28.84|26.09|0
1656043500000|2022-06-24 04:05:00|29.4|26.6|29.53|26.73|29.61|26.81|29.38|26.59|0
1656043800000|2022-06-24 04:10:00|29.51|26.71|29.53|26.73|29.74|26.94|29.42|26.62|0
1656044100000|2022-06-24 04:15:00|29.57|26.77|30.48|27.68|30.52|27.72|29.57|26.77|0
1656044400000|2022-06-24 04:20:00|30.46|27.66|31.1|28.3|31.22|28.42|30.41|27.61|0
1656044700000|2022-06-24 04:25:00|31.07|28.27|30.71|27.91|31.1|28.3|30.69|27.89|0
1656045000000|2022-06-24 04:30:00|30.73|27.93|31|28.2|31.02|28.22|30.69|27.89|0
1656045300000|2022-06-24 04:35:00|31.02|28.22|30.79|27.99|31.1|28.3|30.75|27.95|0
1656045600000|2022-06-24 04:40:00|30.75|27.95|30.75|27.95|30.78|27.98|30.63|27.83|0
1656045900000|2022-06-24 04:45:00|30.76|27.96|30.68|27.88|30.78|27.98|30.63|27.83|0
1656046200000|2022-06-24 04:50:00|30.63|27.83|30.82|28.02|30.86|28.06|30.59|27.79|0
1656046500000|2022-06-24 04:55:00|30.84|28.04|30.86|28.06|31.11|28.31|30.78|27.98|0
1656046800000|2022-06-24 05:00:00|30.9|28.1|30.8|28|31.05|28.25|30.39|27.59|0
1656047100000|2022-06-24 05:05:00|30.85|28.05|30.68|27.88|31.4|28.6|30.68|27.88|0
1656047400000|2022-06-24 05:10:00|30.74|27.94|30.68|27.88|30.91|28.11|30.54|27.74|0
1656047700000|2022-06-24 05:15:00|30.7|27.9|30.71|27.91|30.81|28.01|30.58|27.78|0
1656048000000|2022-06-24 05:20:00|30.73|27.93|30.65|27.85|31.02|28.22|30.56|27.76|0
1656048300000|2022-06-24 05:25:00|30.61|27.81|31.24|28.44|31.28|28.48|30.38|27.58|0
1656048600000|2022-06-24 05:30:00|31.22|28.42|31.12|28.32|31.24|28.44|31|28.2|0
1656048900000|2022-06-24 05:35:00|31.16|28.36|32.47|29.67|32.47|29.67|31.08|28.28|0
1656049200000|2022-06-24 05:40:00|32.59|29.79|32.65|29.85|32.69|29.89|32.49|29.69|0
1656049500000|2022-06-24 05:45:00|32.57|29.77|32.46|29.66|32.65|29.85|32.4|29.6|0
1656049800000|2022-06-24 05:50:00|32.44|29.64|32.32|29.52|32.44|29.64|32.04|29.24|0
1656050100000|2022-06-24 05:55:00|32.36|29.56|31.92|29.12|32.38|29.58|31.72|28.92|0
1656050400000|2022-06-24 06:00:00|31.88|29.08|31.6|28.8|31.88|29.08|31.36|28.56|0
1656050700000|2022-06-24 06:05:00|31.64|28.84|31.2|28.4|31.84|29.04|31.17|28.37|0
1656051000000|2022-06-24 06:10:00|31.14|28.34|31.65|28.85|31.75|28.95|31.13|28.33|0
1656051300000|2022-06-24 06:15:00|31.67|28.87|31.53|28.73|31.79|28.99|31.26|28.46|0
1656051600000|2022-06-24 06:20:00|31.51|28.71|31.65|28.85|31.75|28.95|31.24|28.44|0
1656051900000|2022-06-24 06:25:00|31.55|28.75|31.39|28.59|31.59|28.79|31.28|28.48|0
1656052200000|2022-06-24 06:30:00|31.35|28.55|32.74|29.94|33.35|30.55|31.33|28.53|0
1656052500000|2022-06-24 06:35:00|32.72|29.92|32.86|30.06|32.88|30.08|32.54|29.74|0
1656052800000|2022-06-24 06:40:00|32.88|30.08|32.86|30.06|33.1|30.3|32.71|29.91|0
1656053100000|2022-06-24 06:45:00|32.83|30.03|32.81|30.01|32.94|30.14|32.65|29.85|0
1656053400000|2022-06-24 06:50:00|32.79|29.99|32.69|29.89|32.89|30.09|32.65|29.85|0
1656053700000|2022-06-24 06:55:00|32.67|29.87|32.37|29.57|32.67|29.87|32.29|29.49|0
1656054000000|2022-06-24 07:00:00|32.41|29.61|30.76|27.96|32.76|29.96|30.39|27.59|0
1656054300000|2022-06-24 07:05:00|30.56|28.16|31.22|28.82|31.43|29.03|30.4|28|0
1656054600000|2022-06-24 07:10:00|31.27|28.87|30.84|28.44|31.43|29.03|30.77|28.37|0
1656054900000|2022-06-24 07:15:00|30.82|28.42|30.89|28.49|31.09|28.69|30.6|28.2|0
1656055200000|2022-06-24 07:20:00|30.85|28.45|30.75|28.35|31.14|28.74|30.7|28.3|0
1656055500000|2022-06-24 07:25:00|30.81|28.41|31.24|28.84|31.28|28.88|30.7|28.3|0
1656055800000|2022-06-24 07:30:00|31.22|28.82|31.73|29.33|31.87|29.47|31.16|28.76|0
1656056100000|2022-06-24 07:35:00|31.71|29.31|32.49|30.09|32.62|30.22|31.43|29.03|0
1656056400000|2022-06-24 07:40:00|32.45|30.05|32.84|30.44|32.9|30.5|32.27|29.87|0
1656056700000|2022-06-24 07:45:00|32.82|30.42|32.73|30.33|32.9|30.5|32.49|30.09|0
1656057000000|2022-06-24 07:50:00|32.71|30.31|32.73|30.33|33.18|30.78|32.69|30.29|0
1656057300000|2022-06-24 07:55:00|32.77|30.37|32.61|30.21|33.05|30.65|32.53|30.13|0
1656057600000|2022-06-24 08:00:00|32.77|30.37|32.53|30.13|33.13|30.73|32.33|29.93|0
1656057900000|2022-06-24 08:05:00|32.49|30.09|32.16|29.76|32.56|30.16|32.12|29.72|0
1656058200000|2022-06-24 08:10:00|32.18|29.78|31.9|29.5|32.4|30|31.77|29.37|0
1656058500000|2022-06-24 08:15:00|31.8|29.4|32.32|29.92|32.44|30.04|31.8|29.4|0
1656058800000|2022-06-24 08:20:00|32.3|29.9|31.64|29.24|32.42|30.02|31.33|28.93|0
1656059100000|2022-06-24 08:25:00|31.66|29.26|32.28|29.88|32.28|29.88|31.49|29.09|0
1656059400000|2022-06-24 08:30:00|32.24|29.84|32.49|30.09|32.51|30.11|31.96|29.56|0
1656059700000|2022-06-24 08:35:00|32.51|30.11|32.59|30.19|32.75|30.35|32.29|29.89|0
1656060000000|2022-06-24 08:40:00|32.53|30.13|32.67|30.27|32.77|30.37|32.43|30.03|0
1656060300000|2022-06-24 08:45:00|32.69|30.29|32.35|29.95|32.79|30.39|32.35|29.95|0
1656060600000|2022-06-24 08:50:00|32.31|29.91|32.4|30|32.55|30.15|32.03|29.63|0
1656060900000|2022-06-24 08:55:00|32.43|30.03|32.56|30.16|32.79|30.39|32.35|29.95|0
1656061200000|2022-06-24 09:00:00|32.54|30.14|32.36|29.96|32.62|30.22|32.22|29.82|0
1656061500000|2022-06-24 09:05:00|32.38|29.98|32.78|30.38|32.78|30.38|32.16|29.76|0
1656061800000|2022-06-24 09:10:00|32.72|30.32|32.63|30.23|32.94|30.54|32.61|30.21|0
1656062100000|2022-06-24 09:15:00|32.67|30.27|32.64|30.24|32.77|30.37|32.47|30.07|0
1656062400000|2022-06-24 09:20:00|32.62|30.22|32.6|30.2|32.75|30.35|32.5|30.1|0
1656062700000|2022-06-24 09:25:00|32.62|30.22|32.18|29.78|32.62|30.22|32.02|29.62|0
1656063000000|2022-06-24 09:30:00|32.2|29.8|31.97|29.57|32.34|29.94|31.77|29.37|0
1656063300000|2022-06-24 09:35:00|31.95|29.55|31.51|29.11|32.05|29.65|31.49|29.09|0
1656063600000|2022-06-24 09:40:00|31.53|29.13|31.97|29.57|32.01|29.61|31.47|29.07|0
1656063900000|2022-06-24 09:45:00|31.95|29.55|31.96|29.56|32.25|29.85|31.91|29.51|0
1656064200000|2022-06-24 09:50:00|31.94|29.54|32.06|29.66|32.12|29.72|31.69|29.29|0
1656064500000|2022-06-24 09:55:00|32.08|29.68|32.52|30.12|32.56|30.16|31.88|29.48|0
1656064800000|2022-06-24 10:00:00|32.56|30.16|32.93|30.53|33.01|30.61|32.44|30.04|0
1656065100000|2022-06-24 10:05:00|32.89|30.49|33.13|30.73|33.17|30.77|32.46|30.06|0
1656065400000|2022-06-24 10:10:00|33.17|30.77|32.96|30.56|33.17|30.77|32.84|30.44|0
1656065700000|2022-06-24 10:15:00|32.92|30.52|32.12|29.72|33.07|30.67|32.04|29.64|0
1656066000000|2022-06-24 10:20:00|32.16|29.76|30.99|28.59|32.16|29.76|30.74|28.34|0
1656066300000|2022-06-24 10:25:00|30.97|28.57|31.01|28.61|31.09|28.69|30.87|28.47|0
1656066600000|2022-06-24 10:30:00|30.97|28.57|31.52|29.12|31.52|29.12|30.89|28.49|0
1656066900000|2022-06-24 10:35:00|31.36|28.96|31.2|28.8|31.42|29.02|31.09|28.69|0
1656067200000|2022-06-24 10:40:00|31.17|28.77|31.01|28.61|31.2|28.8|30.89|28.49|0
1656067500000|2022-06-24 10:45:00|30.97|28.57|31.04|28.64|31.18|28.78|30.93|28.53|0
1656067800000|2022-06-24 10:50:00|31.06|28.66|30.92|28.52|31.16|28.76|30.71|28.31|0
1656068100000|2022-06-24 10:55:00|30.88|28.48|30.88|28.48|31|28.6|30.53|28.13|0
1656068400000|2022-06-24 11:00:00|30.8|28.4|30.72|28.32|30.96|28.56|30.65|28.25|0
1656068700000|2022-06-24 11:05:00|30.69|28.29|30.76|28.36|30.76|28.36|30.61|28.21|0
1656069000000|2022-06-24 11:10:00|30.72|28.32|31.01|28.61|31.03|28.63|30.62|28.22|0
1656069300000|2022-06-24 11:15:00|30.99|28.59|31.15|28.75|31.15|28.75|30.84|28.44|0
1656069600000|2022-06-24 11:20:00|31.17|28.77|31.15|28.75|31.23|28.83|30.95|28.55|0
1656069900000|2022-06-24 11:25:00|31.09|28.69|31.34|28.94|31.34|28.94|30.87|28.47|0
1656070200000|2022-06-24 11:30:00|31.38|28.98|31.54|29.14|31.7|29.3|31.23|28.83|0
1656070500000|2022-06-24 11:35:00|31.5|29.1|30.95|28.55|31.54|29.14|30.95|28.55|0
1656070800000|2022-06-24 11:40:00|30.91|28.51|30.63|28.23|31.02|28.62|30.63|28.23|0
1656071100000|2022-06-24 11:45:00|30.59|28.19|30.17|27.77|30.71|28.31|30.09|27.69|0
1656071400000|2022-06-24 11:50:00|30.2|27.8|30.47|28.07|30.49|28.09|30.13|27.73|0
1656071700000|2022-06-24 11:55:00|30.45|28.05|30.43|28.03|30.65|28.25|30.36|27.96|0
1656072000000|2022-06-24 12:00:00|30.47|28.07|30.7|28.3|30.78|28.38|30.2|27.8|0
1656072300000|2022-06-24 12:05:00|30.64|28.24|30.93|28.53|31.11|28.71|30.43|28.03|0
1656072600000|2022-06-24 12:10:00|30.91|28.51|30.97|28.57|31.09|28.69|30.89|28.49|0
1656072900000|2022-06-24 12:15:00|30.99|28.59|31.05|28.65|31.13|28.73|30.81|28.41|0
1656073200000|2022-06-24 12:20:00|31.09|28.69|30.58|28.18|31.25|28.85|30.5|28.1|0
1656073500000|2022-06-24 12:25:00|30.62|28.22|30.48|28.08|30.85|28.45|30.44|28.04|0
1656073800000|2022-06-24 12:30:00|30.46|28.06|30.6|28.2|30.76|28.36|30.4|28|0
1656074100000|2022-06-24 12:35:00|30.66|28.26|30.79|28.39|30.95|28.55|30.6|28.2|0
1656074400000|2022-06-24 12:40:00|30.76|28.36|31.07|28.67|31.15|28.75|30.76|28.36|0
1656074700000|2022-06-24 12:45:00|31.11|28.71|30.73|28.33|31.11|28.71|30.48|28.08|0
1656075000000|2022-06-24 12:50:00|30.67|28.27|30.44|28.04|30.67|28.27|30.4|28|0
1656075300000|2022-06-24 12:55:00|30.48|28.08|30.51|28.11|30.63|28.23|30.32|27.92|0
1656075600000|2022-06-24 13:00:00|30.44|28.04|30.86|28.46|30.9|28.5|30.4|28|0
1656075900000|2022-06-24 13:05:00|30.9|28.5|31.18|28.78|31.27|28.87|30.75|28.35|0
1656076200000|2022-06-24 13:10:00|31.22|28.82|31.06|28.66|31.22|28.82|30.9|28.5|0
1656076500000|2022-06-24 13:15:00|31.1|28.7|31.29|28.89|31.41|29.01|30.94|28.54|0
1656076800000|2022-06-24 13:20:00|31.33|28.93|31.61|29.21|31.69|29.29|31.21|28.81|0
1656077100000|2022-06-24 13:25:00|31.63|29.23|31.45|29.05|31.77|29.37|31.09|28.69|0
1656077400000|2022-06-24 13:30:00|31.46|29.06|33.44|31.04|33.44|31.04|31.45|29.05|0
1656077700000|2022-06-24 13:35:00|33.52|31.12|32.71|30.31|34.04|31.64|32.14|29.74|0
1656078000000|2022-06-24 13:40:00|32.75|30.35|34.74|32.34|34.99|32.59|32.46|30.06|0
1656078300000|2022-06-24 13:45:00|34.76|32.36|35.78|33.38|35.78|33.38|34.36|31.96|0
1656078600000|2022-06-24 13:50:00|35.74|33.34|35.13|32.73|36.05|33.65|35.04|32.64|0
1656078900000|2022-06-24 13:55:00|35.08|32.68|34.74|32.34|35.22|32.82|34.35|31.95|0
1656079200000|2022-06-24 14:00:00|35.89|33.49|38.48|36.08|39.79|37.39|35.89|33.49|0
1656079500000|2022-06-24 14:05:00|38.55|36.15|39.75|37.35|40.04|37.64|38.14|35.74|0
1656079800000|2022-06-24 14:10:00|39.85|37.45|38.65|36.25|39.9|37.5|38.28|35.88|0
1656080100000|2022-06-24 14:15:00|38.6|36.2|39.76|37.36|40.24|37.84|38.6|36.2|0
1656080400000|2022-06-24 14:20:00|39.71|37.31|39.72|37.32|40.35|37.95|39.27|36.87|0
1656080700000|2022-06-24 14:25:00|39.82|37.42|39.14|36.74|39.82|37.42|38.67|36.27|0
1656081000000|2022-06-24 14:30:00|39.33|36.93|39.09|36.69|39.57|37.17|38.72|36.32|0
1656081300000|2022-06-24 14:35:00|39.19|36.79|38.43|36.03|39.38|36.98|38.15|35.75|0
1656081600000|2022-06-24 14:40:00|38.29|35.89|38.01|35.61|38.48|36.08|37.59|35.19|0
1656081900000|2022-06-24 14:45:00|38.05|35.65|39.04|36.64|39.33|36.93|37.59|35.19|0
1656082200000|2022-06-24 14:50:00|39.18|36.78|38.94|36.54|39.23|36.83|38.52|36.12|0
1656082500000|2022-06-24 14:55:00|38.99|36.59|39.13|36.73|39.71|37.31|38.52|36.12|0
1656082800000|2022-06-24 15:00:00|39.08|36.68|40.28|37.88|40.33|37.93|39.04|36.64|0
1656083100000|2022-06-24 15:05:00|40.24|37.84|39.99|37.59|40.38|37.98|39.56|37.16|0
1656083400000|2022-06-24 15:10:00|40.09|37.69|39.17|36.77|40.14|37.74|39.17|36.77|0
1656083700000|2022-06-24 15:15:00|39.08|36.68|38.34|35.94|39.17|36.77|38.09|35.69|0
1656084000000|2022-06-24 15:20:00|38.32|35.92|38.84|36.44|39.07|36.67|38.27|35.87|0
1656084300000|2022-06-24 15:25:00|38.88|36.48|39.89|37.49|39.93|37.53|38.79|36.39|0
1656084600000|2022-06-24 15:30:00|39.84|37.44|39.4|37|39.93|37.53|39.4|37|0
1656084900000|2022-06-24 15:35:00|39.31|36.91|40.07|37.67|40.12|37.72|39.16|36.76|0
1656085200000|2022-06-24 15:40:00|39.93|37.53|40.07|37.67|40.32|37.92|39.78|37.38|0
1656085500000|2022-06-24 15:45:00|40.02|37.62|39.54|37.14|40.02|37.62|39.44|37.04|0
1656085800000|2022-06-24 15:50:00|39.59|37.19|40.12|37.72|40.41|38.01|39.3|36.9|0
1656086100000|2022-06-24 15:55:00|40.16|37.76|40.07|37.67|40.21|37.81|39.44|37.04|0
1656086400000|2022-06-24 16:00:00|40.11|37.71|40.65|38.25|40.85|38.45|39.82|37.42|0
1656086700000|2022-06-24 16:05:00|40.64|38.24|39.46|37.06|40.64|38.24|39.46|37.06|0
1656087000000|2022-06-24 16:10:00|39.51|37.11|39.56|37.16|39.71|37.31|39.46|37.06|0
1656087300000|2022-06-24 16:15:00|39.65|37.25|39.8|37.4|39.94|37.54|39.46|37.06|0
1656087600000|2022-06-24 16:20:00|39.85|37.45|39.27|36.87|39.9|37.5|38.79|36.39|0
1656087900000|2022-06-24 16:25:00|39.36|36.96|38.88|36.48|39.41|37.01|38.74|36.34|0
1656088200000|2022-06-24 16:30:00|38.93|36.53|38.32|35.92|39.17|36.77|38.27|35.87|0
1656088500000|2022-06-24 16:35:00|38.27|35.87|38.74|36.34|38.79|36.39|38.18|35.78|0
1656088800000|2022-06-24 16:40:00|38.79|36.39|39.51|37.11|39.6|37.2|38.65|36.25|0
1656089100000|2022-06-24 16:45:00|39.46|37.06|38.88|36.48|39.46|37.06|38.55|36.15|0
1656089400000|2022-06-24 16:50:00|38.98|36.58|39.31|36.91|39.31|36.91|38.78|36.38|0
1656089700000|2022-06-24 16:55:00|39.36|36.96|39.5|37.1|39.65|37.25|39.16|36.76|0
1656090000000|2022-06-24 17:00:00|39.45|37.05|39.84|37.44|40.13|37.73|39.21|36.81|0
1656090300000|2022-06-24 17:05:00|39.89|37.49|39.74|37.34|39.98|37.58|39.4|37|0
1656090600000|2022-06-24 17:10:00|39.79|37.39|40.22|37.82|40.22|37.82|39.79|37.39|0
1656090900000|2022-06-24 17:15:00|40.17|37.77|39.58|37.18|40.17|37.77|39.53|37.13|0
1656091200000|2022-06-24 17:20:00|39.63|37.23|39.63|37.23|39.87|37.47|39.34|36.94|0
1656091500000|2022-06-24 17:25:00|39.58|37.18|39.63|37.23|39.82|37.42|39.34|36.94|0
1656091800000|2022-06-24 17:30:00|39.68|37.28|39.72|37.32|39.92|37.52|39.24|36.84|0
1656092100000|2022-06-24 17:35:00|39.77|37.37|39.43|37.03|39.77|37.37|39.19|36.79|0
1656092400000|2022-06-24 17:40:00|39.33|36.93|39.86|37.46|40.01|37.61|39.14|36.74|0
1656092700000|2022-06-24 17:45:00|39.81|37.41|39.01|36.61|39.91|37.51|38.92|36.52|0
1656093000000|2022-06-24 17:50:00|39.06|36.66|38.63|36.23|39.35|36.95|38.58|36.18|0
1656093300000|2022-06-24 17:55:00|38.53|36.13|38.54|36.14|39.2|36.8|38.21|35.81|0
1656093600000|2022-06-24 18:00:00|38.59|36.19|38.54|36.14|38.97|36.57|38.4|36|0
1656093900000|2022-06-24 18:05:00|38.59|36.19|38.39|35.99|38.78|36.38|38.16|35.76|0
1656094200000|2022-06-24 18:10:00|38.44|36.04|38.82|36.42|39.11|36.71|38.44|36.04|0
1656094500000|2022-06-24 18:15:00|38.87|36.47|39.01|36.61|39.2|36.8|38.63|36.23|0
1656094800000|2022-06-24 18:20:00|39.06|36.66|38.82|36.42|39.1|36.7|38.53|36.13|0
1656095100000|2022-06-24 18:25:00|38.77|36.37|39.2|36.8|39.39|36.99|38.72|36.32|0
1656095400000|2022-06-24 18:30:00|39.24|36.84|39.68|37.28|39.78|37.38|39.15|36.75|0
1656095700000|2022-06-24 18:35:00|39.63|37.23|39.24|36.84|39.87|37.47|39.24|36.84|0
1656096000000|2022-06-24 18:40:00|39.19|36.79|39.52|37.12|39.67|37.27|39.05|36.65|0
1656096300000|2022-06-24 18:45:00|39.57|37.17|39.63|37.23|39.63|37.23|39.1|36.7|0
1656096600000|2022-06-24 18:50:00|39.59|37.19|39.58|37.18|39.63|37.23|39.34|36.94|0
1656096900000|2022-06-24 18:55:00|39.63|37.23|39.78|37.38|39.87|37.47|39.39|36.99|0
1656097200000|2022-06-24 19:00:00|39.87|37.47|40.34|37.94|40.34|37.94|39.48|37.08|0
1656097500000|2022-06-24 19:05:00|40.24|37.84|40.14|37.74|40.44|38.04|40|37.6|0
1656097800000|2022-06-24 19:10:00|40.04|37.64|40.33|37.93|40.33|37.93|39.89|37.49|0
1656098100000|2022-06-24 19:15:00|40.43|38.03|40.48|38.08|40.68|38.28|40.29|37.89|0
1656098400000|2022-06-24 19:20:00|40.53|38.13|41.89|39.49|41.95|39.55|40.48|38.08|0
1656098700000|2022-06-24 19:25:00|41.94|39.54|41.89|39.49|41.99|39.59|41.39|38.99|0
1656099000000|2022-06-24 19:30:00|41.84|39.44|40.87|38.47|41.99|39.59|40.87|38.47|0
1656099300000|2022-06-24 19:35:00|40.92|38.52|41.66|39.26|41.66|39.26|40.67|38.27|0
1656099600000|2022-06-24 19:40:00|41.72|39.32|42.22|39.82|42.22|39.82|41.61|39.21|0
1656099900000|2022-06-24 19:45:00|42.12|39.72|42.44|40.04|42.49|40.09|41.86|39.46|0
1656100200000|2022-06-24 19:50:00|42.69|40.29|44.97|42.09|45.13|42.25|42.64|40.24|0
1656100500000|2022-06-24 19:55:00|45.02|42.14|46.3|43.42|46.3|43.42|44.18|41.3|0
1656100800000|2022-06-24 20:00:00|46.41|43.53|44.82|42.42|47.17|44.29|44.71|42.31|0
1656101100000|2022-06-24 20:05:00|44.76|42.36|43.85|41.45|45.08|42.68|43.7|41.3|0
1656101400000|2022-06-24 20:10:00|43.8|41.4|43.59|41.19|44.01|41.61|43.39|40.99|0
1656313500000|2022-06-27 07:05:00|46.6|44.2|47.67|45.27|47.75|45.35|46.22|43.82|0
1656313800000|2022-06-27 07:10:00|47.61|45.21|47.58|45.18|48.05|45.65|47.22|44.82|0
1656314100000|2022-06-27 07:15:00|47.61|45.21|47.74|45.34|48.89|46.49|47.61|45.21|0
1656314400000|2022-06-27 07:20:00|47.83|45.43|48.91|46.51|49.06|46.66|47.8|45.4|0
1656314700000|2022-06-27 07:25:00|48.83|46.43|50.14|47.74|50.48|48.08|48.72|46.32|0
1656315000000|2022-06-27 07:30:00|50.25|47.85|51.82|49.42|51.82|49.42|49.96|47.56|0
1656315300000|2022-06-27 07:35:00|51.94|49.54|52.32|49.92|52.65|50.25|51.79|49.39|0
1656315600000|2022-06-27 07:40:00|52.17|49.77|50.79|48.39|52.26|49.86|50.76|48.36|0
1656315900000|2022-06-27 07:45:00|50.76|48.36|51.58|49.18|51.58|49.18|50.76|48.36|0
1656316200000|2022-06-27 07:50:00|51.46|49.06|52.17|49.77|52.4|50|51.4|49|0
1656316500000|2022-06-27 07:55:00|52.25|49.85|53.09|50.69|54.25|51.85|52.25|49.85|0
1656316800000|2022-06-27 08:00:00|53.03|50.63|53.03|50.63|53.57|51.17|52.56|50.16|0
1656317100000|2022-06-27 08:05:00|52.94|50.54|52.85|50.45|53.81|51.41|52.85|50.45|0
1656317400000|2022-06-27 08:10:00|52.82|50.42|53.53|51.13|53.53|51.13|52.67|50.27|0
1656317700000|2022-06-27 08:15:00|53.5|51.1|53.32|50.92|53.62|51.22|53.32|50.92|0
1656318000000|2022-06-27 08:20:00|53.38|50.98|52.84|50.44|53.5|51.1|52.81|50.41|0
1656318300000|2022-06-27 08:25:00|52.9|50.5|52.99|50.59|53.2|50.8|52.78|50.38|0
1656318600000|2022-06-27 08:30:00|52.96|50.56|52.66|50.26|53.08|50.68|52.51|50.11|0
1656318900000|2022-06-27 08:35:00|52.72|50.32|51.48|49.08|52.72|50.32|51.36|48.96|0
1656319200000|2022-06-27 08:40:00|51.54|49.14|51.53|49.13|51.77|49.37|51.19|48.79|0
1656319500000|2022-06-27 08:45:00|51.5|49.1|51.14|48.74|51.71|49.31|51|48.6|0
1656319800000|2022-06-27 08:50:00|51.2|48.8|50.33|47.93|51.38|48.98|50.33|47.93|0
1656320100000|2022-06-27 08:55:00|50.27|47.87|50.53|48.13|50.62|48.22|50.1|47.7|0
1656320400000|2022-06-27 09:00:00|50.56|48.16|50.38|47.98|50.67|48.27|50.38|47.98|0
1656320700000|2022-06-27 09:05:00|50.33|47.93|49.41|47.01|50.33|47.93|49.35|46.95|0
1656321000000|2022-06-27 09:10:00|49.47|47.07|50.32|47.92|50.78|48.38|49.47|47.07|0
1656321300000|2022-06-27 09:15:00|50.26|47.86|50.49|48.09|50.58|48.18|50.03|47.63|0
1656321600000|2022-06-27 09:20:00|50.55|48.15|50.63|48.23|51.04|48.64|50.46|48.06|0
1656321900000|2022-06-27 09:25:00|50.66|48.26|50.95|48.55|50.98|48.58|50.26|47.86|0
1656322200000|2022-06-27 09:30:00|50.83|48.43|50.43|48.03|51.12|48.72|50.43|48.03|0
1656322500000|2022-06-27 09:35:00|50.54|48.14|50.25|47.85|50.62|48.22|49.96|47.56|0
1656322800000|2022-06-27 09:40:00|50.31|47.91|50.48|48.08|50.54|48.14|49.91|47.51|0
1656323100000|2022-06-27 09:45:00|50.45|48.05|50.65|48.25|50.88|48.48|50.42|48.02|0
1656323400000|2022-06-27 09:50:00|50.59|48.19|50.13|47.73|50.76|48.36|50.13|47.73|0
1656323700000|2022-06-27 09:55:00|50.19|47.79|50.24|47.84|50.53|48.13|50.13|47.73|0
1656324000000|2022-06-27 10:00:00|50.3|47.9|50.21|47.81|50.53|48.13|49.81|47.41|0
1656324300000|2022-06-27 10:05:00|50.24|47.84|49.93|47.53|50.24|47.84|49.51|47.11|0
1656324600000|2022-06-27 10:10:00|49.96|47.56|49.55|47.15|50.01|47.61|49.55|47.15|0
1656324900000|2022-06-27 10:15:00|49.61|47.21|50.32|47.92|50.35|47.95|49.61|47.21|0
1656325200000|2022-06-27 10:20:00|50.35|47.95|49.95|47.55|50.44|48.04|49.95|47.55|0
1656325500000|2022-06-27 10:25:00|49.98|47.58|48.9|46.5|50.09|47.69|48.81|46.41|0
1656325800000|2022-06-27 10:30:00|48.87|46.47|48.88|46.48|49.55|47.15|48.76|46.36|0
1656326100000|2022-06-27 10:35:00|48.82|46.42|48.2|45.8|48.9|46.5|48.15|45.75|0
1656326400000|2022-06-27 10:40:00|48.26|45.86|48.7|46.3|48.79|46.39|47.81|45.41|0
1656326700000|2022-06-27 10:45:00|48.59|46.19|47.67|45.27|48.73|46.33|47.26|44.86|0
1656327000000|2022-06-27 10:50:00|47.62|45.22|47.92|45.52|47.98|45.58|47.5|45.1|0
1656327300000|2022-06-27 10:55:00|47.86|45.46|48.53|46.13|48.62|46.22|47.81|45.41|0
1656327600000|2022-06-27 11:00:00|48.59|46.19|48.76|46.36|48.81|46.41|48.34|45.94|0
1656327900000|2022-06-27 11:05:00|48.7|46.3|49.21|46.81|49.26|46.86|48.59|46.19|0
1656328200000|2022-06-27 11:10:00|49.26|46.86|49.43|47.03|49.49|47.09|49.15|46.75|0
1656328500000|2022-06-27 11:15:00|49.49|47.09|49.6|47.2|49.66|47.26|49.2|46.8|0
1656328800000|2022-06-27 11:20:00|49.54|47.14|49.43|47.03|49.6|47.2|49.43|47.03|0
1656329100000|2022-06-27 11:25:00|49.48|47.08|48.86|46.46|49.48|47.08|48.69|46.29|0
1656329400000|2022-06-27 11:30:00|48.83|46.43|49.76|47.36|49.76|47.36|48.83|46.43|0
1656329700000|2022-06-27 11:35:00|49.71|47.31|49.59|47.19|49.88|47.48|49.48|47.08|0
1656330000000|2022-06-27 11:40:00|49.62|47.22|49.7|47.3|49.82|47.42|49.47|47.07|0
1656330300000|2022-06-27 11:45:00|49.67|47.27|49.53|47.13|49.7|47.3|49.36|46.96|0
1656330600000|2022-06-27 11:50:00|49.64|47.24|49.35|46.95|49.64|47.24|49.3|46.9|0
1656330900000|2022-06-27 11:55:00|49.3|46.9|49.04|46.64|49.3|46.9|48.93|46.53|0
1656331200000|2022-06-27 12:00:00|49.07|46.67|49.18|46.78|49.35|46.95|48.95|46.55|0
1656331500000|2022-06-27 12:05:00|49.24|46.84|48.67|46.27|49.29|46.89|48.56|46.16|0
1656331800000|2022-06-27 12:10:00|48.61|46.21|48.66|46.26|49.06|46.66|48.1|45.7|0
1656332100000|2022-06-27 12:15:00|48.89|46.49|48.78|46.38|49.34|46.94|48.21|45.81|0
1656332400000|2022-06-27 12:20:00|48.83|46.43|48.38|45.98|48.89|46.49|48.32|45.92|0
1656332700000|2022-06-27 12:25:00|48.49|46.09|47.1|44.7|48.63|46.23|47.07|44.67|0
1656333000000|2022-06-27 12:30:00|47.26|44.86|46.12|43.72|47.57|45.17|45.9|43.5|0
1656333300000|2022-06-27 12:35:00|46.06|43.66|46.82|44.42|46.82|44.42|46.01|43.61|0
1656333600000|2022-06-27 12:40:00|46.88|44.48|47.2|44.8|47.42|45.02|46.6|44.2|0
1656333900000|2022-06-27 12:45:00|47.31|44.91|46.67|44.27|47.37|44.97|46.56|44.16|0
1656334200000|2022-06-27 12:50:00|46.62|44.22|45.88|43.48|46.89|44.49|45.86|43.46|0
1656334500000|2022-06-27 12:55:00|45.91|43.51|46.34|43.94|46.45|44.05|45.91|43.51|0
1656334800000|2022-06-27 13:00:00|46.45|44.05|47|44.6|47.16|44.76|46.34|43.94|0
1656335100000|2022-06-27 13:05:00|46.94|44.54|46.66|44.26|47.1|44.7|46.66|44.26|0
1656335400000|2022-06-27 13:10:00|46.61|44.21|47.21|44.81|47.27|44.87|46.39|43.99|0
1656335700000|2022-06-27 13:15:00|47.27|44.87|47.1|44.7|47.38|44.98|46.69|44.29|0
1656336000000|2022-06-27 13:20:00|47.04|44.64|47.37|44.97|47.76|45.36|46.99|44.59|0
1656336300000|2022-06-27 13:25:00|47.48|45.08|47.98|45.58|48.04|45.64|47.32|44.92|0
1656336600000|2022-06-27 13:30:00|47.76|45.36|44.16|41.76|48.43|46.03|43.98|41.58|0
1656336900000|2022-06-27 13:35:00|43.82|41.42|43.35|40.95|44.25|41.85|42.63|40.23|0
1656337200000|2022-06-27 13:40:00|43.3|40.9|41.58|39.18|43.4|41|41.21|38.81|0
1656337500000|2022-06-27 13:45:00|41.46|39.06|40.3|37.9|41.49|39.09|39.52|37.12|0
1656337800000|2022-06-27 13:50:00|40.2|37.8|41.58|39.18|41.68|39.28|39.91|37.51|0
1656338100000|2022-06-27 13:55:00|41.43|39.03|40.13|37.73|41.48|39.08|39.84|37.44|0
1656338400000|2022-06-27 14:00:00|40.1|37.7|43.27|40.87|43.68|41.28|40.1|37.7|0
1656338700000|2022-06-27 14:05:00|43.53|41.13|40.72|38.32|43.58|41.18|40.03|37.63|0
1656339000000|2022-06-27 14:10:00|40.82|38.42|39.85|37.45|41.07|38.67|39.09|36.69|0
1656339300000|2022-06-27 14:15:00|39.78|37.38|40.27|37.87|40.92|38.52|38.85|36.45|0
1656339600000|2022-06-27 14:20:00|40.22|37.82|40.02|37.62|41.62|39.22|39.43|37.03|0
1656339900000|2022-06-27 14:25:00|39.97|37.57|39.47|37.07|40.26|37.86|38.99|36.59|0
1656340200000|2022-06-27 14:30:00|39.13|36.73|40.61|38.21|40.91|38.51|38.99|36.59|0
1656340500000|2022-06-27 14:35:00|41.01|38.61|40.76|38.36|41.11|38.71|39.77|37.37|0
1656340800000|2022-06-27 14:40:00|40.71|38.31|42.02|39.62|42.07|39.67|40.26|37.86|0
1656341100000|2022-06-27 14:45:00|41.92|39.52|42.59|40.19|42.64|40.24|41.01|38.61|0
1656341400000|2022-06-27 14:50:00|42.69|40.29|43.32|40.92|44.49|42.09|42.59|40.19|0
1656341700000|2022-06-27 14:55:00|43.37|40.97|43.47|41.07|44.49|42.09|43.27|40.87|0
1656342000000|2022-06-27 15:00:00|43.58|41.18|42.84|40.44|43.9|41.5|42.53|40.13|0
1656342300000|2022-06-27 15:05:00|42.79|40.39|41.79|39.39|42.95|40.55|41.64|39.24|0
1656342600000|2022-06-27 15:10:00|41.59|39.19|41.81|39.41|42.18|39.78|41.15|38.75|0
1656342900000|2022-06-27 15:15:00|41.71|39.31|42.79|40.39|42.9|40.5|41.46|39.06|0
1656343200000|2022-06-27 15:20:00|42.74|40.34|44.35|41.95|44.89|42.49|42.48|40.08|0
1656343500000|2022-06-27 15:25:00|44.62|42.22|44.56|42.16|45.05|42.65|44.56|42.16|0
1656343800000|2022-06-27 15:30:00|44.67|42.27|43.5|41.1|44.67|42.27|43.44|41.04|0
1656344100000|2022-06-27 15:35:00|43.23|40.83|43.6|41.2|43.71|41.31|42.76|40.36|0
1656344400000|2022-06-27 15:40:00|43.65|41.25|44.55|42.15|44.82|42.42|43.47|41.07|0
1656344700000|2022-06-27 15:45:00|44.61|42.21|44.23|41.83|45.09|42.69|43.86|41.46|0
1656345000000|2022-06-27 15:50:00|44.12|41.72|43.59|41.19|44.23|41.83|43.43|41.03|0
1656345300000|2022-06-27 15:55:00|43.49|41.09|43.96|41.56|44.17|41.77|43.12|40.72|0
1656345600000|2022-06-27 16:00:00|43.8|41.4|42.49|40.09|44.23|41.83|42.08|39.68|0
1656345900000|2022-06-27 16:05:00|42.64|40.24|42.54|40.14|42.75|40.35|41.87|39.47|0
1656346200000|2022-06-27 16:10:00|42.59|40.19|42.42|40.02|42.83|40.43|41.73|39.33|0
1656346500000|2022-06-27 16:15:00|42.36|39.96|43.04|40.64|43.09|40.69|41.65|39.25|0
1656346800000|2022-06-27 16:20:00|43.09|40.69|42|39.6|43.3|40.9|41.95|39.55|0
1656347100000|2022-06-27 16:25:00|41.95|39.55|41.36|38.96|42.15|39.75|40.89|38.49|0
1656347400000|2022-06-27 16:30:00|41.2|38.8|40.55|38.15|41.25|38.85|40.2|37.8|0
1656347700000|2022-06-27 16:35:00|40.3|37.9|40.73|38.33|41.43|39.03|40.15|37.75|0
1656348000000|2022-06-27 16:40:00|40.68|38.28|41.59|39.19|41.59|39.19|40.53|38.13|0
1656348300000|2022-06-27 16:45:00|41.72|39.32|41.69|39.29|41.9|39.5|40.93|38.53|0
1656348600000|2022-06-27 16:50:00|41.64|39.24|42.25|39.85|42.41|40.01|41.44|39.04|0
1656348900000|2022-06-27 16:55:00|42.36|39.96|42.15|39.75|42.46|40.06|41.38|38.98|0
1656349200000|2022-06-27 17:00:00|42.35|39.95|40.87|38.47|42.35|39.95|40.52|38.12|0
1656349500000|2022-06-27 17:05:00|40.82|38.42|40.74|38.34|40.82|38.42|39.87|37.47|0
1656349800000|2022-06-27 17:10:00|40.77|38.37|40.83|38.43|42.03|39.63|40.77|38.37|0
1656350100000|2022-06-27 17:15:00|40.78|38.38|40.88|38.48|41.29|38.89|40.18|37.78|0
1656350400000|2022-06-27 17:20:00|40.98|38.58|40.68|38.28|41.19|38.79|40.23|37.83|0
1656350700000|2022-06-27 17:25:00|40.83|38.43|40.22|37.82|40.83|38.43|39.98|37.58|0
1656351000000|2022-06-27 17:30:00|40.07|37.67|39.68|37.28|40.27|37.87|39.48|37.08|0
1656351300000|2022-06-27 17:35:00|39.63|37.23|39.77|37.37|39.97|37.57|39.21|36.81|0
1656351600000|2022-06-27 17:40:00|39.67|37.27|38.84|36.44|39.92|37.52|38.5|36.1|0
1656351900000|2022-06-27 17:45:00|38.79|36.39|38.55|36.15|38.94|36.54|37.97|35.57|0
1656352200000|2022-06-27 17:50:00|38.69|36.29|38.93|36.53|39.27|36.87|38.4|36|0
1656352500000|2022-06-27 17:55:00|39.03|36.63|38.54|36.14|39.08|36.68|38.49|36.09|0
1656352800000|2022-06-27 18:00:00|38.49|36.09|39.07|36.67|39.22|36.82|37.21|34.81|0
1656353100000|2022-06-27 18:05:00|39.12|36.72|38.59|36.19|39.22|36.82|38.2|35.8|0
1656353400000|2022-06-27 18:10:00|38.63|36.23|39.12|36.72|39.41|37.01|38.25|35.85|0
1656353700000|2022-06-27 18:15:00|39.22|36.82|40.15|37.75|40.15|37.75|39.19|36.79|0
1656354000000|2022-06-27 18:20:00|40.2|37.8|39.7|37.3|40.2|37.8|39.41|37.01|0
1656354300000|2022-06-27 18:25:00|39.6|37.2|38.51|36.11|39.6|37.2|38.27|35.87|0
1656354600000|2022-06-27 18:30:00|38.41|36.01|39.39|36.99|39.39|36.99|38.07|35.67|0
1656354900000|2022-06-27 18:35:00|39.43|37.03|39.83|37.43|40.03|37.63|39.09|36.69|0
1656355200000|2022-06-27 18:40:00|39.85|37.45|39.23|36.83|39.85|37.45|38.94|36.54|0
1656355500000|2022-06-27 18:45:00|39.18|36.78|39.58|37.18|39.77|37.37|38.7|36.3|0
1656355800000|2022-06-27 18:50:00|39.53|37.13|38.98|36.58|39.53|37.13|38.64|36.24|0
1656356100000|2022-06-27 18:55:00|39.03|36.63|38.5|36.1|39.38|36.98|38.4|36|0
1656356400000|2022-06-27 19:00:00|38.4|36|37.02|34.62|38.74|36.34|36.88|34.48|0
1656356700000|2022-06-27 19:05:00|36.97|34.57|38.06|35.66|38.25|35.85|36.41|34.01|0
1656357000000|2022-06-27 19:10:00|37.96|35.56|39.27|36.87|39.32|36.92|37.91|35.51|0
1656357300000|2022-06-27 19:15:00|39.17|36.77|39.46|37.06|39.71|37.31|38.92|36.52|0
1656357600000|2022-06-27 19:20:00|39.41|37.01|38.82|36.42|39.51|37.11|38.63|36.23|0
1656357900000|2022-06-27 19:25:00|38.97|36.57|39.02|36.62|39.66|37.26|38.58|36.18|0
1656358200000|2022-06-27 19:30:00|38.97|36.57|38.05|35.65|38.97|36.57|38|35.6|0
1656358500000|2022-06-27 19:35:00|38.1|35.7|37.28|34.88|38.1|35.7|36.91|34.51|0
1656358800000|2022-06-27 19:40:00|37.19|34.79|39.06|36.66|39.06|36.66|37|34.6|0
1656359100000|2022-06-27 19:45:00|39.01|36.61|38.77|36.37|39.75|37.35|38.04|35.64|0
1656359400000|2022-06-27 19:50:00|37.9|35.5|36.9|34.5|37.9|35.5|36.34|33.94|0
1656359700000|2022-06-27 19:55:00|37|34.6|38.66|36.26|38.66|36.26|36.9|34.5|0
1656360000000|2022-06-27 20:00:00|39.15|36.75|39.2|36.8|39.69|37.29|38.71|36.31|0
1656360300000|2022-06-27 20:05:00|39.22|36.82|39.54|37.14|39.54|37.14|38.9|36.5|0
1656360600000|2022-06-27 20:10:00|39.49|37.09|39.29|36.89|39.74|37.34|39.15|36.75|0
1656360900000|2022-06-27 20:15:00|39.64|36.84|39.79|36.99|39.99|37.19|39.64|36.84|0
1656361200000|2022-06-27 20:20:00|39.74|36.94|39.62|36.82|40.67|37.87|39.62|36.82|0
1656361500000|2022-06-27 20:25:00|39.59|36.79|39.2|36.4|39.74|36.94|39.2|36.4|0
1656361800000|2022-06-27 20:30:00|39.24|36.44|39.19|36.39|39.39|36.59|39.1|36.3|0
1656362100000|2022-06-27 20:35:00|39.14|36.34|39.29|36.49|39.54|36.74|39.14|36.34|0
1656362400000|2022-06-27 20:40:00|39.24|36.44|39.19|36.39|39.34|36.54|39.09|36.29|0
1656362700000|2022-06-27 20:45:00|39.24|36.44|39.46|36.66|39.58|36.78|39.24|36.44|0
1656363000000|2022-06-27 20:50:00|39.48|36.68|39.38|36.58|39.63|36.83|39.28|36.48|0
1656363300000|2022-06-27 20:55:00|39.33|36.53|39.34|36.54|39.48|36.68|39.28|36.48|0
1656363600000|2022-06-27 21:00:00|39.37|36.57|39.51|36.71|39.51|36.71|39.36|36.56|0
1656363900000|2022-06-27 21:05:00|39.55|36.75|39.58|36.78|39.59|36.79|39.51|36.71|0
1656364200000|2022-06-27 21:10:00|39.55|36.75|39.56|36.76|39.61|36.81|39.55|36.75|0
1656364500000|2022-06-27 21:15:00|39.55|36.75|39.54|36.74|39.61|36.81|39.54|36.74|0
1656364800000|2022-06-27 21:20:00|39.51|36.71|39.5|36.7|39.52|36.72|39.48|36.68|0
1656365100000|2022-06-27 21:25:00|39.49|36.69|39.5|36.7|39.5|36.7|39.46|36.66|0
1656365400000|2022-06-27 21:30:00|39.49|36.69|39.47|36.67|39.5|36.7|39.44|36.64|0
1656365700000|2022-06-27 21:35:00|39.45|36.65|39.27|36.47|39.45|36.65|39.27|36.47|0
1656366000000|2022-06-27 21:40:00|39.28|36.48|39.08|36.28|39.28|36.48|39.08|36.28|0
1656366300000|2022-06-27 21:45:00|39.09|36.29|39.21|36.41|39.21|36.41|39.08|36.28|0
1656366600000|2022-06-27 21:50:00|39.22|36.42|39.22|36.42|39.26|36.46|39.14|36.34|0
1656366900000|2022-06-27 21:55:00|39.23|36.43|39.27|36.47|39.38|36.58|39.22|36.42|0
1656367200000|2022-06-27 22:00:00|39.67|36.87|38.74|35.94|39.72|36.92|38.67|35.87|0
1656367500000|2022-06-27 22:05:00|38.76|35.96|38.88|36.08|38.91|36.11|38.67|35.87|0
1656367800000|2022-06-27 22:10:00|38.91|36.11|38.81|36.01|39.05|36.25|38.57|35.77|0
1656368100000|2022-06-27 22:15:00|38.88|36.08|38.61|35.81|38.91|36.11|38.61|35.81|0
1656368400000|2022-06-27 22:20:00|38.66|35.86|38.61|35.81|38.71|35.91|38.51|35.71|0
1656368700000|2022-06-27 22:25:00|38.58|35.78|38.75|35.95|38.85|36.05|38.56|35.76|0
1656369000000|2022-06-27 22:30:00|38.73|35.93|38.75|35.95|38.8|36|38.61|35.81|0
1656369300000|2022-06-27 22:35:00|38.77|35.97|38.7|35.9|38.85|36.05|38.68|35.88|0
1656369600000|2022-06-27 22:40:00|38.75|35.95|39.24|36.44|39.24|36.44|38.65|35.85|0
1656369900000|2022-06-27 22:45:00|39.28|36.48|39.43|36.63|39.58|36.78|39.28|36.48|0
1656370200000|2022-06-27 22:50:00|39.4|36.6|39.53|36.73|39.58|36.78|39.38|36.58|0
1656370500000|2022-06-27 22:55:00|39.55|36.75|39.52|36.72|39.62|36.82|39.52|36.72|0
1656370800000|2022-06-27 23:00:00|39.57|36.77|39.37|36.57|39.99|37.19|39.33|36.53|0
1656371100000|2022-06-27 23:05:00|39.33|36.53|39.47|36.67|39.47|36.67|39.32|36.52|0
1656371400000|2022-06-27 23:10:00|39.52|36.72|39.47|36.67|39.72|36.92|39.32|36.52|0
1656371700000|2022-06-27 23:15:00|39.49|36.69|39.47|36.67|39.52|36.72|39.27|36.47|0
1656372000000|2022-06-27 23:20:00|39.49|36.69|39.41|36.61|39.52|36.72|39.37|36.57|0
1656372300000|2022-06-27 23:25:00|39.44|36.64|39.46|36.66|39.51|36.71|39.36|36.56|0
1656372600000|2022-06-27 23:30:00|39.49|36.69|39.31|36.51|39.49|36.69|39.31|36.51|0
1656372900000|2022-06-27 23:35:00|39.29|36.49|39.26|36.46|39.31|36.51|39.21|36.41|0
1656373200000|2022-06-27 23:40:00|39.24|36.44|39.06|36.26|39.26|36.46|39.06|36.26|0
1656373500000|2022-06-27 23:45:00|39.11|36.31|39.4|36.6|39.4|36.6|39.11|36.31|0
1656373800000|2022-06-27 23:50:00|39.35|36.55|38.81|36.01|39.38|36.58|38.81|36.01|0
1656374100000|2022-06-27 23:55:00|38.77|35.97|39.3|36.5|39.3|36.5|38.76|35.96|0
1656374400000|2022-06-28 00:00:00|39.25|36.45|40.24|37.44|40.64|37.84|39.2|36.4|0
1656374700000|2022-06-28 00:05:00|40.29|37.49|40.62|37.82|40.79|37.99|40.12|37.32|0
1656375000000|2022-06-28 00:10:00|40.59|37.79|40.44|37.64|40.84|38.04|40.41|37.61|0
1656375300000|2022-06-28 00:15:00|40.49|37.69|40.44|37.64|40.69|37.89|40.44|37.64|0
1656375600000|2022-06-28 00:20:00|40.39|37.59|40.13|37.33|40.39|37.59|40.01|37.21|0
1656375900000|2022-06-28 00:25:00|40.21|37.41|40.23|37.43|40.28|37.48|40.08|37.28|0
1656376200000|2022-06-28 00:30:00|40.2|37.4|40.38|37.58|40.38|37.58|40.18|37.38|0
1656376500000|2022-06-28 00:35:00|40.33|37.53|40.18|37.38|40.38|37.58|40.13|37.33|0
1656376800000|2022-06-28 00:40:00|40.2|37.4|40.22|37.42|40.33|37.53|40.13|37.33|0
1656377100000|2022-06-28 00:45:00|40.2|37.4|39.92|37.12|40.22|37.42|39.77|36.97|0
1656377400000|2022-06-28 00:50:00|39.97|37.17|39.57|36.77|39.97|37.17|39.3|36.5|0
1656377700000|2022-06-28 00:55:00|39.55|36.75|39.87|37.07|39.87|37.07|39.52|36.72|0
1656378000000|2022-06-28 01:00:00|39.82|37.02|39.92|37.12|39.97|37.17|39.77|36.97|0
1656378300000|2022-06-28 01:05:00|39.97|37.17|39.89|37.09|40.02|37.22|39.74|36.94|0
1656378600000|2022-06-28 01:10:00|39.91|37.11|40.16|37.36|40.21|37.41|39.79|36.99|0
1656378900000|2022-06-28 01:15:00|40.21|37.41|40.26|37.46|40.26|37.46|39.96|37.16|0
1656379200000|2022-06-28 01:20:00|40.21|37.41|39.71|36.91|40.26|37.46|39.71|36.91|0
1656379500000|2022-06-28 01:25:00|39.73|36.93|39.07|36.27|39.86|37.06|38.87|36.07|0
1656379800000|2022-06-28 01:30:00|39.12|36.32|38.97|36.17|39.41|36.61|38.72|35.92|0
1656380100000|2022-06-28 01:35:00|38.99|36.19|39.23|36.43|39.43|36.63|38.82|36.02|0
1656380400000|2022-06-28 01:40:00|39.26|36.46|38.91|36.11|39.4|36.6|38.91|36.11|0
1656380700000|2022-06-28 01:45:00|38.86|36.06|37.61|34.81|38.91|36.11|37.56|34.76|0
1656381000000|2022-06-28 01:50:00|37.56|34.76|37.09|34.29|37.85|35.05|37|34.2|0
1656381300000|2022-06-28 01:55:00|37|34.2|36.48|33.68|37.18|34.38|36.25|33.45|0
1656381600000|2022-06-28 02:00:00|36.53|33.73|36.99|34.19|37.18|34.38|36.53|33.73|0
1656381900000|2022-06-28 02:05:00|37.04|34.24|37.6|34.8|37.65|34.85|37.04|34.24|0
1656382200000|2022-06-28 02:10:00|37.65|34.85|37.17|34.37|37.65|34.85|37.13|34.33|0
1656382500000|2022-06-28 02:15:00|37.13|34.33|37.1|34.3|37.5|34.7|37.08|34.28|0
1656382800000|2022-06-28 02:20:00|37.13|34.33|36.49|33.69|37.13|34.33|36.15|33.35|0
1656383100000|2022-06-28 02:25:00|36.45|33.65|35.25|32.45|36.75|33.95|34.74|31.94|0
1656383400000|2022-06-28 02:30:00|35.14|32.34|35.59|32.79|35.59|32.79|34.92|32.12|0
1656383700000|2022-06-28 02:35:00|35.64|32.84|35.68|32.88|35.82|33.02|35.41|32.61|0
1656384000000|2022-06-28 02:40:00|35.73|32.93|35.54|32.74|35.82|33.02|35.38|32.58|0
1656384300000|2022-06-28 02:45:00|35.57|32.77|35.91|33.11|36|33.2|35.27|32.47|0
1656384600000|2022-06-28 02:50:00|35.86|33.06|36.58|33.78|36.58|33.78|35.86|33.06|0
1656384900000|2022-06-28 02:55:00|36.53|33.73|36.69|33.89|36.85|34.05|36.5|33.7|0
1656385200000|2022-06-28 03:00:00|36.81|34.01|36.76|33.96|36.81|34.01|36.55|33.75|0
1656385500000|2022-06-28 03:05:00|36.71|33.91|37.48|34.68|37.7|34.9|36.66|33.86|0
1656385800000|2022-06-28 03:10:00|37.43|34.63|37.13|34.33|37.46|34.66|37.08|34.28|0
1656386100000|2022-06-28 03:15:00|37.1|34.3|37.15|34.35|37.27|34.47|36.84|34.04|0
1656386400000|2022-06-28 03:20:00|37.12|34.32|36.93|34.13|37.12|34.32|36.7|33.9|0
1656386700000|2022-06-28 03:25:00|36.98|34.18|37.73|34.93|37.92|35.12|36.98|34.18|0
1656387000000|2022-06-28 03:30:00|37.83|35.03|37.78|34.98|38.23|35.43|37.73|34.93|0
1656387300000|2022-06-28 03:35:00|37.75|34.95|37.59|34.79|37.9|35.1|37.54|34.74|0
1656387600000|2022-06-28 03:40:00|37.61|34.81|37.73|34.93|37.82|35.02|37.59|34.79|0
1656387900000|2022-06-28 03:45:00|37.77|34.97|37.96|35.16|38.11|35.31|37.73|34.93|0
1656388200000|2022-06-28 03:50:00|37.99|35.19|37.68|34.88|38.06|35.26|37.49|34.69|0
1656388500000|2022-06-28 03:55:00|37.63|34.83|37.77|34.97|37.77|34.97|37.46|34.66|0
1656388800000|2022-06-28 04:00:00|37.82|35.02|38.12|35.32|38.12|35.32|37.67|34.87|0
1656389100000|2022-06-28 04:05:00|38.15|35.35|37.95|35.15|38.2|35.4|37.81|35.01|0
1656389400000|2022-06-28 04:10:00|37.91|35.11|37.9|35.1|37.95|35.15|37.76|34.96|0
1656389700000|2022-06-28 04:15:00|37.88|35.08|37.1|34.3|37.88|35.08|37.05|34.25|0
1656390000000|2022-06-28 04:20:00|37.12|34.32|37.28|34.48|37.33|34.53|37|34.2|0
1656390300000|2022-06-28 04:25:00|37.26|34.46|37.42|34.62|37.47|34.67|37.1|34.3|0
1656390600000|2022-06-28 04:30:00|37.45|34.65|38.28|35.48|38.28|35.48|37.42|34.62|0
1656390900000|2022-06-28 04:35:00|38.3|35.5|38.32|35.52|38.52|35.72|38.28|35.48|0
1656391200000|2022-06-28 04:40:00|38.37|35.57|38.03|35.23|38.42|35.62|37.94|35.14|0
1656391500000|2022-06-28 04:45:00|38.06|35.26|38.03|35.23|38.11|35.31|37.84|35.04|0
1656391800000|2022-06-28 04:50:00|37.98|35.18|37.67|34.87|38.03|35.23|37.53|34.73|0
1656392100000|2022-06-28 04:55:00|37.7|34.9|37.69|34.89|37.72|34.92|37.51|34.71|0
1656392400000|2022-06-28 05:00:00|37.72|34.92|37.93|35.13|38.46|35.66|37.67|34.87|0
1656392700000|2022-06-28 05:05:00|37.88|35.08|38.38|35.58|38.48|35.68|37.69|34.89|0
1656393000000|2022-06-28 05:10:00|38.41|35.61|38.36|35.56|38.5|35.7|38.17|35.37|0
1656393300000|2022-06-28 05:15:00|38.38|35.58|38.21|35.41|38.4|35.6|38.12|35.32|0
1656393600000|2022-06-28 05:20:00|38.19|35.39|38.09|35.29|38.26|35.46|37.95|35.15|0
1656393900000|2022-06-28 05:25:00|38.02|35.22|38.11|35.31|38.35|35.55|37.83|35.03|0
1656394200000|2022-06-28 05:30:00|38.21|35.41|38.49|35.69|38.49|35.69|38.11|35.31|0
1656394500000|2022-06-28 05:35:00|38.45|35.65|38.98|36.18|39.27|36.47|38.45|35.65|0
1656394800000|2022-06-28 05:40:00|39|36.2|38.73|35.93|39.12|36.32|38.59|35.79|0
1656395100000|2022-06-28 05:45:00|38.83|36.03|38.87|36.07|39.02|36.22|38.59|35.79|0
1656395400000|2022-06-28 05:50:00|38.83|36.03|38.73|35.93|38.97|36.17|38.63|35.83|0
1656395700000|2022-06-28 05:55:00|38.75|35.95|38.82|36.02|39.11|36.31|38.73|35.93|0
1656396000000|2022-06-28 06:00:00|39.02|36.22|39.9|37.1|39.9|37.1|38.92|36.12|0
1656396300000|2022-06-28 06:05:00|39.75|36.95|41.36|38.56|41.51|38.71|39.6|36.8|0
1656396600000|2022-06-28 06:10:00|41.31|38.51|41.65|38.85|42.53|39.73|41.25|38.45|0
1656396900000|2022-06-28 06:15:00|41.6|38.8|41.75|38.95|42.32|39.52|41.42|38.62|0
1656397200000|2022-06-28 06:20:00|41.7|38.9|41.75|38.95|42.06|39.26|41.6|38.8|0
1656397500000|2022-06-28 06:25:00|41.72|38.92|41.95|39.15|42.01|39.21|41.65|38.85|0
1656397800000|2022-06-28 06:30:00|41.93|39.13|41.51|38.71|42.06|39.26|41.33|38.53|0
1656398100000|2022-06-28 06:35:00|41.54|38.74|41.38|38.58|41.56|38.76|40.93|38.13|0
1656398400000|2022-06-28 06:40:00|41.28|38.48|41.79|38.99|41.95|39.15|41.23|38.43|0
1656398700000|2022-06-28 06:45:00|41.71|38.91|41.74|38.94|42|39.2|41.53|38.73|0
1656399000000|2022-06-28 06:50:00|41.79|38.99|42.08|39.28|42.21|39.41|41.35|38.55|0
1656399300000|2022-06-28 06:55:00|42.06|39.26|41.74|38.94|42.08|39.28|41.59|38.79|0
1656399600000|2022-06-28 07:00:00|41.72|38.92|42.44|39.64|42.89|40.09|41.72|38.92|0
1656399900000|2022-06-28 07:05:00|42.24|39.84|42.74|40.34|42.98|40.58|41.95|39.55|0
1656400200000|2022-06-28 07:10:00|42.67|40.27|44.72|42.32|45.24|42.84|42.67|40.27|0
1656400500000|2022-06-28 07:15:00|44.64|42.24|43.51|41.11|44.8|42.4|43.51|41.11|0
1656400800000|2022-06-28 07:20:00|43.56|41.16|42.84|40.44|43.69|41.29|42.32|39.92|0
1656401100000|2022-06-28 07:25:00|42.82|40.42|41.41|39.01|42.87|40.47|41.21|38.81|0
1656401400000|2022-06-28 07:30:00|41.44|39.04|40.8|38.4|41.44|39.04|40.14|37.74|0
1656401700000|2022-06-28 07:35:00|40.7|38.3|40.3|37.9|41.39|38.99|40.3|37.9|0
1656402000000|2022-06-28 07:40:00|40.45|38.05|40.3|37.9|40.78|38.38|40.22|37.82|0
1656402300000|2022-06-28 07:45:00|40.27|37.87|39.67|37.27|40.72|38.32|39.35|36.95|0
1656402600000|2022-06-28 07:50:00|39.75|37.35|40.75|38.35|41.02|38.62|39.6|37.2|0
1656402900000|2022-06-28 07:55:00|40.77|38.37|41.15|38.75|41.2|38.8|40.59|38.19|0
1656403200000|2022-06-28 08:00:00|41.17|38.77|41.92|39.52|41.97|39.57|40.95|38.55|0
1656403500000|2022-06-28 08:05:00|41.86|39.46|41.55|39.15|42.38|39.98|41.55|39.15|0
1656403800000|2022-06-28 08:10:00|41.63|39.23|41.55|39.15|41.76|39.36|41.42|39.02|0
1656404100000|2022-06-28 08:15:00|41.52|39.12|41.6|39.2|41.96|39.56|41.4|39|0
1656404400000|2022-06-28 08:20:00|41.65|39.25|42.31|39.91|42.47|40.07|41.65|39.25|0
1656404700000|2022-06-28 08:25:00|42.39|39.99|42.62|40.22|42.73|40.33|42.28|39.88|0
1656405000000|2022-06-28 08:30:00|42.65|40.25|42.1|39.7|42.67|40.27|42.1|39.7|0
1656405300000|2022-06-28 08:35:00|41.99|39.59|42.98|40.58|43.04|40.64|41.99|39.59|0
1656405600000|2022-06-28 08:40:00|42.93|40.53|42.35|39.95|42.93|40.53|42.3|39.9|0
1656405900000|2022-06-28 08:45:00|42.3|39.9|42.45|40.05|42.67|40.27|42.14|39.74|0
1656406200000|2022-06-28 08:50:00|42.43|40.03|42.87|40.47|42.87|40.47|42.43|40.03|0
1656406500000|2022-06-28 08:55:00|42.92|40.52|43.55|41.15|43.61|41.21|42.84|40.44|0
1656406800000|2022-06-28 09:00:00|43.45|41.05|43.5|41.1|43.66|41.26|43.26|40.86|0
1656407100000|2022-06-28 09:05:00|43.42|41.02|43.76|41.36|43.87|41.47|43.42|41.02|0
1656407400000|2022-06-28 09:10:00|43.82|41.42|44.19|41.79|44.35|41.95|43.82|41.42|0
1656407700000|2022-06-28 09:15:00|44.3|41.9|43.28|40.88|44.3|41.9|43.28|40.88|0
1656408000000|2022-06-28 09:20:00|43.39|40.99|43.41|41.01|43.78|41.38|43.28|40.88|0
1656408300000|2022-06-28 09:25:00|43.44|41.04|43.7|41.3|43.89|41.49|43.38|40.98|0
1656408600000|2022-06-28 09:30:00|43.67|41.27|42.9|40.5|43.81|41.41|42.8|40.4|0
1656408900000|2022-06-28 09:35:00|42.96|40.56|42.48|40.08|43.06|40.66|42.28|39.88|0
1656409200000|2022-06-28 09:40:00|42.51|40.11|42.17|39.77|42.56|40.16|42.07|39.67|0
1656409500000|2022-06-28 09:45:00|42.19|39.79|42.22|39.82|42.58|40.18|42.01|39.61|0
1656409800000|2022-06-28 09:50:00|42.27|39.87|42.63|40.23|43.08|40.68|42.27|39.87|0
1656410100000|2022-06-28 09:55:00|42.61|40.21|42.24|39.84|42.84|40.44|42.06|39.66|0
1656410400000|2022-06-28 10:00:00|42.22|39.82|42.34|39.94|42.73|40.33|42.19|39.79|0
1656410700000|2022-06-28 10:05:00|42.32|39.92|42.11|39.71|42.55|40.15|42.03|39.63|0
1656411000000|2022-06-28 10:10:00|42.06|39.66|41.97|39.57|42.26|39.86|41.85|39.45|0
1656411300000|2022-06-28 10:15:00|42|39.6|42.15|39.75|42.26|39.86|41.95|39.55|0
1656411600000|2022-06-28 10:20:00|42.13|39.73|42.62|40.22|42.78|40.38|42.1|39.7|0
1656411900000|2022-06-28 10:25:00|42.52|40.12|42.64|40.24|42.72|40.32|42.38|39.98|0
1656412200000|2022-06-28 10:30:00|42.57|40.17|43.17|40.77|43.19|40.79|42.57|40.17|0
1656412500000|2022-06-28 10:35:00|43.14|40.74|42.98|40.58|43.14|40.74|42.82|40.42|0
1656412800000|2022-06-28 10:40:00|43.03|40.63|42.74|40.34|43.14|40.74|42.46|40.06|0
1656413100000|2022-06-28 10:45:00|42.64|40.24|42.71|40.31|42.98|40.58|42.51|40.11|0
1656413400000|2022-06-28 10:50:00|42.69|40.29|43.13|40.73|43.13|40.73|42.55|40.15|0
1656413700000|2022-06-28 10:55:00|43.16|40.76|43.37|40.97|43.58|41.18|42.92|40.52|0
1656414000000|2022-06-28 11:00:00|43.31|40.91|42.86|40.46|43.39|40.99|42.65|40.25|0
1656414300000|2022-06-28 11:05:00|42.76|40.36|43.44|41.04|43.44|41.04|42.68|40.28|0
1656414600000|2022-06-28 11:10:00|43.49|41.09|43.44|41.04|43.55|41.15|43.18|40.78|0
1656414900000|2022-06-28 11:15:00|43.33|40.93|43.33|40.93|43.44|41.04|43.23|40.83|0
1656415200000|2022-06-28 11:20:00|43.38|40.98|43.38|40.98|43.46|41.06|43.17|40.77|0
1656415500000|2022-06-28 11:25:00|43.33|40.93|43.94|41.54|43.97|41.57|43.09|40.69|0
1656415800000|2022-06-28 11:30:00|43.91|41.51|43.7|41.3|43.91|41.51|43.62|41.22|0
1656416100000|2022-06-28 11:35:00|43.64|41.24|43.43|41.03|43.75|41.35|43.27|40.87|0
1656416400000|2022-06-28 11:40:00|43.37|40.97|43.69|41.29|43.72|41.32|43.27|40.87|0
1656416700000|2022-06-28 11:45:00|43.64|41.24|42.68|40.28|43.69|41.29|42.63|40.23|0
1656417000000|2022-06-28 11:50:00|42.65|40.25|42.44|40.04|42.68|40.28|42.21|39.81|0
1656417300000|2022-06-28 11:55:00|42.41|40.01|42.57|40.17|42.62|40.22|42.05|39.65|0
1656417600000|2022-06-28 12:00:00|42.52|40.12|42.62|40.22|42.78|40.38|42.25|39.85|0
1656417900000|2022-06-28 12:05:00|42.57|40.17|42.3|39.9|42.67|40.27|42.15|39.75|0
1656418200000|2022-06-28 12:10:00|42.33|39.93|42.14|39.74|42.35|39.95|41.89|39.49|0
1656418500000|2022-06-28 12:15:00|42.04|39.64|41.37|38.97|42.38|39.98|41.21|38.81|0
1656418800000|2022-06-28 12:20:00|41.31|38.91|40.95|38.55|41.47|39.07|40.4|38|0
1656419100000|2022-06-28 12:25:00|40.9|38.5|39.79|37.39|40.95|38.55|39.69|37.29|0
1656419400000|2022-06-28 12:30:00|39.84|37.44|39.35|36.95|40.39|37.99|39.25|36.85|0
1656419700000|2022-06-28 12:35:00|39.39|36.99|40.14|37.74|40.24|37.84|39.34|36.94|0
1656420000000|2022-06-28 12:40:00|40.19|37.79|40.49|38.09|40.9|38.5|40.19|37.79|0
1656420300000|2022-06-28 12:45:00|40.54|38.14|40.69|38.29|40.84|38.44|40.54|38.14|0
1656420600000|2022-06-28 12:50:00|40.74|38.34|40.89|38.49|41.1|38.7|40.49|38.09|0
1656420900000|2022-06-28 12:55:00|40.84|38.44|41.04|38.64|41.19|38.79|40.84|38.44|0
1656421200000|2022-06-28 13:00:00|41.09|38.69|41.29|38.89|41.5|39.1|41.09|38.69|0
1656421500000|2022-06-28 13:05:00|41.35|38.95|41.6|39.2|41.76|39.36|41.35|38.95|0
1656421800000|2022-06-28 13:10:00|41.65|39.25|41.09|38.69|41.65|39.25|40.88|38.48|0
1656422100000|2022-06-28 13:15:00|41.03|38.63|41.44|39.04|41.49|39.09|41.03|38.63|0
1656422400000|2022-06-28 13:20:00|41.49|39.09|41.29|38.89|41.7|39.3|41.18|38.78|0
1656422700000|2022-06-28 13:25:00|41.34|38.94|41.28|38.88|41.65|39.25|40.9|38.5|0
1656423000000|2022-06-28 13:30:00|41.03|38.63|46.04|43.64|46.66|44.26|41.03|38.63|0
1656423300000|2022-06-28 13:35:00|46.21|43.81|46.34|43.94|48.36|45.96|45.34|42.94|0
1656423600000|2022-06-28 13:40:00|46.12|43.72|45.89|43.49|46.56|44.16|45.01|42.61|0
1656423900000|2022-06-28 13:45:00|46.17|43.77|46.22|43.82|46.23|43.83|44.35|41.95|0
1656424200000|2022-06-28 13:50:00|46.17|43.77|46.33|43.93|46.84|44.44|45.5|43.1|0
1656424500000|2022-06-28 13:55:00|46.28|43.88|44.21|41.81|46.45|44.05|43.86|41.46|0
1656424800000|2022-06-28 14:00:00|44.1|41.7|41.96|39.56|44.78|42.38|41.54|39.14|0
1656425100000|2022-06-28 14:05:00|41.8|39.4|39.73|37.33|42.03|39.63|38.57|36.17|0
1656425400000|2022-06-28 14:10:00|39.58|37.18|40.79|38.39|40.94|38.54|39.58|37.18|0
1656425700000|2022-06-28 14:15:00|40.69|38.29|39.72|37.32|40.97|38.57|39.72|37.32|0
1656426000000|2022-06-28 14:20:00|39.62|37.22|38.97|36.57|40.02|37.62|38.26|35.86|0
1656426300000|2022-06-28 14:25:00|38.92|36.52|39.3|36.9|40.3|37.9|38.92|36.52|0
1656426600000|2022-06-28 14:30:00|39.05|36.65|37.58|35.18|39.3|36.9|36.96|34.56|0
1656426900000|2022-06-28 14:35:00|37.43|35.03|38.35|35.95|38.54|36.14|37.39|34.99|0
1656427200000|2022-06-28 14:40:00|38.3|35.9|38.39|35.99|38.49|36.09|36.96|34.56|0
1656427500000|2022-06-28 14:45:00|38.25|35.85|36.72|34.32|38.39|35.99|36.2|33.8|0
1656427800000|2022-06-28 14:50:00|36.81|34.41|36.43|34.03|37.14|34.74|35.88|33.48|0
1656428100000|2022-06-28 14:55:00|36.48|34.08|37.85|35.45|37.85|35.45|36.39|33.99|0
1656428400000|2022-06-28 15:00:00|37.81|35.41|37.61|35.21|38.19|35.79|36.85|34.45|0
1656428700000|2022-06-28 15:05:00|37.71|35.31|36.61|34.21|37.85|35.45|36.47|34.07|0
1656429000000|2022-06-28 15:10:00|36.75|34.35|35.77|33.37|37.23|34.83|35.58|33.18|0
1656429300000|2022-06-28 15:15:00|35.72|33.32|34.76|32.36|35.82|33.42|34.31|31.91|0
1656429600000|2022-06-28 15:20:00|34.81|32.41|33.03|30.63|34.99|32.59|33.03|30.63|0
1656429900000|2022-06-28 15:25:00|33.07|30.67|33.16|30.76|33.55|31.15|31.7|29.3|0
1656430200000|2022-06-28 15:30:00|33.03|30.63|32.87|30.47|33.89|31.49|32.03|29.63|0
1656430500000|2022-06-28 15:35:00|32.83|30.43|31.22|28.82|32.96|30.56|31.18|28.78|0
1656430800000|2022-06-28 15:40:00|31.47|29.07|30.24|27.84|31.47|29.07|30.08|27.68|0
1656431100000|2022-06-28 15:45:00|30.28|27.88|31.62|29.22|31.67|29.27|30.04|27.64|0
1656431400000|2022-06-28 15:50:00|31.54|29.14|30.68|28.28|31.67|29.27|30.56|28.16|0
1656431700000|2022-06-28 15:55:00|30.62|28.22|31.01|28.61|31.63|29.23|30.12|27.72|0
1656432000000|2022-06-28 16:00:00|30.93|28.53|30.01|27.61|31.26|28.86|29.85|27.45|0
1656432300000|2022-06-28 16:05:00|30.05|27.65|31.43|29.03|31.72|29.32|30.05|27.65|0
1656432600000|2022-06-28 16:10:00|31.23|28.83|31.55|29.15|32.26|29.86|31.23|28.83|0
1656432900000|2022-06-28 16:15:00|31.43|29.03|30.89|28.49|31.43|29.03|29.77|27.37|0
1656433200000|2022-06-28 16:20:00|30.73|28.33|31.14|28.74|31.32|28.92|30.61|28.21|0
1656433500000|2022-06-28 16:25:00|31.06|28.66|31.88|29.48|31.88|29.48|31.02|28.62|0
1656433800000|2022-06-28 16:30:00|32.01|29.61|30.13|27.73|32.01|29.61|30.13|27.73|0
1656434100000|2022-06-28 16:35:00|30.05|27.65|31.14|28.74|31.34|28.94|30.05|27.65|0
1656434400000|2022-06-28 16:40:00|31.22|28.82|31.84|29.44|31.97|29.57|31.06|28.66|0
1656434700000|2022-06-28 16:45:00|31.88|29.48|31.42|29.02|32.18|29.78|31.3|28.9|0
1656435000000|2022-06-28 16:50:00|31.46|29.06|30.44|28.04|31.53|29.13|30.44|28.04|0
1656435300000|2022-06-28 16:55:00|30.48|28.08|30.97|28.57|31.26|28.86|30.44|28.04|0
1656435600000|2022-06-28 17:00:00|30.89|28.49|30.2|27.8|30.97|28.57|29.68|27.28|0
1656435900000|2022-06-28 17:05:00|30.36|27.96|28.59|26.19|30.36|27.96|28.59|26.19|0
1656436200000|2022-06-28 17:10:00|28.51|26.11|29.3|26.9|29.85|27.45|28.18|25.78|0
1656436500000|2022-06-28 17:15:00|29.22|26.82|28.89|26.49|29.77|27.37|28.81|26.41|0
1656436800000|2022-06-28 17:20:00|28.81|26.41|29.53|27.13|29.57|27.17|28.31|25.91|0
1656437100000|2022-06-28 17:25:00|29.49|27.09|30.04|27.64|30.24|27.84|28.87|26.47|0
1656437400000|2022-06-28 17:30:00|29.96|27.56|29.49|27.09|30.32|27.92|29.49|27.09|0
1656437700000|2022-06-28 17:35:00|29.45|27.05|28.98|26.58|29.52|27.12|28.63|26.23|0
1656438000000|2022-06-28 17:40:00|28.86|26.46|29.72|27.32|30.03|27.63|28.71|26.31|0
1656438300000|2022-06-28 17:45:00|29.68|27.28|29.83|27.43|30.19|27.79|29.56|27.16|0
1656438600000|2022-06-28 17:50:00|29.87|27.47|28.75|26.35|30.31|27.91|28.73|26.33|0
1656438900000|2022-06-28 17:55:00|28.73|26.33|28.77|26.37|29.16|26.76|28.58|26.18|0
1656439200000|2022-06-28 18:00:00|28.54|26.14|28.73|26.33|29.9|27.5|28.54|26.14|0
1656439500000|2022-06-28 18:05:00|28.62|26.22|28.01|25.61|28.85|26.45|27.89|25.49|0
1656439800000|2022-06-28 18:10:00|27.97|25.57|27.26|24.86|28.19|25.79|27.11|24.71|0
1656440100000|2022-06-28 18:15:00|27.22|24.82|26.75|24.35|27.48|25.08|26.71|24.31|0
1656440400000|2022-06-28 18:20:00|26.71|24.31|27.55|24.67|27.73|24.85|26.71|23.92|0
1656440700000|2022-06-28 18:25:00|27.51|24.63|27.91|25.03|27.99|25.11|27.44|24.56|0
1656441000000|2022-06-28 18:30:00|27.77|24.89|27.03|24.15|27.77|24.89|27|24.12|0
1656441300000|2022-06-28 18:35:00|27|24.12|26.53|23.65|27.03|24.15|26.53|23.65|0
1656441600000|2022-06-28 18:40:00|26.49|23.61|27.05|24.17|27.62|24.74|26.28|23.4|0
1656441900000|2022-06-28 18:45:00|27.09|24.21|28.19|25.31|28.22|25.34|26.87|23.99|0
1656442200000|2022-06-28 18:50:00|28.15|25.27|27.89|25.01|28.22|25.34|27.59|24.71|0
1656442500000|2022-06-28 18:55:00|27.92|25.04|27.52|24.64|28.15|25.27|27.41|24.53|0
1656442800000|2022-06-28 19:00:00|27.44|24.56|26.76|23.88|28.03|25.15|26.72|23.84|0
1656443100000|2022-06-28 19:05:00|26.79|23.91|26.75|23.87|26.97|24.09|26.43|23.55|0
1656443400000|2022-06-28 19:10:00|26.79|23.91|26.53|23.65|27.33|24.45|26.17|23.29|0
1656443700000|2022-06-28 19:15:00|26.56|23.68|26.92|24.04|27.03|24.15|26.21|23.33|0
1656444000000|2022-06-28 19:20:00|26.89|24.01|27.58|24.7|27.65|24.77|26.46|23.58|0
1656444300000|2022-06-28 19:25:00|27.69|24.81|26.51|24.11|27.69|24.81|25.9|23.5|0
1656444600000|2022-06-28 19:30:00|26.29|23.89|26.11|23.71|26.83|24.43|26.01|23.61|0
1656444900000|2022-06-28 19:35:00|26.18|23.78|26.47|24.07|26.47|24.07|25.76|23.36|0
1656445200000|2022-06-28 19:40:00|26.5|24.1|25.86|23.46|26.65|24.25|25.58|23.18|0
1656445500000|2022-06-28 19:45:00|25.83|23.43|25.75|23.35|26.14|23.74|25.34|22.94|0
1656445800000|2022-06-28 19:50:00|25.82|23.42|26.19|23.79|26.21|23.81|25.12|22.73|0
1656446100000|2022-06-28 19:55:00|26.21|23.81|25.78|23.38|26.21|23.81|25.26|22.86|0
1656446400000|2022-06-28 20:00:00|25.74|23.34|25.6|23.2|26.17|23.77|25.32|22.92|0
1656446700000|2022-06-28 20:05:00|25.64|23.24|25.46|23.06|25.64|23.24|25.39|22.99|0
1656447000000|2022-06-28 20:10:00|25.5|23.1|25.74|23.34|25.91|23.51|25.5|23.1|0
1656447300000|2022-06-28 20:15:00|25.73|23.28|25.89|23.43|25.91|23.44|25.58|23.14|0
1656447600000|2022-06-28 20:20:00|25.95|23.48|26.32|23.81|26.36|23.85|25.87|23.41|0
1656447900000|2022-06-28 20:25:00|26.3|23.79|26.2|23.71|26.3|23.79|25.98|23.51|0
1656448200000|2022-06-28 20:30:00|26.13|23.64|26.2|23.71|26.24|23.74|26.13|23.64|0
1656448500000|2022-06-28 20:35:00|26.16|23.67|26.2|23.7|26.24|23.74|26.05|23.57|0
1656448800000|2022-06-28 20:40:00|26.24|23.74|26.05|23.57|26.24|23.74|26.05|23.57|0
1656449100000|2022-06-28 20:45:00|26.09|23.6|25.83|23.37|26.12|23.64|25.72|23.27|0
1656449400000|2022-06-28 20:50:00|25.79|23.33|25.95|23.48|25.97|23.5|25.75|23.3|0
1656449700000|2022-06-28 20:55:00|25.93|23.46|26.21|23.71|26.31|23.8|25.93|23.46|0
1656450000000|2022-06-28 21:00:00|26.19|23.69|26.09|23.6|26.2|23.71|26.02|23.54|0
1656450300000|2022-06-28 21:05:00|26.17|23.68|26.27|23.77|26.4|23.88|26.13|23.64|0
1656450600000|2022-06-28 21:10:00|26.34|23.83|26.28|23.78|26.34|23.83|26.27|23.77|0
1656450900000|2022-06-28 21:15:00|26.29|23.75|26.23|23.73|26.32|23.81|26.16|23.67|0
1656451200000|2022-06-28 21:20:00|26.2|23.71|26.13|23.64|26.23|23.73|26.08|23.6|0
1656451500000|2022-06-28 21:25:00|26.12|23.63|26.06|23.58|26.12|23.63|26.05|23.57|0
1656451800000|2022-06-28 21:30:00|26.09|23.61|26.09|23.61|26.1|23.61|26.06|23.58|0
1656452100000|2022-06-28 21:35:00|26.1|23.59|26.07|23.59|26.1|23.61|26.07|23.59|0
1656452400000|2022-06-28 21:40:00|26.09|23.61|26.07|23.59|26.1|23.61|26.07|23.59|0
1656452700000|2022-06-28 21:45:00|26.09|23.61|26.13|23.64|26.17|23.67|26.09|23.6|0
1656453000000|2022-06-28 21:50:00|26.1|23.62|26.05|23.57|26.17|23.68|26.05|23.57|0
1656453300000|2022-06-28 21:55:00|26.02|23.54|26.17|23.68|26.19|23.7|26.02|23.54|0
1656453600000|2022-06-28 22:00:00|26.19|23.69|26.19|23.69|26.21|23.71|25.95|23.48|0
1656453900000|2022-06-28 22:05:00|26.21|23.71|26.32|23.81|26.33|23.83|26.06|23.57|0
1656454200000|2022-06-28 22:10:00|26.33|23.83|26.2|23.71|26.52|24|26.15|23.66|0
1656454500000|2022-06-28 22:15:00|26.28|23.77|26.31|23.81|26.39|23.88|26.24|23.74|0
1656454800000|2022-06-28 22:20:00|26.33|23.82|26.25|23.75|26.35|23.84|26.12|23.64|0
1656455100000|2022-06-28 22:25:00|26.24|23.74|26.4|23.89|26.5|23.97|26.24|23.74|0
1656455400000|2022-06-28 22:30:00|26.46|23.94|26.49|23.97|26.53|24.01|26.4|23.89|0
1656455700000|2022-06-28 22:35:00|26.51|23.99|26.53|24|26.57|24.04|26.34|23.83|0
1656456000000|2022-06-28 22:40:00|26.49|23.97|26.45|23.93|26.49|23.97|26.32|23.81|0
1656456300000|2022-06-28 22:45:00|26.49|23.97|26.47|23.95|26.57|24.04|26.43|23.92|0
1656456600000|2022-06-28 22:50:00|26.45|23.93|26.68|24.14|26.68|24.14|26.43|23.91|0
1656456900000|2022-06-28 22:55:00|26.64|24.13|26.67|24.13|26.67|24.13|26.56|24.03|0
1656457200000|2022-06-28 23:00:00|26.64|24.1|26|23.52|26.65|24.12|25.92|23.46|0
1656457500000|2022-06-28 23:05:00|26.03|23.56|25.96|23.49|26.2|23.71|25.89|23.42|0
1656457800000|2022-06-28 23:10:00|26|23.52|25.96|23.49|26.11|23.62|25.9|23.43|0
1656458100000|2022-06-28 23:15:00|25.99|23.52|25.92|23.45|25.99|23.52|25.77|23.32|0
1656458400000|2022-06-28 23:20:00|25.94|23.47|26.33|23.82|26.48|23.95|25.84|23.38|0
1656458700000|2022-06-28 23:25:00|26.31|23.8|26.44|23.92|26.51|23.99|26.25|23.75|0
1656459000000|2022-06-28 23:30:00|26.4|23.88|26.43|23.92|26.51|23.99|26.34|23.83|0
1656459300000|2022-06-28 23:35:00|26.4|23.88|26.4|23.88|26.43|23.92|26.17|23.68|0
1656459600000|2022-06-28 23:40:00|26.36|23.85|26.51|23.98|26.51|23.98|26.32|23.81|0
1656459900000|2022-06-28 23:45:00|26.54|24.02|26.54|24.01|26.69|24.15|26.5|23.98|0
1656460200000|2022-06-28 23:50:00|26.5|23.98|26.28|23.77|26.54|24.01|26.28|23.77|0
1656460500000|2022-06-28 23:55:00|26.24|23.74|26.35|23.84|26.41|23.89|26.07|23.59|0
1656460800000|2022-06-29 00:00:00|26.31|23.81|26.33|23.82|26.58|24.04|26.13|23.64|0
1656461100000|2022-06-29 00:05:00|26.27|23.77|26.69|24.14|27.03|24.45|26.16|23.67|0
1656461400000|2022-06-29 00:10:00|26.65|24.11|26.38|23.87|26.91|24.35|26.31|23.8|0
1656461700000|2022-06-29 00:15:00|26.49|23.97|26.72|24.17|26.81|24.26|26.4|23.89|0
1656462000000|2022-06-29 00:20:00|26.78|24.23|25.82|23.36|26.78|24.23|25.67|23.23|0
1656462300000|2022-06-29 00:25:00|25.8|23.34|26.17|23.68|26.19|23.7|25.75|23.29|0
1656462600000|2022-06-29 00:30:00|26.19|23.7|26.08|23.59|26.56|24.03|26|23.53|0
1656462900000|2022-06-29 00:35:00|26.09|23.61|25.48|23.06|26.15|23.66|25.48|23.06|0
1656463200000|2022-06-29 00:40:00|25.52|23.09|25.23|22.83|25.63|23.19|25.23|22.83|0
1656463500000|2022-06-29 00:45:00|25.3|22.89|25.23|22.82|25.45|23.02|25.23|22.82|0
1656463800000|2022-06-29 00:50:00|25.24|22.84|25.22|22.82|25.44|23.02|25.22|22.82|0
1656464100000|2022-06-29 00:55:00|25.19|22.79|25.33|22.92|25.37|22.95|25.15|22.76|0
1656464400000|2022-06-29 01:00:00|25.3|22.89|25.7|23.25|25.7|23.25|25.2|22.8|0
1656464700000|2022-06-29 01:05:00|25.66|23.22|25.55|23.11|25.66|23.22|25.33|22.92|0
1656465000000|2022-06-29 01:10:00|25.51|23.08|25.66|23.21|25.66|23.21|25.4|22.98|0
1656465300000|2022-06-29 01:15:00|25.62|23.18|25.73|23.28|25.73|23.28|25.53|23.09|0
1656465600000|2022-06-29 01:20:00|25.8|23.34|25.78|23.32|25.95|23.48|25.54|23.11|0
1656465900000|2022-06-29 01:25:00|25.76|23.31|26.28|23.78|26.28|23.78|25.72|23.27|0
1656466200000|2022-06-29 01:30:00|26.24|23.74|26.28|23.78|26.6|24.06|26.13|23.64|0
1656466500000|2022-06-29 01:35:00|26.32|23.81|26.54|24.01|26.84|24.29|26.2|23.71|0
1656466800000|2022-06-29 01:40:00|26.52|23.99|26.12|23.64|26.59|24.06|25.98|23.5|0
1656467100000|2022-06-29 01:45:00|26.16|23.67|25.86|23.4|26.2|23.7|25.86|23.4|0
1656467400000|2022-06-29 01:50:00|25.83|23.37|26.06|23.58|26.16|23.67|25.79|23.33|0
1656467700000|2022-06-29 01:55:00|26.03|23.55|26.08|23.6|26.2|23.7|25.97|23.5|0
1656468000000|2022-06-29 02:00:00|26.12|23.63|25.86|23.4|26.34|23.83|25.71|23.26|0
1656468300000|2022-06-29 02:05:00|25.82|23.36|25.75|23.29|26|23.53|25.64|23.2|0
1656468600000|2022-06-29 02:10:00|25.78|23.33|26.11|23.63|26.15|23.66|25.73|23.28|0
1656468900000|2022-06-29 02:15:00|26.15|23.66|26.38|23.87|26.84|24.28|26.15|23.66|0
1656469200000|2022-06-29 02:20:00|26.35|23.84|26.72|24.18|26.8|24.24|26.31|23.8|0
1656469500000|2022-06-29 02:25:00|26.7|24.16|26.64|24.11|26.83|24.28|26.57|24.04|0
1656469800000|2022-06-29 02:30:00|26.62|24.09|26.79|24.24|26.87|24.31|26.62|24.09|0
1656470100000|2022-06-29 02:35:00|26.83|24.28|26.83|24.27|27.13|24.55|26.81|24.26|0
1656470400000|2022-06-29 02:40:00|26.81|24.26|26.98|24.41|27.09|24.51|26.69|24.15|0
1656470700000|2022-06-29 02:45:00|27|24.43|27.22|24.63|27.48|24.86|26.98|24.41|0
1656471000000|2022-06-29 02:50:00|27.21|24.61|27.22|24.63|27.24|24.65|27.17|24.58|0
1656471300000|2022-06-29 02:55:00|27.24|24.65|27.13|24.54|27.4|24.79|27.01|24.44|0
1656471600000|2022-06-29 03:00:00|27.07|24.49|26.97|24.4|27.24|24.65|26.82|24.27|0
1656471900000|2022-06-29 03:05:00|26.93|24.37|26.82|24.26|26.99|24.42|26.63|24.09|0
1656472200000|2022-06-29 03:10:00|26.8|24.25|26.63|24.09|26.89|24.33|26.48|23.96|0
1656472500000|2022-06-29 03:15:00|26.59|24.06|26.7|24.16|26.78|24.23|26.51|23.99|0
1656472800000|2022-06-29 03:20:00|26.66|24.12|26.89|24.33|26.93|24.36|26.62|24.09|0
1656473100000|2022-06-29 03:25:00|26.85|24.29|27.06|24.48|27.09|24.51|26.7|24.16|0
1656473400000|2022-06-29 03:30:00|27|24.43|27.15|24.56|27.15|24.57|26.96|24.39|0
1656473700000|2022-06-29 03:35:00|27.11|24.53|26.69|24.15|27.11|24.53|26.51|23.98|0
1656474000000|2022-06-29 03:40:00|26.66|24.12|27.17|24.58|27.19|24.6|26.64|24.1|0
1656474300000|2022-06-29 03:45:00|27.15|24.56|26.93|24.37|27.22|24.63|26.8|24.25|0
1656474600000|2022-06-29 03:50:00|26.9|24.33|27.1|24.52|27.14|24.56|26.84|24.28|0
1656474900000|2022-06-29 03:55:00|27.07|24.49|26.91|24.35|27.14|24.56|26.84|24.28|0
1656475200000|2022-06-29 04:00:00|26.87|24.32|26.95|24.38|27.03|24.45|26.72|24.18|0
1656475500000|2022-06-29 04:05:00|26.93|24.36|26.76|24.21|27.06|24.48|26.76|24.21|0
1656475800000|2022-06-29 04:10:00|26.72|24.17|26.98|24.41|27.02|24.45|26.72|24.17|0
1656476100000|2022-06-29 04:15:00|26.94|24.38|26.91|24.34|27.02|24.45|26.79|24.24|0
1656476400000|2022-06-29 04:20:00|26.9|24.36|26.79|24.24|26.98|24.41|26.75|24.2|0
1656476700000|2022-06-29 04:25:00|26.83|24.27|26.79|24.24|26.94|24.37|26.67|24.13|0
1656477000000|2022-06-29 04:30:00|26.75|24.2|27.44|24.82|27.47|24.86|26.56|24.03|0
1656477300000|2022-06-29 04:35:00|27.4|24.79|27.43|24.82|27.47|24.86|27.26|24.66|0
1656477600000|2022-06-29 04:40:00|27.41|24.8|27.47|24.85|27.47|24.85|27.28|24.68|0
1656477900000|2022-06-29 04:45:00|27.39|24.78|27.35|24.75|27.43|24.82|27.32|24.71|0
1656478200000|2022-06-29 04:50:00|27.31|24.71|27.24|24.64|27.35|24.75|27.22|24.62|0
1656478500000|2022-06-29 04:55:00|27.2|24.61|27.04|24.47|27.23|24.64|27.04|24.47|0
1656478800000|2022-06-29 05:00:00|27.06|24.48|27.46|24.85|27.46|24.85|26.89|24.33|0
1656479100000|2022-06-29 05:05:00|27.42|24.81|27.23|24.64|27.46|24.85|27.19|24.6|0
1656479400000|2022-06-29 05:10:00|27.21|24.62|27.32|24.72|27.38|24.77|27.15|24.57|0
1656479700000|2022-06-29 05:15:00|27.34|24.74|27.38|24.77|27.46|24.84|27.27|24.67|0
1656480000000|2022-06-29 05:20:00|27.34|24.74|27.38|24.77|27.46|24.84|27.23|24.63|0
1656480300000|2022-06-29 05:25:00|27.34|24.74|26.99|24.42|27.34|24.74|26.92|24.35|0
1656480600000|2022-06-29 05:30:00|26.95|24.39|27.09|24.51|27.22|24.63|26.95|24.39|0
1656480900000|2022-06-29 05:35:00|27.11|24.52|26.76|24.21|27.14|24.56|26.76|24.21|0
1656481200000|2022-06-29 05:40:00|26.72|24.18|27.04|24.47|27.1|24.52|26.57|24.04|0
1656481500000|2022-06-29 05:45:00|27.1|24.52|27.14|24.55|27.14|24.55|26.97|24.4|0
1656481800000|2022-06-29 05:50:00|27.08|24.5|26.91|24.34|27.1|24.52|26.76|24.21|0
1656482100000|2022-06-29 05:55:00|26.89|24.33|26.79|24.24|27.06|24.48|26.64|24.1|0
1656482400000|2022-06-29 06:00:00|26.87|24.31|26.75|24.2|27.21|24.62|26.68|24.14|0
1656482700000|2022-06-29 06:05:00|26.79|24.24|26.04|23.56|27.02|24.44|26.04|23.56|0
1656483000000|2022-06-29 06:10:00|26.08|23.59|26.26|23.76|26.37|23.86|25.93|23.46|0
1656483300000|2022-06-29 06:15:00|26.22|23.73|26.43|23.91|26.52|23.99|26.15|23.66|0
1656483600000|2022-06-29 06:20:00|26.45|23.93|26.58|24.05|26.79|24.24|26.27|23.77|0
1656483900000|2022-06-29 06:25:00|26.57|24.04|26.87|24.31|26.9|24.34|26.53|24|0
1656484200000|2022-06-29 06:30:00|26.83|24.27|26.52|24|26.94|24.37|26.52|24|0
1656484500000|2022-06-29 06:35:00|26.41|23.9|26.04|23.56|26.49|23.96|26|23.53|0
1656484800000|2022-06-29 06:40:00|26|23.53|25.89|23.42|26.09|23.61|25.82|23.36|0
1656485100000|2022-06-29 06:45:00|25.93|23.46|25.67|23.22|26.19|23.69|25.67|23.22|0
1656485400000|2022-06-29 06:50:00|25.7|23.26|25.03|22.65|25.7|23.26|24.91|22.54|0
1656485700000|2022-06-29 06:55:00|24.94|22.57|25.16|22.76|25.3|22.89|24.91|22.54|0
1656486000000|2022-06-29 07:00:00|25.09|22.7|25.44|23.02|25.44|23.02|24.76|22.41|0
1656486300000|2022-06-29 07:05:00|25.47|23.07|25.33|22.93|25.87|23.47|25.17|22.77|0
1656486600000|2022-06-29 07:10:00|25.4|23|25.72|23.32|25.78|23.38|25.31|22.91|0
1656486900000|2022-06-29 07:15:00|25.85|23.45|26.48|24.08|26.95|24.55|25.85|23.45|0
1656487200000|2022-06-29 07:20:00|26.52|24.12|26.41|24.01|26.77|24.37|26.16|23.76|0
1656487500000|2022-06-29 07:25:00|26.34|23.94|26.62|24.22|27.13|24.73|26.27|23.87|0
1656487800000|2022-06-29 07:30:00|26.67|24.27|26.1|23.7|26.67|24.27|25.7|23.3|0
1656488100000|2022-06-29 07:35:00|26.14|23.74|26.58|24.18|26.87|24.47|26.01|23.61|0
1656488400000|2022-06-29 07:40:00|26.8|24.4|26.78|24.38|26.9|24.5|26.45|24.05|0
1656488700000|2022-06-29 07:45:00|26.76|24.36|26.36|23.96|26.99|24.59|26.15|23.75|0
1656489000000|2022-06-29 07:50:00|26.4|24|26.43|24.03|26.72|24.32|26.2|23.8|0
1656489300000|2022-06-29 07:55:00|26.36|23.96|25.97|23.57|26.47|24.07|25.76|23.36|0
1656489600000|2022-06-29 08:00:00|26.01|23.61|26.72|24.32|26.82|24.42|25.64|23.24|0
1656489900000|2022-06-29 08:05:00|26.64|24.24|27.2|24.8|27.35|24.95|26.57|24.17|0
1656490200000|2022-06-29 08:10:00|27.22|24.82|26.82|24.42|27.4|25|26.78|24.38|0
1656490500000|2022-06-29 08:15:00|26.84|24.44|26.67|24.27|26.89|24.49|26.43|24.03|0
1656490800000|2022-06-29 08:20:00|26.11|23.71|26.09|23.69|26.47|24.07|25.97|23.57|0
1656491100000|2022-06-29 08:25:00|26.04|23.64|26|23.6|26.25|23.85|25.88|23.48|0
1656491400000|2022-06-29 08:30:00|26.04|23.64|26.12|23.72|26.32|23.92|26.04|23.64|0
1656491700000|2022-06-29 08:35:00|26.14|23.74|26.3|23.9|26.68|24.28|26.09|23.69|0
1656492000000|2022-06-29 08:40:00|26.28|23.88|26.12|23.72|26.35|23.95|25.86|23.46|0
1656492300000|2022-06-29 08:45:00|26.14|23.74|26.28|23.88|26.48|24.08|25.96|23.56|0
1656492600000|2022-06-29 08:50:00|26.24|23.84|26.17|23.77|26.31|23.91|26.1|23.7|0
1656492900000|2022-06-29 08:55:00|26.26|23.86|26.17|23.77|26.42|24.02|26.11|23.71|0
1656493200000|2022-06-29 09:00:00|26.1|23.7|26.43|24.03|26.43|24.03|25.97|23.57|0
1656493500000|2022-06-29 09:05:00|26.45|24.05|26.34|23.94|26.52|24.12|26.27|23.87|0
1656493800000|2022-06-29 09:10:00|26.36|23.96|26.36|23.96|26.63|24.23|26.34|23.94|0
1656494100000|2022-06-29 09:15:00|26.34|23.94|26.27|23.87|26.45|24.05|26.2|23.8|0
1656494400000|2022-06-29 09:20:00|26.23|23.83|26.16|23.76|26.3|23.9|26.09|23.69|0
1656494700000|2022-06-29 09:25:00|26.18|23.78|26.16|23.76|26.27|23.87|26.03|23.63|0
1656495000000|2022-06-29 09:30:00|26.12|23.72|25.49|23.09|26.12|23.72|25.45|23.05|0
1656495300000|2022-06-29 09:35:00|25.45|23.05|25.19|22.79|25.52|23.12|25.17|22.78|0
1656495600000|2022-06-29 09:40:00|25.21|22.81|25.28|22.88|25.31|22.91|25.1|22.71|0
1656495900000|2022-06-29 09:45:00|25.29|22.89|25.33|22.93|25.48|23.08|24.88|22.51|0
1656496200000|2022-06-29 09:50:00|25.31|22.91|24.52|22.19|25.31|22.91|24.49|22.16|0
1656496500000|2022-06-29 09:55:00|24.49|22.16|23.96|21.68|24.7|22.35|23.86|21.58|0
1656496800000|2022-06-29 10:00:00|24.14|21.84|24.82|22.46|24.91|22.54|24.1|21.81|0
1656497100000|2022-06-29 10:05:00|24.81|22.44|25.16|22.77|25.27|22.87|24.77|22.41|0
1656497400000|2022-06-29 10:10:00|25.2|22.8|24.57|22.23|25.2|22.8|24.52|22.18|0
1656497700000|2022-06-29 10:15:00|24.55|22.21|24.62|22.28|24.87|22.5|24.45|22.12|0
1656498000000|2022-06-29 10:20:00|24.59|22.24|24.5|22.16|25.05|22.66|24.5|22.16|0
1656498300000|2022-06-29 10:25:00|24.48|22.15|24.44|22.11|24.73|22.37|24.32|22|0
1656498600000|2022-06-29 10:30:00|24.46|22.13|24.51|22.18|24.67|22.32|24.3|21.98|0
1656498900000|2022-06-29 10:35:00|24.58|22.24|24.58|22.24|24.83|22.47|24.44|22.11|0
1656499200000|2022-06-29 10:40:00|24.6|22.25|24.33|22.01|24.86|22.5|24.33|22.01|0
1656499500000|2022-06-29 10:45:00|24.4|22.08|24.02|21.73|24.44|22.11|23.02|20.83|0
1656499800000|2022-06-29 10:50:00|23.98|21.7|23.91|21.64|24.25|21.94|23.91|21.64|0
1656500100000|2022-06-29 10:55:00|23.88|21.6|24.21|21.9|24.37|22.05|23.84|21.57|0
1656500400000|2022-06-29 11:00:00|24.16|21.86|24.1|21.81|24.33|22.01|23.91|21.63|0
1656500700000|2022-06-29 11:05:00|24.12|21.82|24.15|21.85|24.22|21.92|23.91|21.63|0
1656501000000|2022-06-29 11:10:00|24.12|21.82|24.08|21.79|24.15|21.85|23.63|21.38|0
1656501300000|2022-06-29 11:15:00|24.15|21.85|24.24|21.93|24.25|21.94|23.66|21.41|0
1656501600000|2022-06-29 11:20:00|24.25|21.94|24.25|21.94|24.36|22.04|24.11|21.82|0
1656501900000|2022-06-29 11:25:00|24.27|21.96|24.29|21.97|24.34|22.02|24.16|21.86|0
1656502200000|2022-06-29 11:30:00|24.27|21.96|24.6|22.26|24.69|22.34|24.27|21.96|0
1656502500000|2022-06-29 11:35:00|24.57|22.23|25.18|22.78|25.18|22.78|24.46|22.13|0
1656502800000|2022-06-29 11:40:00|25.19|22.79|25.1|22.71|25.21|22.81|25.03|22.65|0
1656503100000|2022-06-29 11:45:00|25.08|22.69|25.31|22.91|25.38|22.98|25.03|22.65|0
1656503400000|2022-06-29 11:50:00|25.28|22.88|25.98|23.58|26.01|23.61|25.24|22.84|0
1656503700000|2022-06-29 11:55:00|25.91|23.51|26.33|23.93|26.47|24.07|25.76|23.36|0
1656504000000|2022-06-29 12:00:00|26.35|23.95|27.27|24.87|27.39|24.99|26.26|23.86|0
1656504300000|2022-06-29 12:05:00|27.24|24.84|27.05|24.65|27.49|25.09|27.01|24.61|0
1656504600000|2022-06-29 12:10:00|27.01|24.61|27.05|24.65|27.2|24.8|26.98|24.58|0
1656504900000|2022-06-29 12:15:00|27.09|24.69|26.97|24.57|27.45|25.05|26.94|24.54|0
1656505200000|2022-06-29 12:20:00|27.05|24.65|26.21|23.81|27.19|24.79|26.2|23.8|0
1656505500000|2022-06-29 12:25:00|26.2|23.8|26.3|23.9|26.36|23.96|26.11|23.71|0
1656505800000|2022-06-29 12:30:00|26.28|23.88|25.58|23.18|26.5|24.1|25.09|22.7|0
1656506100000|2022-06-29 12:35:00|25.54|23.14|24.55|22.21|25.54|23.14|24.51|22.18|0
1656506400000|2022-06-29 12:40:00|24.59|22.24|25.05|22.66|25.09|22.7|24.44|22.11|0
1656506700000|2022-06-29 12:45:00|25.01|22.63|25.01|22.63|25.37|22.97|24.74|22.39|0
1656507000000|2022-06-29 12:50:00|24.98|22.6|25.16|22.76|25.37|22.97|24.98|22.6|0
1656507300000|2022-06-29 12:55:00|25.12|22.73|25.05|22.66|25.19|22.79|24.61|22.27|0
1656507600000|2022-06-29 13:00:00|24.97|22.59|25.57|23.17|25.82|23.42|24.86|22.5|0
1656507900000|2022-06-29 13:05:00|25.69|23.29|25.76|23.36|25.99|23.59|25.11|22.72|0
1656508200000|2022-06-29 13:10:00|25.84|23.44|26.22|23.82|26.32|23.92|25.72|23.32|0
1656508500000|2022-06-29 13:15:00|26.18|23.78|26.75|24.35|26.9|24.5|25.72|23.32|0
1656508800000|2022-06-29 13:20:00|26.72|24.32|26.39|23.99|26.79|24.39|26.18|23.78|0
1656509100000|2022-06-29 13:25:00|26.43|24.03|25.82|23.42|26.43|24.03|25.54|23.14|0
1656509400000|2022-06-29 13:30:00|26|23.6|23.29|21.07|26.53|24.13|23.05|20.85|0
1656509700000|2022-06-29 13:35:00|23.19|20.98|23.39|21.16|24.79|22.43|22.75|20.58|0
1656510000000|2022-06-29 13:40:00|23.29|21.07|23.39|21.16|24.01|21.72|22.82|20.64|0
1656510300000|2022-06-29 13:45:00|23.05|20.85|24.01|21.72|24.15|21.85|22.55|20.4|0
1656510600000|2022-06-29 13:50:00|23.9|21.63|26.91|24.51|27.31|24.91|23.83|21.56|0
1656510900000|2022-06-29 13:55:00|26.8|24.4|26.19|23.79|26.91|24.51|25.87|23.47|0
1656511200000|2022-06-29 14:00:00|26.16|23.76|25.55|23.15|27.04|24.64|25.08|22.69|0
1656511500000|2022-06-29 14:05:00|25.41|23.01|25.31|22.91|26.02|23.62|24.92|22.54|0
1656511800000|2022-06-29 14:10:00|25.28|22.88|24.95|22.57|26.41|24.01|24.95|22.57|0
1656512100000|2022-06-29 14:15:00|24.91|22.54|23.22|21.01|25.27|22.87|22.98|20.79|0
1656512400000|2022-06-29 14:20:00|23.15|20.95|23.77|21.51|23.81|21.54|23.08|20.88|0
1656512700000|2022-06-29 14:25:00|23.91|21.64|24.94|22.57|25.8|23.4|23.84|21.57|0
1656513000000|2022-06-29 14:30:00|25|22.62|25.43|23.03|26.5|24.1|24.55|22.21|0
1656513300000|2022-06-29 14:35:00|25.4|23|25.08|22.69|25.4|23|23.73|21.47|0
1656513600000|2022-06-29 14:40:00|25.11|22.72|26.17|23.77|26.44|24.04|24.86|22.49|0
1656513900000|2022-06-29 14:45:00|26.25|23.85|25.73|23.33|26.57|24.17|25.32|22.92|0
1656514200000|2022-06-29 14:50:00|25.75|23.35|25.6|23.2|26.57|24.17|25|22.62|0
1656514500000|2022-06-29 14:55:00|25.62|23.22|24.71|22.36|25.67|23.27|24.6|22.26|0
1656514800000|2022-06-29 15:00:00|24.6|22.26|24.19|21.89|25.07|22.68|24.1|21.81|0
1656515100000|2022-06-29 15:05:00|24.17|21.87|24.35|22.03|24.78|22.42|23.51|21.27|0
1656515400000|2022-06-29 15:10:00|24.38|22.06|23.89|21.61|24.78|22.42|23.71|21.46|0
1656515700000|2022-06-29 15:15:00|23.96|21.68|23.61|21.36|24.49|22.16|23.47|21.23|0
1656516000000|2022-06-29 15:20:00|23.54|21.3|22.89|20.71|23.71|21.45|22.45|20.31|0
1656516300000|2022-06-29 15:25:00|22.92|20.74|24.53|22.2|24.71|22.36|22.85|20.68|0
1656516600000|2022-06-29 15:30:00|24.5|22.17|25.18|22.78|25.44|23.04|24.11|21.82|0
1656516900000|2022-06-29 15:35:00|25.28|22.88|26.09|23.69|26.56|24.16|25.07|22.68|0
1656517200000|2022-06-29 15:40:00|26.13|23.73|25.22|22.82|26.45|24.05|25.17|22.77|0
1656517500000|2022-06-29 15:45:00|25.26|22.86|25.39|22.99|25.99|23.59|25|22.62|0
1656517800000|2022-06-29 15:50:00|25.32|22.92|26.27|23.87|26.44|24.04|25.22|22.82|0
1656518100000|2022-06-29 15:55:00|26.16|23.76|25.81|23.41|26.19|23.79|25.18|22.78|0
1656518400000|2022-06-29 16:00:00|25.74|23.34|25.49|23.09|25.91|23.51|25.04|22.65|0
1656518700000|2022-06-29 16:05:00|25.52|23.12|24.74|22.38|25.66|23.26|24.46|22.13|0
1656519000000|2022-06-29 16:10:00|24.77|22.41|24.95|22.57|25.58|23.18|24.63|22.28|0
1656519300000|2022-06-29 16:15:00|24.88|22.51|25.2|22.8|25.47|23.07|24.88|22.51|0
1656519600000|2022-06-29 16:20:00|25.26|22.86|24.22|21.92|25.57|23.17|24.17|21.87|0
1656519900000|2022-06-29 16:25:00|24.21|21.9|23.79|21.53|24.21|21.9|23.62|21.37|0
1656520200000|2022-06-29 16:30:00|23.72|21.46|24.1|21.8|24.45|22.12|23.72|21.46|0
1656520500000|2022-06-29 16:35:00|24.03|21.74|25.22|22.82|25.6|23.2|24.03|21.74|0
1656520800000|2022-06-29 16:40:00|25.19|22.79|25.26|22.86|25.38|22.98|24.9|22.53|0
1656521100000|2022-06-29 16:45:00|25.22|22.82|24.83|22.46|25.56|23.16|24.69|22.34|0
1656521400000|2022-06-29 16:50:00|24.79|22.43|24.86|22.49|25.29|22.89|24.65|22.3|0
1656521700000|2022-06-29 16:55:00|24.93|22.56|25.18|22.78|25.42|23.02|24.54|22.21|0
1656522000000|2022-06-29 17:00:00|25.22|22.82|24.93|22.56|25.46|23.06|24.86|22.49|0
1656522300000|2022-06-29 17:05:00|25.04|22.65|25.97|23.57|25.97|23.57|24.75|22.4|0
1656522600000|2022-06-29 17:10:00|26.04|23.64|23.72|21.46|26.32|23.92|23.71|21.45|0
1656522900000|2022-06-29 17:15:00|23.67|21.42|24.03|21.74|24.14|21.84|23.64|21.39|0
1656523200000|2022-06-29 17:20:00|24|21.71|24.53|22.2|24.68|22.33|23.65|21.4|0
1656523500000|2022-06-29 17:25:00|24.5|22.17|25.44|23.04|25.65|23.25|24.36|22.04|0
1656523800000|2022-06-29 17:30:00|25.41|23.01|25.2|22.8|25.58|23.18|24.85|22.48|0
1656524100000|2022-06-29 17:35:00|25.24|22.84|25.89|23.49|25.99|23.59|25.24|22.84|0
1656524400000|2022-06-29 17:40:00|25.85|23.45|26.34|23.94|26.41|24.01|25.75|23.35|0
1656524700000|2022-06-29 17:45:00|26.45|24.05|26.1|23.7|26.52|24.12|26.03|23.63|0
1656525000000|2022-06-29 17:50:00|26.17|23.77|26.48|24.08|26.62|24.22|26.06|23.66|0
1656525300000|2022-06-29 17:55:00|26.52|24.12|27.23|24.83|27.31|24.91|26.52|24.12|0
1656525600000|2022-06-29 18:00:00|27.21|24.81|26.57|24.17|28.04|25.64|26.14|23.74|0
1656525900000|2022-06-29 18:05:00|26.53|24.13|26.28|23.88|26.64|24.24|25.99|23.59|0
1656526200000|2022-06-29 18:10:00|26.31|23.91|26.2|23.8|26.49|24.09|25.92|23.52|0
1656526500000|2022-06-29 18:15:00|26.17|23.77|26.17|23.77|26.6|24.2|26.13|23.73|0
1656526800000|2022-06-29 18:20:00|26.2|23.8|25.56|23.16|26.2|23.8|25.42|23.02|0
1656527100000|2022-06-29 18:25:00|25.6|23.2|26.02|23.62|26.23|23.83|25.39|22.99|0
1656527400000|2022-06-29 18:30:00|26.09|23.69|25.53|23.13|26.16|23.76|25.25|22.85|0
1656527700000|2022-06-29 18:35:00|25.56|23.16|24.99|22.61|25.56|23.16|24.98|22.6|0
1656528000000|2022-06-29 18:40:00|24.96|22.58|24.21|21.9|25.14|22.74|24.21|21.9|0
1656528300000|2022-06-29 18:45:00|24.07|21.78|24.03|21.74|24.32|22|23.82|21.56|0
1656528600000|2022-06-29 18:50:00|23.93|21.65|24.38|22.06|24.38|22.06|23.79|21.52|0
1656528900000|2022-06-29 18:55:00|24.42|22.09|24.35|22.03|24.81|22.45|24.24|21.93|0
1656529200000|2022-06-29 19:00:00|24.31|21.99|24.2|21.9|24.59|22.25|23.58|21.33|0
1656529500000|2022-06-29 19:05:00|24.24|21.93|25.09|22.7|25.09|22.7|24.06|21.77|0
1656529800000|2022-06-29 19:10:00|24.91|22.54|24.59|22.25|24.91|22.54|24.16|21.86|0
1656530100000|2022-06-29 19:15:00|24.55|22.21|24.33|22.02|25.58|23.18|24.26|21.95|0
1656530400000|2022-06-29 19:20:00|24.3|21.98|24.9|22.53|24.94|22.57|24.23|21.92|0
1656530700000|2022-06-29 19:25:00|24.94|22.57|25.72|23.32|25.75|23.35|24.74|22.39|0
1656531000000|2022-06-29 19:30:00|25.68|23.28|24.12|21.82|25.68|23.28|23.98|21.69|0
1656531300000|2022-06-29 19:35:00|24.08|21.79|23.97|21.69|24.33|22.01|23.59|21.34|0
1656531600000|2022-06-29 19:40:00|23.83|21.56|23.87|21.59|24.18|21.88|23.56|21.31|0
1656531900000|2022-06-29 19:45:00|23.94|21.66|23.99|21.7|24.18|21.88|23.35|21.12|0
1656532200000|2022-06-29 19:50:00|24.16|21.86|24.02|21.73|24.66|22.31|23.36|21.14|0
1656532500000|2022-06-29 19:55:00|24.09|21.8|24.55|22.21|25.2|22.8|24.09|21.8|0
1656532800000|2022-06-29 20:00:00|24.62|22.27|24.83|22.47|24.98|22.6|24.26|21.95|0
1656533100000|2022-06-29 20:05:00|24.87|22.5|24.69|22.34|24.98|22.6|24.58|22.24|0
1656533400000|2022-06-29 20:10:00|24.72|22.37|24.05|21.76|24.76|22.4|24.05|21.76|0
1656533700000|2022-06-29 20:15:00|24.15|21.85|24.54|22.2|24.54|22.2|24.12|21.82|0
1656534000000|2022-06-29 20:20:00|24.58|22.24|24.47|22.14|24.68|22.33|24.43|22.1|0
1656534300000|2022-06-29 20:25:00|24.45|22.12|24.5|22.17|24.72|22.36|24.41|22.09|0
1656534600000|2022-06-29 20:30:00|24.52|22.18|24.82|22.46|24.86|22.49|24.52|22.18|0
1656534900000|2022-06-29 20:35:00|24.75|22.39|24.71|22.36|24.8|22.44|24.68|22.33|0
1656535200000|2022-06-29 20:40:00|24.75|22.39|24.71|22.36|24.78|22.42|24.71|22.36|0
1656535500000|2022-06-29 20:45:00|24.75|22.39|24.9|22.53|24.9|22.53|24.74|22.39|0
1656535800000|2022-06-29 20:50:00|24.89|22.52|24.74|22.39|24.89|22.52|24.71|22.35|0
1656536100000|2022-06-29 20:55:00|24.71|22.35|24.79|22.43|24.85|22.48|24.67|22.32|0
1656536400000|2022-06-29 21:00:00|24.78|22.42|24.81|22.45|24.84|22.47|24.77|22.41|0
1656536700000|2022-06-29 21:05:00|24.79|22.43|24.76|22.41|24.82|22.46|24.75|22.4|0
1656537000000|2022-06-29 21:10:00|24.73|22.38|24.73|22.38|24.76|22.4|24.7|22.35|0
1656537300000|2022-06-29 21:15:00|24.76|22.37|24.76|22.4|24.76|22.4|24.73|22.37|0
1656537600000|2022-06-29 21:20:00|24.74|22.39|24.76|22.4|24.76|22.4|24.74|22.39|0
1656537900000|2022-06-29 21:25:00|24.75|22.39|24.77|22.41|24.79|22.43|24.75|22.39|0
1656538200000|2022-06-29 21:30:00|24.75|22.39|24.7|22.35|24.75|22.39|24.7|22.35|0
1656538500000|2022-06-29 21:35:00|24.74|22.39|24.7|22.35|24.74|22.39|24.7|22.35|0
1656538800000|2022-06-29 21:40:00|24.71|22.39|24.73|22.37|24.75|22.39|24.7|22.34|0
1656539100000|2022-06-29 21:45:00|24.71|22.36|24.71|22.35|24.71|22.36|24.71|22.35|0
1656539400000|2022-06-29 21:50:00|24.75|22.39|24.73|22.37|24.75|22.39|24.72|22.36|0
1656539700000|2022-06-29 21:55:00|24.72|22.36|24.7|22.35|24.73|22.38|24.7|22.35|0
1656540000000|2022-06-29 22:00:00|24.92|22.54|24.61|22.27|24.92|22.54|24.57|22.23|0
1656540300000|2022-06-29 22:05:00|24.65|22.3|24.52|22.18|24.68|22.33|24.39|22.07|0
1656540600000|2022-06-29 22:10:00|24.54|22.2|24.39|22.07|24.54|22.2|24.36|22.04|0
1656540900000|2022-06-29 22:15:00|24.36|22.04|24.57|22.23|24.69|22.34|24.36|22.04|0
1656541200000|2022-06-29 22:20:00|24.59|22.24|24.71|22.36|24.75|22.39|24.57|22.23|0
1656541500000|2022-06-29 22:25:00|24.75|22.39|24.82|22.45|24.89|22.52|24.74|22.39|0
1656541800000|2022-06-29 22:30:00|24.83|22.47|24.67|22.32|24.85|22.48|24.62|22.27|0
1656542100000|2022-06-29 22:35:00|24.65|22.3|24.56|22.22|24.65|22.3|24.56|22.22|0
1656542400000|2022-06-29 22:40:00|24.58|22.24|24.56|22.22|24.6|22.25|24.52|22.19|0
1656542700000|2022-06-29 22:45:00|24.58|22.24|24.56|22.22|24.59|22.25|24.45|22.12|0
1656543000000|2022-06-29 22:50:00|24.52|22.19|24.72|22.36|24.81|22.44|24.52|22.19|0
1656543300000|2022-06-29 22:55:00|24.73|22.38|24.55|22.22|24.73|22.38|24.52|22.18|0
1656543600000|2022-06-29 23:00:00|24.57|22.23|24.27|21.96|24.59|22.25|24.23|21.93|0
1656543900000|2022-06-29 23:05:00|24.23|21.93|24.3|21.99|24.37|22.05|24.23|21.92|0
1656544200000|2022-06-29 23:10:00|24.34|22.02|24.39|22.07|24.44|22.11|24.34|22.02|0
1656544500000|2022-06-29 23:15:00|24.35|22.03|24.33|22.02|24.44|22.11|24.3|21.98|0
1656544800000|2022-06-29 23:20:00|24.37|22.05|23.91|21.63|24.37|22.05|23.84|21.57|0
1656545100000|2022-06-29 23:25:00|23.93|21.65|23.87|21.6|24.01|21.73|23.8|21.54|0
1656545400000|2022-06-29 23:30:00|23.86|21.58|23.91|21.63|23.91|21.63|23.66|21.41|0
1656545700000|2022-06-29 23:35:00|23.89|21.61|23.94|21.66|24.05|21.76|23.87|21.6|0
1656546000000|2022-06-29 23:40:00|23.97|21.69|24.04|21.75|24.08|21.79|23.9|21.63|0
1656546300000|2022-06-29 23:45:00|24.08|21.78|24.11|21.82|24.15|21.85|23.97|21.69|0
1656546600000|2022-06-29 23:50:00|24.08|21.78|23.88|21.61|24.11|21.82|23.87|21.59|0
1656546900000|2022-06-29 23:55:00|23.83|21.56|23.93|21.65|24|21.72|23.83|21.56|0
1656547200000|2022-06-30 00:00:00|23.9|21.62|23.63|21.38|23.97|21.68|22.97|20.78|0
1656547500000|2022-06-30 00:05:00|23.72|21.46|23.96|21.68|24.14|21.84|23.72|21.46|0
1656547800000|2022-06-30 00:10:00|23.93|21.65|23.89|21.62|24|21.71|23.65|21.4|0
1656548100000|2022-06-30 00:15:00|23.86|21.59|23.89|21.62|24|21.71|23.48|21.24|0
1656548400000|2022-06-30 00:20:00|23.91|21.63|24.2|21.9|24.59|22.25|23.75|21.49|0
1656548700000|2022-06-30 00:25:00|24.24|21.93|24.22|21.91|24.39|22.07|24.1|21.8|0
1656549000000|2022-06-30 00:30:00|24.25|21.94|24.09|21.8|24.54|22.2|24.06|21.77|0
1656549300000|2022-06-30 00:35:00|24.08|21.78|24.18|21.88|24.39|22.07|24.08|21.78|0
1656549600000|2022-06-30 00:40:00|24.2|21.89|24.57|22.23|24.67|22.32|24.2|21.89|0
1656549900000|2022-06-30 00:45:00|24.6|22.26|24.28|21.97|24.65|22.31|24.23|21.92|0
1656550200000|2022-06-30 00:50:00|24.25|21.94|24.12|21.82|24.39|22.06|24.07|21.78|0
1656550500000|2022-06-30 00:55:00|24.14|21.84|24.19|21.88|24.28|21.97|24.03|21.74|0
1656550800000|2022-06-30 01:00:00|24.15|21.85|23.7|21.44|24.15|21.85|23.65|21.4|0
1656551100000|2022-06-30 01:05:00|23.72|21.46|23.39|21.16|23.89|21.61|23.39|21.16|0
1656551400000|2022-06-30 01:10:00|23.44|21.21|23.23|21.02|23.46|21.22|23.06|20.87|0
1656551700000|2022-06-30 01:15:00|23.2|20.99|22.86|20.68|23.2|20.99|22.73|20.56|0
1656552000000|2022-06-30 01:20:00|22.88|20.7|22.99|20.8|23.16|20.96|22.79|20.62|0
1656552300000|2022-06-30 01:25:00|23.01|20.82|23.09|20.89|23.13|20.92|22.89|20.71|0
1656552600000|2022-06-30 01:30:00|23.13|20.92|23.4|21.17|23.5|21.26|22.92|20.74|0
1656552900000|2022-06-30 01:35:00|23.43|21.2|23.46|21.23|23.65|21.4|23.29|21.08|0
1656553200000|2022-06-30 01:40:00|23.41|21.18|23.43|21.2|23.5|21.26|23.12|20.92|0
1656553500000|2022-06-30 01:45:00|23.46|21.23|23.25|21.04|23.56|21.32|23.22|21.01|0
1656553800000|2022-06-30 01:50:00|23.24|21.02|23.22|21.01|23.53|21.29|23.19|20.98|0
1656554100000|2022-06-30 01:55:00|23.24|21.02|22.81|20.64|23.24|21.02|22.78|20.61|0
1656554400000|2022-06-30 02:00:00|22.91|20.73|23.13|20.93|23.15|20.94|22.81|20.64|0
1656554700000|2022-06-30 02:05:00|23.15|20.94|23.25|21.03|23.25|21.04|22.94|20.76|0
1656555000000|2022-06-30 02:10:00|23.32|21.1|23.37|21.14|23.49|21.25|23.21|21|0
1656555300000|2022-06-30 02:15:00|23.35|21.12|23.4|21.17|23.45|21.22|23.28|21.06|0
1656555600000|2022-06-30 02:20:00|23.42|21.19|23.6|21.35|23.76|21.5|23.38|21.15|0
1656555900000|2022-06-30 02:25:00|23.62|21.37|23.96|21.68|24.03|21.75|23.53|21.29|0
1656556200000|2022-06-30 02:30:00|24|21.71|23.81|21.54|24.16|21.86|23.81|21.54|0
1656556500000|2022-06-30 02:35:00|23.79|21.52|23.77|21.51|23.89|21.62|23.68|21.43|0
1656556800000|2022-06-30 02:40:00|23.75|21.49|23.91|21.63|23.92|21.65|23.66|21.41|0
1656557100000|2022-06-30 02:45:00|23.96|21.68|23.4|21.18|24.03|21.74|23.32|21.1|0
1656557400000|2022-06-30 02:50:00|23.47|21.24|23.64|21.39|23.68|21.42|23.37|21.14|0
1656557700000|2022-06-30 02:55:00|23.68|21.42|23.82|21.55|23.99|21.71|23.64|21.39|0
1656558000000|2022-06-30 03:00:00|23.88|21.61|23.97|21.69|23.99|21.7|23.76|21.5|0
1656558300000|2022-06-30 03:05:00|23.99|21.7|23.92|21.64|24.09|21.8|23.74|21.48|0
1656558600000|2022-06-30 03:10:00|23.95|21.67|23.84|21.57|24.02|21.73|23.78|21.51|0
1656558900000|2022-06-30 03:15:00|23.81|21.54|23.84|21.57|24.02|21.73|23.7|21.45|0
1656559200000|2022-06-30 03:20:00|23.81|21.54|23.91|21.63|23.91|21.63|23.75|21.49|0
1656559500000|2022-06-30 03:25:00|23.88|21.6|23.87|21.6|23.91|21.63|23.8|21.54|0
1656559800000|2022-06-30 03:30:00|23.8|21.54|23.63|21.38|23.91|21.63|23.56|21.32|0
1656560100000|2022-06-30 03:35:00|23.66|21.41|23.49|21.25|23.7|21.44|23.42|21.19|0
1656560400000|2022-06-30 03:40:00|23.47|21.24|23.45|21.22|23.59|21.35|23.39|21.16|0
1656560700000|2022-06-30 03:45:00|23.42|21.19|23.11|20.91|23.49|21.25|23.04|20.85|0
1656561000000|2022-06-30 03:50:00|23.15|20.94|23.21|21|23.25|21.03|23.14|20.94|0
1656561300000|2022-06-30 03:55:00|23.19|20.98|23.24|21.03|23.35|21.12|23.14|20.94|0
1656561600000|2022-06-30 04:00:00|23.21|21|23.17|20.97|23.38|21.15|23.07|20.88|0
1656561900000|2022-06-30 04:05:00|23.21|21|23.14|20.93|23.31|21.09|23.14|20.93|0
1656562200000|2022-06-30 04:10:00|23.1|20.9|23.31|21.09|23.38|21.15|23.07|20.87|0
1656562500000|2022-06-30 04:15:00|23.34|21.12|23.48|21.24|23.48|21.24|23.27|21.06|0
1656562800000|2022-06-30 04:20:00|23.44|21.21|23.37|21.15|23.44|21.21|23.27|21.05|0
1656563100000|2022-06-30 04:25:00|23.35|21.13|23.3|21.08|23.44|21.21|23.3|21.08|0
1656563400000|2022-06-30 04:30:00|23.32|21.1|23.27|21.05|23.4|21.17|23.13|20.93|0
1656563700000|2022-06-30 04:35:00|23.25|21.03|23.06|20.86|23.28|21.06|22.96|20.77|0
1656564000000|2022-06-30 04:40:00|23.08|20.88|23.19|20.99|23.3|21.08|23.04|20.85|0
1656564300000|2022-06-30 04:45:00|23.21|21|23.12|20.92|23.23|21.02|23.09|20.89|0
1656564600000|2022-06-30 04:50:00|23.11|20.91|23|20.81|23.19|20.98|23|20.81|0
1656564900000|2022-06-30 04:55:00|23.02|20.83|23.02|20.83|23.09|20.89|22.85|20.68|0
1656565200000|2022-06-30 05:00:00|23.04|20.84|23.02|20.83|23.19|20.98|22.75|20.58|0
1656565500000|2022-06-30 05:05:00|23.03|20.84|22.9|20.72|23.05|20.86|22.76|20.6|0
1656565800000|2022-06-30 05:10:00|22.91|20.73|22.88|20.7|22.95|20.76|22.68|20.52|0
1656566100000|2022-06-30 05:15:00|22.91|20.73|22.71|20.55|23.1|20.9|22.71|20.55|0
1656566400000|2022-06-30 05:20:00|22.68|20.52|22.21|20.1|22.74|20.58|22.21|20.1|0
1656566700000|2022-06-30 05:25:00|22.08|19.98|22.22|20.1|22.35|20.22|20.8|18.82|0
1656567000000|2022-06-30 05:30:00|22.18|20.07|22.02|19.92|22.21|20.1|21.95|19.86|0
1656567300000|2022-06-30 05:35:00|21.95|19.86|21.81|19.73|21.99|19.89|21.63|19.57|0
1656567600000|2022-06-30 05:40:00|21.79|19.72|21.37|19.34|21.85|19.77|21.25|19.22|0
1656567900000|2022-06-30 05:45:00|21.36|19.32|21.69|19.62|21.88|19.8|21.36|19.32|0
1656568200000|2022-06-30 05:50:00|21.72|19.65|21.5|19.45|21.85|19.77|21.5|19.45|0
1656568500000|2022-06-30 05:55:00|21.53|19.48|22.1|20|22.26|20.14|21.5|19.45|0
1656568800000|2022-06-30 06:00:00|22.23|20.11|21.71|19.64|22.43|20.29|21.65|19.59|0
1656569100000|2022-06-30 06:05:00|21.68|19.62|21.08|19.07|21.73|19.66|21.05|19.04|0
1656569400000|2022-06-30 06:10:00|21.05|19.04|21.41|19.37|21.49|19.44|20.7|18.73|0
1656569700000|2022-06-30 06:15:00|21.45|19.41|21.36|19.32|21.61|19.55|21.26|19.24|0
1656570000000|2022-06-30 06:20:00|21.37|19.34|21.2|19.18|21.45|19.41|20.98|18.98|0
1656570300000|2022-06-30 06:25:00|21.23|19.21|20.51|18.56|21.26|19.24|20.39|18.45|0
1656570600000|2022-06-30 06:30:00|20.48|18.53|21.37|19.34|21.75|19.68|20.07|18.16|0
1656570900000|2022-06-30 06:35:00|21.34|19.31|21.61|19.55|21.61|19.55|20.72|18.75|0
1656571200000|2022-06-30 06:40:00|21.58|19.52|20.94|18.94|21.64|19.58|20.4|18.45|0
1656571500000|2022-06-30 06:45:00|20.91|18.91|21.24|19.22|21.34|19.3|20.81|18.83|0
1656571800000|2022-06-30 06:50:00|21.3|19.28|21.27|19.25|21.52|19.47|21.06|19.05|0
1656572100000|2022-06-30 06:55:00|21.33|19.3|21.41|19.37|21.6|19.54|21.19|19.18|0
1656572400000|2022-06-30 07:00:00|21.5|19.46|21.21|19.19|21.83|19.75|21.1|19.09|0
1656572700000|2022-06-30 07:05:00|21.16|19.14|21.3|19.27|21.55|19.5|20.75|18.77|0
1656573000000|2022-06-30 07:10:00|21.24|19.21|21.2|19.18|21.83|19.75|20.85|18.86|0
1656573300000|2022-06-30 07:15:00|21.02|19.02|20.68|18.71|21.02|19.02|20.29|18.36|0
1656573600000|2022-06-30 07:20:00|20.51|18.56|21.01|19.01|21.52|19.47|20.51|18.56|0
1656573900000|2022-06-30 07:25:00|21.07|19.06|21.11|19.1|21.69|19.62|20.9|18.91|0
1656574200000|2022-06-30 07:30:00|21.07|19.06|21.5|19.45|21.53|19.48|20.7|18.73|0
1656574500000|2022-06-30 07:35:00|21.54|19.49|21.36|19.32|21.78|19.7|21.26|19.24|0
1656574800000|2022-06-30 07:40:00|21.53|19.48|22.09|19.99|22.17|20.06|21.53|19.48|0
1656575100000|2022-06-30 07:45:00|22.12|20.02|22.3|20.17|22.3|20.17|21.53|19.48|0
1656575400000|2022-06-30 07:50:00|22.36|20.23|22.23|20.11|22.46|20.32|22.2|20.08|0
1656575700000|2022-06-30 07:55:00|22.2|20.08|22.07|19.97|22.37|20.24|21.88|19.79|0
1656576000000|2022-06-30 08:00:00|22|19.91|22.68|20.52|22.71|20.55|21.99|19.89|0
1656576300000|2022-06-30 08:05:00|22.61|20.46|22.35|20.22|22.89|20.71|22.16|20.05|0
1656576600000|2022-06-30 08:10:00|22.29|20.17|22.45|20.31|22.48|20.34|22.1|19.99|0
1656576900000|2022-06-30 08:15:00|22.42|20.28|21.87|19.79|22.51|20.37|21.84|19.76|0
1656577200000|2022-06-30 08:20:00|21.85|19.77|21.74|19.67|22.16|20.05|21.71|19.64|0
1656577500000|2022-06-30 08:25:00|21.77|19.7|21.58|19.53|21.9|19.81|21.49|19.44|0
1656577800000|2022-06-30 08:30:00|21.61|19.56|21.5|19.45|21.93|19.84|21.39|19.36|0
1656578100000|2022-06-30 08:35:00|21.49|19.44|22.38|20.24|22.64|20.48|21.3|19.27|0
1656578400000|2022-06-30 08:40:00|22.36|20.23|22.73|20.57|22.9|20.72|21.93|19.84|0
1656578700000|2022-06-30 08:45:00|22.7|20.54|21.88|19.79|22.73|20.57|21.75|19.68|0
1656579000000|2022-06-30 08:50:00|21.86|19.78|21.99|19.89|22.1|19.99|21.72|19.65|0
1656579300000|2022-06-30 08:55:00|21.95|19.86|21.79|19.72|22.08|19.98|21.64|19.58|0
1656579600000|2022-06-30 09:00:00|21.76|19.69|21.63|19.57|21.86|19.77|21.35|19.32|0
1656579900000|2022-06-30 09:05:00|21.38|19.35|21.2|19.18|21.77|19.7|21.07|19.07|0
1656580200000|2022-06-30 09:10:00|21.16|19.15|20.28|18.35|21.16|19.15|20.24|18.31|0
1656580500000|2022-06-30 09:15:00|20.24|18.31|20.01|18.11|20.27|18.34|19.98|18.08|0
1656580800000|2022-06-30 09:20:00|20.04|18.13|20.78|18.8|20.94|18.95|19.92|18.03|0
1656581100000|2022-06-30 09:25:00|20.81|18.82|20.5|18.55|23.29|21.07|20.49|18.53|0
1656581400000|2022-06-30 09:30:00|20.52|18.56|19.36|17.52|20.52|18.56|18.91|17.11|0
1656581700000|2022-06-30 09:35:00|19.37|17.53|19.48|17.62|19.48|17.62|19.13|17.31|0
1656582000000|2022-06-30 09:40:00|19.42|17.57|19.33|17.49|19.46|17.61|19.23|17.4|0
1656582300000|2022-06-30 09:45:00|19.3|17.46|19.56|17.7|19.62|17.75|19.26|17.42|0
1656582600000|2022-06-30 09:50:00|19.54|17.68|19.81|17.92|19.81|17.92|19.44|17.59|0
1656582900000|2022-06-30 09:55:00|19.78|17.89|20.59|18.62|20.59|18.62|19.72|17.84|0
1656583200000|2022-06-30 10:00:00|20.51|18.56|20.21|18.28|20.54|18.58|20.21|18.28|0
1656583500000|2022-06-30 10:05:00|20.27|18.34|20.33|18.39|20.36|18.42|19.91|18.01|0
1656583800000|2022-06-30 10:10:00|20.31|18.38|19.93|18.03|20.36|18.42|19.82|17.94|0
1656584100000|2022-06-30 10:15:00|19.91|18.02|19.91|18.02|20.02|18.11|19.82|17.94|0
1656584400000|2022-06-30 10:20:00|19.94|18.04|20.15|18.23|20.15|18.23|19.85|17.96|0
1656584700000|2022-06-30 10:25:00|20.18|18.26|19.38|17.53|20.18|18.26|19.38|17.53|0
1656585000000|2022-06-30 10:30:00|19.35|17.51|19.49|17.64|19.52|17.66|19.35|17.51|0
1656585300000|2022-06-30 10:35:00|19.44|17.58|19.54|17.67|19.59|17.73|19.19|17.36|0
1656585600000|2022-06-30 10:40:00|19.53|17.7|19.74|17.86|19.74|17.86|19.33|17.49|0
1656585900000|2022-06-30 10:45:00|19.71|17.83|19.63|17.76|19.89|17.99|19.51|17.65|0
1656586200000|2022-06-30 10:50:00|19.57|17.7|20.01|18.1|20.04|18.13|19.54|17.68|0
1656586500000|2022-06-30 10:55:00|20.02|18.12|20.25|18.32|20.37|18.43|20.01|18.1|0
1656586800000|2022-06-30 11:00:00|20.26|18.33|19.86|17.97|20.37|18.43|19.74|17.86|0
1656587100000|2022-06-30 11:05:00|19.83|17.94|20.11|18.19|20.11|18.19|19.8|17.91|0
1656587400000|2022-06-30 11:10:00|20.12|18.21|20.27|18.34|20.3|18.37|20.03|18.12|0
1656587700000|2022-06-30 11:15:00|20.29|18.35|20.06|18.15|20.39|18.45|19.91|18.02|0
1656588000000|2022-06-30 11:20:00|20.03|18.12|20.12|18.2|20.19|18.27|20|18.09|0
1656588300000|2022-06-30 11:25:00|20.1|18.19|20.37|18.43|20.45|18.5|19.97|18.07|0
1656588600000|2022-06-30 11:30:00|20.36|18.42|19.64|17.77|20.36|18.42|19.61|17.74|0
1656588900000|2022-06-30 11:35:00|19.61|17.74|19.35|17.51|19.73|17.85|19.26|17.43|0
1656589200000|2022-06-30 11:40:00|19.32|17.48|19.43|17.58|19.55|17.69|19.15|17.32|0
1656589500000|2022-06-30 11:45:00|19.45|17.6|19.35|17.5|19.45|17.6|19.1|17.28|0
1656589800000|2022-06-30 11:50:00|19.32|17.48|19.52|17.66|19.55|17.69|19.26|17.42|0
1656590100000|2022-06-30 11:55:00|19.49|17.63|20.01|18.11|20.13|18.21|19.49|17.63|0
1656590400000|2022-06-30 12:00:00|20|18.09|20.22|18.29|20.31|18.37|19.89|18|0
1656590700000|2022-06-30 12:05:00|20.28|18.35|20.04|18.13|20.31|18.37|19.95|18.05|0
1656591000000|2022-06-30 12:10:00|20.07|18.16|19.86|17.97|20.22|18.29|19.78|17.89|0
1656591300000|2022-06-30 12:15:00|19.85|17.96|19.66|17.78|19.92|18.02|19.63|17.76|0
1656591600000|2022-06-30 12:20:00|19.63|17.76|20.31|18.37|20.52|18.57|19.6|17.73|0
1656591900000|2022-06-30 12:25:00|20.28|18.35|20.13|18.21|20.49|18.54|20.13|18.21|0
1656592200000|2022-06-30 12:30:00|20.1|18.18|20.82|18.84|21.82|19.75|20.1|18.18|0
1656592500000|2022-06-30 12:35:00|20.79|18.81|20.45|18.51|21.16|19.15|20.45|18.51|0
1656592800000|2022-06-30 12:40:00|20.53|18.57|20.64|18.67|20.8|18.82|20.09|18.18|0
1656593100000|2022-06-30 12:45:00|20.7|18.73|20.85|18.86|21.16|19.15|20.7|18.73|0
1656593400000|2022-06-30 12:50:00|20.94|18.95|20.21|18.28|20.94|18.95|19.85|17.96|0
1656593700000|2022-06-30 12:55:00|20.18|18.26|19.38|17.53|20.21|18.28|19.38|17.53|0
1656594000000|2022-06-30 13:00:00|19.36|17.52|19.79|17.9|19.82|17.93|19.2|17.37|0
1656594300000|2022-06-30 13:05:00|19.73|17.85|20.17|18.25|20.29|18.36|19.61|17.74|0
1656594600000|2022-06-30 13:10:00|20.02|18.12|19.97|18.07|20.17|18.25|19.87|17.98|0
1656594900000|2022-06-30 13:15:00|20.05|18.14|20.69|18.72|20.84|18.86|19.93|18.03|0
1656595200000|2022-06-30 13:20:00|20.65|18.69|20.47|18.52|20.78|18.8|20.41|18.47|0
1656595500000|2022-06-30 13:25:00|20.41|18.47|20.38|18.44|20.71|18.74|20.17|18.25|0
1656595800000|2022-06-30 13:30:00|20.47|18.52|18.82|17.03|21.46|19.42|18.79|17|0
1656596100000|2022-06-30 13:35:00|18.54|16.77|18.43|16.67|18.97|17.16|17.43|15.77|0
1656596400000|2022-06-30 13:40:00|18.26|16.52|18.56|16.8|19.02|17.21|18.05|16.33|0
1656596700000|2022-06-30 13:45:00|18.54|16.77|18.99|17.18|19.3|17.47|18.01|16.29|0
1656597000000|2022-06-30 13:50:00|18.93|17.13|17.98|16.27|19.07|17.26|17.95|16.24|0
1656597300000|2022-06-30 13:55:00|17.95|16.24|17.73|16.04|18.28|16.54|17.4|15.74|0
1656597600000|2022-06-30 14:00:00|17.68|16|17.12|15.49|17.68|16|16.86|15.25|0
1656597900000|2022-06-30 14:05:00|17.07|15.44|17.2|15.56|17.52|15.85|16.93|15.32|0
1656598200000|2022-06-30 14:10:00|17.41|15.75|19.52|17.66|19.55|17.69|17.14|15.51|0
1656598500000|2022-06-30 14:15:00|19.58|17.72|18.94|17.13|19.58|17.72|18.84|17.05|0
1656598800000|2022-06-30 14:20:00|18.85|17.06|18.77|16.98|18.91|17.11|18.3|16.55|0
1656599100000|2022-06-30 14:25:00|18.66|16.88|18.79|17|19.13|17.31|18.57|16.8|0
1656599400000|2022-06-30 14:30:00|18.82|17.03|20.54|18.58|20.6|18.64|18.57|16.8|0
1656599700000|2022-06-30 14:35:00|20.48|18.53|19.56|17.7|20.54|18.58|19.56|17.7|0
1656600000000|2022-06-30 14:40:00|19.44|17.59|19.11|17.29|19.68|17.8|19.11|17.29|0
1656600300000|2022-06-30 14:45:00|19.1|17.28|18.93|17.13|19.5|17.64|18.43|16.67|0
1656600600000|2022-06-30 14:50:00|18.96|17.15|19.47|17.62|20.33|18.4|18.87|17.08|0
1656600900000|2022-06-30 14:55:00|19.5|17.64|20.18|18.26|20.33|18.39|19.35|17.51|0
1656601200000|2022-06-30 15:00:00|20.15|18.23|19.35|17.51|20.18|18.26|19.15|17.32|0
1656601500000|2022-06-30 15:05:00|19.47|17.61|21.08|19.08|21.21|19.19|19.47|17.61|0
1656601800000|2022-06-30 15:10:00|21.15|19.13|20.71|18.74|21.27|19.24|20.47|18.52|0
1656602100000|2022-06-30 15:15:00|20.65|18.68|20.86|18.88|21.33|19.3|20.62|18.66|0
1656602400000|2022-06-30 15:20:00|20.74|18.77|21.14|19.13|21.75|19.68|20.74|18.77|0
1656602700000|2022-06-30 15:25:00|21.05|19.04|21.54|19.49|22.49|20.35|21.05|19.04|0
1656603000000|2022-06-30 15:30:00|21.51|19.46|20.91|18.92|21.76|19.69|20.78|18.8|0
1656603300000|2022-06-30 15:35:00|20.88|18.89|21.25|19.23|21.28|19.25|20.45|18.5|0
1656603600000|2022-06-30 15:40:00|21.31|19.28|21.63|19.57|21.79|19.71|21.03|19.03|0
1656603900000|2022-06-30 15:45:00|21.69|19.63|22.27|20.15|22.57|20.42|21.5|19.45|0
1656604200000|2022-06-30 15:50:00|22.11|20|22.4|20.27|22.43|20.3|21.75|19.68|0
1656604500000|2022-06-30 15:55:00|22.43|20.3|22.83|20.65|22.93|20.75|21.85|19.77|0
1656604800000|2022-06-30 16:00:00|22.86|20.68|22.3|20.18|22.93|20.74|22.14|20.03|0
1656605100000|2022-06-30 16:05:00|22.33|20.2|21.27|19.25|22.33|20.2|21.18|19.16|0
1656605400000|2022-06-30 16:10:00|21.21|19.19|21.91|19.82|21.91|19.82|21.08|19.07|0
1656605700000|2022-06-30 16:15:00|21.87|19.79|22.29|20.17|22.43|20.29|21.46|19.41|0
1656606000000|2022-06-30 16:20:00|22.26|20.14|23.94|21.66|23.94|21.66|22.13|20.02|0
1656606300000|2022-06-30 16:25:00|23.97|21.69|24.85|22.48|24.99|22.61|23.87|21.6|0
1656606600000|2022-06-30 16:30:00|24.99|22.61|25.06|22.67|25.9|23.5|24.92|22.55|0
1656606900000|2022-06-30 16:35:00|25.02|22.64|23.54|21.3|25.33|22.93|23.3|21.08|0
1656607200000|2022-06-30 16:40:00|23.59|21.34|23.93|21.65|24.16|21.86|23.37|21.14|0
1656607500000|2022-06-30 16:45:00|24.02|21.73|23.43|21.2|24.51|22.18|23.43|21.2|0
1656607800000|2022-06-30 16:50:00|23.48|21.25|23.77|21.51|23.84|21.57|23.11|20.91|0
1656608100000|2022-06-30 16:55:00|23.81|21.54|23.77|21.51|24.12|21.82|23.36|21.14|0
1656608400000|2022-06-30 17:00:00|23.84|21.57|24.26|21.95|24.54|22.2|23.74|21.48|0
1656608700000|2022-06-30 17:05:00|24.29|21.98|23.05|20.86|24.29|21.98|22.95|20.77|0
1656609000000|2022-06-30 17:10:00|23.02|20.83|21.38|19.34|23.05|20.86|21.35|19.31|0
1656609300000|2022-06-30 17:15:00|21.41|19.37|21.73|19.66|21.89|19.81|21.35|19.31|0
1656609600000|2022-06-30 17:20:00|21.76|19.69|23.16|20.96|23.16|20.96|21.32|19.29|0
1656609900000|2022-06-30 17:25:00|23.06|20.87|23.33|21.11|23.5|21.26|23.03|20.84|0
1656610200000|2022-06-30 17:30:00|23.37|21.14|23.67|21.42|23.98|21.7|23.33|21.11|0
1656610500000|2022-06-30 17:35:00|23.64|21.39|23.95|21.66|24.16|21.85|23.62|21.37|0
1656610800000|2022-06-30 17:40:00|24.08|21.79|22.85|20.68|24.68|22.33|22.85|20.68|0
1656611100000|2022-06-30 17:45:00|22.92|20.74|24.4|22.07|24.43|22.1|22.92|20.74|0
1656611400000|2022-06-30 17:50:00|24.41|22.09|24.89|22.52|25.42|23.02|24.27|21.96|0
1656611700000|2022-06-30 17:55:00|24.93|22.55|24.57|22.23|24.93|22.55|24.27|21.96|0
1656612000000|2022-06-30 18:00:00|24.64|22.29|24.71|22.36|24.75|22.39|24.01|21.72|0
1656612300000|2022-06-30 18:05:00|24.67|22.32|23.76|21.5|24.89|22.52|23.56|21.31|0
1656612600000|2022-06-30 18:10:00|23.78|21.51|22.62|20.46|24.69|22.34|22.55|20.4|0
1656612900000|2022-06-30 18:15:00|22.42|20.28|23.16|20.95|23.33|21.1|22.25|20.13|0
1656613200000|2022-06-30 18:20:00|23.22|21.01|21.6|19.54|23.29|21.07|21.6|19.54|0
1656613500000|2022-06-30 18:25:00|21.57|19.51|22.21|20.1|22.41|20.28|21.06|19.05|0
1656613800000|2022-06-30 18:30:00|22.12|20.01|21.89|19.8|22.55|20.4|21.82|19.74|0
1656614100000|2022-06-30 18:35:00|21.87|19.79|21.97|19.88|22.1|20|21.48|19.44|0
1656614400000|2022-06-30 18:40:00|21.94|19.85|20.13|18.22|21.94|19.85|20.13|18.22|0
1656614700000|2022-06-30 18:45:00|20.19|18.27|20.52|18.56|20.94|18.95|20.01|18.11|0
1656615000000|2022-06-30 18:50:00|20.53|18.58|19.86|17.97|20.56|18.6|19.47|17.61|0
1656615300000|2022-06-30 18:55:00|19.83|17.94|20.61|18.65|20.8|18.82|19.56|17.69|0
1656615600000|2022-06-30 19:00:00|20.55|18.59|20.46|18.51|20.95|18.96|20.24|18.31|0
1656615900000|2022-06-30 19:05:00|20.36|18.42|18.71|16.92|20.42|18.48|18.71|16.92|0
1656616200000|2022-06-30 19:10:00|18.65|16.87|18.99|17.18|19.05|17.24|18.65|16.87|0
1656616500000|2022-06-30 19:15:00|18.85|17.05|18.25|16.51|18.85|17.05|18.05|16.33|0
1656616800000|2022-06-30 19:20:00|18.28|16.54|19.19|17.37|19.22|17.39|18.28|16.54|0
1656617100000|2022-06-30 19:25:00|19.22|17.39|20.83|18.84|20.86|18.87|19.22|17.39|0
1656617400000|2022-06-30 19:30:00|20.67|18.7|21.68|19.62|21.78|19.7|20.55|18.59|0
1656617700000|2022-06-30 19:35:00|21.62|19.56|21.17|19.15|22.36|20.23|21.11|19.1|0
1656618000000|2022-06-30 19:40:00|21.14|19.12|20.04|18.13|21.49|19.44|19.69|17.82|0
1656618300000|2022-06-30 19:45:00|19.9|18|20.42|18.47|21.58|19.52|19.81|17.92|0
1656618600000|2022-06-30 19:50:00|20.32|18.39|18.92|17.12|21.23|19.21|18.52|16.76|0
1656618900000|2022-06-30 19:55:00|18.95|17.15|21|19|21|19|18.44|16.68|0
1656619200000|2022-06-30 20:00:00|21.48|19.43|19.06|17.24|21.48|19.43|18.53|16.77|0
1656619500000|2022-06-30 20:05:00|19.05|17.16|18.7|16.92|19.05|17.19|18.36|16.61|0
1656619800000|2022-06-30 20:10:00|18.67|16.9|18.47|16.71|19.17|17.34|18.44|16.69|0
1656620100000|2022-06-30 20:15:00|18.46|16.7|18.96|17.16|18.96|17.16|18.33|16.58|0
1656620400000|2022-06-30 20:20:00|18.95|17.14|19.05|17.23|19.2|17.37|18.9|17.1|0
1656620700000|2022-06-30 20:25:00|19.08|17.26|19.25|17.42|19.45|17.59|19.02|17.21|0
1656621000000|2022-06-30 20:30:00|19.16|17.34|19.25|17.42|19.25|17.42|18.9|17.1|0
1656621300000|2022-06-30 20:35:00|19.22|17.39|19.06|17.24|19.22|17.39|18.93|17.12|0
1656621600000|2022-06-30 20:40:00|19.03|17.22|19.14|17.32|19.19|17.36|18.98|17.18|0
1656621900000|2022-06-30 20:45:00|19.1|17.28|19.16|17.33|19.22|17.39|18.93|17.12|0
1656622200000|2022-06-30 20:50:00|19.1|17.28|18.85|17.05|19.17|17.35|18.69|16.91|0
1656622500000|2022-06-30 20:55:00|18.86|17.07|18.64|16.87|19.19|17.36|18.57|16.8|0
1656622800000|2022-06-30 21:00:00|18.69|16.91|18.66|16.89|18.72|16.94|18.64|16.86|0
1656623100000|2022-06-30 21:05:00|18.67|16.88|18.76|16.97|18.76|16.97|18.66|16.88|0
1656623400000|2022-06-30 21:10:00|18.75|16.94|18.61|16.84|18.75|16.96|18.61|16.84|0
1656623700000|2022-06-30 21:15:00|18.65|16.87|18.65|16.87|18.66|16.89|18.64|16.86|0
1656624000000|2022-06-30 21:20:00|18.66|16.88|18.67|16.89|18.72|16.94|18.65|16.87|0
1656624300000|2022-06-30 21:25:00|18.68|16.9|18.7|16.91|18.73|16.94|18.68|16.89|0
1656624600000|2022-06-30 21:30:00|18.69|16.94|18.69|16.91|18.73|16.94|18.69|16.91|0
1656624900000|2022-06-30 21:35:00|18.75|16.96|18.7|16.92|18.75|16.96|18.69|16.91|0
1656625200000|2022-06-30 21:40:00|18.69|16.91|18.72|16.94|18.73|16.95|18.69|16.91|0
1656625500000|2022-06-30 21:45:00|18.73|16.95|18.73|16.95|18.73|16.95|18.71|16.92|0
1656625800000|2022-06-30 21:50:00|18.72|16.94|18.69|16.91|18.72|16.94|18.69|16.91|0
1656626100000|2022-06-30 21:55:00|18.67|16.89|18.69|16.91|18.7|16.92|18.65|16.87|0
1656626400000|2022-06-30 22:00:00|18.77|16.98|18.3|16.55|18.8|17.01|18.3|16.55|0
1656626700000|2022-06-30 22:05:00|18.38|16.63|17.97|16.26|18.41|16.66|17.96|16.25|0
1656627000000|2022-06-30 22:10:00|17.96|16.25|17.76|16.07|18.21|16.47|17.73|16.04|0
1656627300000|2022-06-30 22:15:00|17.79|16.09|18.28|16.54|18.35|16.6|17.73|16.04|0
1656627600000|2022-06-30 22:20:00|18.26|16.52|18.29|16.55|18.4|16.65|18.26|16.52|0
1656627900000|2022-06-30 22:25:00|18.32|16.57|17.89|16.19|18.32|16.57|17.89|16.19|0
1656628200000|2022-06-30 22:30:00|17.93|16.23|18.09|16.37|18.26|16.52|17.93|16.23|0
1656628500000|2022-06-30 22:35:00|18.06|16.34|17.96|16.25|18.12|16.39|17.95|16.24|0
1656628800000|2022-06-30 22:40:00|17.95|16.24|18.18|16.45|18.2|16.47|17.92|16.21|0
1656629100000|2022-06-30 22:45:00|18.2|16.47|18.25|16.52|18.37|16.62|18.2|16.47|0
1656629400000|2022-06-30 22:50:00|18.27|16.53|18.47|16.71|18.54|16.77|18.22|16.49|0
1656629700000|2022-06-30 22:55:00|18.45|16.69|18.14|16.41|18.45|16.69|18.07|16.35|0
1656630000000|2022-06-30 23:00:00|18.15|16.42|18.22|16.49|18.32|16.58|18.11|16.38|0
1656630300000|2022-06-30 23:05:00|18.21|16.47|18.28|16.54|18.36|16.61|18.12|16.4|0
1656630600000|2022-06-30 23:10:00|18.25|16.51|18.27|16.53|18.36|16.61|18.25|16.51|0
1656630900000|2022-06-30 23:15:00|18.26|16.52|18.17|16.44|18.33|16.59|18.17|16.44|0
1656631200000|2022-06-30 23:20:00|18.16|16.43|18.33|16.58|18.33|16.58|17.99|16.28|0
1656631500000|2022-06-30 23:25:00|18.36|16.61|18.99|17.18|18.99|17.18|18.36|16.61|0
1656631800000|2022-06-30 23:30:00|18.96|17.16|18.73|16.94|19.05|17.24|18.73|16.94|0
1656632100000|2022-06-30 23:35:00|18.74|16.96|18.78|17|18.84|17.05|18.67|16.89|0
1656632400000|2022-06-30 23:40:00|18.77|16.98|18.85|17.06|19.05|17.23|18.77|16.98|0
1656632700000|2022-06-30 23:45:00|18.84|17.05|19.06|17.24|19.12|17.3|18.7|16.91|0
1656633000000|2022-06-30 23:50:00|19.07|17.26|19.53|17.67|19.64|17.77|19.07|17.26|0
1656633300000|2022-06-30 23:55:00|19.52|17.66|19.64|17.77|19.76|17.88|19.52|17.66|0
1656633600000|2022-07-01 00:00:00|19.73|17.85|19.95|18.05|19.98|18.08|19.53|17.67|0
1656633900000|2022-07-01 00:05:00|19.94|18.04|19.57|17.71|19.97|18.07|19.48|17.63|0
1656634200000|2022-07-01 00:10:00|19.56|17.69|19.63|17.76|19.69|17.82|19.51|17.65|0
1656634500000|2022-07-01 00:15:00|19.6|17.73|19.99|18.09|19.99|18.09|19.55|17.69|0
1656634800000|2022-07-01 00:20:00|19.98|18.07|19.57|17.7|20.08|18.17|19.54|17.68|0
1656635100000|2022-07-01 00:25:00|19.58|17.72|19.51|17.65|19.6|17.73|19.18|17.35|0
1656635400000|2022-07-01 00:30:00|19.52|17.66|19.52|17.66|19.58|17.72|19.18|17.35|0
1656635700000|2022-07-01 00:35:00|19.5|17.65|19.09|17.27|19.62|17.76|19.03|17.22|0
1656636000000|2022-07-01 00:40:00|19.06|17.24|19.57|17.71|19.77|17.88|19.03|17.22|0
1656636300000|2022-07-01 00:45:00|19.56|17.69|20.13|18.21|20.25|18.32|19.53|17.67|0
1656636600000|2022-07-01 00:50:00|20.16|18.24|19.94|18.04|20.25|18.32|19.88|17.99|0
1656636900000|2022-07-01 00:55:00|19.96|18.06|19.45|17.59|19.99|18.08|19.43|17.58|0
1656637200000|2022-07-01 01:00:00|19.43|17.58|19.38|17.54|19.74|17.86|19.28|17.45|0
1656637500000|2022-07-01 01:05:00|19.34|17.5|19.28|17.44|19.59|17.73|19.1|17.28|0
1656637800000|2022-07-01 01:10:00|19.25|17.42|19.16|17.34|19.29|17.46|18.84|17.05|0
1656638100000|2022-07-01 01:15:00|19.2|17.37|19.17|17.35|19.29|17.45|18.98|17.18|0
1656638400000|2022-07-01 01:20:00|19.19|17.36|18.95|17.15|19.2|17.37|18.92|17.12|0
1656638700000|2022-07-01 01:25:00|19.02|17.21|18.72|16.94|19.25|17.41|18.66|16.88|0
1656639000000|2022-07-01 01:30:00|18.69|16.91|18.26|16.52|18.69|16.91|18.18|16.44|0
1656639300000|2022-07-01 01:35:00|18.24|16.51|18.37|16.62|18.43|16.67|17.98|16.26|0
1656639600000|2022-07-01 01:40:00|18.43|16.67|18.27|16.53|18.6|16.83|18.27|16.53|0
1656639900000|2022-07-01 01:45:00|18.34|16.59|18.37|16.62|18.57|16.8|18.3|16.55|0
1656640200000|2022-07-01 01:50:00|18.34|16.59|18.58|16.81|18.77|16.98|18.34|16.59|0
1656640500000|2022-07-01 01:55:00|18.57|16.8|18.51|16.75|18.58|16.81|18.37|16.62|0
1656640800000|2022-07-01 02:00:00|18.48|16.72|18.88|17.08|18.94|17.14|18.28|16.54|0
1656641100000|2022-07-01 02:05:00|18.91|17.11|18.92|17.12|19.06|17.24|18.89|17.1|0
1656641400000|2022-07-01 02:10:00|18.94|17.13|19.16|17.33|19.35|17.51|18.94|17.13|0
1656641700000|2022-07-01 02:15:00|19.17|17.35|18.8|17.01|19.17|17.35|18.69|16.91|0
1656642000000|2022-07-01 02:20:00|18.82|17.03|18.3|16.56|18.82|17.03|18.29|16.54|0
1656642300000|2022-07-01 02:25:00|18.31|16.57|18.21|16.48|18.31|16.57|18.05|16.33|0
1656642600000|2022-07-01 02:30:00|18.24|16.51|17.49|15.82|18.33|16.58|17.3|15.65|0
1656642900000|2022-07-01 02:35:00|17.48|15.81|17.36|15.71|17.65|15.97|17.32|15.67|0
1656643200000|2022-07-01 02:40:00|17.35|15.7|17.27|15.62|17.6|15.92|17.11|15.48|0
1656643500000|2022-07-01 02:45:00|17.23|15.59|17.13|15.5|17.51|15.85|17.08|15.45|0
1656643800000|2022-07-01 02:50:00|17.11|15.48|16.94|15.33|17.16|15.52|16.76|15.16|0
1656644100000|2022-07-01 02:55:00|16.92|15.31|17.37|15.72|17.37|15.72|16.73|15.13|0
1656644400000|2022-07-01 03:00:00|17.32|15.67|17.32|15.67|17.44|15.78|17.18|15.55|0
1656644700000|2022-07-01 03:05:00|17.33|15.68|16.85|15.24|17.35|15.69|16.81|15.21|0
1656645000000|2022-07-01 03:10:00|16.84|15.23|16.29|14.69|16.92|15.3|16.29|14.69|0
1656645300000|2022-07-01 03:15:00|16.31|14.71|15.92|14.32|16.48|14.88|15.92|14.32|0
1656645600000|2022-07-01 03:20:00|15.94|14.34|16.41|14.81|16.43|14.83|15.92|14.32|0
1656645900000|2022-07-01 03:25:00|16.43|14.83|16.54|14.94|16.55|14.95|16.36|14.76|0
1656646200000|2022-07-01 03:30:00|16.52|14.92|16.66|15.06|16.73|15.13|16.35|14.75|0
1656646500000|2022-07-01 03:35:00|16.65|15.05|16.54|14.94|16.75|15.15|16.53|14.93|0
1656646800000|2022-07-01 03:40:00|16.53|14.93|15.94|14.34|16.53|14.93|15.77|14.17|0
1656647100000|2022-07-01 03:45:00|15.92|14.32|16.15|14.55|16.23|14.63|15.77|14.17|0
1656647400000|2022-07-01 03:50:00|16.13|14.53|16.47|14.87|16.52|14.92|16.11|14.51|0
1656647700000|2022-07-01 03:55:00|16.48|14.88|16.42|14.82|16.52|14.92|16.27|14.67|0
1656648000000|2022-07-01 04:00:00|16.4|14.8|16.72|15.12|16.74|15.14|16.35|14.75|0
1656648300000|2022-07-01 04:05:00|16.69|15.09|16.59|14.99|16.74|15.14|16.59|14.99|0
1656648600000|2022-07-01 04:10:00|16.62|15.02|16.01|14.41|16.69|15.09|15.91|14.31|0
1656648900000|2022-07-01 04:15:00|16|14.4|15.69|14.09|16.12|14.52|15.62|14.02|0
1656649200000|2022-07-01 04:20:00|15.72|14.12|15.98|14.38|16.07|14.47|15.55|13.95|0
1656649500000|2022-07-01 04:25:00|15.94|14.34|15.76|14.16|16.05|14.45|15.69|14.09|0
1656649800000|2022-07-01 04:30:00|15.78|14.18|16.2|14.6|16.28|14.68|15.78|14.18|0
1656650100000|2022-07-01 04:35:00|16.19|14.59|16.09|14.49|16.31|14.71|15.97|14.37|0
1656650400000|2022-07-01 04:40:00|16.1|14.5|16.37|14.77|16.53|14.93|16.1|14.5|0
1656650700000|2022-07-01 04:45:00|16.38|14.78|16.33|14.73|16.44|14.84|16.17|14.57|0
1656651000000|2022-07-01 04:50:00|16.36|14.76|16.34|14.74|16.51|14.91|16.31|14.71|0
1656651300000|2022-07-01 04:55:00|16.33|14.73|16|14.4|16.46|14.86|16|14.4|0
1656651600000|2022-07-01 05:00:00|15.99|14.39|16.01|14.41|16.18|14.58|15.82|14.22|0
1656651900000|2022-07-01 05:05:00|15.99|14.39|16.25|14.65|16.32|14.72|15.92|14.32|0
1656652200000|2022-07-01 05:10:00|16.23|14.63|16.06|14.46|16.34|14.74|16.06|14.46|0
1656652500000|2022-07-01 05:15:00|15.99|14.39|15.72|14.12|16.06|14.46|15.51|13.91|0
1656652800000|2022-07-01 05:20:00|15.7|14.1|15.72|14.12|15.82|14.22|15.59|13.99|0
1656653100000|2022-07-01 05:25:00|15.68|14.08|17.1|15.47|17.19|15.55|15.65|14.05|0
1656653400000|2022-07-01 05:30:00|17.07|15.44|16.8|15.2|17.12|15.49|16.63|15.03|0
1656653700000|2022-07-01 05:35:00|16.83|15.23|16.76|15.16|16.99|15.37|16.64|15.04|0
1656654000000|2022-07-01 05:40:00|16.8|15.2|17.22|15.58|17.28|15.63|16.8|15.2|0
1656654300000|2022-07-01 05:45:00|17.25|15.61|17.2|15.56|17.71|16.02|17.2|15.56|0
1656654600000|2022-07-01 05:50:00|17.21|15.57|17.29|15.64|17.38|15.73|17.17|15.53|0
1656654900000|2022-07-01 05:55:00|17.27|15.63|17.18|15.54|17.62|15.95|17.18|15.54|0
1656655200000|2022-07-01 06:00:00|17.11|15.48|17.3|15.65|17.5|15.83|16.77|15.17|0
1656655500000|2022-07-01 06:05:00|17.34|15.69|16.9|15.29|17.41|15.75|16.74|15.14|0
1656655800000|2022-07-01 06:10:00|16.82|15.22|17.3|15.65|17.4|15.75|16.81|15.21|0
1656656100000|2022-07-01 06:15:00|17.38|15.72|16.93|15.32|17.38|15.72|16.9|15.29|0
1656656400000|2022-07-01 06:20:00|16.92|15.31|17.27|15.62|17.51|15.84|16.9|15.29|0
1656656700000|2022-07-01 06:25:00|17.3|15.66|17.97|16.26|17.97|16.26|17.21|15.57|0
1656657000000|2022-07-01 06:30:00|18.05|16.33|18.16|16.43|18.23|16.49|17.57|15.89|0
1656657300000|2022-07-01 06:35:00|18.14|16.41|18.1|16.37|18.29|16.55|18.07|16.35|0
1656657600000|2022-07-01 06:40:00|18.08|16.36|17.77|16.08|18.11|16.39|17.74|16.05|0
1656657900000|2022-07-01 06:45:00|17.78|16.09|17.68|16|17.89|16.19|17.56|15.89|0
1656658200000|2022-07-01 06:50:00|17.7|16.01|17.78|16.09|17.86|16.16|17.67|15.99|0
1656658500000|2022-07-01 06:55:00|17.76|16.07|17.9|16.19|18.12|16.39|17.72|16.04|0
1656658800000|2022-07-01 07:00:00|17.91|16.21|16.88|15.27|17.91|16.21|16.64|15.04|0
1656659100000|2022-07-01 07:05:00|17.01|15.39|17.83|16.13|17.91|16.21|17.01|15.39|0
1656659400000|2022-07-01 07:10:00|17.77|16.08|17.42|15.76|17.99|16.28|17.39|15.74|0
1656659700000|2022-07-01 07:15:00|17.47|15.81|17.72|16.03|17.72|16.03|17.09|15.46|0
1656660000000|2022-07-01 07:20:00|17.69|16|18.15|16.43|18.22|16.49|17.47|15.81|0
1656660300000|2022-07-01 07:25:00|18.2|16.46|18.15|16.42|18.49|16.73|17.9|16.2|0
1656660600000|2022-07-01 07:30:00|18.21|16.47|19.1|17.28|19.2|17.37|18.18|16.45|0
1656660900000|2022-07-01 07:35:00|19.07|17.25|18.82|17.03|19.08|17.27|18.73|16.94|0
1656661200000|2022-07-01 07:40:00|18.85|17.06|18.46|16.7|18.88|17.08|18.37|16.62|0
1656661500000|2022-07-01 07:45:00|18.48|16.72|18.37|16.62|18.57|16.8|18.29|16.54|0
1656661800000|2022-07-01 07:50:00|18.43|16.67|18.73|16.95|18.83|17.04|18.43|16.67|0
1656662100000|2022-07-01 07:55:00|18.71|16.92|18.14|16.42|18.73|16.95|18.03|16.32|0
1656662400000|2022-07-01 08:00:00|18.2|16.47|17.81|16.12|18.49|16.73|17.8|16.1|0
1656662700000|2022-07-01 08:05:00|17.82|16.13|18|16.29|18.09|16.36|17.51|15.84|0
1656663000000|2022-07-01 08:10:00|18.02|16.3|19.04|17.23|19.07|17.26|17.96|16.25|0
1656663300000|2022-07-01 08:15:00|19.01|17.2|19.07|17.25|19.14|17.32|18.87|17.07|0
1656663600000|2022-07-01 08:20:00|18.98|17.18|19.76|17.87|19.95|18.05|18.96|17.15|0
1656663900000|2022-07-01 08:25:00|19.71|17.83|18.95|17.14|19.78|17.9|18.54|16.78|0
1656664200000|2022-07-01 08:30:00|18.92|17.12|18.76|16.97|19.06|17.25|18.64|16.87|0
1656664500000|2022-07-01 08:35:00|18.74|16.96|19.32|17.48|19.41|17.56|18.71|16.93|0
1656664800000|2022-07-01 08:40:00|19.35|17.51|19.1|17.28|19.38|17.53|19.06|17.24|0
1656665100000|2022-07-01 08:45:00|19.12|17.29|19.32|17.48|19.35|17.51|18.87|17.07|0
1656665400000|2022-07-01 08:50:00|19.35|17.51|19.26|17.42|19.41|17.56|19.08|17.27|0
1656665700000|2022-07-01 08:55:00|19.23|17.4|19.23|17.4|19.43|17.58|19.15|17.33|0
1656666000000|2022-07-01 09:00:00|19.2|17.37|19.49|17.63|19.49|17.63|18.88|17.08|0
1656666300000|2022-07-01 09:05:00|19.48|17.62|20.06|18.15|20.13|18.22|19.4|17.55|0
1656666600000|2022-07-01 09:10:00|20.03|18.12|19.19|17.36|20.03|18.12|19.02|17.21|0
1656666900000|2022-07-01 09:15:00|19.24|17.4|19.25|17.42|19.43|17.58|19.18|17.35|0
1656667200000|2022-07-01 09:20:00|19.28|17.44|19.43|17.58|19.51|17.66|19.13|17.31|0
1656667500000|2022-07-01 09:25:00|19.4|17.55|18.98|17.17|19.48|17.63|18.95|17.15|0
1656667800000|2022-07-01 09:30:00|18.95|17.15|19.05|17.24|19.3|17.47|18.95|17.15|0
1656668100000|2022-07-01 09:35:00|19.1|17.28|18.99|17.18|19.36|17.52|18.99|17.18|0
1656668400000|2022-07-01 09:40:00|19.01|17.2|18.87|17.07|19.07|17.25|18.71|16.93|0
1656668700000|2022-07-01 09:45:00|18.85|17.06|19.62|17.75|19.62|17.75|18.74|16.95|0
1656669000000|2022-07-01 09:50:00|19.65|17.78|19.81|17.93|19.89|17.99|19.5|17.64|0
1656669300000|2022-07-01 09:55:00|19.8|17.91|19.8|17.91|19.86|17.97|19.62|17.75|0
1656669600000|2022-07-01 10:00:00|19.77|17.88|19.29|17.45|19.92|18.02|19.29|17.45|0
1656669900000|2022-07-01 10:05:00|19.3|17.46|18.99|17.18|19.38|17.53|18.96|17.16|0
1656670200000|2022-07-01 10:10:00|19.01|17.2|19.17|17.34|19.17|17.34|18.87|17.08|0
1656670500000|2022-07-01 10:15:00|19.2|17.37|19.64|17.77|19.73|17.85|19.2|17.37|0
1656670800000|2022-07-01 10:20:00|19.7|17.82|19.88|17.99|19.94|18.04|19.58|17.71|0
1656671100000|2022-07-01 10:25:00|19.85|17.96|19.32|17.48|19.89|18|19.31|17.47|0
1656671400000|2022-07-01 10:30:00|19.28|17.44|19.07|17.26|19.43|17.58|19.07|17.26|0
1656671700000|2022-07-01 10:35:00|19.09|17.27|18.78|16.99|19.19|17.36|18.78|16.99|0
1656672000000|2022-07-01 10:40:00|18.81|17.02|18.52|16.75|18.81|17.02|18.49|16.73|0
1656672300000|2022-07-01 10:45:00|18.49|16.73|18.71|16.93|18.74|16.95|18.2|16.47|0
1656672600000|2022-07-01 10:50:00|18.69|16.91|18.51|16.74|18.8|17.01|18.45|16.69|0
1656672900000|2022-07-01 10:55:00|18.48|16.72|18.48|16.72|18.76|16.98|18.25|16.51|0
1656673200000|2022-07-01 11:00:00|18.51|16.74|18.83|17.04|18.86|17.07|18.36|16.61|0
1656673500000|2022-07-01 11:05:00|18.89|17.09|18.77|16.99|18.89|17.09|18.59|16.82|0
1656673800000|2022-07-01 11:10:00|18.76|16.97|18.62|16.84|18.85|17.05|18.45|16.69|0
1656674100000|2022-07-01 11:15:00|18.6|16.83|18.68|16.91|18.93|17.13|18.36|16.61|0
1656674400000|2022-07-01 11:20:00|18.71|16.93|18.8|17.01|18.84|17.05|18.61|16.84|0
1656674700000|2022-07-01 11:25:00|18.78|17|18.96|17.15|19.25|17.42|18.65|16.88|0
1656675000000|2022-07-01 11:30:00|18.97|17.16|18.88|17.08|19.1|17.28|18.7|16.91|0
1656675300000|2022-07-01 11:35:00|18.87|17.07|18.52|16.76|19.01|17.2|18.49|16.73|0
1656675600000|2022-07-01 11:40:00|18.54|16.77|18.24|16.5|18.55|16.78|18.12|16.4|0
1656675900000|2022-07-01 11:45:00|18.22|16.49|17.71|16.02|18.26|16.52|17.71|16.02|0
1656676200000|2022-07-01 11:50:00|17.69|16.01|18.05|16.33|18.16|16.43|17.65|15.97|0
1656676500000|2022-07-01 11:55:00|17.99|16.28|18.18|16.45|18.24|16.5|17.6|15.93|0
1656676800000|2022-07-01 12:00:00|18.13|16.4|18.69|16.91|18.72|16.94|17.79|16.1|0
1656677100000|2022-07-01 12:05:00|18.68|16.9|18.75|16.96|18.82|17.03|18.55|16.78|0
1656677400000|2022-07-01 12:10:00|18.81|17.01|18.85|17.05|18.89|17.09|18.63|16.86|0
1656677700000|2022-07-01 12:15:00|18.79|17|18.8|17.01|18.92|17.12|18.66|16.88|0
1656678000000|2022-07-01 12:20:00|18.77|16.99|18.37|16.62|19.09|17.27|18.37|16.62|0
1656678300000|2022-07-01 12:25:00|18.39|16.64|18.33|16.58|18.73|16.95|18.16|16.43|0
1656678600000|2022-07-01 12:30:00|18.27|16.53|19.46|17.6|19.52|17.66|18.22|16.48|0
1656678900000|2022-07-01 12:35:00|19.49|17.63|19.07|17.26|19.49|17.63|18.9|17.1|0
1656679200000|2022-07-01 12:40:00|19.09|17.27|19.28|17.44|19.28|17.44|18.99|17.18|0
1656679500000|2022-07-01 12:45:00|19.31|17.47|19.28|17.44|19.57|17.71|19.07|17.25|0
1656679800000|2022-07-01 12:50:00|19.25|17.41|19.24|17.41|19.47|17.61|18.95|17.15|0
1656680100000|2022-07-01 12:55:00|19.22|17.39|19.3|17.46|19.3|17.46|18.78|16.99|0
1656680400000|2022-07-01 13:00:00|19.35|17.5|19|17.19|19.87|17.98|18.97|17.16|0
1656680700000|2022-07-01 13:05:00|19.03|17.22|19.03|17.22|19.15|17.32|18.77|16.98|0
1656681000000|2022-07-01 13:10:00|19.09|17.27|19.23|17.4|19.41|17.56|19.03|17.22|0
1656681300000|2022-07-01 13:15:00|19.26|17.43|19.44|17.59|19.44|17.59|19.11|17.29|0
1656681600000|2022-07-01 13:20:00|19.39|17.55|19.41|17.56|19.62|17.75|19.23|17.4|0
1656681900000|2022-07-01 13:25:00|19.32|17.48|19.02|17.21|19.38|17.53|18.99|17.18|0
1656682200000|2022-07-01 13:30:00|18.99|17.18|19.39|17.55|20.42|18.48|18.75|16.96|0
1656682500000|2022-07-01 13:35:00|19.33|17.49|19.67|17.8|20.08|18.17|18.27|16.53|0
1656682800000|2022-07-01 13:40:00|19.63|17.76|19.87|17.98|20.89|18.9|19.63|17.76|0
1656683100000|2022-07-01 13:45:00|19.57|17.7|21.64|19.58|22.38|20.25|19.57|17.7|0
1656683400000|2022-07-01 13:50:00|21.69|19.62|21.61|19.56|22.17|20.06|20.9|18.91|0
1656683700000|2022-07-01 13:55:00|21.7|19.63|21.19|19.18|22.49|20.35|21.13|19.12|0
1656684000000|2022-07-01 14:00:00|21.96|19.87|19.7|17.82|22.66|20.5|19.31|17.47|0
1656684300000|2022-07-01 14:05:00|19.64|17.77|19.58|17.72|20.19|18.27|18.92|17.12|0
1656684600000|2022-07-01 14:10:00|19.66|17.79|17.86|16.16|20.03|18.12|17.6|15.93|0
1656684900000|2022-07-01 14:15:00|17.75|16.06|18.81|17.02|18.87|17.08|17.18|15.54|0
1656685200000|2022-07-01 14:20:00|18.73|16.94|18.41|16.66|18.93|17.13|17.99|16.28|0
1656685500000|2022-07-01 14:25:00|18.47|16.71|17.66|15.98|18.47|16.71|17.55|15.88|0
1656685800000|2022-07-01 14:30:00|17.55|15.88|17.51|15.84|17.91|16.2|17.03|15.4|0
1656686100000|2022-07-01 14:35:00|17.48|15.82|16.89|15.28|17.65|15.96|16.72|15.13|0
1656686400000|2022-07-01 14:40:00|16.97|15.35|18.24|16.51|18.33|16.58|16.65|15.07|0
1656686700000|2022-07-01 14:45:00|18.19|16.45|18.86|17.07|19.33|17.49|17.94|16.23|0
1656687000000|2022-07-01 14:50:00|18.98|17.17|18.8|17.01|19.03|17.22|17.77|16.08|0
1656687300000|2022-07-01 14:55:00|18.72|16.94|18.46|16.7|19.32|17.48|18.16|16.43|0
1656687600000|2022-07-01 15:00:00|18.12|16.39|17.99|16.28|18.51|16.75|17.62|15.94|0
1656687900000|2022-07-01 15:05:00|17.94|16.23|19.41|17.56|19.74|17.86|17.85|16.15|0
1656688200000|2022-07-01 15:10:00|19.38|17.54|18.74|16.95|19.71|17.83|18.71|16.93|0
1656688500000|2022-07-01 15:15:00|18.77|16.98|18.4|16.64|19.95|18.05|18.4|16.64|0
1656688800000|2022-07-01 15:20:00|18.5|16.73|17.86|16.16|18.92|17.12|17.47|15.8|0
1656689100000|2022-07-01 15:25:00|17.88|16.18|17.41|15.75|17.88|16.18|17.3|15.65|0
1656689400000|2022-07-01 15:30:00|17.6|15.93|18.19|16.46|18.25|16.51|17.52|15.85|0
1656689700000|2022-07-01 15:35:00|18.22|16.49|18.08|16.36|18.65|16.88|17.88|16.18|0
1656690000000|2022-07-01 15:40:00|18.02|16.3|17.96|16.25|18.59|16.82|17.96|16.25|0
1656690300000|2022-07-01 15:45:00|17.82|16.12|17.96|16.25|18.42|16.66|17.79|16.1|0
1656690600000|2022-07-01 15:50:00|18.02|16.3|16.51|14.94|18.02|16.3|16.43|14.87|0
1656690900000|2022-07-01 15:55:00|16.41|14.84|16.62|15.03|16.86|15.25|16.3|14.75|0
1656691200000|2022-07-01 16:00:00|16.67|15.08|16.49|14.92|16.67|15.08|16.04|14.51|0
1656691500000|2022-07-01 16:05:00|16.48|14.91|16.93|15.32|17.04|15.42|16.43|14.86|0
1656691800000|2022-07-01 16:10:00|16.88|15.27|16.74|15.15|17.01|15.39|16.48|14.91|0
1656692100000|2022-07-01 16:15:00|16.72|15.13|17.92|16.22|18.12|16.4|16.58|15|0
1656692400000|2022-07-01 16:20:00|17.95|16.24|18.32|16.58|18.32|16.58|17.7|16.01|0
1656692700000|2022-07-01 16:25:00|18.29|16.55|18.15|16.42|18.35|16.6|17.78|16.09|0
1656693000000|2022-07-01 16:30:00|18.12|16.39|17.72|16.03|18.49|16.73|17.67|15.98|0
1656693300000|2022-07-01 16:35:00|17.75|16.06|17.33|15.68|17.98|16.26|17.28|15.63|0
1656693600000|2022-07-01 16:40:00|17.28|15.63|17.32|15.67|17.55|15.88|17.22|15.58|0
1656693900000|2022-07-01 16:45:00|17.25|15.61|17.5|15.83|17.52|15.85|17.03|15.41|0
1656694200000|2022-07-01 16:50:00|17.52|15.85|17.94|16.23|18.03|16.31|17.5|15.83|0
1656694500000|2022-07-01 16:55:00|17.97|16.26|16.92|15.31|18.08|16.36|16.87|15.26|0
1656694800000|2022-07-01 17:00:00|16.84|15.23|16.7|15.11|17.27|15.63|16.7|15.11|0
1656695100000|2022-07-01 17:05:00|16.9|15.29|17.11|15.48|17.11|15.48|16.65|15.06|0
1656695400000|2022-07-01 17:10:00|17.02|15.4|17.3|15.65|17.32|15.67|16.86|15.26|0
1656695700000|2022-07-01 17:15:00|17.32|15.67|17.51|15.85|17.68|16|16.83|15.23|0
1656696000000|2022-07-01 17:20:00|17.43|15.77|17.6|15.92|17.71|16.02|17.18|15.55|0
1656696300000|2022-07-01 17:25:00|17.57|15.9|18.02|16.31|18.08|16.36|17.4|15.74|0
1656696600000|2022-07-01 17:30:00|18.05|16.33|18.25|16.51|18.48|16.72|18.02|16.31|0
1656696900000|2022-07-01 17:35:00|18.28|16.54|18.83|17.04|19.35|17.51|17.97|16.26|0
1656697200000|2022-07-01 17:40:00|18.86|17.06|19.17|17.34|19.42|17.57|18.65|16.88|0
1656697500000|2022-07-01 17:45:00|19.24|17.41|19.75|17.87|19.79|17.9|19.03|17.22|0
1656697800000|2022-07-01 17:50:00|19.82|17.93|19.36|17.52|19.85|17.96|19.33|17.49|0
1656698100000|2022-07-01 17:55:00|19.39|17.54|19.75|17.87|19.75|17.87|19.3|17.46|0
1656698400000|2022-07-01 18:00:00|19.72|17.84|19.27|17.43|19.84|17.95|19.27|17.43|0
1656698700000|2022-07-01 18:05:00|19.33|17.49|19.09|17.27|19.6|17.73|18.79|17|0
1656699000000|2022-07-01 18:10:00|19.03|17.21|19.44|17.59|19.47|17.62|18.64|16.87|0
1656699300000|2022-07-01 18:15:00|19.53|17.67|19.93|18.03|19.93|18.03|19.29|17.46|0
1656699600000|2022-07-01 18:20:00|20.21|18.28|21.25|19.23|21.25|19.23|19.96|18.06|0
1656699900000|2022-07-01 18:25:00|21.32|19.29|20.61|18.65|21.35|19.31|20.61|18.65|0
1656700200000|2022-07-01 18:30:00|20.67|18.7|21.57|19.52|21.6|19.55|20.67|18.7|0
1656700500000|2022-07-01 18:35:00|21.54|19.49|21.64|19.58|21.64|19.58|21.02|19.02|0
1656700800000|2022-07-01 18:40:00|21.67|19.61|21.47|19.43|21.67|19.61|21.34|19.31|0
1656701100000|2022-07-01 18:45:00|21.44|19.4|22.06|19.96|22.16|20.05|21.37|19.34|0
1656701400000|2022-07-01 18:50:00|22.1|19.99|21.24|19.22|22.23|20.11|21.08|19.07|0
1656701700000|2022-07-01 18:55:00|21.31|19.28|21.86|19.78|21.96|19.87|21.05|19.04|0
1656702000000|2022-07-01 19:00:00|21.93|19.84|20.95|18.95|22.12|20.02|20.63|18.67|0
1656702300000|2022-07-01 19:05:00|21.01|19.01|22.12|20.01|22.12|20.01|20.95|18.95|0
1656702600000|2022-07-01 19:10:00|22.16|20.05|21.6|19.54|23.11|20.91|21.3|19.28|0
1656702900000|2022-07-01 19:15:00|21.63|19.57|21.4|19.36|21.96|19.87|21.34|19.3|0
1656703200000|2022-07-01 19:20:00|21.43|19.39|21.33|19.3|21.56|19.51|20.72|18.75|0
1656703500000|2022-07-01 19:25:00|21.25|19.23|21.33|19.3|21.6|19.54|21.04|19.04|0
1656703800000|2022-07-01 19:30:00|21.4|19.36|22.26|20.14|22.43|20.29|21.36|19.33|0
1656704100000|2022-07-01 19:35:00|22.29|20.17|22.81|20.63|22.84|20.66|22.23|20.11|0
1656704400000|2022-07-01 19:40:00|22.84|20.66|22.91|20.73|23.33|21.1|22.63|20.48|0
1656704700000|2022-07-01 19:45:00|22.87|20.69|23.04|20.85|23.36|21.13|22.46|20.32|0
1656705000000|2022-07-01 19:50:00|23.22|21.01|21.65|19.58|23.22|21.01|20.89|18.9|0
1656705300000|2022-07-01 19:55:00|21.48|19.43|22.18|20.07|22.25|20.13|21.45|19.4|0
1656705600000|2022-07-01 20:00:00|22.11|20.01|21.94|19.85|22.42|20.28|21.78|19.7|0
1656705900000|2022-07-01 20:05:00|21.91|19.82|21.94|19.85|21.94|19.85|21.81|19.73|0
1656706200000|2022-07-01 20:10:00|21.87|19.79|21.81|19.73|21.91|19.82|21.77|19.7|0
1656993900000|2022-07-05 04:05:00|22.93|20.75|23|20.81|23|20.81|22.83|20.65|0
1656994200000|2022-07-05 04:10:00|23.03|20.84|23.21|21|23.28|21.06|22.96|20.78|0
1656994500000|2022-07-05 04:15:00|23.23|21.01|23.22|21.01|23.35|21.12|23.17|20.97|0
1656994800000|2022-07-05 04:20:00|23.24|21.03|23.08|20.88|23.28|21.06|23.06|20.87|0
1656995100000|2022-07-05 04:25:00|23.1|20.9|23.4|21.17|23.4|21.17|23.1|20.9|0
1656995400000|2022-07-05 04:30:00|23.38|21.15|23.57|21.33|23.63|21.38|23.34|21.12|0
1656995700000|2022-07-05 04:35:00|23.59|21.34|23.52|21.28|23.66|21.41|23.48|21.25|0
1656996000000|2022-07-05 04:40:00|23.5|21.26|23.59|21.34|23.64|21.39|23.41|21.18|0
1656996300000|2022-07-05 04:45:00|23.6|21.36|23.55|21.31|23.71|21.45|23.39|21.16|0
1656996600000|2022-07-05 04:50:00|23.53|21.29|23.51|21.27|23.62|21.37|23.44|21.21|0
1656996900000|2022-07-05 04:55:00|23.58|21.34|23.71|21.45|23.71|21.45|23.56|21.32|0
1656997200000|2022-07-05 05:00:00|23.69|21.43|23.9|21.63|23.9|21.63|23.62|21.37|0
1656997500000|2022-07-05 05:05:00|23.94|21.66|23.97|21.69|24.08|21.79|23.69|21.43|0
1656997800000|2022-07-05 05:10:00|23.94|21.66|23.92|21.64|24.23|21.92|23.9|21.62|0
1656998100000|2022-07-05 05:15:00|23.97|21.69|23.72|21.46|24.01|21.72|23.63|21.38|0
1656998400000|2022-07-05 05:20:00|23.7|21.44|23.68|21.42|23.73|21.47|23.61|21.36|0
1656998700000|2022-07-05 05:25:00|23.72|21.46|23.73|21.47|23.75|21.49|23.5|21.26|0
1656999000000|2022-07-05 05:30:00|23.75|21.49|23.6|21.36|23.79|21.52|23.57|21.32|0
1656999300000|2022-07-05 05:35:00|23.62|21.37|23.39|21.16|23.78|21.52|23.39|21.16|0
1656999600000|2022-07-05 05:40:00|23.41|21.18|23.57|21.32|23.6|21.35|23.28|21.07|0
1656999900000|2022-07-05 05:45:00|23.58|21.34|23.89|21.61|23.96|21.68|23.56|21.32|0
1657000200000|2022-07-05 05:50:00|23.87|21.59|23.7|21.45|23.87|21.59|23.6|21.35|0
1657000500000|2022-07-05 05:55:00|23.69|21.43|23.74|21.48|23.81|21.54|23.56|21.32|0
1657000800000|2022-07-05 06:00:00|23.68|21.43|23.77|21.51|23.93|21.65|23.17|20.96|0
1657001100000|2022-07-05 06:05:00|23.74|21.48|23.88|21.6|24.02|21.74|23.59|21.35|0
1657001400000|2022-07-05 06:10:00|23.82|21.56|23.71|21.46|23.9|21.62|23.59|21.34|0
1657001700000|2022-07-05 06:15:00|23.75|21.49|24.31|22|24.46|22.13|23.62|21.37|0
1657002000000|2022-07-05 06:20:00|24.28|21.96|24.13|21.83|24.29|21.98|24.09|21.8|0
1657002300000|2022-07-05 06:25:00|24.11|21.81|24.22|21.91|24.38|22.06|24.02|21.73|0
1657002600000|2022-07-05 06:30:00|24.2|21.89|24.49|22.16|24.6|22.26|24.2|21.89|0
1657002900000|2022-07-05 06:35:00|24.47|22.14|24.63|22.29|24.78|22.42|24.47|22.14|0
1657003200000|2022-07-05 06:40:00|24.71|22.35|24.85|22.49|24.85|22.49|24.67|22.32|0
1657003500000|2022-07-05 06:45:00|24.89|22.52|24.25|21.94|24.89|22.52|24.25|21.94|0
1657003800000|2022-07-05 06:50:00|24.3|21.99|24.01|21.72|24.3|21.99|23.92|21.64|0
1657004100000|2022-07-05 06:55:00|24.04|21.75|24.12|21.82|24.3|21.98|23.97|21.69|0
1657004400000|2022-07-05 07:00:00|24.17|21.87|23.54|21.3|24.17|21.87|23.36|21.14|0
1657004700000|2022-07-05 07:05:00|23.43|21.2|22.97|20.79|23.5|21.26|22.73|20.57|0
1657005000000|2022-07-05 07:10:00|22.9|20.72|23.29|21.07|23.29|21.07|22.61|20.45|0
1657005300000|2022-07-05 07:15:00|23.32|21.1|23.5|21.26|23.68|21.42|23.09|20.89|0
1657005600000|2022-07-05 07:20:00|23.57|21.32|23|20.81|23.75|21.49|22.99|20.8|0
1657005900000|2022-07-05 07:25:00|22.95|20.76|22.93|20.75|23.39|21.16|22.93|20.75|0
1657006200000|2022-07-05 07:30:00|22.95|20.76|23.19|20.98|23.26|21.05|22.86|20.68|0
1657006500000|2022-07-05 07:35:00|23.21|21|22.53|20.38|23.21|21|22.51|20.37|0
1657006800000|2022-07-05 07:40:00|22.55|20.4|23.07|20.87|23.24|21.03|22.55|20.4|0
1657007100000|2022-07-05 07:45:00|23.1|20.9|23.12|20.91|23.35|21.12|22.86|20.68|0
1657007400000|2022-07-05 07:50:00|23.1|20.9|22.89|20.71|23.24|21.03|22.61|20.46|0
1657007700000|2022-07-05 07:55:00|22.96|20.77|22.23|20.11|23.17|20.96|22.16|20.05|0
1657008000000|2022-07-05 08:00:00|22.2|20.08|22.5|20.36|22.75|20.58|22.2|20.08|0
1657008300000|2022-07-05 08:05:00|22.54|20.39|21.51|19.46|22.88|20.7|21.46|19.41|0
1657008600000|2022-07-05 08:10:00|21.59|19.53|21.39|19.35|21.59|19.53|20.92|18.93|0
1657008900000|2022-07-05 08:15:00|21.37|19.34|21.4|19.36|21.46|19.42|21.02|19.02|0
1657009200000|2022-07-05 08:20:00|21.35|19.31|20.95|18.96|21.46|19.42|20.71|18.74|0
1657009500000|2022-07-05 08:25:00|20.94|18.94|20.45|18.51|20.97|18.97|20.23|18.31|0
1657009800000|2022-07-05 08:30:00|20.37|18.43|20.48|18.53|20.71|18.74|20.11|18.19|0
1657010100000|2022-07-05 08:35:00|20.45|18.51|20.04|18.13|20.48|18.53|19.92|18.02|0
1657010400000|2022-07-05 08:40:00|20.07|18.16|19.88|17.99|20.17|18.25|19.59|17.73|0
1657010700000|2022-07-05 08:45:00|19.9|18|19.27|17.43|19.95|18.05|19.09|17.27|0
1657011000000|2022-07-05 08:50:00|19.21|17.38|19.92|18.02|19.92|18.02|18.81|17.02|0
1657011300000|2022-07-05 08:55:00|19.88|17.99|19.67|17.8|19.88|17.99|19.58|17.72|0
1657011600000|2022-07-05 09:00:00|19.72|17.84|19.89|17.99|19.9|18.01|19.53|17.67|0
1657011900000|2022-07-05 09:05:00|19.92|18.02|19.39|17.55|19.92|18.02|19.33|17.49|0
1657012200000|2022-07-05 09:10:00|19.45|17.6|19.9|18|19.9|18|19.12|17.3|0
1657012500000|2022-07-05 09:15:00|19.79|17.9|19.82|17.93|20.19|18.27|19.76|17.88|0
1657012800000|2022-07-05 09:20:00|19.86|17.97|19.72|17.85|19.91|18.02|19.57|17.71|0
1657013100000|2022-07-05 09:25:00|19.74|17.86|19.39|17.54|19.79|17.9|19.36|17.51|0
1657013400000|2022-07-05 09:30:00|19.45|17.6|19.11|17.29|19.45|17.6|19.02|17.21|0
1657013700000|2022-07-05 09:35:00|19.17|17.35|19.81|17.93|19.9|18.01|19.13|17.31|0
1657014000000|2022-07-05 09:40:00|19.83|17.94|20.03|18.12|20.03|18.12|19.78|17.9|0
1657014300000|2022-07-05 09:45:00|20|18.09|19.75|17.87|20|18.09|19.53|17.67|0
1657014600000|2022-07-05 09:50:00|19.72|17.84|19.87|17.98|19.96|18.06|19.55|17.68|0
1657014900000|2022-07-05 09:55:00|19.93|18.03|20.02|18.12|20.15|18.23|19.79|17.91|0
1657015200000|2022-07-05 10:00:00|20.05|18.14|20.11|18.2|20.11|18.2|19.87|17.97|0
1657015500000|2022-07-05 10:05:00|20.05|18.14|20.65|18.68|20.65|18.68|20.02|18.11|0
1657015800000|2022-07-05 10:10:00|20.62|18.65|20.68|18.71|20.71|18.74|20.55|18.59|0
1657016100000|2022-07-05 10:15:00|20.62|18.65|20.11|18.19|20.62|18.65|20.11|18.19|0
1657016400000|2022-07-05 10:20:00|20.17|18.25|20.33|18.39|20.37|18.43|20.05|18.14|0
1657016700000|2022-07-05 10:25:00|20.3|18.36|20.11|18.19|20.33|18.39|20.07|18.16|0
1657017000000|2022-07-05 10:30:00|20.12|18.2|20.35|18.42|20.35|18.42|20.04|18.13|0
1657017300000|2022-07-05 10:35:00|20.29|18.36|20.35|18.41|20.42|18.47|20.17|18.24|0
1657017600000|2022-07-05 10:40:00|20.32|18.39|20.16|18.24|20.32|18.39|19.98|18.07|0
1657017900000|2022-07-05 10:45:00|20.19|18.27|20.44|18.5|20.51|18.55|20.05|18.14|0
1657018200000|2022-07-05 10:50:00|20.48|18.53|20.71|18.74|20.76|18.78|20.48|18.53|0
1657018500000|2022-07-05 10:55:00|20.73|18.75|20.16|18.24|20.73|18.75|19.94|18.04|0
1657018800000|2022-07-05 11:00:00|20.25|18.32|20.28|18.35|20.44|18.49|20.05|18.14|0
1657019100000|2022-07-05 11:05:00|20.25|18.32|20.15|18.23|20.38|18.44|20.02|18.12|0
1657019400000|2022-07-05 11:10:00|20.12|18.2|19.93|18.03|20.26|18.33|19.93|18.03|0
1657019700000|2022-07-05 11:15:00|19.96|18.06|19.44|17.58|19.99|18.09|19.34|17.5|0
1657020000000|2022-07-05 11:20:00|19.47|17.61|19.99|18.09|19.99|18.09|19.47|17.61|0
1657020300000|2022-07-05 11:25:00|20.01|18.1|19.72|17.84|20.03|18.12|19.55|17.69|0
1657020600000|2022-07-05 11:30:00|19.78|17.89|19.36|17.52|19.78|17.89|19.32|17.48|0
1657020900000|2022-07-05 11:35:00|19.35|17.51|19.54|17.68|19.58|17.71|19.27|17.44|0
1657021200000|2022-07-05 11:40:00|19.61|17.74|19.09|17.27|19.7|17.82|19|17.19|0
1657021500000|2022-07-05 11:45:00|19.06|17.24|18.82|17.03|19.16|17.34|18.82|17.03|0
1657021800000|2022-07-05 11:50:00|18.51|16.75|18.2|16.47|18.73|16.95|18.17|16.44|0
1657022100000|2022-07-05 11:55:00|18.23|16.49|18.2|16.47|18.43|16.68|18.06|16.34|0
1657022400000|2022-07-05 12:00:00|18.29|16.55|17.67|15.99|18.29|16.55|17.66|15.97|0
1657022700000|2022-07-05 12:05:00|17.66|15.97|18.19|16.46|18.25|16.51|17.1|15.47|0
1657023000000|2022-07-05 12:10:00|18.28|16.54|18.1|16.38|18.48|16.72|17.74|16.05|0
1657023300000|2022-07-05 12:15:00|17.99|16.28|18.24|16.51|18.43|16.68|17.82|16.12|0
1657023600000|2022-07-05 12:20:00|18.26|16.52|18.28|16.54|18.47|16.71|17.85|16.15|0
1657023900000|2022-07-05 12:25:00|18.3|16.56|18.33|16.58|18.59|16.82|18.27|16.53|0
1657024200000|2022-07-05 12:30:00|18.3|16.56|18.34|16.6|18.43|16.67|17.87|16.17|0
1657024500000|2022-07-05 12:35:00|18.37|16.62|18.48|16.72|18.51|16.75|17.79|16.09|0
1657024800000|2022-07-05 12:40:00|18.5|16.74|18.41|16.66|18.69|16.91|18.34|16.59|0
1657025100000|2022-07-05 12:45:00|18.45|16.7|18.76|16.97|18.9|17.1|18.28|16.54|0
1657025400000|2022-07-05 12:50:00|18.77|16.98|18.41|16.66|18.82|17.02|18.24|16.5|0
1657025700000|2022-07-05 12:55:00|18.35|16.61|17.81|16.12|18.38|16.63|17.62|15.94|0
1657026000000|2022-07-05 13:00:00|17.76|16.07|18.01|16.29|18.01|16.29|17.54|15.87|0
1657026300000|2022-07-05 13:05:00|17.98|16.27|17.81|16.12|18.01|16.29|17.62|15.94|0
1657026600000|2022-07-05 13:10:00|17.87|16.17|18.23|16.5|18.23|16.5|17.76|16.06|0
1657026900000|2022-07-05 13:15:00|18.29|16.55|17.95|16.24|18.32|16.57|17.89|16.19|0
1657027200000|2022-07-05 13:20:00|17.98|16.26|18.14|16.42|18.16|16.43|17.78|16.09|0
1657027500000|2022-07-05 13:25:00|18.09|16.36|17.67|15.98|18.12|16.39|17.67|15.98|0
1657027800000|2022-07-05 13:30:00|17.83|16.13|16.51|14.94|17.83|16.13|15.78|14.28|0
1657028100000|2022-07-05 13:35:00|16.47|14.9|15.83|14.32|16.86|15.26|15.83|14.32|0
1657028400000|2022-07-05 13:40:00|15.8|14.3|16.48|14.91|17.14|15.51|15.73|14.23|0
1657028700000|2022-07-05 13:45:00|16.32|14.77|17.06|15.43|17.84|16.15|16.21|14.66|0
1657029000000|2022-07-05 13:50:00|17.2|15.56|16.45|14.88|17.24|15.6|16.24|14.7|0
1657029300000|2022-07-05 13:55:00|16.53|14.95|16.43|14.87|16.79|15.19|15.85|14.34|0
1657029600000|2022-07-05 14:00:00|16.49|14.92|15.56|14.08|17|15.38|15.46|13.99|0
1657029900000|2022-07-05 14:05:00|15.63|14.15|16.21|14.67|16.21|14.67|15.49|14.01|0
1657030200000|2022-07-05 14:10:00|16.29|14.74|17.56|15.89|17.7|16.01|16.11|14.58|0
1657030500000|2022-07-05 14:15:00|17.53|15.86|16.81|15.21|17.53|15.86|16.36|14.81|0
1657030800000|2022-07-05 14:20:00|16.7|15.11|16.97|15.35|17.31|15.67|16.57|14.99|0
1657031100000|2022-07-05 14:25:00|16.91|15.3|17.02|15.4|17.39|15.74|16.52|14.94|0
1657031400000|2022-07-05 14:30:00|16.94|15.32|16.65|15.07|17.21|15.57|16.37|14.81|0
1657031700000|2022-07-05 14:35:00|16.63|15.04|18.43|16.67|18.69|16.91|16.49|14.92|0
1657032000000|2022-07-05 14:40:00|18.37|16.62|16.11|14.58|18.63|16.85|16.11|14.58|0
1657032300000|2022-07-05 14:45:00|16.03|14.51|16.01|14.48|16.14|14.6|15.35|13.89|0
1657032600000|2022-07-05 14:50:00|15.98|14.46|15.45|13.98|16.01|14.48|15.3|13.84|0
1657032900000|2022-07-05 14:55:00|15.4|13.93|15.52|14.04|15.75|14.25|15.22|13.77|0
1657033200000|2022-07-05 15:00:00|15.57|14.09|15.07|13.64|15.57|14.09|14.64|13.24|0
1657033500000|2022-07-05 15:05:00|15.1|13.66|15.24|13.79|15.37|13.9|14.57|13.17|0
1657033800000|2022-07-05 15:10:00|15.22|13.77|16.05|14.52|16.07|14.54|14.59|13.19|0
1657034100000|2022-07-05 15:15:00|16.07|14.54|16.06|14.53|16.37|14.81|15.76|14.26|0
1657034400000|2022-07-05 15:20:00|16.09|14.56|15.81|14.3|16.4|14.84|15.56|14.08|0
1657034700000|2022-07-05 15:25:00|15.86|14.35|15.98|14.46|16.27|14.72|15.58|14.1|0
1657035000000|2022-07-05 15:30:00|15.91|14.39|16.06|14.53|16.63|15.05|15.63|14.14|0
1657035300000|2022-07-05 15:35:00|16.11|14.58|15.85|14.34|16.29|14.74|15.6|14.12|0
1657035600000|2022-07-05 15:40:00|15.83|14.32|17.26|15.62|17.37|15.72|15.83|14.32|0
1657035900000|2022-07-05 15:45:00|17.37|15.72|17.73|16.04|17.95|16.24|17.16|15.52|0
1657036200000|2022-07-05 15:50:00|17.7|16.01|18|16.29|18|16.29|17.34|15.69|0
1657036500000|2022-07-05 15:55:00|17.92|16.21|17.56|15.89|18.09|16.36|17.42|15.76|0
1657036800000|2022-07-05 16:00:00|17.64|15.96|17.29|15.64|18.06|16.34|17.15|15.52|0
1657037100000|2022-07-05 16:05:00|17.37|15.71|18.03|16.31|18.08|16.36|17.15|15.52|0
1657037400000|2022-07-05 16:10:00|18.06|16.34|16.74|15.15|18.39|16.64|16.42|14.86|0
1657037700000|2022-07-05 16:15:00|16.77|15.17|17.02|15.4|17.14|15.51|16.21|14.67|0
1657038000000|2022-07-05 16:20:00|16.98|15.36|18.23|16.49|18.23|16.49|16.63|15.05|0
1657038300000|2022-07-05 16:25:00|18.29|16.55|17.62|15.94|18.35|16.6|17.56|15.89|0
1657038600000|2022-07-05 16:30:00|17.67|15.99|17.48|15.81|17.9|16.19|17.34|15.69|0
1657038900000|2022-07-05 16:35:00|17.45|15.79|17.35|15.69|17.95|16.24|17.26|15.62|0
1657039200000|2022-07-05 16:40:00|17.26|15.62|16.64|15.05|17.46|15.79|16.45|14.88|0
1657039500000|2022-07-05 16:45:00|16.62|15.04|16.06|14.53|16.66|15.08|15.93|14.41|0
1657039800000|2022-07-05 16:50:00|16.11|14.57|16.16|14.62|16.24|14.69|15.75|14.25|0
1657040100000|2022-07-05 16:55:00|16.08|14.55|15.95|14.43|16.21|14.67|15.87|14.36|0
1657040400000|2022-07-05 17:00:00|16|14.48|16.77|15.17|16.77|15.17|15.92|14.41|0
1657040700000|2022-07-05 17:05:00|16.82|15.22|16.51|14.94|16.82|15.22|15.92|14.41|0
1657041000000|2022-07-05 17:10:00|16.55|14.97|17.01|15.39|17.09|15.46|16.5|14.93|0
1657041300000|2022-07-05 17:15:00|17.03|15.41|17.81|16.11|17.81|16.11|16.88|15.28|0
1657041600000|2022-07-05 17:20:00|17.78|16.09|17.72|16.03|18.15|16.42|17.58|15.91|0
1657041900000|2022-07-05 17:25:00|17.75|16.06|17.72|16.03|17.95|16.24|17.61|15.93|0
1657042200000|2022-07-05 17:30:00|17.69|16.01|18.06|16.34|18.06|16.34|17.41|15.76|0
1657042500000|2022-07-05 17:35:00|18.03|16.31|18.52|16.76|18.61|16.84|18.03|16.31|0
1657042800000|2022-07-05 17:40:00|18.55|16.78|18.26|16.52|18.9|17.1|18.23|16.49|0
1657043100000|2022-07-05 17:45:00|18.31|16.57|18|16.28|18.31|16.57|17.35|15.7|0
1657043400000|2022-07-05 17:50:00|17.97|16.26|18.15|16.42|18.23|16.49|17.86|16.15|0
1657043700000|2022-07-05 17:55:00|18.17|16.44|18.19|16.46|18.28|16.54|17.85|16.15|0
1657044000000|2022-07-05 18:00:00|18.22|16.49|19.04|17.23|19.1|17.28|17.97|16.26|0
1657044300000|2022-07-05 18:05:00|19.01|17.2|18.48|16.72|19.01|17.2|18.34|16.59|0
1657044600000|2022-07-05 18:10:00|18.54|16.77|18.74|16.96|18.98|17.17|18.48|16.72|0
1657044900000|2022-07-05 18:15:00|18.8|17.01|19.07|17.25|19.07|17.25|18.16|16.43|0
1657045200000|2022-07-05 18:20:00|19.04|17.22|19.36|17.52|19.36|17.52|18.71|16.93|0
1657045500000|2022-07-05 18:25:00|19.33|17.49|19.97|18.07|20.19|18.27|19.18|17.36|0
1657045800000|2022-07-05 18:30:00|20.04|18.13|20.79|18.81|20.79|18.81|20.04|18.13|0
1657046100000|2022-07-05 18:35:00|20.76|18.78|21.86|19.78|21.86|19.78|20.57|18.61|0
1657046400000|2022-07-05 18:40:00|21.9|19.81|21.34|19.3|21.93|19.84|21.21|19.19|0
1657046700000|2022-07-05 18:45:00|21.37|19.33|21.04|19.04|21.66|19.6|20.75|18.78|0
1657047000000|2022-07-05 18:50:00|21.01|19.01|21.23|19.21|21.3|19.27|20.88|18.89|0
1657047300000|2022-07-05 18:55:00|21.17|19.15|21.2|19.18|21.49|19.45|20.98|18.98|0
1657047600000|2022-07-05 19:00:00|21.23|19.21|21|19|21.36|19.33|20.4|18.46|0
1657047900000|2022-07-05 19:05:00|21.04|19.03|22.19|20.07|22.19|20.07|21.04|19.03|0
1657048200000|2022-07-05 19:10:00|22.17|20.06|20.13|18.21|22.34|20.22|19.1|17.28|0
1657048500000|2022-07-05 19:15:00|20.16|18.24|18.95|17.14|20.16|18.24|18.86|17.06|0
1657048800000|2022-07-05 19:20:00|19.01|17.2|20.38|18.44|20.44|18.5|19.01|17.2|0
1657049100000|2022-07-05 19:25:00|20.44|18.5|20.7|18.73|20.96|18.97|20.12|18.21|0
1657049400000|2022-07-05 19:30:00|20.6|18.64|21.03|19.02|21.03|19.02|20.12|18.21|0
1657049700000|2022-07-05 19:35:00|20.99|18.99|21.14|19.13|21.54|19.48|20.39|18.44|0
1657050000000|2022-07-05 19:40:00|21.34|19.3|21.43|19.39|21.6|19.54|21.14|19.12|0
1657050300000|2022-07-05 19:45:00|21.33|19.3|22.17|20.06|22.17|20.06|21.14|19.12|0
1657050600000|2022-07-05 19:50:00|22.2|20.09|21.8|19.72|22.2|20.09|20.97|18.97|0
1657050900000|2022-07-05 19:55:00|21.6|19.54|22.54|20.4|22.54|20.4|21.3|19.27|0
1657051200000|2022-07-05 20:00:00|23.06|20.86|21.57|19.52|23.09|20.89|21.27|19.25|0
1657051500000|2022-07-05 20:05:00|21.6|19.55|21.47|19.42|21.6|19.55|21.07|19.06|0
1657051800000|2022-07-05 20:10:00|21.43|19.39|21.2|19.18|21.5|19.45|21.17|19.15|0
1657052100000|2022-07-05 20:15:00|21.3|19.27|21.43|19.39|21.5|19.45|21.17|19.15|0
1657052400000|2022-07-05 20:20:00|21.5|19.45|21.6|19.54|21.63|19.57|21.43|19.39|0
1657052700000|2022-07-05 20:25:00|21.63|19.57|21.7|19.63|21.7|19.63|21.53|19.48|0
1657053000000|2022-07-05 20:30:00|21.66|19.6|21.71|19.64|21.8|19.72|21.63|19.57|0
1657053300000|2022-07-05 20:35:00|21.73|19.66|21.66|19.6|21.76|19.69|21.66|19.6|0
1657053600000|2022-07-05 20:40:00|21.69|19.63|21.66|19.59|21.76|19.69|21.59|19.53|0
1657053900000|2022-07-05 20:45:00|21.62|19.56|21.77|19.7|21.79|19.71|21.62|19.56|0
1657054200000|2022-07-05 20:50:00|21.72|19.65|21.72|19.65|21.79|19.71|21.69|19.62|0
1657054500000|2022-07-05 20:55:00|21.7|19.64|21.7|19.63|21.79|19.71|21.67|19.6|0
1657054800000|2022-07-05 21:00:00|21.68|19.61|21.72|19.65|21.72|19.65|21.68|19.61|0
1657055100000|2022-07-05 21:05:00|21.73|19.66|21.69|19.62|21.73|19.66|21.69|19.62|0
1657055400000|2022-07-05 21:10:00|21.71|19.64|21.7|19.63|21.71|19.64|21.68|19.62|0
1657055700000|2022-07-05 21:15:00|21.71|19.65|21.7|19.63|21.71|19.65|21.66|19.6|0
1657056000000|2022-07-05 21:20:00|21.69|19.62|21.7|19.64|21.71|19.64|21.68|19.61|0
1657056300000|2022-07-05 21:25:00|21.68|19.62|21.67|19.61|21.69|19.63|21.67|19.61|0
1657056600000|2022-07-05 21:30:00|21.66|19.6|21.65|19.59|21.66|19.6|21.65|19.59|0
1657056900000|2022-07-05 21:35:00|21.68|19.62|21.73|19.66|21.75|19.68|21.68|19.62|0
1657057200000|2022-07-05 21:40:00|21.69|19.63|21.63|19.57|21.71|19.64|21.63|19.57|0
1657057500000|2022-07-05 21:45:00|21.64|19.58|21.62|19.56|21.68|19.61|21.61|19.55|0
1657057800000|2022-07-05 21:50:00|21.61|19.55|21.67|19.61|21.68|19.62|21.6|19.54|0
1657058100000|2022-07-05 21:55:00|21.68|19.62|21.74|19.67|21.74|19.67|21.68|19.61|0
1657058400000|2022-07-05 22:00:00|22.29|20.17|22.17|20.06|22.34|20.22|21.83|19.75|0
1657058700000|2022-07-05 22:05:00|22.27|20.15|21.91|19.83|22.34|20.21|21.91|19.83|0
1657059000000|2022-07-05 22:10:00|21.93|19.84|22.34|20.21|22.37|20.24|21.83|19.75|0
1657059300000|2022-07-05 22:15:00|22.37|20.24|22.61|20.46|22.75|20.59|22.34|20.21|0
1657059600000|2022-07-05 22:20:00|22.65|20.49|22.16|20.05|22.65|20.49|22.13|20.02|0
1657059900000|2022-07-05 22:25:00|22.13|20.02|21.99|19.9|22.28|20.16|21.92|19.84|0
1657060200000|2022-07-05 22:30:00|21.96|19.87|22.02|19.93|22.23|20.11|21.96|19.86|0
1657060500000|2022-07-05 22:35:00|21.99|19.89|22.09|19.99|22.16|20.05|21.92|19.83|0
1657060800000|2022-07-05 22:40:00|22.07|19.97|21.78|19.71|22.07|19.97|21.61|19.56|0
1657061100000|2022-07-05 22:45:00|21.76|19.69|21.78|19.71|21.85|19.77|21.6|19.54|0
1657061400000|2022-07-05 22:50:00|21.8|19.72|21.58|19.52|21.88|19.8|21.58|19.52|0
1657061700000|2022-07-05 22:55:00|21.59|19.54|21.74|19.67|21.78|19.7|21.56|19.51|0
1657062000000|2022-07-05 23:00:00|21.78|19.7|21.94|19.85|21.96|19.87|21.68|19.61|0
1657062300000|2022-07-05 23:05:00|21.96|19.87|21.87|19.79|22.05|19.95|21.86|19.78|0
1657062600000|2022-07-05 23:10:00|21.86|19.78|21.74|19.67|21.89|19.81|21.7|19.64|0
1657062900000|2022-07-05 23:15:00|21.7|19.64|21.62|19.56|21.74|19.67|21.6|19.54|0
1657063200000|2022-07-05 23:20:00|21.6|19.54|21.6|19.54|21.7|19.63|21.6|19.54|0
1657063500000|2022-07-05 23:25:00|21.58|19.53|21.27|19.24|21.63|19.57|21.27|19.24|0
1657063800000|2022-07-05 23:30:00|21.23|19.21|20.82|18.84|21.26|19.24|20.8|18.82|0
1657064100000|2022-07-05 23:35:00|20.84|18.85|20.92|18.92|20.93|18.94|20.7|18.73|0
1657064400000|2022-07-05 23:40:00|20.87|18.88|20.78|18.8|21.06|19.06|20.74|18.76|0
1657064700000|2022-07-05 23:45:00|20.77|18.79|20.73|18.76|20.91|18.92|20.67|18.7|0
1657065000000|2022-07-05 23:50:00|20.77|18.79|20.44|18.49|20.8|18.82|20.39|18.45|0
1657065300000|2022-07-05 23:55:00|20.41|18.47|20.57|18.61|20.57|18.61|20.31|18.38|0
1657065600000|2022-07-06 00:00:00|20.67|18.7|21.01|19|21.39|19.35|20.66|18.7|0
1657065900000|2022-07-06 00:05:00|21.09|19.08|21.28|19.26|21.42|19.38|21.02|19.02|0
1657066200000|2022-07-06 00:10:00|21.35|19.32|21.33|19.3|21.42|19.38|21.05|19.05|0
1657066500000|2022-07-06 00:15:00|21.32|19.29|21.65|19.59|21.78|19.71|21.32|19.29|0
1657066800000|2022-07-06 00:20:00|21.66|19.6|21.11|19.1|21.66|19.6|21.05|19.04|0
1657067100000|2022-07-06 00:25:00|21.13|19.12|21.31|19.28|21.46|19.42|21.02|19.01|0
1657067400000|2022-07-06 00:30:00|21.33|19.3|21.51|19.46|21.54|19.49|21.24|19.22|0
1657067700000|2022-07-06 00:35:00|21.48|19.43|21.32|19.29|21.68|19.61|21.19|19.17|0
1657068000000|2022-07-06 00:40:00|21.34|19.31|22.67|20.51|22.67|20.51|21.24|19.22|0
1657068300000|2022-07-06 00:45:00|22.73|20.57|22.94|20.76|23.16|20.95|22.49|20.35|0
1657068600000|2022-07-06 00:50:00|22.98|20.79|22.8|20.63|23.14|20.93|22.75|20.58|0
1657068900000|2022-07-06 00:55:00|22.85|20.68|22.85|20.67|23.12|20.92|22.77|20.6|0
1657069200000|2022-07-06 01:00:00|22.87|20.69|22.9|20.72|22.9|20.72|22.73|20.56|0
1657069500000|2022-07-06 01:05:00|22.94|20.75|23.65|21.4|23.74|21.48|22.94|20.75|0
1657069800000|2022-07-06 01:10:00|23.68|21.43|23.36|21.13|23.72|21.46|23.27|21.05|0
1657070100000|2022-07-06 01:15:00|23.32|21.1|22.95|20.76|23.32|21.1|22.81|20.64|0
1657070400000|2022-07-06 01:20:00|22.91|20.73|24.3|21.99|24.3|21.99|22.65|20.49|0
1657070700000|2022-07-06 01:25:00|24.25|21.94|23.82|21.55|24.34|22.02|23.64|21.39|0
1657071000000|2022-07-06 01:30:00|23.75|21.48|23.57|21.32|23.92|21.65|23.48|21.24|0
1657071300000|2022-07-06 01:35:00|23.62|21.37|22.83|20.65|23.72|21.46|22.81|20.64|0
1657071600000|2022-07-06 01:40:00|22.76|20.59|22.28|20.16|22.88|20.7|22.04|19.94|0
1657071900000|2022-07-06 01:45:00|22.18|20.07|22.5|20.36|22.57|20.42|22.11|20|0
1657072200000|2022-07-06 01:50:00|22.55|20.4|22.82|20.65|22.87|20.7|22.45|20.31|0
1657072500000|2022-07-06 01:55:00|22.81|20.63|22.6|20.44|22.93|20.74|22.6|20.44|0
1657072800000|2022-07-06 02:00:00|22.65|20.49|23.01|20.82|23.2|20.99|22.65|20.49|0
1657073100000|2022-07-06 02:05:00|23.03|20.83|23.03|20.83|23.03|20.83|22.65|20.49|0
1657073400000|2022-07-06 02:10:00|22.96|20.77|21.94|19.85|23.01|20.82|20.97|18.97|0
1657073700000|2022-07-06 02:15:00|21.95|19.86|21.58|19.53|22.06|19.96|21.52|19.47|0
1657074000000|2022-07-06 02:20:00|21.62|19.56|21.48|19.44|21.82|19.74|21.32|19.29|0
1657074300000|2022-07-06 02:25:00|21.52|19.47|21.76|19.69|21.88|19.8|21.42|19.38|0
1657074600000|2022-07-06 02:30:00|21.78|19.71|21.61|19.55|22.05|19.95|21.61|19.55|0
1657074900000|2022-07-06 02:35:00|21.63|19.57|21.59|19.54|21.81|19.73|21.54|19.49|0
1657075200000|2022-07-06 02:40:00|21.56|19.51|21.36|19.32|21.61|19.55|21.28|19.25|0
1657075500000|2022-07-06 02:45:00|21.34|19.31|20.88|18.89|21.44|19.4|20.87|18.88|0
1657075800000|2022-07-06 02:50:00|20.85|18.87|20.88|18.89|21.01|19.01|20.79|18.81|0
1657076100000|2022-07-06 02:55:00|20.91|18.92|21.24|19.22|21.37|19.34|20.9|18.91|0
1657076400000|2022-07-06 03:00:00|21.25|19.23|21.37|19.33|21.37|19.33|21.06|19.05|0
1657076700000|2022-07-06 03:05:00|21.4|19.36|21.43|19.39|21.53|19.48|21.27|19.24|0
1657077000000|2022-07-06 03:10:00|21.4|19.36|21.3|19.27|21.43|19.39|21.01|19|0
1657077300000|2022-07-06 03:15:00|21.27|19.24|21.6|19.54|21.73|19.66|21.23|19.21|0
1657077600000|2022-07-06 03:20:00|21.58|19.52|21.25|19.22|21.58|19.52|21.07|19.06|0
1657077900000|2022-07-06 03:25:00|21.28|19.25|21.33|19.3|21.33|19.3|20.95|18.96|0
1657078200000|2022-07-06 03:30:00|21.29|19.27|21.54|19.49|21.64|19.58|21.23|19.21|0
1657078500000|2022-07-06 03:35:00|21.52|19.47|21.76|19.68|21.94|19.85|21.46|19.41|0
1657078800000|2022-07-06 03:40:00|21.77|19.7|22.06|19.96|22.19|20.08|21.66|19.59|0
1657079100000|2022-07-06 03:45:00|22.09|19.99|22.19|20.08|22.19|20.08|22.02|19.93|0
1657079400000|2022-07-06 03:50:00|22.23|20.11|22.29|20.17|22.43|20.29|22.21|20.09|0
1657079700000|2022-07-06 03:55:00|22.26|20.14|22.6|20.45|22.63|20.48|22.16|20.05|0
1657080000000|2022-07-06 04:00:00|22.53|20.38|22.22|20.1|22.57|20.42|21.95|19.86|0
1657080300000|2022-07-06 04:05:00|22.24|20.12|22.3|20.18|22.3|20.18|22.12|20.01|0
1657080600000|2022-07-06 04:10:00|22.29|20.16|22.08|19.98|22.37|20.24|22.01|19.92|0
1657080900000|2022-07-06 04:15:00|22.13|20.02|22.06|19.96|22.15|20.04|21.96|19.87|0
1657081200000|2022-07-06 04:20:00|22.08|19.98|22.33|20.21|22.52|20.38|22.08|19.98|0
1657081500000|2022-07-06 04:25:00|22.35|20.22|22.01|19.91|22.38|20.25|22.01|19.91|0
1657081800000|2022-07-06 04:30:00|21.99|19.9|21.77|19.7|22.04|19.94|21.41|19.37|0
1657082100000|2022-07-06 04:35:00|21.7|19.64|21.9|19.82|21.94|19.85|21.7|19.64|0
1657082400000|2022-07-06 04:40:00|21.94|19.85|21.8|19.72|21.94|19.85|21.8|19.72|0
1657082700000|2022-07-06 04:45:00|21.83|19.75|21.63|19.57|21.87|19.78|21.53|19.48|0
1657083000000|2022-07-06 04:50:00|21.61|19.56|21.46|19.42|21.63|19.57|21.41|19.37|0
1657083300000|2022-07-06 04:55:00|21.45|19.4|21.59|19.54|21.66|19.6|21.43|19.39|0
1657083600000|2022-07-06 05:00:00|21.63|19.57|21.2|19.18|21.71|19.64|21.2|19.18|0
1657083900000|2022-07-06 05:05:00|21.16|19.15|21.31|19.28|21.47|19.43|21.03|19.03|0
1657084200000|2022-07-06 05:10:00|21.34|19.31|21.66|19.59|21.71|19.64|21.29|19.26|0
1657084500000|2022-07-06 05:15:00|21.64|19.58|21.65|19.59|21.72|19.65|21.41|19.37|0
1657084800000|2022-07-06 05:20:00|21.69|19.62|21.37|19.33|21.79|19.71|21.32|19.29|0
1657085100000|2022-07-06 05:25:00|21.34|19.3|21.27|19.24|21.49|19.44|21.15|19.14|0
1657085400000|2022-07-06 05:30:00|21.33|19.3|21.02|19.02|21.35|19.32|20.96|18.96|0
1657085700000|2022-07-06 05:35:00|21.05|19.05|20.43|18.48|21.2|19.18|20.43|18.48|0
1657086000000|2022-07-06 05:40:00|20.49|18.54|20.59|18.63|20.72|18.74|20.41|18.47|0
1657086300000|2022-07-06 05:45:00|20.67|18.7|20.88|18.89|21.14|19.13|20.65|18.69|0
1657086600000|2022-07-06 05:50:00|20.91|18.92|20.39|18.45|20.98|18.98|20.39|18.45|0
1657086900000|2022-07-06 05:55:00|20.42|18.48|19.88|17.99|20.46|18.51|19.85|17.96|0
1657087200000|2022-07-06 06:00:00|19.85|17.96|19.26|17.43|19.92|18.02|19.26|17.43|0
1657087500000|2022-07-06 06:05:00|19.2|17.37|18.93|17.12|19.23|17.4|18.87|17.07|0
1657087800000|2022-07-06 06:10:00|18.94|17.14|19.32|17.48|19.41|17.56|18.75|16.96|0
1657088100000|2022-07-06 06:15:00|19.29|17.45|19.47|17.62|19.66|17.79|19.21|17.38|0
1657088400000|2022-07-06 06:20:00|19.57|17.7|19.56|17.7|19.88|17.98|19.4|17.55|0
1657088700000|2022-07-06 06:25:00|19.59|17.73|19.72|17.84|19.83|17.94|19.38|17.53|0
1657089000000|2022-07-06 06:30:00|19.75|17.87|19.56|17.7|20|18.09|19.56|17.7|0
1657089300000|2022-07-06 06:35:00|19.53|17.67|19.45|17.6|19.72|17.84|19.44|17.58|0
1657089600000|2022-07-06 06:40:00|19.47|17.61|20.4|18.45|20.43|18.48|19.44|17.58|0
1657089900000|2022-07-06 06:45:00|20.43|18.48|20.52|18.57|20.52|18.57|20.09|18.18|0
1657090200000|2022-07-06 06:50:00|20.49|18.54|20.49|18.54|20.52|18.57|20.2|18.28|0
1657090500000|2022-07-06 06:55:00|20.5|18.55|21.32|19.29|21.32|19.29|20.47|18.52|0
1657090800000|2022-07-06 07:00:00|21.28|19.26|22.17|20.06|22.97|20.78|21.28|19.26|0
1657091100000|2022-07-06 07:05:00|22.19|20.07|21.75|19.67|22.76|20.59|21.68|19.61|0
1657091400000|2022-07-06 07:10:00|21.83|19.75|21.61|19.55|22.17|20.06|21.46|19.42|0
1657091700000|2022-07-06 07:15:00|21.59|19.54|22.1|19.99|22.1|19.99|21.59|19.54|0
1657092000000|2022-07-06 07:20:00|22.15|20.04|22.98|20.79|23.92|21.64|22.11|20.01|0
1657092300000|2022-07-06 07:25:00|22.91|20.72|23.26|21.04|23.7|21.45|22.89|20.71|0
1657092600000|2022-07-06 07:30:00|23.33|21.11|23.27|21.06|23.7|21.44|23.2|20.99|0
1657092900000|2022-07-06 07:35:00|23.31|21.09|23.34|21.12|23.74|21.47|23.02|20.83|0
1657093200000|2022-07-06 07:40:00|23.31|21.09|23.59|21.34|23.73|21.47|23.31|21.09|0
1657093500000|2022-07-06 07:45:00|23.57|21.33|23.05|20.86|23.64|21.39|22.85|20.67|0
1657093800000|2022-07-06 07:50:00|23.09|20.89|22.91|20.73|23.46|21.23|22.74|20.57|0
1657094100000|2022-07-06 07:55:00|22.88|20.7|22.72|20.55|23.05|20.86|22.6|20.45|0
1657094400000|2022-07-06 08:00:00|22.67|20.51|21.74|19.67|22.95|20.76|21.68|19.61|0
1657094700000|2022-07-06 08:05:00|21.73|19.66|22.52|20.38|22.7|20.54|21.58|19.52|0
1657095000000|2022-07-06 08:10:00|22.51|20.36|22.75|20.58|22.98|20.79|22.46|20.32|0
1657095300000|2022-07-06 08:15:00|22.82|20.64|21.97|19.88|22.82|20.64|21.91|19.82|0
1657095600000|2022-07-06 08:20:00|21.94|19.85|22.02|19.93|22.21|20.1|21.84|19.76|0
1657095900000|2022-07-06 08:25:00|22.04|19.94|21.33|19.3|22.07|19.97|21.33|19.3|0
1657096200000|2022-07-06 08:30:00|21.32|19.29|20.89|18.9|21.32|19.29|20.81|18.83|0
1657096500000|2022-07-06 08:35:00|20.91|18.91|21|19|21.25|19.22|20.78|18.8|0
1657096800000|2022-07-06 08:40:00|20.99|18.99|20.42|18.47|20.99|18.99|20.26|18.33|0
1657097100000|2022-07-06 08:45:00|20.43|18.49|20.32|18.39|20.64|18.68|20.3|18.37|0
1657097400000|2022-07-06 08:50:00|20.35|18.41|21.12|19.11|21.2|19.18|20.27|18.34|0
1657097700000|2022-07-06 08:55:00|21.13|19.12|20.68|18.71|21.3|19.27|20.68|18.71|0
1657098000000|2022-07-06 09:00:00|20.74|18.77|20.28|18.35|20.87|18.88|20.28|18.35|0
1657098300000|2022-07-06 09:05:00|20.29|18.36|20.75|18.78|20.75|18.78|20.17|18.25|0
1657098600000|2022-07-06 09:10:00|20.77|18.79|20.45|18.5|20.9|18.91|20.34|18.4|0
1657098900000|2022-07-06 09:15:00|20.43|18.49|20.87|18.88|20.96|18.97|20.16|18.24|0
1657099200000|2022-07-06 09:20:00|20.88|18.89|21.39|19.35|21.39|19.35|20.87|18.88|0
1657099500000|2022-07-06 09:25:00|21.42|19.38|21.72|19.65|21.79|19.71|21.32|19.29|0
1657099800000|2022-07-06 09:30:00|21.79|19.71|21.42|19.38|21.82|19.74|21.35|19.32|0
1657100100000|2022-07-06 09:35:00|21.45|19.41|21.09|19.08|21.5|19.45|20.99|18.99|0
1657100400000|2022-07-06 09:40:00|21.1|19.09|21.66|19.6|21.75|19.68|21.09|19.08|0
1657100700000|2022-07-06 09:45:00|21.68|19.61|21.68|19.61|21.81|19.74|21.38|19.34|0
1657101000000|2022-07-06 09:50:00|21.69|19.63|22.15|20.04|22.27|20.15|21.51|19.46|0
1657101300000|2022-07-06 09:55:00|22.23|20.12|22.11|20.01|22.33|20.21|21.98|19.89|0
1657101600000|2022-07-06 10:00:00|22.13|20.02|22.11|20|22.44|20.3|22.04|19.94|0
1657101900000|2022-07-06 10:05:00|22.18|20.07|22.23|20.11|22.55|20.41|22.13|20.02|0
1657102200000|2022-07-06 10:10:00|22.25|20.13|22.14|20.03|22.25|20.13|21.95|19.86|0
1657102500000|2022-07-06 10:15:00|22.16|20.05|22.09|19.98|22.31|20.19|22.04|19.94|0
1657102800000|2022-07-06 10:20:00|22.07|19.97|22.65|20.49|22.69|20.53|22.04|19.94|0
1657103100000|2022-07-06 10:25:00|22.69|20.53|22.6|20.45|22.72|20.56|22.38|20.24|0
1657103400000|2022-07-06 10:30:00|22.68|20.52|22.7|20.54|22.82|20.65|22.58|20.43|0
1657103700000|2022-07-06 10:35:00|22.72|20.55|22.51|20.36|22.79|20.62|22.39|20.26|0
1657104000000|2022-07-06 10:40:00|22.41|20.27|21.83|19.75|22.41|20.27|21.76|19.69|0
1657104300000|2022-07-06 10:45:00|21.88|19.79|21.71|19.64|21.93|19.84|21.54|19.49|0
1657104600000|2022-07-06 10:50:00|21.69|19.62|21.36|19.32|21.89|19.81|21.36|19.32|0
1657104900000|2022-07-06 10:55:00|21.37|19.34|21.75|19.68|21.75|19.68|21.32|19.29|0
1657105200000|2022-07-06 11:00:00|21.67|19.61|21.35|19.32|21.67|19.61|21.32|19.29|0
1657105500000|2022-07-06 11:05:00|21.39|19.35|21.25|19.23|21.45|19.41|21.09|19.08|0
1657105800000|2022-07-06 11:10:00|21.28|19.26|21.15|19.14|21.28|19.26|21.05|19.05|0
1657106100000|2022-07-06 11:15:00|21.18|19.17|21.4|19.36|21.48|19.43|21.05|19.05|0
1657106400000|2022-07-06 11:20:00|21.41|19.37|21.38|19.34|21.45|19.4|21.21|19.19|0
1657106700000|2022-07-06 11:25:00|21.36|19.33|21.11|19.1|21.58|19.52|21.05|19.04|0
1657107000000|2022-07-06 11:30:00|21.1|19.09|21.58|19.52|21.71|19.64|21.1|19.09|0
1657107300000|2022-07-06 11:35:00|21.61|19.55|21.61|19.55|21.71|19.64|21.48|19.43|0
1657107600000|2022-07-06 11:40:00|21.64|19.58|21.13|19.12|21.64|19.58|20.98|18.99|0
1657107900000|2022-07-06 11:45:00|21.11|19.1|20.71|18.73|21.11|19.1|20.66|18.69|0
1657108200000|2022-07-06 11:50:00|20.72|18.75|20.82|18.84|20.88|18.89|20.43|18.49|0
1657108500000|2022-07-06 11:55:00|20.8|18.82|20.98|18.98|20.98|18.98|20.69|18.72|0
1657108800000|2022-07-06 12:00:00|20.88|18.89|20.37|18.43|20.95|18.95|20.15|18.23|0
1657109100000|2022-07-06 12:05:00|20.3|18.37|20.34|18.4|20.69|18.72|20.24|18.31|0
1657109400000|2022-07-06 12:10:00|20.38|18.44|19.98|18.08|20.38|18.44|19.61|17.74|0
1657109700000|2022-07-06 12:15:00|20.02|18.11|20.24|18.31|20.36|18.42|19.92|18.02|0
1657110000000|2022-07-06 12:20:00|20.27|18.34|20.68|18.71|20.72|18.74|20.25|18.32|0
1657110300000|2022-07-06 12:25:00|20.71|18.74|20.46|18.51|20.71|18.74|20.33|18.39|0
1657110600000|2022-07-06 12:30:00|20.55|18.59|20.84|18.86|20.91|18.92|20.46|18.51|0
1657110900000|2022-07-06 12:35:00|20.81|18.83|21.27|19.24|21.33|19.3|20.78|18.8|0
1657111200000|2022-07-06 12:40:00|21.3|19.27|22|19.9|22|19.9|20.9|18.91|0
1657111500000|2022-07-06 12:45:00|21.97|19.87|22.51|20.37|22.55|20.4|21.9|19.81|0
1657111800000|2022-07-06 12:50:00|22.44|20.3|21.86|19.78|22.46|20.32|21.74|19.67|0
1657112100000|2022-07-06 12:55:00|21.83|19.75|21.72|19.66|21.89|19.81|21.49|19.44|0
1657112400000|2022-07-06 13:00:00|21.69|19.62|21.59|19.53|21.96|19.87|21.59|19.53|0
1657112700000|2022-07-06 13:05:00|21.62|19.56|21.89|19.8|21.96|19.87|21.55|19.5|0
1657113000000|2022-07-06 13:10:00|21.92|19.84|22.09|19.99|22.3|20.17|21.89|19.8|0
1657113300000|2022-07-06 13:15:00|22.12|20.02|21.75|19.68|22.16|20.05|21.62|19.56|0
1657113600000|2022-07-06 13:20:00|21.78|19.71|22.46|20.32|22.67|20.51|21.58|19.53|0
1657113900000|2022-07-06 13:25:00|22.5|20.36|22.36|20.23|22.71|20.54|21.95|19.86|0
1657114200000|2022-07-06 13:30:00|22.39|20.26|23.62|21.37|24.57|22.23|22.02|19.92|0
1657114500000|2022-07-06 13:35:00|23.73|21.47|21.51|19.46|23.73|21.47|21.41|19.37|0
1657114800000|2022-07-06 13:40:00|21.48|19.43|21.91|19.82|22.32|20.19|21.01|19.01|0
1657115100000|2022-07-06 13:45:00|21.94|19.85|20.64|18.68|22.11|20.01|20.39|18.45|0
1657115400000|2022-07-06 13:50:00|20.69|18.72|20.74|18.76|21.4|19.36|20.23|18.3|0
1657115700000|2022-07-06 13:55:00|20.77|18.79|21.85|19.77|22.31|20.19|20.32|18.38|0
1657116000000|2022-07-06 14:00:00|21.4|19.36|21.13|19.12|21.88|19.8|20.25|18.33|0
1657116300000|2022-07-06 14:05:00|20.98|18.98|23.4|21.17|23.76|21.49|20.98|18.98|0
1657116600000|2022-07-06 14:10:00|23.36|21.14|20.57|18.61|23.36|21.14|20|18.09|0
1657116900000|2022-07-06 14:15:00|20.73|18.76|20.68|18.71|21.16|19.14|20.15|18.23|0
1657117200000|2022-07-06 14:20:00|20.6|18.64|21.59|19.53|21.96|19.87|20.34|18.41|0
1657117500000|2022-07-06 14:25:00|21.42|19.38|21.82|19.74|22.3|20.18|21.06|19.05|0
1657117800000|2022-07-06 14:30:00|21.86|19.78|21.33|19.3|22.32|20.19|21.25|19.23|0
1657118100000|2022-07-06 14:35:00|21.32|19.29|21.22|19.2|21.62|19.56|20.89|18.9|0
1657118400000|2022-07-06 14:40:00|21.32|19.29|21.75|19.68|21.89|19.8|20.63|18.66|0
1657118700000|2022-07-06 14:45:00|21.78|19.71|20.59|18.63|22.04|19.94|20.59|18.63|0
1657119000000|2022-07-06 14:50:00|20.53|18.57|20.98|18.98|21.18|19.16|20.24|18.31|0
1657119300000|2022-07-06 14:55:00|21.01|19.01|21.18|19.16|21.44|19.4|20.46|18.51|0
1657119600000|2022-07-06 15:00:00|21.21|19.19|19.76|17.88|21.31|19.28|19.48|17.62|0
1657119900000|2022-07-06 15:05:00|19.66|17.79|19.95|18.05|20.3|18.36|19.53|17.67|0
1657120200000|2022-07-06 15:10:00|19.9|18|20.36|18.42|20.46|18.51|19.48|17.62|0
1657120500000|2022-07-06 15:15:00|20.33|18.39|20.54|18.59|20.91|18.92|20.33|18.39|0
1657120800000|2022-07-06 15:20:00|20.58|18.62|20.48|18.53|20.77|18.79|20.13|18.21|0
1657121100000|2022-07-06 15:25:00|20.54|18.59|20.3|18.36|20.54|18.59|19.52|17.66|0
1657121400000|2022-07-06 15:30:00|20.2|18.28|19.89|17.99|20.43|18.48|19.18|17.35|0
1657121700000|2022-07-06 15:35:00|19.79|17.91|20.06|18.15|20.23|18.31|19.73|17.85|0
1657122000000|2022-07-06 15:40:00|20.07|18.16|19.48|17.62|20.07|18.16|19.36|17.51|0
1657122300000|2022-07-06 15:45:00|19.39|17.54|19.62|17.75|20.1|18.19|19.11|17.29|0
1657122600000|2022-07-06 15:50:00|19.68|17.81|19.49|17.64|20.09|18.18|19.37|17.53|0
1657122900000|2022-07-06 15:55:00|19.65|17.78|20.15|18.23|20.28|18.35|19.43|17.58|0
1657123200000|2022-07-06 16:00:00|20.14|18.22|19.46|17.61|20.25|18.32|19.34|17.5|0
1657123500000|2022-07-06 16:05:00|19.55|17.69|19.4|17.55|20.12|18.2|19.18|17.36|0
1657123800000|2022-07-06 16:10:00|19.46|17.61|20.27|18.34|20.27|18.34|19.27|17.44|0
1657124100000|2022-07-06 16:15:00|20.24|18.31|19.96|18.05|20.37|18.43|19.83|17.94|0
1657124400000|2022-07-06 16:20:00|19.99|18.08|19.52|17.66|20.21|18.28|19.42|17.57|0
1657124700000|2022-07-06 16:25:00|19.48|17.63|20.01|18.11|20.08|18.17|19.48|17.63|0
1657125000000|2022-07-06 16:30:00|20.05|18.14|20.04|18.14|20.08|18.17|19.67|17.8|0
1657125300000|2022-07-06 16:35:00|20.08|18.16|19.83|17.94|20.36|18.42|19.71|17.83|0
1657125600000|2022-07-06 16:40:00|19.86|17.97|20.18|18.26|20.31|18.37|19.64|17.77|0
1657125900000|2022-07-06 16:45:00|20.15|18.23|19.89|18|20.24|18.31|19.86|17.97|0
1657126200000|2022-07-06 16:50:00|19.92|18.03|19.92|18.02|19.99|18.08|19.42|17.57|0
1657126500000|2022-07-06 16:55:00|19.95|18.05|20.14|18.22|20.3|18.37|19.76|17.88|0
1657126800000|2022-07-06 17:00:00|20.17|18.25|20.72|18.75|20.95|18.95|20.17|18.25|0
1657127100000|2022-07-06 17:05:00|20.82|18.83|21.34|19.31|21.54|19.49|20.78|18.81|0
1657127400000|2022-07-06 17:10:00|21.31|19.28|20.61|18.64|21.34|19.31|20.44|18.5|0
1657127700000|2022-07-06 17:15:00|20.67|18.7|20.6|18.64|20.77|18.79|20.28|18.35|0
1657128000000|2022-07-06 17:20:00|20.64|18.67|20.41|18.46|20.8|18.82|20.28|18.35|0
1657128300000|2022-07-06 17:25:00|20.44|18.49|20.15|18.23|20.54|18.58|19.96|18.06|0
1657128600000|2022-07-06 17:30:00|20.08|18.17|20.23|18.3|20.37|18.43|19.99|18.08|0
1657128900000|2022-07-06 17:35:00|20.24|18.31|20.43|18.49|20.53|18.58|20.15|18.23|0
1657129200000|2022-07-06 17:40:00|20.5|18.55|20.34|18.4|20.66|18.69|20.11|18.2|0
1657129500000|2022-07-06 17:45:00|20.3|18.37|20.63|18.66|20.76|18.78|20.3|18.37|0
1657129800000|2022-07-06 17:50:00|20.66|18.69|20.79|18.81|20.82|18.84|20.56|18.6|0
1657130100000|2022-07-06 17:55:00|20.82|18.84|20.83|18.85|21.08|19.08|20.59|18.63|0
1657130400000|2022-07-06 18:00:00|20.82|18.84|20.95|18.07|21.52|19.47|20.09|17.43|0
1657130700000|2022-07-06 18:05:00|21.14|18.26|21.29|18.41|23.02|20.14|21.14|18.26|0
1657131000000|2022-07-06 18:10:00|21.26|18.38|21.63|18.75|21.63|18.75|19.41|16.53|0
1657131300000|2022-07-06 18:15:00|21.64|18.76|20.6|17.72|21.64|18.76|20.37|17.49|0
1657131600000|2022-07-06 18:20:00|20.51|17.63|21.09|18.21|21.28|18.4|20.51|17.63|0
1657131900000|2022-07-06 18:25:00|21.03|18.15|23.1|20.22|23.1|20.22|20.3|17.42|0
1657132200000|2022-07-06 18:30:00|23.26|20.38|24.07|21.19|24.78|21.9|22.67|19.79|0
1657132500000|2022-07-06 18:35:00|24.21|21.33|24.21|21.33|24.81|21.93|23.25|20.37|0
1657132800000|2022-07-06 18:40:00|24.25|21.37|24.28|21.4|26.41|23.53|23.83|20.95|0
1657133100000|2022-07-06 18:45:00|24.39|21.51|23.45|20.57|24.74|21.86|23.38|20.5|0
1657133400000|2022-07-06 18:50:00|23.41|20.53|23.69|20.81|23.93|21.05|23.11|20.23|0
1657133700000|2022-07-06 18:55:00|23.51|20.63|24.07|21.19|24.14|21.26|23.34|20.46|0
1657134000000|2022-07-06 19:00:00|24.14|21.26|23.39|20.51|24.17|21.29|22.88|20|0
1657134300000|2022-07-06 19:05:00|23.32|20.44|23.87|20.99|23.87|20.99|23.09|20.21|0
1657134600000|2022-07-06 19:10:00|23.84|20.96|24.64|21.76|24.64|21.76|23.77|20.89|0
1657134900000|2022-07-06 19:15:00|24.61|21.73|24.64|21.76|24.93|22.05|24.08|21.2|0
1657135200000|2022-07-06 19:20:00|24.61|21.73|25.32|22.44|25.36|22.48|24.59|21.71|0
1657135500000|2022-07-06 19:25:00|25.36|22.48|25.29|22.41|25.4|22.52|24.89|22.01|0
1657135800000|2022-07-06 19:30:00|25.25|22.37|25.58|22.7|25.61|22.73|24.89|22.01|0
1657136100000|2022-07-06 19:35:00|26.07|23.19|23.79|20.91|26.07|23.19|23.72|20.84|0
1657136400000|2022-07-06 19:40:00|23.72|20.84|22.96|20.77|23.86|21.23|22.74|20.57|0
1657136700000|2022-07-06 19:45:00|22.92|20.74|22.6|20.45|23.36|21.14|22.29|20.16|0
1657137000000|2022-07-06 19:50:00|22.71|20.55|21.3|18.42|22.71|20.55|20.75|18.07|0
1657137300000|2022-07-06 19:55:00|21.23|18.35|22.21|19.33|22.38|19.5|21.07|18.19|0
1657137600000|2022-07-06 20:00:00|22.35|19.47|21.95|19.86|22.51|19.98|21.81|19.33|0
1657137900000|2022-07-06 20:05:00|21.98|19.89|22.33|20.2|22.51|20.36|21.98|19.89|0
1657138200000|2022-07-06 20:10:00|22.3|20.17|22.29|20.17|22.54|20.39|22.19|20.08|0
1657138500000|2022-07-06 20:15:00|22.26|20.14|22.4|20.26|22.4|20.26|22.22|20.11|0
1657138800000|2022-07-06 20:20:00|22.43|20.3|22.43|20.29|22.47|20.33|22.29|20.17|0
1657139100000|2022-07-06 20:25:00|22.45|20.31|22.43|20.29|22.5|20.36|22.39|20.26|0
1657139400000|2022-07-06 20:30:00|22.39|20.26|22.27|20.15|22.39|20.26|22.22|20.1|0
1657139700000|2022-07-06 20:35:00|22.29|20.16|22.28|20.16|22.5|20.35|22.25|20.13|0
1657140000000|2022-07-06 20:40:00|22.25|20.13|22.39|20.26|22.46|20.32|22.25|20.13|0
1657140300000|2022-07-06 20:45:00|22.35|20.22|22.4|20.27|22.44|20.3|22.28|20.16|0
1657140600000|2022-07-06 20:50:00|22.37|20.24|22.51|20.36|22.51|20.36|22.33|20.21|0
1657140900000|2022-07-06 20:55:00|22.58|20.43|22.66|20.51|22.66|20.51|22.54|20.4|0
1657141200000|2022-07-06 21:00:00|22.64|20.48|22.63|20.47|22.64|20.48|22.6|20.45|0
1657141500000|2022-07-06 21:05:00|22.62|20.48|22.62|20.47|22.65|20.5|22.61|20.46|0
1657141800000|2022-07-06 21:10:00|22.61|20.46|22.62|20.46|22.62|20.46|22.59|20.44|0
1657142100000|2022-07-06 21:15:00|22.61|20.47|22.67|20.51|22.73|20.57|22.61|20.45|0
1657142400000|2022-07-06 21:20:00|22.68|20.52|22.65|20.5|22.68|20.52|22.65|20.49|0
1657142700000|2022-07-06 21:25:00|22.62|20.49|22.63|20.48|22.64|20.49|22.62|20.47|0
1657143000000|2022-07-06 21:30:00|22.62|20.47|22.62|20.46|22.63|20.48|22.61|20.46|0
1657143300000|2022-07-06 21:35:00|22.61|20.47|22.63|20.47|22.63|20.47|22.61|20.47|0
1657143600000|2022-07-06 21:40:00|22.62|20.46|22.61|20.46|22.63|20.48|22.61|20.46|0
1657143900000|2022-07-06 21:45:00|22.65|20.49|22.63|20.47|22.68|20.52|22.63|20.47|0
1657144200000|2022-07-06 21:50:00|22.64|20.48|22.69|20.53|22.69|20.53|22.63|20.47|0
1657144500000|2022-07-06 21:55:00|22.68|20.52|22.57|20.42|22.72|20.55|22.56|20.41|0
1657144800000|2022-07-06 22:00:00|22.54|20.39|22.66|20.5|22.8|20.63|22.54|20.39|0
1657145100000|2022-07-06 22:05:00|22.69|20.53|22.71|20.55|22.8|20.63|22.69|20.53|0
1657145400000|2022-07-06 22:10:00|22.73|20.56|22.3|20.18|22.73|20.56|22.3|20.18|0
1657145700000|2022-07-06 22:15:00|22.32|20.19|22.41|20.27|22.44|20.31|22.27|20.15|0
1657146000000|2022-07-06 22:20:00|22.42|20.29|22.69|20.53|22.72|20.56|22.41|20.27|0
1657146300000|2022-07-06 22:25:00|22.65|20.49|22.47|20.33|22.65|20.49|22.44|20.3|0
1657146600000|2022-07-06 22:30:00|22.51|20.37|22.4|20.27|22.54|20.4|22.37|20.24|0
1657146900000|2022-07-06 22:35:00|22.38|20.25|22.23|20.11|22.38|20.25|22.09|19.98|0
1657147200000|2022-07-06 22:40:00|22.21|20.09|22.21|20.09|22.33|20.2|22.15|20.04|0
1657147500000|2022-07-06 22:45:00|22.22|20.11|22.26|20.14|22.33|20.2|22.22|20.11|0
1657147800000|2022-07-06 22:50:00|22.24|20.12|22.15|20.04|22.26|20.14|22.08|19.98|0
1657148100000|2022-07-06 22:55:00|22.18|20.07|22.15|20.04|22.18|20.07|22.05|19.95|0
1657148400000|2022-07-06 23:00:00|22.2|20.09|22.29|20.16|22.39|20.26|22.18|20.07|0
1657148700000|2022-07-06 23:05:00|22.32|20.2|22.28|20.16|22.43|20.29|22.21|20.1|0
1657149000000|2022-07-06 23:10:00|22.32|20.19|22.11|20|22.32|20.19|22.07|19.97|0
1657149300000|2022-07-06 23:15:00|22.14|20.03|22.04|19.94|22.14|20.03|21.97|19.88|0
1657149600000|2022-07-06 23:20:00|22.07|19.97|22|19.91|22.07|19.97|21.93|19.84|0
1657149900000|2022-07-06 23:25:00|22.04|19.94|22.07|19.97|22.1|20|22|19.9|0
1657150200000|2022-07-06 23:30:00|22.05|19.95|22.31|20.19|22.31|20.19|22.05|19.95|0
1657150500000|2022-07-06 23:35:00|22.29|20.17|22.17|20.06|22.31|20.19|22.07|19.96|0
1657150800000|2022-07-06 23:40:00|22.15|20.04|22.24|20.12|22.31|20.18|22.06|19.96|0
1657151100000|2022-07-06 23:45:00|22.2|20.09|22.6|20.45|22.73|20.56|22.17|20.06|0
1657151400000|2022-07-06 23:50:00|22.59|20.43|22.51|20.37|22.59|20.43|22.41|20.28|0
1657151700000|2022-07-06 23:55:00|22.48|20.34|22.34|20.21|22.51|20.37|22.34|20.21|0
1657152000000|2022-07-07 00:00:00|22.3|20.18|21.54|19.49|22.3|20.18|21.47|19.43|0
1657152300000|2022-07-07 00:05:00|21.35|19.32|21.17|19.15|21.47|19.43|21.03|19.03|0
1657152600000|2022-07-07 00:10:00|21.15|19.14|21.33|19.3|21.4|19.36|21.03|19.03|0
1657152900000|2022-07-07 00:15:00|21.3|19.27|21.33|19.3|21.43|19.39|20.91|18.92|0
1657153200000|2022-07-07 00:20:00|21.37|19.33|21.57|19.51|21.6|19.55|21.37|19.33|0
1657153500000|2022-07-07 00:25:00|21.6|19.54|21.46|19.42|21.64|19.58|21.36|19.33|0
1657153800000|2022-07-07 00:30:00|21.5|19.45|21.29|19.27|21.8|19.73|21.24|19.22|0
1657154100000|2022-07-07 00:35:00|21.26|19.23|21.84|19.76|21.84|19.76|21.26|19.23|0
1657154400000|2022-07-07 00:40:00|21.9|19.82|22.02|19.93|22.23|20.12|21.87|19.79|0
1657154700000|2022-07-07 00:45:00|22.01|19.91|21.73|19.66|22.11|20|21.73|19.66|0
1657155000000|2022-07-07 00:50:00|21.76|19.69|21.59|19.53|21.83|19.75|21.49|19.44|0
1657155300000|2022-07-07 00:55:00|21.61|19.55|21.57|19.52|21.73|19.66|21.49|19.44|0
1657155600000|2022-07-07 01:00:00|21.59|19.53|20.78|18.8|21.62|19.56|20.39|18.45|0
1657155900000|2022-07-07 01:05:00|20.85|18.86|20.88|18.89|20.98|18.98|20.75|18.77|0
1657156200000|2022-07-07 01:10:00|20.95|18.95|20.68|18.71|20.95|18.95|20.35|18.41|0
1657156500000|2022-07-07 01:15:00|20.63|18.66|20.45|18.5|20.71|18.74|20.41|18.47|0
1657156800000|2022-07-07 01:20:00|20.46|18.51|20.81|18.83|20.81|18.83|20.32|18.38|0
1657157100000|2022-07-07 01:25:00|20.86|18.87|20.74|18.76|21.11|19.1|20.71|18.73|0
1657157400000|2022-07-07 01:30:00|20.79|18.81|20.61|18.64|20.92|18.93|20.41|18.47|0
1657157700000|2022-07-07 01:35:00|20.57|18.61|20.38|18.44|20.77|18.79|20.34|18.41|0
1657158000000|2022-07-07 01:40:00|20.31|18.38|20.02|18.11|20.31|18.38|19.76|17.88|0
1657158300000|2022-07-07 01:45:00|20.08|18.17|20.27|18.34|20.27|18.34|19.92|18.02|0
1657158600000|2022-07-07 01:50:00|20.31|18.37|20.5|18.55|20.6|18.64|20.19|18.27|0
1657158900000|2022-07-07 01:55:00|20.48|18.53|20.55|18.59|20.6|18.64|20.35|18.41|0
1657159200000|2022-07-07 02:00:00|20.58|18.62|20.98|18.98|21.13|19.12|20.58|18.62|0
1657159500000|2022-07-07 02:05:00|20.96|18.96|20.92|18.93|21.16|19.14|20.86|18.87|0
1657159800000|2022-07-07 02:10:00|20.96|18.96|21.06|19.05|21.06|19.05|20.66|18.69|0
1657160100000|2022-07-07 02:15:00|21.09|19.08|21.36|19.32|21.63|19.57|21.06|19.05|0
1657160400000|2022-07-07 02:20:00|21.39|19.35|21.42|19.38|21.59|19.54|21.29|19.26|0
1657160700000|2022-07-07 02:25:00|21.41|19.37|21.12|19.11|21.41|19.37|21.08|19.08|0
1657161000000|2022-07-07 02:30:00|21.13|19.12|21.56|19.5|21.56|19.5|21.05|19.05|0
1657161300000|2022-07-07 02:35:00|21.59|19.53|21.62|19.56|21.76|19.69|21.35|19.32|0
1657161600000|2022-07-07 02:40:00|21.59|19.53|22.24|20.12|22.35|20.22|21.55|19.5|0
1657161900000|2022-07-07 02:45:00|22.31|20.19|22.38|20.25|22.45|20.31|22.21|20.09|0
1657162200000|2022-07-07 02:50:00|22.36|20.23|22.22|20.1|22.47|20.33|22.17|20.06|0
1657162500000|2022-07-07 02:55:00|22.24|20.12|22.53|20.39|22.59|20.44|22.13|20.03|0
1657162800000|2022-07-07 03:00:00|22.52|20.37|22.13|20.02|22.52|20.37|22.04|19.94|0
1657163100000|2022-07-07 03:05:00|22.16|20.05|22.18|20.07|22.23|20.12|22.06|19.96|0
1657163400000|2022-07-07 03:10:00|22.2|20.08|22.49|20.35|22.55|20.4|22.09|19.99|0
1657163700000|2022-07-07 03:15:00|22.48|20.34|22.67|20.51|22.69|20.53|22.27|20.14|0
1657164000000|2022-07-07 03:20:00|22.69|20.53|22.61|20.46|22.69|20.53|22.47|20.33|0
1657164300000|2022-07-07 03:25:00|22.65|20.49|22.42|20.28|22.68|20.52|22.33|20.2|0
1657164600000|2022-07-07 03:30:00|22.44|20.3|22.22|20.11|22.54|20.39|22.02|19.92|0
1657164900000|2022-07-07 03:35:00|22.26|20.14|22.33|20.2|22.36|20.23|22.15|20.04|0
1657165200000|2022-07-07 03:40:00|22.29|20.17|22.33|20.2|22.36|20.23|22.15|20.04|0
1657165500000|2022-07-07 03:45:00|22.36|20.23|22.11|20.01|22.64|20.49|22.05|19.95|0
1657165800000|2022-07-07 03:50:00|22.1|19.99|22.11|20.01|22.15|20.04|21.97|19.88|0
1657166100000|2022-07-07 03:55:00|22.15|20.04|21.92|19.83|22.15|20.04|21.88|19.8|0
1657166400000|2022-07-07 04:00:00|21.95|19.86|22.28|20.16|22.35|20.22|21.95|19.86|0
1657166700000|2022-07-07 04:05:00|22.32|20.19|22.11|20|22.42|20.29|22.11|20|0
1657167000000|2022-07-07 04:10:00|22.14|20.03|22.07|19.97|22.28|20.16|22.04|19.94|0
1657167300000|2022-07-07 04:15:00|22.1|20|22.03|19.94|22.31|20.19|22|19.9|0
1657167600000|2022-07-07 04:20:00|22|19.9|22.14|20.03|22.14|20.03|21.83|19.75|0
1657167900000|2022-07-07 04:25:00|22.1|20|22.06|19.96|22.14|20.03|22.03|19.93|0
1657168200000|2022-07-07 04:30:00|22.1|19.99|22.38|20.25|22.38|20.25|22.03|19.93|0
1657168500000|2022-07-07 04:35:00|22.41|20.28|22.41|20.28|22.45|20.31|22.27|20.15|0
1657168800000|2022-07-07 04:40:00|22.39|20.26|22.46|20.32|22.46|20.32|22.3|20.18|0
1657169100000|2022-07-07 04:45:00|22.44|20.31|22.55|20.4|22.65|20.5|22.41|20.27|0
1657169400000|2022-07-07 04:50:00|22.58|20.43|22.58|20.43|22.62|20.46|22.48|20.34|0
1657169700000|2022-07-07 04:55:00|22.56|20.41|22.61|20.46|22.65|20.49|22.56|20.41|0
1657170000000|2022-07-07 05:00:00|22.65|20.49|22.84|20.67|23.31|21.09|22.45|20.32|0
1657170300000|2022-07-07 05:05:00|22.83|20.65|23.4|21.17|23.44|21.2|22.75|20.59|0
1657170600000|2022-07-07 05:10:00|23.36|21.14|23.99|21.7|23.99|21.7|23.29|21.07|0
1657170900000|2022-07-07 05:15:00|24.02|21.73|23.8|21.53|24.24|21.94|23.8|21.53|0
1657171200000|2022-07-07 05:20:00|23.82|21.55|23.69|21.43|23.89|21.61|23.69|21.43|0
1657171500000|2022-07-07 05:25:00|23.7|21.45|23.61|21.36|23.76|21.5|23.54|21.3|0
1657171800000|2022-07-07 05:30:00|23.65|21.4|23.17|20.97|23.72|21.46|23.14|20.93|0
1657172100000|2022-07-07 05:35:00|23.14|20.93|23.1|20.9|23.35|21.13|22.96|20.77|0
1657172400000|2022-07-07 05:40:00|23.08|20.88|22.95|20.77|23.1|20.9|22.92|20.74|0
1657172700000|2022-07-07 05:45:00|23.03|20.83|23.24|21.03|23.39|21.16|23.03|20.83|0
1657173000000|2022-07-07 05:50:00|23.26|21.04|23.09|20.89|23.49|21.26|23.06|20.86|0
1657173300000|2022-07-07 05:55:00|23.13|20.93|23.24|21.02|23.27|21.06|23.06|20.86|0
1657173600000|2022-07-07 06:00:00|23.33|21.1|23.43|21.2|23.64|21.38|23.13|20.92|0
1657173900000|2022-07-07 06:05:00|23.42|21.19|23.56|21.32|23.56|21.32|23.16|20.96|0
1657174200000|2022-07-07 06:10:00|23.52|21.28|23.14|20.94|23.71|21.45|22.98|20.79|0
1657174500000|2022-07-07 06:15:00|23.16|20.95|23.27|21.05|23.56|21.31|23.14|20.94|0
1657174800000|2022-07-07 06:20:00|23.3|21.08|23.06|20.87|23.41|21.18|23.03|20.84|0
1657175100000|2022-07-07 06:25:00|23.08|20.88|23.08|20.88|23.23|21.01|22.88|20.71|0
1657175400000|2022-07-07 06:30:00|23.13|20.93|22.77|20.61|23.19|20.98|22.65|20.49|0
1657175700000|2022-07-07 06:35:00|22.79|20.62|22.67|20.51|22.83|20.65|22.51|20.36|0
1657176000000|2022-07-07 06:40:00|22.68|20.52|22.68|20.52|22.86|20.68|22.67|20.51|0
1657176300000|2022-07-07 06:45:00|22.72|20.55|22.86|20.68|22.95|20.76|22.68|20.52|0
1657176600000|2022-07-07 06:50:00|22.8|20.63|23.05|20.86|23.07|20.88|22.8|20.63|0
1657176900000|2022-07-07 06:55:00|23.04|20.84|22.86|20.68|23.16|20.95|22.82|20.65|0
1657177200000|2022-07-07 07:00:00|22.89|20.71|22.76|20.6|23.32|21.1|22.71|20.55|0
1657177500000|2022-07-07 07:05:00|22.82|20.64|23.28|21.07|23.32|21.1|22.78|20.61|0
1657177800000|2022-07-07 07:10:00|23.25|21.03|22.57|20.42|23.28|21.07|22.49|20.35|0
1657178100000|2022-07-07 07:15:00|22.6|20.45|22.58|20.43|22.67|20.51|22.25|20.13|0
1657178400000|2022-07-07 07:20:00|22.56|20.41|23.28|21.06|23.31|21.09|22.56|20.41|0
1657178700000|2022-07-07 07:25:00|23.2|20.99|22.89|20.71|23.32|21.1|22.79|20.62|0
1657179000000|2022-07-07 07:30:00|22.96|20.78|23.87|21.6|23.87|21.6|22.96|20.78|0
1657179300000|2022-07-07 07:35:00|23.84|21.57|23.61|21.36|23.87|21.6|23.58|21.33|0
1657179600000|2022-07-07 07:40:00|23.59|21.35|23.28|21.07|23.72|21.46|23.1|20.9|0
1657179900000|2022-07-07 07:45:00|23.25|21.03|23.35|21.13|23.48|21.25|23.14|20.94|0
1657180200000|2022-07-07 07:50:00|23.37|21.15|23.1|20.9|23.43|21.2|23.03|20.83|0
1657180500000|2022-07-07 07:55:00|23.21|21|23.39|21.16|23.5|21.26|23.15|20.95|0
1657180800000|2022-07-07 08:00:00|23.48|21.24|23.51|21.27|23.68|21.42|23.35|21.13|0
1657181100000|2022-07-07 08:05:00|23.49|21.26|24.01|21.72|24.08|21.79|23.44|21.21|0
1657181400000|2022-07-07 08:10:00|24.03|21.74|23.6|21.35|24.03|21.74|23.49|21.25|0
1657181700000|2022-07-07 08:15:00|23.58|21.34|23.54|21.3|23.67|21.42|23.49|21.25|0
1657182000000|2022-07-07 08:20:00|23.6|21.35|23.67|21.42|23.74|21.48|23.53|21.28|0
1657182300000|2022-07-07 08:25:00|23.71|21.45|23.74|21.48|23.74|21.48|23.58|21.33|0
1657182600000|2022-07-07 08:30:00|23.78|21.51|23.63|21.38|23.96|21.68|23.59|21.35|0
1657182900000|2022-07-07 08:35:00|23.61|21.36|23.23|21.01|23.81|21.55|23.01|20.82|0
1657183200000|2022-07-07 08:40:00|23.26|21.05|22.55|20.4|23.26|21.05|22.55|20.4|0
1657183500000|2022-07-07 08:45:00|22.56|20.41|22.47|20.33|22.76|20.59|22.44|20.3|0
1657183800000|2022-07-07 08:50:00|22.51|20.36|22.72|20.56|22.86|20.68|22.47|20.33|0
1657184100000|2022-07-07 08:55:00|22.75|20.59|23.51|21.27|24.03|21.74|22.15|20.04|0
1657184400000|2022-07-07 09:00:00|23.08|20.88|22.88|20.7|23.62|21.37|22.54|20.39|0
1657184700000|2022-07-07 09:05:00|22.86|20.68|23.04|20.84|23.18|20.97|22.45|20.31|0
1657185000000|2022-07-07 09:10:00|23.11|20.91|23.14|20.94|23.4|21.17|22.78|20.61|0
1657185300000|2022-07-07 09:15:00|23.18|20.97|23.61|21.36|23.69|21.43|23.11|20.91|0
1657185600000|2022-07-07 09:20:00|23.63|21.38|23.1|20.9|23.72|21.46|23.08|20.89|0
1657185900000|2022-07-07 09:25:00|23.14|20.93|22.92|20.74|23.36|21.13|22.81|20.64|0
1657186200000|2022-07-07 09:30:00|22.9|20.72|23.13|20.93|23.28|21.06|22.74|20.58|0
1657186500000|2022-07-07 09:35:00|23.15|20.95|23.13|20.93|23.42|21.19|22.92|20.73|0
1657186800000|2022-07-07 09:40:00|23.15|20.95|23.09|20.9|23.24|21.03|22.95|20.77|0
1657187100000|2022-07-07 09:45:00|23.06|20.86|22.81|20.63|23.13|20.93|22.66|20.51|0
1657187400000|2022-07-07 09:50:00|22.84|20.67|22.56|20.41|22.95|20.76|22.52|20.38|0
1657187700000|2022-07-07 09:55:00|22.59|20.44|22.41|20.28|22.68|20.52|22.38|20.25|0
1657188000000|2022-07-07 10:00:00|22.39|20.26|22.52|20.37|22.59|20.44|22.32|20.2|0
1657188300000|2022-07-07 10:05:00|22.48|20.34|22.32|20.2|22.75|20.58|22.29|20.17|0
1657188600000|2022-07-07 10:10:00|22.36|20.23|22.46|20.32|22.46|20.32|22.29|20.17|0
1657188900000|2022-07-07 10:15:00|22.44|20.31|21.95|19.86|22.6|20.45|21.9|19.82|0
1657189200000|2022-07-07 10:20:00|21.94|19.85|22.35|20.22|22.39|20.26|21.57|19.52|0
1657189500000|2022-07-07 10:25:00|22.39|20.26|22.55|20.4|22.62|20.46|22.18|20.07|0
1657189800000|2022-07-07 10:30:00|22.56|20.41|22.79|20.62|22.88|20.7|22.49|20.35|0
1657190100000|2022-07-07 10:35:00|22.81|20.64|22.84|20.67|22.85|20.67|22.53|20.38|0
1657190400000|2022-07-07 10:40:00|22.88|20.7|22.88|20.7|22.91|20.73|22.7|20.54|0
1657190700000|2022-07-07 10:45:00|22.91|20.73|22.91|20.73|23.06|20.86|22.84|20.67|0
1657191000000|2022-07-07 10:50:00|22.88|20.7|22.8|20.63|22.91|20.73|22.7|20.54|0
1657191300000|2022-07-07 10:55:00|22.77|20.6|23.02|20.82|23.07|20.87|22.5|20.36|0
1657191600000|2022-07-07 11:00:00|23.05|20.86|22.76|20.6|23.05|20.86|22.73|20.56|0
1657191900000|2022-07-07 11:05:00|22.73|20.56|22.62|20.47|22.83|20.66|22.58|20.43|0
1657192200000|2022-07-07 11:10:00|22.6|20.45|22.8|20.63|22.8|20.63|22.58|20.43|0
1657192500000|2022-07-07 11:15:00|22.76|20.59|22.72|20.56|22.83|20.66|22.56|20.41|0
1657192800000|2022-07-07 11:20:00|22.7|20.54|22.23|20.11|22.72|20.56|22.16|20.05|0
1657193100000|2022-07-07 11:25:00|22.24|20.13|22.26|20.14|22.58|20.43|22.24|20.13|0
1657193400000|2022-07-07 11:30:00|22.29|20.17|22.9|20.72|22.91|20.73|22.22|20.11|0
1657193700000|2022-07-07 11:35:00|22.91|20.73|22.86|20.68|23.04|20.84|22.79|20.62|0
1657194000000|2022-07-07 11:40:00|22.93|20.75|23.18|20.97|23.29|21.07|22.93|20.75|0
1657194300000|2022-07-07 11:45:00|23.29|21.07|23.12|20.92|23.29|21.07|22.89|20.71|0
1657194600000|2022-07-07 11:50:00|23.11|20.91|23.29|21.07|23.4|21.17|22.96|20.77|0
1657194900000|2022-07-07 11:55:00|23.32|21.1|23.69|21.43|23.8|21.53|23.32|21.1|0
1657195200000|2022-07-07 12:00:00|23.65|21.4|23.54|21.3|23.91|21.63|23.36|21.13|0
1657195500000|2022-07-07 12:05:00|23.57|21.33|23.61|21.36|23.72|21.46|23.46|21.23|0
1657195800000|2022-07-07 12:10:00|23.65|21.39|23.42|21.19|23.79|21.53|23.42|21.19|0
1657196100000|2022-07-07 12:15:00|23.4|21.18|22.88|20.7|23.48|21.24|22.88|20.7|0
1657196400000|2022-07-07 12:20:00|22.92|20.73|23.24|21.03|23.57|21.32|22.92|20.73|0
1657196700000|2022-07-07 12:25:00|23.22|21.01|23.18|20.97|23.46|21.22|23.09|20.89|0
1657197000000|2022-07-07 12:30:00|23.22|21.01|22.95|20.76|23.64|21.39|22.77|20.6|0
1657197300000|2022-07-07 12:35:00|22.89|20.71|23.16|20.95|23.34|21.12|22.8|20.63|0
1657197600000|2022-07-07 12:40:00|23.11|20.9|23.71|21.45|23.78|21.52|23.11|20.9|0
1657197900000|2022-07-07 12:45:00|23.74|21.48|23.14|20.93|24.12|21.82|22.78|20.61|0
1657198200000|2022-07-07 12:50:00|23.21|21|23.58|21.33|23.61|21.37|23.21|21|0
1657198500000|2022-07-07 12:55:00|23.54|21.3|23.15|20.95|23.61|21.36|23.15|20.95|0
1657198800000|2022-07-07 13:00:00|23.13|20.93|23.5|21.26|23.72|21.46|23.1|20.9|0
1657199100000|2022-07-07 13:05:00|23.46|21.23|23.22|21.01|23.61|21.36|23.06|20.86|0
1657199400000|2022-07-07 13:10:00|23.2|20.99|23.46|21.22|23.53|21.29|23.13|20.93|0
1657199700000|2022-07-07 13:15:00|23.42|21.19|23.13|20.92|23.42|21.19|22.96|20.78|0
1657200000000|2022-07-07 13:20:00|23.09|20.89|23.05|20.86|23.09|20.89|22.87|20.69|0
1657200300000|2022-07-07 13:25:00|23.09|20.89|23.42|21.19|23.56|21.32|23.09|20.89|0
1657200600000|2022-07-07 13:30:00|23.51|21.27|25.41|23.01|25.41|23.01|23.51|21.27|0
1657200900000|2022-07-07 13:35:00|25.45|23.05|26.18|23.78|26.72|24.32|25.19|22.79|0
1657201200000|2022-07-07 13:40:00|26.34|23.94|26.83|24.43|27.07|24.67|25.99|23.59|0
1657201500000|2022-07-07 13:45:00|26.76|24.36|27.38|24.98|27.5|25.1|26.45|24.05|0
1657201800000|2022-07-07 13:50:00|27.5|25.1|27.38|24.98|27.58|25.18|26.56|24.16|0
1657202100000|2022-07-07 13:55:00|27.34|24.94|27.26|24.86|27.38|24.98|26.87|24.47|0
1657202400000|2022-07-07 14:00:00|27.3|24.9|25.91|23.51|27.3|24.9|25.35|22.95|0
1657202700000|2022-07-07 14:05:00|25.83|23.43|26.02|23.62|26.17|23.77|25.27|22.87|0
1657203000000|2022-07-07 14:10:00|26.06|23.66|26.13|23.73|26.44|24.04|25.61|23.21|0
1657203300000|2022-07-07 14:15:00|26.21|23.81|25.6|23.2|26.51|24.11|25.38|22.98|0
1657203600000|2022-07-07 14:20:00|25.53|23.13|24.93|22.55|25.83|23.43|24.51|22.17|0
1657203900000|2022-07-07 14:25:00|24.85|22.48|25.46|23.06|25.5|23.1|24.85|22.48|0
1657204200000|2022-07-07 14:30:00|25.54|23.14|26.07|23.67|26.09|23.69|25.39|22.99|0
1657204500000|2022-07-07 14:35:00|26.09|23.69|24.98|22.6|26.09|23.69|24.72|22.37|0
1657204800000|2022-07-07 14:40:00|25.06|22.67|24.74|22.39|25.21|22.81|24.74|22.39|0
1657205100000|2022-07-07 14:45:00|24.78|22.42|25.58|23.18|25.58|23.18|24.43|22.11|0
1657205400000|2022-07-07 14:50:00|25.55|23.15|26.27|23.87|26.35|23.95|25.32|22.92|0
1657205700000|2022-07-07 14:55:00|26.31|23.91|25.79|23.39|26.31|23.91|25.71|23.31|0
1657206000000|2022-07-07 15:00:00|25.82|23.42|26.51|24.11|26.51|24.11|25.67|23.27|0
1657206300000|2022-07-07 15:05:00|26.48|24.08|26.4|24|26.79|24.39|26.4|24|0
1657206600000|2022-07-07 15:10:00|26.36|23.96|26.1|23.7|26.43|24.03|26.09|23.69|0
1657206900000|2022-07-07 15:15:00|26.12|23.72|26.12|23.72|26.55|24.15|26.05|23.65|0
1657207200000|2022-07-07 15:20:00|26.08|23.68|25.62|23.22|26.35|23.95|25.29|22.89|0
1657207500000|2022-07-07 15:25:00|25.7|23.3|25.55|23.15|26.24|23.84|25.47|23.07|0
1657207800000|2022-07-07 15:30:00|25.47|23.07|25.79|23.39|25.79|23.39|25.25|22.85|0
1657208100000|2022-07-07 15:35:00|25.66|23.26|25.69|23.29|26|23.6|25.51|23.11|0
1657208400000|2022-07-07 15:40:00|25.73|23.33|26.04|23.64|26.38|23.98|25.62|23.22|0
1657208700000|2022-07-07 15:45:00|26.07|23.67|26.42|24.02|26.46|24.06|25.96|23.56|0
1657209000000|2022-07-07 15:50:00|26.46|24.06|26.15|23.75|26.65|24.25|25.92|23.52|0
1657209300000|2022-07-07 15:55:00|26.11|23.71|26.57|24.17|26.57|24.17|25.95|23.55|0
1657209600000|2022-07-07 16:00:00|26.53|24.13|26.73|24.33|26.73|24.33|26.42|24.02|0
1657209900000|2022-07-07 16:05:00|26.71|24.31|26.57|24.17|26.88|24.48|26.33|23.93|0
1657210200000|2022-07-07 16:10:00|26.59|24.19|26.58|24.18|26.89|24.49|26.39|23.99|0
1657210500000|2022-07-07 16:15:00|26.62|24.22|26.93|24.53|26.95|24.55|26.42|24.02|0
1657210800000|2022-07-07 16:20:00|26.89|24.49|26.81|24.41|26.93|24.53|26.54|24.14|0
1657211100000|2022-07-07 16:25:00|26.83|24.43|26.89|24.49|27.06|24.66|26.69|24.29|0
1657211400000|2022-07-07 16:30:00|26.97|24.57|27.32|24.92|27.32|24.92|26.85|24.45|0
1657211700000|2022-07-07 16:35:00|27.36|24.96|27.04|24.64|27.52|25.12|27|24.6|0
1657212000000|2022-07-07 16:40:00|27.12|24.72|26.92|24.52|27.32|24.92|26.92|24.52|0
1657212300000|2022-07-07 16:45:00|26.96|24.56|26.72|24.32|27.28|24.88|26.68|24.28|0
1657212600000|2022-07-07 16:50:00|26.68|24.28|26.68|24.28|26.96|24.56|26.45|24.05|0
1657212900000|2022-07-07 16:55:00|26.64|24.24|26.95|24.55|26.99|24.59|26.45|24.05|0
1657213200000|2022-07-07 17:00:00|26.91|24.51|27.09|24.69|27.33|24.93|26.88|24.48|0
1657213500000|2022-07-07 17:05:00|27.01|24.61|27.13|24.73|27.33|24.93|26.74|24.34|0
1657213800000|2022-07-07 17:10:00|27.17|24.77|26.54|24.14|27.17|24.77|26.38|23.98|0
1657214100000|2022-07-07 17:15:00|26.62|24.22|26.77|24.37|26.81|24.41|26.42|24.02|0
1657214400000|2022-07-07 17:20:00|26.81|24.41|26.69|24.29|26.93|24.53|26.54|24.14|0
1657214700000|2022-07-07 17:25:00|26.65|24.25|26.46|24.06|26.73|24.33|26.38|23.98|0
1657215000000|2022-07-07 17:30:00|26.42|24.02|26.96|24.56|26.96|24.56|26.34|23.94|0
1657215300000|2022-07-07 17:35:00|26.94|24.54|27.12|24.72|27.2|24.8|26.88|24.48|0
1657215600000|2022-07-07 17:40:00|27.1|24.7|27.47|25.07|27.47|25.07|27.1|24.7|0
1657215900000|2022-07-07 17:45:00|27.51|25.11|27.51|25.11|27.75|25.35|27.43|25.03|0
1657216200000|2022-07-07 17:50:00|27.55|25.15|27.75|25.35|27.75|25.35|27.43|25.03|0
1657216500000|2022-07-07 17:55:00|27.79|25.39|28.08|25.68|28.08|25.68|27.75|25.35|0
1657216800000|2022-07-07 18:00:00|28.04|25.64|28.28|25.88|28.61|26.21|28.04|25.64|0
1657217100000|2022-07-07 18:05:00|28.24|25.84|28.44|26.04|28.61|26.21|28.2|25.8|0
1657217400000|2022-07-07 18:10:00|28.36|25.96|28.61|26.21|28.69|26.29|28.32|25.92|0
1657217700000|2022-07-07 18:15:00|28.57|26.17|28.56|26.16|28.61|26.21|28.32|25.92|0
1657218000000|2022-07-07 18:20:00|28.6|26.2|28.89|26.49|28.89|26.49|28.52|26.12|0
1657218300000|2022-07-07 18:25:00|28.93|26.53|29.01|26.61|29.06|26.66|28.81|26.41|0
1657218600000|2022-07-07 18:30:00|28.93|26.53|28.52|26.12|29.01|26.61|28.48|26.08|0
1657218900000|2022-07-07 18:35:00|28.27|25.87|28.68|26.28|28.72|26.32|28.03|25.63|0
1657219200000|2022-07-07 18:40:00|28.72|26.32|28.1|25.7|28.72|26.32|27.98|25.58|0
1657219500000|2022-07-07 18:45:00|28.06|25.66|28.55|26.15|28.59|26.19|28.06|25.66|0
1657219800000|2022-07-07 18:50:00|28.59|26.19|28.3|25.9|28.59|26.19|28.22|25.82|0
1657220100000|2022-07-07 18:55:00|28.34|25.94|28.84|26.44|28.92|26.52|28.3|25.9|0
1657220400000|2022-07-07 19:00:00|28.88|26.48|29.12|26.72|29.17|26.77|28.71|26.31|0
1657220700000|2022-07-07 19:05:00|29.21|26.81|29.37|26.97|29.54|27.14|29.04|26.64|0
1657221000000|2022-07-07 19:10:00|29.42|27.02|29.96|27.56|30.01|27.61|29.25|26.85|0
1657221300000|2022-07-07 19:15:00|30.01|27.61|30.13|27.73|30.35|27.95|29.92|27.52|0
1657221600000|2022-07-07 19:20:00|30.09|27.69|29.71|27.31|30.43|28.03|29.66|27.26|0
1657221900000|2022-07-07 19:25:00|29.66|27.26|29.11|26.71|29.83|27.43|29.11|26.71|0
1657222200000|2022-07-07 19:30:00|29.16|26.76|29.57|27.17|29.79|27.39|29.07|26.67|0
1657222500000|2022-07-07 19:35:00|29.62|27.22|28.65|26.25|29.91|27.51|28.53|26.13|0
1657222800000|2022-07-07 19:40:00|28.61|26.21|27.89|25.49|29.15|26.75|27.85|25.45|0
1657223100000|2022-07-07 19:45:00|27.85|25.45|28.17|25.77|28.37|25.97|27.56|25.16|0
1657223400000|2022-07-07 19:50:00|28.54|26.14|28.05|25.65|28.66|26.26|27.52|25.12|0
1657223700000|2022-07-07 19:55:00|27.92|25.52|28.29|25.89|28.62|26.22|27.76|25.36|0
1657224000000|2022-07-07 20:00:00|27.84|25.44|27.52|25.12|27.96|25.56|27.44|25.04|0
1657224300000|2022-07-07 20:05:00|27.48|25.08|27.51|25.11|27.72|25.32|27.45|25.05|0
1657224600000|2022-07-07 20:10:00|27.47|25.07|27.31|24.91|27.67|25.27|27.27|24.87|0
1657224900000|2022-07-07 20:15:00|27.42|24.81|27.21|24.61|27.42|24.81|27.08|24.5|0
1657225200000|2022-07-07 20:20:00|27.25|24.65|27.2|24.61|27.29|24.69|27.14|24.56|0
1657225500000|2022-07-07 20:25:00|27.25|24.65|27.81|25.16|27.85|25.2|27.25|24.65|0
1657225800000|2022-07-07 20:30:00|27.77|25.12|27.72|25.08|27.89|25.23|27.64|25.01|0
1657226100000|2022-07-07 20:35:00|27.68|25.04|27.72|25.08|27.85|25.2|27.66|25.02|0
1657226400000|2022-07-07 20:40:00|27.76|25.12|27.63|25|27.8|25.16|27.59|24.96|0
1657226700000|2022-07-07 20:45:00|27.59|24.96|27.4|24.79|27.76|25.11|27.38|24.77|0
1657227000000|2022-07-07 20:50:00|27.38|24.77|27.59|24.96|27.63|25|27.38|24.77|0
1657227300000|2022-07-07 20:55:00|27.63|25|27.6|24.98|27.67|25.03|27.54|24.92|0
1657227600000|2022-07-07 21:00:00|27.58|24.95|27.34|24.73|27.59|24.97|27.2|24.61|0
1657227900000|2022-07-07 21:05:00|27.31|24.7|27.28|24.69|27.34|24.73|27.28|24.68|0
1657228200000|2022-07-07 21:10:00|27.29|24.67|27.31|24.71|27.34|24.74|27.25|24.65|0
1657228500000|2022-07-07 21:15:00|27.33|24.72|27.34|24.74|27.35|24.75|27.29|24.69|0
1657228800000|2022-07-07 21:20:00|27.35|24.75|27.49|24.87|27.65|25.01|27.35|24.75|0
1657229100000|2022-07-07 21:25:00|27.48|24.88|27.55|24.92|27.62|24.99|27.48|24.86|0
1657229400000|2022-07-07 21:30:00|27.52|24.9|27.65|25.02|27.72|25.08|27.52|24.89|0
1657229700000|2022-07-07 21:35:00|27.66|25.05|27.68|25.04|27.71|25.07|27.66|25.02|0
1657230000000|2022-07-07 21:40:00|27.66|25.05|27.6|24.97|27.67|25.05|27.57|24.94|0
1657230300000|2022-07-07 21:45:00|27.59|25|27.62|24.99|27.7|25.06|27.59|24.99|0
1657230600000|2022-07-07 21:50:00|27.58|24.95|27.43|24.82|27.58|24.95|27.41|24.8|0
1657230900000|2022-07-07 21:55:00|27.45|24.84|27.23|24.64|27.51|24.89|27.23|24.64|0
1657231200000|2022-07-07 22:00:00|27.25|24.65|27.6|24.97|27.64|25.01|27.16|24.58|0
1657231500000|2022-07-07 22:05:00|27.58|24.95|27.68|25.05|27.79|25.14|27.54|24.91|0
1657231800000|2022-07-07 22:10:00|27.7|25.06|27.72|25.08|27.77|25.12|27.56|24.93|0
1657232100000|2022-07-07 22:15:00|27.68|25.04|27.59|24.97|27.76|25.12|27.55|24.93|0
1657232400000|2022-07-07 22:20:00|27.61|24.98|27.76|25.12|27.76|25.12|27.49|24.87|0
1657232700000|2022-07-07 22:25:00|27.72|25.08|27.63|25|27.72|25.08|27.63|25|0
1657233000000|2022-07-07 22:30:00|27.67|25.04|27.42|24.81|27.67|25.04|27.38|24.77|0
1657233300000|2022-07-07 22:35:00|27.38|24.77|27.17|24.58|27.46|24.85|27.17|24.58|0
1657233600000|2022-07-07 22:40:00|27.21|24.62|27.25|24.65|27.29|24.69|27.13|24.54|0
1657233900000|2022-07-07 22:45:00|27.21|24.62|27.29|24.69|27.46|24.84|27.12|24.54|0
1657234200000|2022-07-07 22:50:00|27.31|24.71|27.45|24.84|27.46|24.84|27.29|24.69|0
1657234500000|2022-07-07 22:55:00|27.41|24.8|27.62|24.99|27.7|25.07|27.37|24.76|0
1657234800000|2022-07-07 23:00:00|27.66|25.03|27.45|24.84|27.75|25.1|27.28|24.69|0
1657235100000|2022-07-07 23:05:00|27.43|24.82|26.99|24.42|27.43|24.82|26.87|24.31|0
1657235400000|2022-07-07 23:10:00|26.97|24.4|27.11|24.53|27.2|24.61|26.91|24.34|0
1657235700000|2022-07-07 23:15:00|27.15|24.57|27.07|24.49|27.36|24.76|27.07|24.49|0
1657236000000|2022-07-07 23:20:00|27.03|24.45|27.19|24.6|27.19|24.6|26.99|24.42|0
1657236300000|2022-07-07 23:25:00|27.23|24.64|27.25|24.66|27.28|24.68|27.15|24.56|0
1657236600000|2022-07-07 23:30:00|27.27|24.68|27.23|24.64|27.27|24.68|27.06|24.49|0
1657236900000|2022-07-07 23:35:00|27.27|24.67|27.31|24.71|27.44|24.82|27.27|24.67|0
1657237200000|2022-07-07 23:40:00|27.23|24.63|27.39|24.78|27.54|24.92|27.02|24.45|0
1657237500000|2022-07-07 23:45:00|27.27|24.67|27.35|24.74|27.41|24.8|27.06|24.48|0
1657237800000|2022-07-07 23:50:00|27.37|24.76|27.3|24.7|27.39|24.78|27.14|24.55|0
1657238100000|2022-07-07 23:55:00|27.35|24.74|27.09|24.51|27.35|24.74|27.09|24.51|0
1657238400000|2022-07-08 00:00:00|27.22|24.63|27.34|24.74|27.97|25.31|27.16|24.57|0
1657238700000|2022-07-08 00:05:00|27.3|24.7|26.76|24.21|27.3|24.7|26.6|24.06|0
1657239000000|2022-07-08 00:10:00|26.74|24.19|26.72|24.17|26.93|24.36|26.68|24.14|0
1657239300000|2022-07-08 00:15:00|26.76|24.21|27.13|24.54|27.13|24.54|26.64|24.1|0
1657239600000|2022-07-08 00:20:00|27.17|24.58|26.98|24.41|27.17|24.58|26.72|24.17|0
1657239900000|2022-07-08 00:25:00|26.96|24.39|27.02|24.45|27.08|24.5|26.84|24.28|0
1657240200000|2022-07-08 00:30:00|27|24.43|26.89|24.33|27.1|24.52|26.83|24.28|0
1657240500000|2022-07-08 00:35:00|26.87|24.31|27.29|24.69|27.33|24.73|26.87|24.31|0
1657240800000|2022-07-08 00:40:00|27.33|24.73|27.58|24.95|27.92|25.26|27.29|24.69|0
1657241100000|2022-07-08 00:45:00|27.54|24.91|27.58|24.95|27.64|25.01|27.45|24.84|0
1657241400000|2022-07-08 00:50:00|27.6|24.97|27.78|25.14|27.93|25.27|27.51|24.89|0
1657241700000|2022-07-08 00:55:00|27.8|25.16|27.93|25.27|28.1|25.42|27.72|25.08|0
1657242000000|2022-07-08 01:00:00|27.91|25.25|27.61|24.98|28.06|25.38|27.61|24.98|0
1657242300000|2022-07-08 01:05:00|27.53|24.91|27.59|24.96|27.7|25.06|27.48|24.87|0
1657242600000|2022-07-08 01:10:00|27.57|24.94|27.86|25.21|27.9|25.25|27.57|24.94|0
1657242900000|2022-07-08 01:15:00|27.9|25.25|27.96|25.3|28.37|25.67|27.82|25.17|0
1657243200000|2022-07-08 01:20:00|27.94|25.28|27.92|25.26|27.99|25.32|27.77|25.13|0
1657243500000|2022-07-08 01:25:00|27.9|25.24|28.13|25.45|28.2|25.51|27.86|25.2|0
1657243800000|2022-07-08 01:30:00|28.15|25.47|28.17|25.48|28.42|25.72|27.73|25.09|0
1657244100000|2022-07-08 01:35:00|28.19|25.5|28.12|25.44|28.19|25.5|27.91|25.25|0
1657244400000|2022-07-08 01:40:00|28.08|25.4|28.42|25.71|28.46|25.75|27.99|25.33|0
1657244700000|2022-07-08 01:45:00|28.46|25.75|28.03|25.36|28.46|25.75|27.91|25.25|0
1657245000000|2022-07-08 01:50:00|27.99|25.32|27.69|25.06|28.07|25.4|27.57|24.94|0
1657245300000|2022-07-08 01:55:00|27.65|25.02|27.77|25.13|27.82|25.17|27.52|24.9|0
1657245600000|2022-07-08 02:00:00|27.82|25.17|27.86|25.2|28.07|25.4|27.82|25.17|0
1657245900000|2022-07-08 02:05:00|27.81|25.17|27.6|24.97|27.86|25.2|27.56|24.94|0
1657246200000|2022-07-08 02:10:00|27.58|24.95|27.81|25.16|27.94|25.28|27.58|24.95|0
1657246500000|2022-07-08 02:15:00|27.85|25.2|27.89|25.24|27.98|25.31|27.75|25.1|0
1657246800000|2022-07-08 02:20:00|27.94|25.27|27.98|25.31|28.06|25.39|27.89|25.24|0
1657247100000|2022-07-08 02:25:00|28.02|25.35|28.19|25.5|28.23|25.54|27.81|25.16|0
1657247400000|2022-07-08 02:30:00|28.27|25.58|27.68|25.04|28.51|25.79|27.59|24.96|0
1657247700000|2022-07-08 02:35:00|27.63|25|27.97|25.31|28.01|25.34|27.55|24.93|0
1657248000000|2022-07-08 02:40:00|27.95|25.29|27.63|25|28.05|25.38|27.63|25|0
1657248300000|2022-07-08 02:45:00|27.59|24.96|27|24.43|27.59|24.96|26.8|24.25|0
1657248600000|2022-07-08 02:50:00|26.94|24.38|27.21|24.62|27.31|24.71|26.88|24.32|0
1657248900000|2022-07-08 02:55:00|27.19|24.6|26.31|23.8|27.23|24.64|26.07|23.58|0
1657249200000|2022-07-08 03:00:00|26.35|23.84|26.49|23.96|26.71|24.17|26.02|23.55|0
1657249500000|2022-07-08 03:05:00|26.47|23.95|26.65|24.11|26.75|24.2|26.3|23.8|0
1657249800000|2022-07-08 03:10:00|26.67|24.13|26.79|24.24|27|24.42|26.51|23.98|0
1657250100000|2022-07-08 03:15:00|26.83|24.27|26.75|24.2|26.95|24.39|26.62|24.09|0
1657250400000|2022-07-08 03:20:00|26.72|24.18|26.97|24.4|26.97|24.4|26.58|24.05|0
1657250700000|2022-07-08 03:25:00|26.99|24.42|26.7|24.16|27.11|24.53|26.54|24.01|0
1657251000000|2022-07-08 03:30:00|26.82|24.27|26.86|24.3|27.36|24.75|26.78|24.23|0
1657251300000|2022-07-08 03:35:00|26.95|24.38|26.78|24.23|27.07|24.49|26.78|24.23|0
1657251600000|2022-07-08 03:40:00|26.82|24.27|26.37|23.86|26.86|24.3|26.29|23.79|0
1657251900000|2022-07-08 03:45:00|26.41|23.9|26.57|24.04|26.67|24.13|26.03|23.55|0
1657252200000|2022-07-08 03:50:00|26.53|24|26.45|23.93|26.57|24.04|26.23|23.73|0
1657252500000|2022-07-08 03:55:00|26.41|23.89|26.08|23.6|26.41|23.89|26|23.53|0
1657252800000|2022-07-08 04:00:00|26.1|23.62|26.54|24.02|26.57|24.04|26.04|23.56|0
1657253100000|2022-07-08 04:05:00|26.56|24.03|26.52|24|26.65|24.11|26.16|23.67|0
1657253400000|2022-07-08 04:10:00|26.56|24.03|26.28|23.77|26.6|24.07|26.2|23.7|0
1657253700000|2022-07-08 04:15:00|26.24|23.74|26.19|23.7|26.44|23.92|26.19|23.7|0
1657254000000|2022-07-08 04:20:00|26.24|23.74|26.35|23.84|26.36|23.85|26.21|23.72|0
1657254300000|2022-07-08 04:25:00|26.31|23.81|26.31|23.81|26.39|23.88|26.19|23.7|0
1657254600000|2022-07-08 04:30:00|26.43|23.92|26.41|23.89|26.72|24.17|26.35|23.84|0
1657254900000|2022-07-08 04:35:00|26.43|23.91|26.43|23.91|26.55|24.02|26.27|23.77|0
1657255200000|2022-07-08 04:40:00|26.39|23.88|26.39|23.87|26.51|23.98|26.27|23.76|0
1657255500000|2022-07-08 04:45:00|26.35|23.84|26.38|23.87|26.38|23.87|26.22|23.73|0
1657255800000|2022-07-08 04:50:00|26.36|23.85|26.46|23.94|26.46|23.94|26.3|23.8|0
1657256100000|2022-07-08 04:55:00|26.5|23.98|26.81|24.25|26.91|24.35|26.5|23.98|0
1657256400000|2022-07-08 05:00:00|26.83|24.27|26.5|23.98|26.95|24.38|26.5|23.98|0
1657256700000|2022-07-08 05:05:00|26.56|24.03|26.58|24.05|26.68|24.14|26.38|23.87|0
1657257000000|2022-07-08 05:10:00|26.54|24.01|26.42|23.9|26.74|24.2|26.37|23.86|0
1657257300000|2022-07-08 05:15:00|26.43|23.92|26.51|23.99|26.74|24.19|26.37|23.86|0
1657257600000|2022-07-08 05:20:00|26.49|23.97|26.13|23.64|26.49|23.97|26.13|23.64|0
1657257900000|2022-07-08 05:25:00|26.17|23.68|26.33|23.82|26.57|24.04|26.17|23.68|0
1657258200000|2022-07-08 05:30:00|26.29|23.78|26.45|23.93|26.49|23.97|26.17|23.67|0
1657258500000|2022-07-08 05:35:00|26.49|23.97|26.28|23.78|26.65|24.11|26.28|23.78|0
1657258800000|2022-07-08 05:40:00|26.24|23.74|25.84|23.38|26.32|23.82|25.76|23.31|0
1657259100000|2022-07-08 05:45:00|25.8|23.34|26.12|23.63|26.12|23.63|25.72|23.27|0
1657259400000|2022-07-08 05:50:00|26.08|23.59|25.56|23.12|26.12|23.63|25.56|23.12|0
1657259700000|2022-07-08 05:55:00|25.6|23.16|25.64|23.19|25.76|23.3|25.36|22.95|0
1657260000000|2022-07-08 06:00:00|25.72|23.27|25.87|23.41|26.11|23.63|25.72|23.27|0
1657260300000|2022-07-08 06:05:00|25.83|23.37|26.13|23.64|26.29|23.79|25.79|23.34|0
1657260600000|2022-07-08 06:10:00|26.15|23.66|26.17|23.68|26.47|23.95|26.13|23.64|0
1657260900000|2022-07-08 06:15:00|26.15|23.66|25.99|23.51|26.31|23.8|25.85|23.38|0
1657261200000|2022-07-08 06:20:00|26.03|23.55|25.71|23.26|26.05|23.57|25.71|23.26|0
1657261500000|2022-07-08 06:25:00|25.75|23.29|26.08|23.6|26.22|23.73|25.26|22.86|0
1657261800000|2022-07-08 06:30:00|26.06|23.58|25.92|23.45|26.06|23.58|25.9|23.43|0
1657262100000|2022-07-08 06:35:00|25.9|23.43|26.22|23.72|26.26|23.76|25.82|23.36|0
1657262400000|2022-07-08 06:40:00|26.18|23.68|26.26|23.76|26.3|23.79|26.14|23.65|0
1657262700000|2022-07-08 06:45:00|26.28|23.77|26.54|24.01|26.64|24.1|26.26|23.76|0
1657263000000|2022-07-08 06:50:00|26.5|23.97|26.74|24.19|26.78|24.23|26.5|23.97|0
1657263300000|2022-07-08 06:55:00|26.78|24.23|27.38|24.02|27.42|24.27|26.74|23.71|0
1657263600000|2022-07-08 07:00:00|27.34|23.98|27.1|23.74|27.45|24.09|26.95|23.59|0
1657263900000|2022-07-08 07:05:00|26.94|24.06|26.54|24.14|26.98|24.22|26.27|23.87|0
1657264200000|2022-07-08 07:10:00|26.56|24.16|26.5|24.1|26.89|24.49|26.39|23.99|0
1657264500000|2022-07-08 07:15:00|26.58|24.18|26.91|24.51|27.03|24.63|26.54|24.14|0
1657264800000|2022-07-08 07:20:00|26.89|24.49|27.16|24.76|27.26|24.86|26.81|24.41|0
1657265100000|2022-07-08 07:25:00|27.14|24.74|26.92|24.52|27.28|24.88|26.88|24.48|0
1657265400000|2022-07-08 07:30:00|26.9|24.5|27.51|25.11|27.59|25.19|26.9|24.5|0
1657265700000|2022-07-08 07:35:00|27.55|25.15|27.71|25.31|28.03|25.63|27.51|25.11|0
1657266000000|2022-07-08 07:40:00|27.73|25.33|27.31|24.91|27.87|25.47|27.27|24.87|0
1657266300000|2022-07-08 07:45:00|27.33|24.93|27.19|24.79|27.35|24.95|27.03|24.63|0
1657266600000|2022-07-08 07:50:00|27.17|24.77|26.88|24.48|27.21|24.81|26.72|24.32|0
1657266900000|2022-07-08 07:55:00|26.91|24.51|26.87|24.47|27.2|24.8|26.6|24.2|0
1657267200000|2022-07-08 08:00:00|26.79|24.39|26.91|24.51|26.95|24.55|26.75|24.35|0
1657267500000|2022-07-08 08:05:00|26.89|24.49|27.42|25.02|27.5|25.1|26.79|24.39|0
1657267800000|2022-07-08 08:10:00|27.46|25.06|27.24|24.84|27.62|25.22|27.14|24.74|0
1657268100000|2022-07-08 08:15:00|27.32|24.92|27.06|24.66|27.34|24.94|26.92|24.52|0
1657268400000|2022-07-08 08:20:00|26.9|24.5|26.66|24.26|26.96|24.56|26.47|24.07|0
1657268700000|2022-07-08 08:25:00|26.62|24.22|26.39|23.99|26.74|24.34|26.39|23.99|0
1657269000000|2022-07-08 08:30:00|26.35|23.95|26.08|23.68|26.37|23.97|26.02|23.62|0
1657269300000|2022-07-08 08:35:00|26.04|23.64|25.83|23.43|26.12|23.72|25.77|23.37|0
1657269600000|2022-07-08 08:40:00|25.81|23.41|26.12|23.72|26.12|23.72|25.77|23.37|0
1657269900000|2022-07-08 08:45:00|26.04|23.64|26.04|23.64|26.23|23.83|25.85|23.45|0
1657270200000|2022-07-08 08:50:00|26.02|23.62|26.42|24.02|26.46|24.06|25.92|23.52|0
1657270500000|2022-07-08 08:55:00|26.46|24.06|26.03|23.63|26.46|24.06|26|23.6|0
1657270800000|2022-07-08 09:00:00|26.05|23.65|26|23.6|26.11|23.71|25.45|23.05|0
1657271100000|2022-07-08 09:05:00|25.97|23.57|25.93|23.53|26.04|23.64|25.89|23.49|0
1657271400000|2022-07-08 09:10:00|25.89|23.49|25.81|23.41|26.12|23.72|25.77|23.37|0
1657271700000|2022-07-08 09:15:00|25.77|23.37|25.7|23.3|26.19|23.79|25.7|23.3|0
1657272000000|2022-07-08 09:20:00|25.66|23.26|26|23.6|26.03|23.63|25.55|23.15|0
1657272300000|2022-07-08 09:25:00|25.96|23.56|26.22|23.82|26.3|23.9|25.81|23.41|0
1657272600000|2022-07-08 09:30:00|26.24|23.84|26.68|24.28|26.72|24.32|26.15|23.75|0
1657272900000|2022-07-08 09:35:00|26.7|24.3|27.03|24.63|27.03|24.63|26.61|24.21|0
1657273200000|2022-07-08 09:40:00|27.11|24.71|27.31|24.91|27.45|25.05|26.99|24.59|0
1657273500000|2022-07-08 09:45:00|27.35|24.95|27.05|24.65|27.39|24.99|27.03|24.63|0
1657273800000|2022-07-08 09:50:00|26.95|24.55|27.03|24.63|27.23|24.83|26.91|24.51|0
1657274100000|2022-07-08 09:55:00|27.01|24.61|27.28|24.88|27.5|25.1|27.01|24.61|0
1657274400000|2022-07-08 10:00:00|27.22|24.82|27.42|25.02|27.58|25.18|27.22|24.82|0
1657274700000|2022-07-08 10:05:00|27.46|25.06|28.02|25.62|28.02|25.62|27.42|25.02|0
1657275000000|2022-07-08 10:10:00|28|25.6|27.74|25.34|28.3|25.9|27.38|24.98|0
1657275300000|2022-07-08 10:15:00|27.78|25.38|28.35|25.95|28.35|25.95|27.7|25.3|0
1657275600000|2022-07-08 10:20:00|28.39|25.99|28.51|26.11|28.57|26.17|28.1|25.7|0
1657275900000|2022-07-08 10:25:00|28.57|26.17|29.02|26.62|29.35|26.95|28.39|25.99|0
1657276200000|2022-07-08 10:30:00|28.98|26.58|28.99|26.59|29.31|26.91|28.77|26.37|0
1657276500000|2022-07-08 10:35:00|28.91|26.51|28.68|26.28|29.08|26.68|28.44|26.04|0
1657276800000|2022-07-08 10:40:00|28.72|26.32|28.6|26.2|28.72|26.32|28.47|26.07|0
1657277100000|2022-07-08 10:45:00|28.64|26.24|28.19|25.79|28.64|26.24|28.15|25.75|0
1657277400000|2022-07-08 10:50:00|28.23|25.83|27.46|25.06|28.29|25.89|27.42|25.02|0
1657277700000|2022-07-08 10:55:00|27.38|24.98|27.06|24.66|27.38|24.98|26.79|24.39|0
1657278000000|2022-07-08 11:00:00|27.1|24.7|27.38|24.98|27.5|25.1|27.1|24.7|0
1657278300000|2022-07-08 11:05:00|27.39|24.99|27|24.6|27.42|25.02|26.94|24.54|0
1657278600000|2022-07-08 11:10:00|27.02|24.62|27.33|24.93|27.53|25.13|26.98|24.58|0
1657278900000|2022-07-08 11:15:00|27.25|24.85|27.73|25.33|27.75|25.35|27.25|24.85|0
1657279200000|2022-07-08 11:20:00|27.77|25.37|28.13|25.73|28.17|25.77|27.59|25.19|0
1657279500000|2022-07-08 11:25:00|28.17|25.77|27.85|25.45|28.21|25.81|27.61|25.21|0
1657279800000|2022-07-08 11:30:00|27.89|25.49|27.97|25.57|28.17|25.77|27.85|25.45|0
1657280100000|2022-07-08 11:35:00|27.93|25.53|27.8|25.4|27.96|25.56|27.52|25.12|0
1657280400000|2022-07-08 11:40:00|27.74|25.34|27.5|25.1|27.84|25.44|27.24|24.84|0
1657280700000|2022-07-08 11:45:00|27.52|25.12|28.08|25.68|28.08|25.68|27.52|25.12|0
1657281000000|2022-07-08 11:50:00|28.04|25.64|28.04|25.64|28.2|25.8|27.8|25.4|0
1657281300000|2022-07-08 11:55:00|28.02|25.62|27.79|25.39|28.02|25.62|27.47|25.07|0
1657281600000|2022-07-08 12:00:00|27.75|25.35|28.2|25.8|28.2|25.8|27.67|25.27|0
1657281900000|2022-07-08 12:05:00|28.16|25.76|27.91|25.51|28.16|25.76|27.75|25.35|0
1657282200000|2022-07-08 12:10:00|27.87|25.47|28.23|25.83|28.28|25.88|27.83|25.43|0
1657282500000|2022-07-08 12:15:00|28.19|25.79|28.15|25.75|28.48|26.08|28.11|25.71|0
1657282800000|2022-07-08 12:20:00|28.19|25.79|28.19|25.79|28.56|26.16|28.07|25.67|0
1657283100000|2022-07-08 12:25:00|28.17|25.77|28.17|25.77|28.39|25.99|27.94|25.54|0
1657283400000|2022-07-08 12:30:00|28.15|25.75|26.17|23.77|28.15|25.75|24.79|22.43|0
1657283700000|2022-07-08 12:35:00|26.44|24.04|26.43|24.03|27.1|24.7|25.77|23.37|0
1657284000000|2022-07-08 12:40:00|26.47|24.07|24.87|22.5|26.47|24.07|24.83|22.47|0
1657284300000|2022-07-08 12:45:00|24.95|22.57|23.35|21.13|25.26|22.86|23.22|21.01|0
1657284600000|2022-07-08 12:50:00|23.32|21.1|24.25|21.94|24.52|22.18|23.32|21.1|0
1657284900000|2022-07-08 12:55:00|24.21|21.9|25.21|22.81|25.28|22.88|24.21|21.9|0
1657285200000|2022-07-08 13:00:00|25.36|22.96|25.83|23.43|25.92|23.52|25.28|22.88|0
1657285500000|2022-07-08 13:05:00|25.73|23.33|25.47|23.07|25.92|23.52|25.05|22.66|0
1657285800000|2022-07-08 13:10:00|25.52|23.12|25.26|22.86|25.74|23.34|24.76|22.4|0
1657286100000|2022-07-08 13:15:00|25.3|22.9|25.49|23.09|25.53|23.13|24.88|22.51|0
1657286400000|2022-07-08 13:20:00|25.52|23.12|25.3|22.9|25.52|23.12|24.99|22.61|0
1657286700000|2022-07-08 13:25:00|25.41|23.01|25.48|23.08|25.56|23.16|24.91|22.54|0
1657287000000|2022-07-08 13:30:00|25.43|23.03|25.71|23.31|26.09|23.69|24.79|22.43|0
1657287300000|2022-07-08 13:35:00|25.46|23.06|26.55|24.15|26.79|24.39|25.12|22.73|0
1657287600000|2022-07-08 13:40:00|26.44|24.04|25.61|23.21|27.38|24.98|25.61|23.21|0
1657287900000|2022-07-08 13:45:00|25.67|23.27|23.84|21.57|26.07|23.67|23.72|21.46|0
1657288200000|2022-07-08 13:50:00|23.76|21.5|22.87|20.69|23.8|21.53|22.5|20.36|0
1657288500000|2022-07-08 13:55:00|22.68|20.52|22.47|20.33|23.57|21.32|22.28|20.16|0
1657288800000|2022-07-08 14:00:00|22.86|20.68|23.53|21.29|23.53|21.29|21.99|19.9|0
1657289100000|2022-07-08 14:05:00|23.56|21.32|23.19|20.98|23.56|21.32|22.57|20.42|0
1657289400000|2022-07-08 14:10:00|23|20.81|24.24|21.94|24.4|22.08|22.89|20.71|0
1657289700000|2022-07-08 14:15:00|24.32|22.01|24.36|22.04|24.63|22.28|24.05|21.76|0
1657290000000|2022-07-08 14:20:00|24.34|22.02|25.44|23.04|25.44|23.04|23.97|21.69|0
1657290300000|2022-07-08 14:25:00|25.48|23.08|27.16|24.76|27.6|25.2|25.48|23.08|0
1657290600000|2022-07-08 14:30:00|27.32|24.92|27.44|25.04|27.72|25.32|27.12|24.72|0
1657290900000|2022-07-08 14:35:00|27.48|25.08|27.84|25.44|28.38|25.98|27.32|24.92|0
1657291200000|2022-07-08 14:40:00|27.88|25.48|26.94|24.54|29.06|26.66|26.78|24.38|0
1657291500000|2022-07-08 14:45:00|26.9|24.5|26.74|24.34|27.06|24.66|26.7|24.3|0
1657291800000|2022-07-08 14:50:00|26.7|24.3|25.69|23.29|26.78|24.38|25.48|23.08|0
1657292100000|2022-07-08 14:55:00|25.71|23.31|26.69|24.29|26.95|24.55|25.71|23.31|0
1657292400000|2022-07-08 15:00:00|26.81|24.41|26.81|24.41|27.13|24.73|26.41|24.01|0
1657292700000|2022-07-08 15:05:00|26.77|24.37|27.91|25.51|27.95|25.55|26.41|24.01|0
1657293000000|2022-07-08 15:10:00|27.87|25.47|27.11|24.71|28.03|25.63|27.05|24.65|0
1657293300000|2022-07-08 15:15:00|27.13|24.73|26.84|24.44|27.37|24.97|26.65|24.25|0
1657293600000|2022-07-08 15:20:00|26.88|24.48|27.45|25.05|27.66|25.26|26.88|24.48|0
1657293900000|2022-07-08 15:25:00|27.53|25.13|28.07|25.67|28.57|26.17|27.51|25.11|0
1657294200000|2022-07-08 15:30:00|28.11|25.71|28.36|25.96|28.48|26.08|27.69|25.29|0
1657294500000|2022-07-08 15:35:00|28.4|26|27.61|25.21|28.4|26|27.24|24.84|0
1657294800000|2022-07-08 15:40:00|27.65|25.25|27.2|24.8|27.73|25.33|27.04|24.64|0
1657295100000|2022-07-08 15:45:00|27.32|24.92|26.32|23.92|27.32|24.92|26.02|23.62|0
1657295400000|2022-07-08 15:50:00|26.28|23.88|26.83|24.43|26.95|24.55|26.2|23.8|0
1657295700000|2022-07-08 15:55:00|26.79|24.39|27.4|25|27.4|25|26.67|24.27|0
1657296000000|2022-07-08 16:00:00|27.44|25.04|26.95|24.55|27.44|25.04|26.87|24.47|0
1657296300000|2022-07-08 16:05:00|26.91|24.51|25.8|23.4|26.95|24.55|25.64|23.24|0
1657296600000|2022-07-08 16:10:00|25.76|23.36|25.96|23.56|26.51|24.11|25.76|23.36|0
1657296900000|2022-07-08 16:15:00|26|23.6|26.51|24.11|26.51|24.11|25.8|23.4|0
1657297200000|2022-07-08 16:20:00|26.47|24.07|25.49|23.09|26.7|24.3|25.41|23.01|0
1657297500000|2022-07-08 16:25:00|25.61|23.21|24.63|22.28|25.7|23.3|24.55|22.21|0
1657297800000|2022-07-08 16:30:00|24.55|22.21|24.39|22.07|24.86|22.5|24.04|21.75|0
1657298100000|2022-07-08 16:35:00|24.35|22.03|23.62|21.37|24.78|22.42|23.58|21.34|0
1657298400000|2022-07-08 16:40:00|23.54|21.3|23.92|21.65|23.96|21.68|23.17|20.96|0
1657298700000|2022-07-08 16:45:00|23.89|21.61|24.15|21.85|24.23|21.92|23.17|20.96|0
1657299000000|2022-07-08 16:50:00|24.11|21.82|23.54|21.3|24.19|21.89|23.13|20.92|0
1657299300000|2022-07-08 16:55:00|23.5|21.26|23.25|21.04|23.96|21.68|23.12|20.92|0
1657299600000|2022-07-08 17:00:00|23.16|20.96|22.86|20.68|23.57|21.33|22.57|20.42|0
1657299900000|2022-07-08 17:05:00|22.82|20.65|24.77|22.41|24.81|22.44|22.82|20.65|0
1657300200000|2022-07-08 17:10:00|24.81|22.44|25|22.62|25.24|22.84|24.73|22.37|0
1657300500000|2022-07-08 17:15:00|24.96|22.58|24.69|22.33|25|22.62|24.34|22.02|0
1657300800000|2022-07-08 17:20:00|24.61|22.26|24.57|22.23|24.76|22.41|24.41|22.09|0
1657301100000|2022-07-08 17:25:00|24.61|22.26|25.22|22.82|25.83|23.43|24.61|22.26|0
1657301400000|2022-07-08 17:30:00|25.25|22.85|25.06|22.67|25.25|22.85|24.82|22.46|0
1657301700000|2022-07-08 17:35:00|25.1|22.71|25.21|22.81|25.33|22.93|24.62|22.28|0
1657302000000|2022-07-08 17:40:00|25.25|22.85|25.36|22.96|25.63|23.23|25.17|22.78|0
1657302300000|2022-07-08 17:45:00|25.29|22.89|26.02|23.62|26.1|23.7|25.09|22.7|0
1657302600000|2022-07-08 17:50:00|26.06|23.66|26.21|23.81|26.37|23.97|25.86|23.46|0
1657302900000|2022-07-08 17:55:00|26.17|23.77|24.75|22.39|26.21|23.81|24.48|22.14|0
1657303200000|2022-07-08 18:00:00|24.71|22.36|24.79|22.43|24.95|22.57|24.12|21.83|0
1657303500000|2022-07-08 18:05:00|24.83|22.46|25.61|23.21|25.73|23.33|24.83|22.46|0
1657303800000|2022-07-08 18:10:00|25.57|23.17|25.49|23.09|25.61|23.21|25.22|22.82|0
1657304100000|2022-07-08 18:15:00|25.53|23.13|25.72|23.32|25.72|23.32|25.26|22.86|0
1657304400000|2022-07-08 18:20:00|25.76|23.36|25.55|23.15|26.22|23.82|25.36|22.96|0
1657304700000|2022-07-08 18:25:00|25.48|23.08|25.79|23.39|25.9|23.5|25.28|22.88|0
1657305000000|2022-07-08 18:30:00|25.86|23.46|26.26|23.86|26.26|23.86|25.71|23.31|0
1657305300000|2022-07-08 18:35:00|26.3|23.9|26.34|23.94|26.58|24.18|25.98|23.58|0
1657305600000|2022-07-08 18:40:00|26.38|23.98|27.44|25.04|27.44|25.04|26.18|23.78|0
1657305900000|2022-07-08 18:45:00|27.4|25|26.75|24.35|27.48|25.08|26.75|24.35|0
1657306200000|2022-07-08 18:50:00|26.83|24.43|26.19|23.79|27.07|24.67|26.15|23.75|0
1657306500000|2022-07-08 18:55:00|26.15|23.75|27.15|24.75|27.15|24.75|26.03|23.63|0
1657306800000|2022-07-08 19:00:00|27.07|24.67|27.43|25.03|27.64|25.24|26.66|24.26|0
1657307100000|2022-07-08 19:05:00|27.47|25.07|26.38|23.98|27.47|25.07|26.28|23.88|0
1657307400000|2022-07-08 19:10:00|26.42|24.02|27.1|24.7|27.35|24.95|26.26|23.86|0
1657307700000|2022-07-08 19:15:00|27.18|24.78|26.74|24.34|27.18|24.78|26.5|24.1|0
1657308000000|2022-07-08 19:20:00|26.78|24.38|26.38|23.98|27.02|24.62|26.34|23.94|0
1657308300000|2022-07-08 19:25:00|26.34|23.94|26.33|23.93|26.53|24.13|26.1|23.7|0
1657308600000|2022-07-08 19:30:00|26.37|23.97|25.7|23.3|26.53|24.13|25.39|22.99|0
1657308900000|2022-07-08 19:35:00|25.74|23.34|25.66|23.26|26.21|23.81|25.32|22.92|0
1657309200000|2022-07-08 19:40:00|25.7|23.3|25.88|23.48|26.01|23.61|24.83|22.47|0
1657309500000|2022-07-08 19:45:00|25.76|23.36|25.19|22.8|25.88|23.48|25.05|22.67|0
1657309800000|2022-07-08 19:50:00|25.09|22.7|25.29|22.89|25.45|23.05|24.65|22.31|0
1657310100000|2022-07-08 19:55:00|25.25|22.85|24.38|22.05|25.64|23.24|24.14|21.84|0
1657310400000|2022-07-08 20:00:00|24.49|22.16|24.85|22.48|25.01|22.63|24.1|21.81|0
1657310700000|2022-07-08 20:05:00|24.89|22.52|24.89|22.52|25.05|22.66|24.77|22.41|0
1657311000000|2022-07-08 20:10:00|24.93|22.55|25.09|22.7|25.13|22.73|24.85|22.48|0
1657498500000|2022-07-11 00:15:00|23.35|21.12|23.1|20.9|23.35|21.12|23.04|20.85|0
1657498800000|2022-07-11 00:20:00|23.12|20.92|23.5|21.26|23.65|21.4|23.12|20.92|0
1657499100000|2022-07-11 00:25:00|23.46|21.22|23.72|21.46|23.96|21.67|23.46|21.22|0
1657499400000|2022-07-11 00:30:00|23.76|21.5|23.45|21.22|24.07|21.78|23.45|21.22|0
1657499700000|2022-07-11 00:35:00|23.49|21.25|23.49|21.25|23.61|21.36|23.34|21.12|0
1657500000000|2022-07-11 00:40:00|23.53|21.29|23.37|21.15|23.64|21.39|23.34|21.11|0
1657500300000|2022-07-11 00:45:00|23.34|21.11|23.37|21.15|23.56|21.32|23.34|21.11|0
1657500600000|2022-07-11 00:50:00|23.33|21.11|23.64|21.39|23.68|21.42|23.33|21.11|0
1657500900000|2022-07-11 00:55:00|23.62|21.37|23.65|21.4|23.94|21.66|23.62|21.37|0
1657501200000|2022-07-11 01:00:00|23.63|21.38|23.1|20.9|23.67|21.42|23.1|20.9|0
1657501500000|2022-07-11 01:05:00|23.03|20.83|22.76|20.6|23.03|20.83|22.47|20.33|0
1657501800000|2022-07-11 01:10:00|22.82|20.65|23.02|20.83|23.02|20.83|22.62|20.46|0
1657502100000|2022-07-11 01:15:00|23.06|20.86|22.59|20.44|23.06|20.86|22.39|20.26|0
1657502400000|2022-07-11 01:20:00|22.58|20.43|22.13|20.03|22.61|20.46|22.13|20.03|0
1657502700000|2022-07-11 01:25:00|22.17|20.06|21.99|19.89|22.32|20.19|21.99|19.89|0
1657503000000|2022-07-11 01:30:00|22.02|19.93|22.22|20.1|22.42|20.29|21.99|19.89|0
1657503300000|2022-07-11 01:35:00|22.24|20.12|21.98|19.89|22.24|20.12|21.7|19.63|0
1657503600000|2022-07-11 01:40:00|21.95|19.86|22.13|20.02|22.29|20.17|21.91|19.82|0
1657503900000|2022-07-11 01:45:00|22.09|19.99|22.02|19.92|22.24|20.12|21.85|19.77|0
1657504200000|2022-07-11 01:50:00|21.98|19.89|21.37|19.33|21.98|19.89|21.19|19.18|0
1657504500000|2022-07-11 01:55:00|21.33|19.3|21.19|19.17|21.51|19.46|21.12|19.11|0
1657504800000|2022-07-11 02:00:00|21.16|19.14|20.95|18.95|21.31|19.28|20.89|18.9|0
1657505100000|2022-07-11 02:05:00|20.91|18.92|20.98|18.98|21.15|19.14|20.84|18.86|0
1657505400000|2022-07-11 02:10:00|20.94|18.95|20.87|18.88|21.1|19.09|20.84|18.85|0
1657505700000|2022-07-11 02:15:00|20.89|18.9|20.84|18.85|20.91|18.92|20.84|18.85|0
1657506000000|2022-07-11 02:20:00|20.87|18.88|21.04|19.04|21.15|19.13|20.84|18.85|0
1657506300000|2022-07-11 02:25:00|21.01|19.01|21.18|19.16|21.18|19.16|20.97|18.98|0
1657506600000|2022-07-11 02:30:00|21.22|19.2|21.3|19.27|21.36|19.32|21|19|0
1657506900000|2022-07-11 02:35:00|21.28|19.26|21.23|19.21|21.39|19.35|21.04|19.03|0
1657507200000|2022-07-11 02:40:00|21.26|19.24|21.42|19.38|21.46|19.42|21.21|19.19|0
1657507500000|2022-07-11 02:45:00|21.39|19.35|21.17|19.16|21.42|19.38|21.09|19.08|0
1657507800000|2022-07-11 02:50:00|21.19|19.17|20.86|18.87|21.19|19.17|20.86|18.87|0
1657508100000|2022-07-11 02:55:00|20.82|18.84|20.89|18.9|21.07|19.06|20.82|18.84|0
1657508400000|2022-07-11 03:00:00|20.86|18.87|20.85|18.87|20.96|18.96|20.82|18.84|0
1657508700000|2022-07-11 03:05:00|20.82|18.84|21.03|19.02|21.06|19.06|20.82|18.84|0
1657509000000|2022-07-11 03:10:00|20.99|18.99|20.54|18.58|21.13|19.12|20.45|18.51|0
1657509300000|2022-07-11 03:15:00|20.56|18.6|20.71|18.74|20.73|18.75|20.33|18.4|0
1657509600000|2022-07-11 03:20:00|20.75|18.77|20.81|18.83|20.85|18.86|20.5|18.55|0
1657509900000|2022-07-11 03:25:00|20.83|18.85|20.91|18.92|20.98|18.99|20.72|18.75|0
1657510200000|2022-07-11 03:30:00|20.95|18.95|21.02|19.02|21.02|19.02|20.81|18.83|0
1657510500000|2022-07-11 03:35:00|20.98|18.98|21.23|19.2|21.23|19.2|20.95|18.95|0
1657510800000|2022-07-11 03:40:00|21.16|19.14|20.94|18.95|21.19|19.17|20.91|18.92|0
1657511100000|2022-07-11 03:45:00|20.98|18.98|21.08|19.07|21.12|19.11|20.87|18.89|0
1657511400000|2022-07-11 03:50:00|21.05|19.04|21.01|19.01|21.08|19.07|20.94|18.95|0
1657511700000|2022-07-11 03:55:00|20.98|18.98|21.11|19.1|21.15|19.13|20.94|18.95|0
1657512000000|2022-07-11 04:00:00|21.15|19.13|21.22|19.2|21.32|19.29|21.11|19.1|0
1657512300000|2022-07-11 04:05:00|21.18|19.16|21.14|19.13|21.18|19.16|21.11|19.1|0
1657512600000|2022-07-11 04:10:00|21.16|19.15|21.74|19.67|21.77|19.7|21.14|19.13|0
1657512900000|2022-07-11 04:15:00|21.77|19.7|21.66|19.6|21.77|19.7|21.63|19.57|0
1657513200000|2022-07-11 04:20:00|21.68|19.61|21.46|19.42|21.71|19.65|21.38|19.34|0
1657513500000|2022-07-11 04:25:00|21.48|19.44|21.48|19.43|21.55|19.5|21.38|19.34|0
1657513800000|2022-07-11 04:30:00|21.46|19.42|21.88|19.8|22.08|19.98|21.34|19.31|0
1657514100000|2022-07-11 04:35:00|21.9|19.81|21.81|19.73|21.95|19.86|21.74|19.67|0
1657514400000|2022-07-11 04:40:00|21.85|19.77|21.56|19.51|21.85|19.77|21.51|19.46|0
1657514700000|2022-07-11 04:45:00|21.54|19.49|21.56|19.5|21.72|19.65|21.54|19.49|0
1657515000000|2022-07-11 04:50:00|21.52|19.47|21.56|19.5|21.63|19.57|21.38|19.34|0
1657515300000|2022-07-11 04:55:00|21.52|19.47|21.48|19.44|21.59|19.53|21.41|19.37|0
1657515600000|2022-07-11 05:00:00|21.45|19.4|21.41|19.37|21.48|19.44|21.27|19.24|0
1657515900000|2022-07-11 05:05:00|21.37|19.34|21.34|19.31|21.59|19.53|21.3|19.27|0
1657516200000|2022-07-11 05:10:00|21.32|19.29|21.37|19.34|21.41|19.37|21.23|19.21|0
1657516500000|2022-07-11 05:15:00|21.41|19.37|21.62|19.56|21.69|19.62|21.41|19.37|0
1657516800000|2022-07-11 05:20:00|21.65|19.59|21.79|19.72|21.83|19.75|21.58|19.53|0
1657517100000|2022-07-11 05:25:00|21.83|19.75|21.65|19.59|21.83|19.75|21.47|19.43|0
1657517400000|2022-07-11 05:30:00|21.61|19.55|21.45|19.41|21.65|19.59|21.33|19.3|0
1657517700000|2022-07-11 05:35:00|21.47|19.43|21.61|19.55|21.65|19.58|21.4|19.36|0
1657518000000|2022-07-11 05:40:00|21.57|19.52|21.71|19.65|21.79|19.71|21.47|19.42|0
1657518300000|2022-07-11 05:45:00|21.75|19.68|21.5|19.45|21.79|19.71|21.46|19.42|0
1657518600000|2022-07-11 05:50:00|21.46|19.42|21.11|19.1|21.5|19.45|21.01|19.01|0
1657518900000|2022-07-11 05:55:00|21.08|19.07|21.11|19.1|21.3|19.27|20.94|18.94|0
1657519200000|2022-07-11 06:00:00|21.07|19.07|21.46|19.42|21.56|19.51|20.94|18.94|0
1657519500000|2022-07-11 06:05:00|21.49|19.45|20.05|18.14|21.49|19.45|19.73|17.85|0
1657519800000|2022-07-11 06:10:00|20.11|18.2|21.12|19.11|22.11|20|19.7|17.82|0
1657520100000|2022-07-11 06:15:00|21.08|19.07|21.55|19.5|21.57|19.51|21.05|19.04|0
1657520400000|2022-07-11 06:20:00|21.57|19.51|21.62|19.56|21.74|19.67|21.46|19.42|0
1657520700000|2022-07-11 06:25:00|21.63|19.57|21.84|19.76|21.95|19.86|21.56|19.51|0
1657521000000|2022-07-11 06:30:00|21.88|19.8|21.97|19.87|22.13|20.02|21.77|19.7|0
1657521300000|2022-07-11 06:35:00|21.98|19.89|21.93|19.84|22.12|20.02|21.81|19.73|0
1657521600000|2022-07-11 06:40:00|21.91|19.82|21.8|19.73|21.98|19.89|21.66|19.6|0
1657521900000|2022-07-11 06:45:00|21.77|19.69|21.7|19.63|21.84|19.76|21.63|19.57|0
1657522200000|2022-07-11 06:50:00|21.68|19.61|21.34|19.31|21.7|19.63|21.24|19.22|0
1657522500000|2022-07-11 06:55:00|21.31|19.28|21.43|19.39|21.66|19.6|21.31|19.28|0
1657522800000|2022-07-11 07:00:00|21.45|19.4|21.69|19.62|21.71|19.64|21.03|19.03|0
1657523100000|2022-07-11 07:05:00|21.65|19.59|22.17|20.06|22.44|20.3|21.6|19.54|0
1657523400000|2022-07-11 07:10:00|22.11|20.01|22.04|19.94|22.54|20.4|22.04|19.94|0
1657523700000|2022-07-11 07:15:00|21.97|19.88|22.49|20.34|22.5|20.36|21.83|19.75|0
1657524000000|2022-07-11 07:20:00|22.5|20.36|22.56|20.41|22.94|20.76|22.4|20.26|0
1657524300000|2022-07-11 07:25:00|22.54|20.39|22.19|20.08|22.65|20.49|22.14|20.03|0
1657524600000|2022-07-11 07:30:00|22.25|20.13|22.72|20.55|22.75|20.59|22|19.9|0
1657524900000|2022-07-11 07:35:00|22.75|20.59|22.61|20.45|23.1|20.9|22.57|20.42|0
1657525200000|2022-07-11 07:40:00|22.64|20.49|22.42|20.29|22.71|20.55|22.32|20.19|0
1657525500000|2022-07-11 07:45:00|22.5|20.35|22.17|20.06|22.8|20.63|22.13|20.03|0
1657525800000|2022-07-11 07:50:00|22.21|20.09|22.11|20.01|22.38|20.25|21.99|19.9|0
1657526100000|2022-07-11 07:55:00|22.13|20.02|22.24|20.12|22.42|20.28|22.06|19.96|0
1657526400000|2022-07-11 08:00:00|22.25|20.14|22.13|20.02|22.53|20.38|22.06|19.96|0
1657526700000|2022-07-11 08:05:00|22.15|20.04|22.56|20.41|22.69|20.52|22.13|20.02|0
1657527000000|2022-07-11 08:10:00|22.49|20.34|22.98|20.79|23.29|21.07|22.49|20.34|0
1657527300000|2022-07-11 08:15:00|23.03|20.84|23.29|21.07|23.44|21.21|22.83|20.65|0
1657527600000|2022-07-11 08:20:00|23.31|21.09|23.18|20.97|23.4|21.17|22.85|20.67|0
1657527900000|2022-07-11 08:25:00|23.14|20.94|22.81|20.63|23.25|21.04|22.81|20.63|0
1657528200000|2022-07-11 08:30:00|22.77|20.6|23.1|20.9|23.14|20.93|22.77|20.6|0
1657528500000|2022-07-11 08:35:00|23.06|20.86|22.84|20.66|23.77|21.51|22.73|20.56|0
1657528800000|2022-07-11 08:40:00|22.87|20.7|22.52|20.38|22.87|20.7|22.43|20.3|0
1657529100000|2022-07-11 08:45:00|22.51|20.36|22.52|20.38|22.6|20.44|22.4|20.26|0
1657529400000|2022-07-11 08:50:00|22.58|20.43|22.63|20.48|22.76|20.59|22.25|20.13|0
1657529700000|2022-07-11 08:55:00|22.61|20.46|22.47|20.33|22.61|20.46|22.25|20.13|0
1657530000000|2022-07-11 09:00:00|22.43|20.29|22.99|20.8|23.01|20.82|22.21|20.1|0
1657530300000|2022-07-11 09:05:00|22.98|20.79|23.03|20.84|23.12|20.92|22.77|20.6|0
1657530600000|2022-07-11 09:10:00|23.01|20.82|23.16|20.95|23.38|21.15|22.94|20.75|0
1657530900000|2022-07-11 09:15:00|23.21|21|23.16|20.95|23.36|21.14|23.04|20.85|0
1657531200000|2022-07-11 09:20:00|23.12|20.92|23.12|20.91|23.19|20.98|22.84|20.66|0
1657531500000|2022-07-11 09:25:00|23.15|20.95|22.93|20.75|23.41|21.18|22.82|20.65|0
1657531800000|2022-07-11 09:30:00|22.82|20.65|22.58|20.43|22.91|20.73|22.51|20.36|0
1657532100000|2022-07-11 09:35:00|22.56|20.41|22.72|20.56|22.89|20.71|22.52|20.38|0
1657532400000|2022-07-11 09:40:00|22.74|20.58|22.56|20.41|22.89|20.71|22.5|20.36|0
1657532700000|2022-07-11 09:45:00|22.59|20.44|22.56|20.41|22.85|20.67|22.52|20.37|0
1657533000000|2022-07-11 09:50:00|22.57|20.42|22.48|20.34|22.66|20.51|22.48|20.34|0
1657533300000|2022-07-11 09:55:00|22.52|20.37|22.48|20.34|22.59|20.44|22.46|20.32|0
1657533600000|2022-07-11 10:00:00|22.5|20.35|22.59|20.44|22.59|20.44|22.22|20.11|0
1657533900000|2022-07-11 10:05:00|22.55|20.4|22.93|20.75|23.14|20.93|22.55|20.4|0
1657534200000|2022-07-11 10:10:00|22.88|20.7|23.13|20.93|23.13|20.93|22.88|20.7|0
1657534500000|2022-07-11 10:15:00|23.19|20.98|23.66|21.4|23.69|21.44|23.13|20.93|0
1657534800000|2022-07-11 10:20:00|23.68|21.42|23.58|21.33|23.81|21.54|23.43|21.2|0
1657535100000|2022-07-11 10:25:00|23.56|21.32|23.18|20.98|23.69|21.44|23.18|20.98|0
1657535400000|2022-07-11 10:30:00|23.2|20.99|22.79|20.62|23.22|21.01|22.72|20.56|0
1657535700000|2022-07-11 10:35:00|22.76|20.59|22.87|20.69|23.05|20.86|22.68|20.52|0
1657536000000|2022-07-11 10:40:00|22.79|20.62|23.16|20.95|23.23|21.02|22.79|20.62|0
1657536300000|2022-07-11 10:45:00|23.23|21.02|23.27|21.05|23.46|21.22|23.2|20.99|0
1657536600000|2022-07-11 10:50:00|23.31|21.09|22.71|20.55|23.34|21.12|22.69|20.53|0
1657536900000|2022-07-11 10:55:00|22.68|20.52|23.01|20.81|23.02|20.83|22.68|20.52|0
1657537200000|2022-07-11 11:00:00|22.97|20.78|23.38|21.15|23.45|21.22|22.97|20.78|0
1657537500000|2022-07-11 11:05:00|23.34|21.12|23.45|21.22|23.56|21.32|23.32|21.1|0
1657537800000|2022-07-11 11:10:00|23.43|21.2|23.37|21.15|23.56|21.32|23.28|21.06|0
1657538100000|2022-07-11 11:15:00|23.39|21.16|23.33|21.11|23.48|21.25|23.26|21.04|0
1657538400000|2022-07-11 11:20:00|23.35|21.13|23.07|20.87|23.41|21.18|23.03|20.84|0
1657538700000|2022-07-11 11:25:00|23.03|20.84|22.64|20.49|23.03|20.84|22.63|20.47|0
1657539000000|2022-07-11 11:30:00|22.66|20.51|22.73|20.57|22.92|20.74|22.63|20.47|0
1657539300000|2022-07-11 11:35:00|22.7|20.54|22.59|20.44|22.81|20.63|22.55|20.4|0
1657539600000|2022-07-11 11:40:00|22.55|20.4|22.28|20.15|22.55|20.4|22.13|20.02|0
1657539900000|2022-07-11 11:45:00|22.26|20.14|22.18|20.07|22.26|20.14|22.04|19.94|0
1657540200000|2022-07-11 11:50:00|22.15|20.04|21.63|19.57|22.17|20.05|21.6|19.54|0
1657540500000|2022-07-11 11:55:00|21.65|19.59|21.81|19.73|21.81|19.73|21.53|19.48|0
1657540800000|2022-07-11 12:00:00|21.79|19.71|21.74|19.67|21.95|19.86|21.67|19.6|0
1657541100000|2022-07-11 12:05:00|21.7|19.63|22.05|19.95|22.13|20.02|21.52|19.47|0
1657541400000|2022-07-11 12:10:00|22.02|19.92|22.09|19.99|22.31|20.18|22.02|19.92|0
1657541700000|2022-07-11 12:15:00|22.12|20.02|22.09|19.98|22.16|20.05|21.94|19.85|0
1657542000000|2022-07-11 12:20:00|22.12|20.02|22.48|20.34|22.56|20.41|22.12|20.02|0
1657542300000|2022-07-11 12:25:00|22.45|20.31|22.26|20.14|22.48|20.34|22.14|20.03|0
1657542600000|2022-07-11 12:30:00|22.3|20.18|21.97|19.88|22.5|20.35|21.87|19.78|0
1657542900000|2022-07-11 12:35:00|21.94|19.85|21.76|19.69|22.04|19.95|21.76|19.69|0
1657543200000|2022-07-11 12:40:00|21.74|19.67|21.69|19.62|21.86|19.78|21.4|19.37|0
1657543500000|2022-07-11 12:45:00|21.72|19.65|21.47|19.43|21.76|19.68|21.23|19.21|0
1657543800000|2022-07-11 12:50:00|21.51|19.46|21.89|19.81|22|19.91|21.47|19.43|0
1657544100000|2022-07-11 12:55:00|21.93|19.84|22.04|19.94|22.18|20.07|21.75|19.68|0
1657544400000|2022-07-11 13:00:00|22.07|19.97|22.25|20.13|22.36|20.23|22|19.9|0
1657544700000|2022-07-11 13:05:00|22.21|20.1|22.1|20|22.47|20.33|22|19.9|0
1657545000000|2022-07-11 13:10:00|22.07|19.97|21.71|19.64|22.18|20.06|21.71|19.64|0
1657545300000|2022-07-11 13:15:00|21.67|19.61|22.1|20|22.23|20.11|21.67|19.61|0
1657545600000|2022-07-11 13:20:00|22.06|19.96|22.21|20.09|22.24|20.13|22.03|19.93|0
1657545900000|2022-07-11 13:25:00|22.17|20.06|21.88|19.8|22.21|20.09|21.85|19.77|0
1657546200000|2022-07-11 13:30:00|21.81|19.73|22.35|20.22|23.19|20.98|21.67|19.61|0
1657546500000|2022-07-11 13:35:00|22.09|19.99|19.84|17.95|22.09|19.99|19.84|17.95|0
1657546800000|2022-07-11 13:40:00|19.8|17.92|19.95|18.05|20.29|18.35|19.28|17.44|0
1657547100000|2022-07-11 13:45:00|19.89|17.99|19.43|17.58|19.89|17.99|18.91|17.11|0
1657547400000|2022-07-11 13:50:00|19.36|17.52|19.81|17.93|19.85|17.96|18.82|17.02|0
1657547700000|2022-07-11 13:55:00|19.68|17.81|20.01|18.11|20.28|18.35|19.1|17.28|0
1657548000000|2022-07-11 14:00:00|19.85|17.96|19.29|17.45|19.85|17.96|19.1|17.28|0
1657548300000|2022-07-11 14:05:00|19.32|17.48|19.65|17.78|20.01|18.11|19|17.19|0
1657548600000|2022-07-11 14:10:00|19.62|17.75|19.85|17.96|20.51|18.56|19.58|17.72|0
1657548900000|2022-07-11 14:15:00|19.87|17.98|19.47|17.62|20.54|18.58|19.44|17.59|0
1657549200000|2022-07-11 14:20:00|19.51|17.65|19.74|17.86|19.74|17.86|18.83|17.04|0
1657549500000|2022-07-11 14:25:00|19.63|17.76|20.17|18.25|20.4|18.46|19.63|17.76|0
1657549800000|2022-07-11 14:30:00|20.1|18.19|20.3|18.36|20.74|18.76|19.9|18|0
1657550100000|2022-07-11 14:35:00|20.33|18.39|19.92|18.03|21.13|19.12|19.69|17.82|0
1657550400000|2022-07-11 14:40:00|19.96|18.06|19.86|17.97|20.5|18.55|19.66|17.79|0
1657550700000|2022-07-11 14:45:00|19.93|18.03|19.66|17.79|20.16|18.24|19.43|17.58|0
1657551000000|2022-07-11 14:50:00|19.69|17.82|19.59|17.73|20.02|18.12|19.36|17.52|0
1657551300000|2022-07-11 14:55:00|19.63|17.76|18.62|16.85|19.63|17.76|18.62|16.85|0
1657551600000|2022-07-11 15:00:00|18.56|16.79|19.04|17.22|19.1|17.28|18.56|16.79|0
1657551900000|2022-07-11 15:05:00|18.97|17.16|19.69|17.81|19.79|17.9|18.94|17.14|0
1657552200000|2022-07-11 15:10:00|19.62|17.75|19.65|17.78|20.08|18.17|19.49|17.63|0
1657552500000|2022-07-11 15:15:00|19.68|17.81|19.55|17.69|20.12|18.2|19.45|17.6|0
1657552800000|2022-07-11 15:20:00|19.52|17.66|19.22|17.39|19.91|18.02|19.19|17.36|0
1657553100000|2022-07-11 15:25:00|19.19|17.36|19.81|17.92|19.94|18.05|19.19|17.36|0
1657553400000|2022-07-11 15:30:00|19.84|17.95|19.38|17.54|20.08|18.17|19.35|17.51|0
1657553700000|2022-07-11 15:35:00|19.48|17.62|19.58|17.71|20.24|18.32|18.99|17.18|0
1657554000000|2022-07-11 15:40:00|19.54|17.68|19.22|17.39|19.71|17.83|18.89|17.1|0
1657554300000|2022-07-11 15:45:00|19.44|17.59|19.11|17.29|19.48|17.62|18.79|17|0
1657554600000|2022-07-11 15:50:00|19.5|17.64|19.47|17.61|19.66|17.79|19.08|17.26|0
1657554900000|2022-07-11 15:55:00|19.43|17.58|19.66|17.79|19.86|17.97|19.33|17.49|0
1657555200000|2022-07-11 16:00:00|19.73|17.85|19.59|17.73|19.96|18.06|19.33|17.49|0
1657555500000|2022-07-11 16:05:00|19.56|17.7|19.82|17.93|19.85|17.96|19.4|17.55|0
1657555800000|2022-07-11 16:10:00|19.72|17.84|19.98|18.08|20.15|18.23|19.69|17.81|0
1657556100000|2022-07-11 16:15:00|19.95|18.05|19.92|18.02|20.28|18.35|19.82|17.93|0
1657556400000|2022-07-11 16:20:00|19.88|17.99|19.72|17.84|19.98|18.08|19.33|17.49|0
1657556700000|2022-07-11 16:25:00|19.68|17.81|19.95|18.05|19.95|18.05|19.52|17.66|0
1657557000000|2022-07-11 16:30:00|19.88|17.99|20.01|18.11|20.08|18.17|19.68|17.81|0
1657557300000|2022-07-11 16:35:00|20.04|18.14|20.55|18.59|20.65|18.68|20.04|18.14|0
1657557600000|2022-07-11 16:40:00|20.58|18.62|20.17|18.25|20.58|18.62|20.01|18.1|0
1657557900000|2022-07-11 16:45:00|20.21|18.28|19.83|17.94|20.39|18.45|19.83|17.94|0
1657558200000|2022-07-11 16:50:00|19.86|17.97|19.7|17.82|19.9|18|19.4|17.55|0
1657558500000|2022-07-11 16:55:00|19.73|17.85|20.11|18.19|20.3|18.36|19.73|17.85|0
1657558800000|2022-07-11 17:00:00|20.09|18.18|20.7|18.73|21.22|19.2|19.96|18.06|0
1657559100000|2022-07-11 17:05:00|20.72|18.74|21.53|19.48|21.64|19.58|20.5|18.54|0
1657559400000|2022-07-11 17:10:00|21.5|19.45|20.88|18.89|21.74|19.67|20.85|18.86|0
1657559700000|2022-07-11 17:15:00|20.85|18.86|20.77|18.8|20.95|18.95|20.67|18.7|0
1657560000000|2022-07-11 17:20:00|20.74|18.77|21.19|19.17|21.19|19.17|20.74|18.76|0
1657560300000|2022-07-11 17:25:00|21.16|19.14|21.19|19.17|21.3|19.27|20.98|18.98|0
1657560600000|2022-07-11 17:30:00|21.15|19.14|21.61|19.55|21.93|19.85|21.08|19.08|0
1657560900000|2022-07-11 17:35:00|21.65|19.59|21.9|19.81|21.9|19.81|21.57|19.52|0
1657561200000|2022-07-11 17:40:00|21.93|19.84|21.68|19.61|22.15|20.04|21.68|19.61|0
1657561500000|2022-07-11 17:45:00|21.71|19.65|21.53|19.48|21.86|19.78|21.43|19.39|0
1657561800000|2022-07-11 17:50:00|21.55|19.5|22|19.9|22.11|20|21.46|19.42|0
1657562100000|2022-07-11 17:55:00|21.96|19.87|21.57|19.51|22|19.9|21.55|19.5|0
1657562400000|2022-07-11 18:00:00|21.6|19.54|21|19|21.64|19.58|20.83|18.84|0
1657562700000|2022-07-11 18:05:00|20.97|18.97|20.55|18.59|21.28|19.25|20.55|18.59|0
1657563000000|2022-07-11 18:10:00|20.58|18.62|20.24|18.31|20.65|18.69|20.14|18.22|0
1657563300000|2022-07-11 18:15:00|20.21|18.28|20.34|18.41|20.45|18.5|19.91|18.01|0
1657563600000|2022-07-11 18:20:00|20.31|18.37|20.24|18.31|20.44|18.5|19.97|18.07|0
1657563900000|2022-07-11 18:25:00|20.21|18.28|20|18.1|20.24|18.31|19.94|18.04|0
1657564200000|2022-07-11 18:30:00|19.97|18.07|19.8|17.91|20.17|18.25|19.73|17.85|0
1657564500000|2022-07-11 18:35:00|19.83|17.94|19.86|17.97|20.03|18.12|19.67|17.79|0
1657564800000|2022-07-11 18:40:00|19.9|18|20.37|18.43|20.5|18.55|19.8|17.91|0
1657565100000|2022-07-11 18:45:00|20.38|18.44|19.96|18.06|20.54|18.58|19.96|18.06|0
1657565400000|2022-07-11 18:50:00|19.99|18.09|19.62|17.75|20.14|18.23|19.3|17.46|0
1657565700000|2022-07-11 18:55:00|19.58|17.72|19.22|17.39|19.82|17.93|19.22|17.39|0
1657566000000|2022-07-11 19:00:00|19.19|17.36|18.61|16.84|19.39|17.54|18.49|16.73|0
1657566300000|2022-07-11 19:05:00|18.58|16.81|19.18|17.35|19.47|17.62|18.45|16.7|0
1657566600000|2022-07-11 19:10:00|19.21|17.38|19.24|17.41|19.41|17.56|18.99|17.18|0
1657566900000|2022-07-11 19:15:00|19.18|17.35|18.98|17.18|19.34|17.5|18.79|17|0
1657567200000|2022-07-11 19:20:00|18.95|17.15|19.01|17.2|19.21|17.38|18.76|16.97|0
1657567500000|2022-07-11 19:25:00|18.98|17.17|19.24|17.41|19.4|17.55|18.89|17.09|0
1657567800000|2022-07-11 19:30:00|19.17|17.35|19.33|17.49|19.59|17.73|19.17|17.35|0
1657568100000|2022-07-11 19:35:00|19.3|17.46|19.22|17.39|19.46|17.61|18.95|17.14|0
1657568400000|2022-07-11 19:40:00|19.19|17.36|18.75|16.97|19.46|17.61|18.75|16.97|0
1657568700000|2022-07-11 19:45:00|18.78|17|19.14|17.31|19.49|17.64|18.69|16.91|0
1657569000000|2022-07-11 19:50:00|18.75|16.97|18.91|17.11|18.97|17.17|18.59|16.82|0
1657569300000|2022-07-11 19:55:00|18.75|16.97|19.62|17.75|19.62|17.75|18.75|16.97|0
1657569600000|2022-07-11 20:00:00|19.55|17.69|19.98|18.08|20.05|18.14|19.55|17.69|0
1657569900000|2022-07-11 20:05:00|20.01|18.11|20.18|18.26|20.28|18.35|20.01|18.1|0
1657570200000|2022-07-11 20:10:00|20.21|18.25|20.21|18.28|20.38|18.44|20.08|18.16|0
1657570500000|2022-07-11 20:15:00|20.24|18.31|20.11|18.19|20.31|18.37|20.11|18.19|0
1657570800000|2022-07-11 20:20:00|20.14|18.22|20.17|18.25|20.21|18.28|20.07|18.16|0
1657571100000|2022-07-11 20:25:00|20.14|18.22|20.17|18.25|20.17|18.25|20.07|18.16|0
1657571400000|2022-07-11 20:30:00|20.2|18.28|20.3|18.37|20.34|18.4|20.2|18.28|0
1657571700000|2022-07-11 20:35:00|20.27|18.34|20.23|18.31|20.3|18.37|20.1|18.19|0
1657572000000|2022-07-11 20:40:00|20.2|18.28|20.1|18.18|20.2|18.28|20.1|18.18|0
1657572300000|2022-07-11 20:45:00|20.06|18.15|20.06|18.15|20.16|18.24|20.03|18.12|0
1657572600000|2022-07-11 20:50:00|20.1|18.18|20.06|18.15|20.1|18.18|20.03|18.12|0
1657572900000|2022-07-11 20:55:00|20.04|18.13|20.07|18.16|20.09|18.18|19.96|18.06|0
1657573200000|2022-07-11 21:00:00|20.03|18.12|20.02|18.11|20.07|18.16|20|18.1|0
1657573500000|2022-07-11 21:05:00|20.03|18.12|19.98|18.08|20.03|18.12|19.97|18.07|0
1657573800000|2022-07-11 21:10:00|19.99|18.09|19.99|18.08|20.01|18.1|19.98|18.08|0
1657574100000|2022-07-11 21:15:00|20.02|18.11|20.04|18.13|20.06|18.15|20|18.1|0
1657574400000|2022-07-11 21:20:00|20.03|18.12|20.03|18.12|20.04|18.13|20.02|18.11|0
1657574700000|2022-07-11 21:25:00|20.05|18.14|20.02|18.11|20.05|18.14|20.02|18.11|0
1657575000000|2022-07-11 21:30:00|20.04|18.13|20.07|18.16|20.1|18.19|20.03|18.13|0
1657575300000|2022-07-11 21:35:00|20.06|18.15|20.04|18.13|20.06|18.15|20.03|18.12|0
1657575600000|2022-07-11 21:40:00|20.05|18.14|20.03|18.12|20.05|18.14|20.03|18.12|0
1657575900000|2022-07-11 21:45:00|20.06|18.15|20.06|18.15|20.12|18.21|20.06|18.15|0
1657576200000|2022-07-11 21:50:00|20.05|18.14|20.04|18.13|20.09|18.18|20.03|18.12|0
1657576500000|2022-07-11 21:55:00|20.05|18.14|20.09|18.18|20.09|18.18|20.05|18.14|0
1657576800000|2022-07-11 22:00:00|20.02|18.17|19.64|17.77|20.02|18.17|19.64|17.77|0
1657577100000|2022-07-11 22:05:00|19.61|17.74|19.74|17.86|19.77|17.89|19.59|17.72|0
1657577400000|2022-07-11 22:10:00|19.75|17.87|19.77|17.88|19.8|17.92|19.62|17.75|0
1657577700000|2022-07-11 22:15:00|19.73|17.85|19.8|17.91|19.85|17.96|19.7|17.82|0
1657578000000|2022-07-11 22:20:00|19.81|17.93|19.76|17.88|19.83|17.94|19.75|17.87|0
1657578300000|2022-07-11 22:25:00|19.8|17.91|19.86|17.97|19.86|17.97|19.76|17.88|0
1657578600000|2022-07-11 22:30:00|19.89|18|19.86|17.97|19.99|18.09|19.86|17.97|0
1657578900000|2022-07-11 22:35:00|19.84|17.95|19.56|17.7|19.86|17.97|19.53|17.67|0
1657579200000|2022-07-11 22:40:00|19.59|17.73|19.4|17.55|19.63|17.76|19.4|17.55|0
1657579500000|2022-07-11 22:45:00|19.38|17.53|19.27|17.43|19.43|17.58|19.17|17.34|0
1657579800000|2022-07-11 22:50:00|19.23|17.4|19.26|17.43|19.33|17.49|19.2|17.37|0
1657580100000|2022-07-11 22:55:00|19.25|17.41|19.25|17.41|19.33|17.49|19.17|17.34|0
1657580400000|2022-07-11 23:00:00|19.23|17.4|19.46|17.6|19.46|17.6|19.21|17.38|0
1657580700000|2022-07-11 23:05:00|19.49|17.63|19.75|17.87|19.75|17.87|19.49|17.63|0
1657581000000|2022-07-11 23:10:00|19.71|17.84|19.65|17.78|19.75|17.87|19.55|17.69|0
1657581300000|2022-07-11 23:15:00|19.66|17.79|19.52|17.66|19.75|17.87|19.48|17.63|0
1657581600000|2022-07-11 23:20:00|19.55|17.69|19.55|17.68|19.65|17.77|19.46|17.61|0
1657581900000|2022-07-11 23:25:00|19.56|17.7|19.91|18.01|19.91|18.01|19.56|17.7|0
1657582200000|2022-07-11 23:30:00|19.87|17.98|19.82|17.93|19.94|18.04|19.79|17.9|0
1657582500000|2022-07-11 23:35:00|19.84|17.95|20.03|18.13|20.15|18.23|19.8|17.92|0
1657582800000|2022-07-11 23:40:00|20.02|18.11|19.9|18.01|20.05|18.14|19.87|17.98|0
1657583100000|2022-07-11 23:45:00|19.93|18.04|20.13|18.21|20.17|18.24|19.9|18.01|0
1657583400000|2022-07-11 23:50:00|20.16|18.24|20.03|18.12|20.2|18.27|19.96|18.06|0
1657583700000|2022-07-11 23:55:00|20.06|18.15|20.26|18.33|20.3|18.36|19.96|18.06|0
1657584000000|2022-07-12 00:00:00|20.3|18.36|19.93|18.03|20.4|18.45|19.76|17.88|0
1657584300000|2022-07-12 00:05:00|19.96|18.06|19.94|18.04|20.09|18.18|19.83|17.94|0
1657584600000|2022-07-12 00:10:00|19.96|18.06|19.72|17.85|20.02|18.12|19.69|17.82|0
1657584900000|2022-07-12 00:15:00|19.69|17.82|19.62|17.76|19.89|17.99|19.56|17.7|0
1657585200000|2022-07-12 00:20:00|19.59|17.73|19.61|17.74|19.69|17.81|19.46|17.61|0
1657585500000|2022-07-12 00:25:00|19.59|17.72|18.91|17.11|19.59|17.72|18.82|17.02|0
1657585800000|2022-07-12 00:30:00|18.94|17.14|18.75|16.97|19.04|17.23|18.66|16.88|0
1657586100000|2022-07-12 00:35:00|18.69|16.91|18.94|17.14|18.94|17.14|18.56|16.79|0
1657586400000|2022-07-12 00:40:00|18.97|17.16|18.72|16.93|19|17.19|18.65|16.88|0
1657586700000|2022-07-12 00:45:00|18.68|16.91|17.83|16.13|18.78|16.99|17.62|15.94|0
1657587000000|2022-07-12 00:50:00|17.89|16.19|17.22|15.58|17.94|16.23|16.98|15.37|0
1657587300000|2022-07-12 00:55:00|17.2|15.56|17.01|15.39|17.33|15.68|16.95|15.34|0
1657587600000|2022-07-12 01:00:00|17.07|15.44|16.95|15.34|17.11|15.48|16.89|15.28|0
1657587900000|2022-07-12 01:05:00|16.96|15.35|17.08|15.45|17.27|15.63|16.93|15.32|0
1657588200000|2022-07-12 01:10:00|17.07|15.44|17|15.39|17.09|15.47|16.83|15.23|0
1657588500000|2022-07-12 01:15:00|17.12|15.49|17.06|15.44|17.21|15.57|17|15.38|0
1657588800000|2022-07-12 01:20:00|17.08|15.45|16.74|15.14|17.12|15.49|16.74|15.14|0
1657589100000|2022-07-12 01:25:00|16.77|15.17|17.13|15.5|17.18|15.54|16.69|15.09|0
1657589400000|2022-07-12 01:30:00|17.12|15.49|17.32|15.67|17.53|15.86|17.09|15.46|0
1657589700000|2022-07-12 01:35:00|17.29|15.65|17.23|15.59|17.35|15.7|17.03|15.41|0
1657590000000|2022-07-12 01:40:00|17.26|15.62|17.24|15.6|17.53|15.86|17.23|15.59|0
1657590300000|2022-07-12 01:45:00|17.23|15.59|17.2|15.56|17.33|15.68|17.02|15.4|0
1657590600000|2022-07-12 01:50:00|17.21|15.57|17.11|15.48|17.35|15.69|17.05|15.43|0
1657590900000|2022-07-12 01:55:00|17.06|15.44|17.17|15.53|17.18|15.54|16.99|15.37|0
1657591200000|2022-07-12 02:00:00|17.18|15.54|17.14|15.5|17.34|15.69|17.11|15.48|0
1657591500000|2022-07-12 02:05:00|17.15|15.52|17.31|15.66|17.46|15.8|17.15|15.52|0
1657591800000|2022-07-12 02:10:00|17.28|15.64|17.07|15.45|17.31|15.66|17.07|15.45|0
1657592100000|2022-07-12 02:15:00|17.04|15.42|16.95|15.34|17.12|15.49|16.93|15.31|0
1657592400000|2022-07-12 02:20:00|16.98|15.37|17.19|15.55|17.22|15.58|16.98|15.37|0
1657592700000|2022-07-12 02:25:00|17.17|15.54|17.1|15.47|17.31|15.66|17.08|15.46|0
1657593000000|2022-07-12 02:30:00|17.08|15.46|17.07|15.44|17.13|15.5|16.89|15.28|0
1657593300000|2022-07-12 02:35:00|17.1|15.47|16.92|15.31|17.18|15.55|16.89|15.28|0
1657593600000|2022-07-12 02:40:00|16.95|15.33|16.77|15.17|16.98|15.36|16.76|15.16|0
1657593900000|2022-07-12 02:45:00|16.83|15.23|16.86|15.25|17.03|15.41|16.8|15.2|0
1657594200000|2022-07-12 02:50:00|16.92|15.3|16.89|15.28|17.03|15.41|16.83|15.22|0
1657594500000|2022-07-12 02:55:00|16.87|15.26|16.97|15.35|17.03|15.41|16.8|15.2|0
1657594800000|2022-07-12 03:00:00|16.96|15.34|16.69|15.09|17.04|15.42|16.67|15.07|0
1657595100000|2022-07-12 03:05:00|16.7|15.1|16.49|14.89|16.71|15.11|16.25|14.65|0
1657595400000|2022-07-12 03:10:00|16.52|14.92|16.49|14.89|16.55|14.95|16.41|14.81|0
1657595700000|2022-07-12 03:15:00|16.46|14.86|16.38|14.78|16.49|14.89|16.37|14.77|0
1657596000000|2022-07-12 03:20:00|16.39|14.79|16.6|15|16.65|15.05|16.34|14.74|0
1657596300000|2022-07-12 03:25:00|16.62|15.02|16.57|14.97|16.69|15.09|16.54|14.94|0
1657596600000|2022-07-12 03:30:00|16.54|14.94|16.59|14.99|16.7|15.1|16.51|14.91|0
1657596900000|2022-07-12 03:35:00|16.57|14.97|16.54|14.94|16.62|15.02|16.46|14.86|0
1657597200000|2022-07-12 03:40:00|16.57|14.97|16.9|15.29|16.93|15.32|16.55|14.95|0
1657597500000|2022-07-12 03:45:00|16.87|15.26|16.84|15.23|16.91|15.3|16.75|15.15|0
1657597800000|2022-07-12 03:50:00|16.87|15.26|16.85|15.25|16.93|15.31|16.75|15.15|0
1657598100000|2022-07-12 03:55:00|16.87|15.26|16.89|15.28|16.92|15.31|16.75|15.15|0
1657598400000|2022-07-12 04:00:00|16.92|15.31|16.69|15.09|16.92|15.31|16.67|15.07|0
1657598700000|2022-07-12 04:05:00|16.67|15.07|16.67|15.07|16.75|15.15|16.58|14.98|0
1657599000000|2022-07-12 04:10:00|16.65|15.05|16.69|15.09|16.69|15.09|16.53|14.93|0
1657599300000|2022-07-12 04:15:00|16.68|15.08|16.47|14.87|16.68|15.08|16.47|14.87|0
1657599600000|2022-07-12 04:20:00|16.48|14.88|16.54|14.94|16.54|14.94|16.36|14.76|0
1657599900000|2022-07-12 04:25:00|16.55|14.95|16.66|15.06|16.71|15.11|16.51|14.91|0
1657600200000|2022-07-12 04:30:00|16.63|15.03|16.53|14.93|16.66|15.06|16.52|14.92|0
1657600500000|2022-07-12 04:35:00|16.52|14.92|16.57|14.97|16.63|15.03|16.49|14.89|0
1657600800000|2022-07-12 04:40:00|16.6|15|16.49|14.89|16.63|15.03|16.46|14.86|0
1657601100000|2022-07-12 04:45:00|16.48|14.88|16.46|14.86|16.54|14.94|16.44|14.84|0
1657601400000|2022-07-12 04:50:00|16.45|14.85|16.5|14.9|16.52|14.92|16.39|14.79|0
1657601700000|2022-07-12 04:55:00|16.52|14.92|16.6|15|16.68|15.08|16.49|14.89|0
1657602000000|2022-07-12 05:00:00|16.65|15.05|16.49|14.89|16.65|15.05|16.42|14.82|0
1657602300000|2022-07-12 05:05:00|16.51|14.91|16.67|15.07|16.67|15.07|16.4|14.8|0
1657602600000|2022-07-12 05:10:00|16.65|15.05|16.58|14.98|16.67|15.07|16.54|14.94|0
1657602900000|2022-07-12 05:15:00|16.56|14.96|16.75|15.15|16.79|15.19|16.48|14.88|0
1657603200000|2022-07-12 05:20:00|16.78|15.18|16.87|15.26|16.87|15.26|16.7|15.1|0
1657603500000|2022-07-12 05:25:00|16.84|15.23|16.76|15.16|16.89|15.29|16.72|15.12|0
1657603800000|2022-07-12 05:30:00|16.78|15.18|16.63|15.03|16.79|15.19|16.53|14.93|0
1657604100000|2022-07-12 05:35:00|16.64|15.04|16.61|15.01|16.75|15.15|16.58|14.98|0
1657604400000|2022-07-12 05:40:00|16.6|15|16.72|15.12|16.77|15.17|16.56|14.96|0
1657604700000|2022-07-12 05:45:00|16.7|15.1|16.66|15.06|16.83|15.23|16.66|15.06|0
1657605000000|2022-07-12 05:50:00|16.68|15.08|16.66|15.06|16.74|15.14|16.61|15.01|0
1657605300000|2022-07-12 05:55:00|16.69|15.09|16.47|14.87|16.74|15.14|16.44|14.84|0
1657605600000|2022-07-12 06:00:00|16.39|14.79|15.96|14.36|16.41|14.81|15.83|14.23|0
1657605900000|2022-07-12 06:05:00|15.91|14.31|16.87|15.26|17.01|15.39|15.37|13.77|0
1657606200000|2022-07-12 06:10:00|16.89|15.29|16.87|15.27|17.01|15.39|16.68|15.08|0
1657606500000|2022-07-12 06:15:00|16.84|15.24|16.96|15.34|16.99|15.37|16.65|15.05|0
1657606800000|2022-07-12 06:20:00|16.9|15.29|17.04|15.42|17.49|15.82|16.89|15.28|0
1657607100000|2022-07-12 06:25:00|17.06|15.43|17.11|15.48|17.37|15.71|17.04|15.42|0
1657607400000|2022-07-12 06:30:00|17.1|15.47|17.22|15.58|17.25|15.6|16.97|15.35|0
1657607700000|2022-07-12 06:35:00|17.19|15.55|17.04|15.42|17.25|15.6|16.92|15.31|0
1657608000000|2022-07-12 06:40:00|17.02|15.4|16.95|15.34|17.04|15.42|16.84|15.23|0
1657608300000|2022-07-12 06:45:00|16.92|15.31|16.67|15.07|16.98|15.36|16.64|15.04|0
1657608600000|2022-07-12 06:50:00|16.65|15.05|16.89|15.28|16.95|15.33|16.48|14.88|0
1657608900000|2022-07-12 06:55:00|16.83|15.23|17.06|15.44|17.06|15.44|16.75|15.15|0
1657609200000|2022-07-12 07:00:00|17.03|15.41|17.18|15.54|17.38|15.73|16.9|15.29|0
1657609500000|2022-07-12 07:05:00|17.12|15.49|17.09|15.46|17.4|15.74|16.77|15.17|0
1657609800000|2022-07-12 07:10:00|17.06|15.43|16.68|15.09|17.09|15.46|16.31|14.76|0
1657610100000|2022-07-12 07:15:00|16.74|15.14|16.42|14.86|16.91|15.3|16.4|14.83|0
1657610400000|2022-07-12 07:20:00|16.48|14.91|16.17|14.63|16.62|15.04|15.89|14.38|0
1657610700000|2022-07-12 07:25:00|16.14|14.6|16.06|14.53|16.39|14.83|15.95|14.43|0
1657611000000|2022-07-12 07:30:00|16.08|14.55|15.71|14.21|16.31|14.75|15.56|14.08|0
1657611300000|2022-07-12 07:35:00|15.64|14.15|15.93|14.41|16|14.47|15.52|14.04|0
1657611600000|2022-07-12 07:40:00|15.94|14.42|16.61|15.03|16.64|15.06|15.82|14.31|0
1657611900000|2022-07-12 07:45:00|16.64|15.06|16.67|15.08|16.96|15.34|16.61|15.03|0
1657612200000|2022-07-12 07:50:00|16.7|15.11|16.9|15.29|16.95|15.34|16.7|15.11|0
1657612500000|2022-07-12 07:55:00|16.84|15.24|16.95|15.34|17.01|15.39|16.71|15.12|0
1657612800000|2022-07-12 08:00:00|17.01|15.39|16.94|15.32|17.01|15.39|16.68|15.09|0
1657613100000|2022-07-12 08:05:00|16.92|15.31|16.75|15.15|17.04|15.42|16.68|15.09|0
1657613400000|2022-07-12 08:10:00|16.72|15.13|16.63|15.05|16.93|15.32|16.6|15.02|0
1657613700000|2022-07-12 08:15:00|16.62|15.04|16.72|15.12|16.77|15.18|16.58|15|0
1657614000000|2022-07-12 08:20:00|16.75|15.15|17|15.38|17|15.38|16.6|15.02|0
1657614300000|2022-07-12 08:25:00|16.97|15.36|17|15.38|17.03|15.41|16.86|15.25|0
1657614600000|2022-07-12 08:30:00|16.99|15.37|17.38|15.73|17.41|15.75|16.96|15.34|0
1657614900000|2022-07-12 08:35:00|17.41|15.75|17.42|15.76|17.65|15.97|17.35|15.7|0
1657615200000|2022-07-12 08:40:00|17.41|15.75|17.06|15.43|17.71|16.03|17|15.38|0
1657615500000|2022-07-12 08:45:00|17.03|15.41|16.97|15.35|17.06|15.43|16.91|15.3|0
1657615800000|2022-07-12 08:50:00|16.98|15.36|16.85|15.25|17|15.38|16.82|15.22|0
1657616100000|2022-07-12 08:55:00|16.82|15.22|16.85|15.24|16.91|15.3|16.79|15.19|0
1657616400000|2022-07-12 09:00:00|16.83|15.23|16.85|15.24|17.17|15.53|16.65|15.06|0
1657616700000|2022-07-12 09:05:00|16.83|15.23|16.93|15.32|17.17|15.53|16.79|15.19|0
1657617000000|2022-07-12 09:10:00|16.87|15.27|16.87|15.27|17.02|15.4|16.79|15.19|0
1657617300000|2022-07-12 09:15:00|16.92|15.3|16.88|15.28|17.02|15.4|16.81|15.21|0
1657617600000|2022-07-12 09:20:00|16.87|15.26|16.62|15.04|16.93|15.32|16.54|14.96|0
1657617900000|2022-07-12 09:25:00|16.61|15.03|16.41|14.85|16.67|15.08|16.41|14.85|0
1657618200000|2022-07-12 09:30:00|16.39|14.83|16.34|14.78|16.47|14.9|16.32|14.77|0
1657618500000|2022-07-12 09:35:00|16.27|14.72|16.24|14.69|16.41|14.84|16.21|14.67|0
1657618800000|2022-07-12 09:40:00|16.26|14.72|16.29|14.74|16.43|14.87|16.24|14.69|0
1657619100000|2022-07-12 09:45:00|16.32|14.77|16.01|14.49|16.32|14.77|15.98|14.46|0
1657619400000|2022-07-12 09:50:00|16.04|14.51|15.84|14.33|16.09|14.56|15.79|14.28|0
1657619700000|2022-07-12 09:55:00|15.87|14.36|16.09|14.56|16.12|14.58|15.87|14.36|0
1657620000000|2022-07-12 10:00:00|16.1|14.57|16.23|14.68|16.29|14.73|16.07|14.54|0
1657620300000|2022-07-12 10:05:00|16.26|14.71|16.52|14.95|16.55|14.98|16.12|14.59|0
1657620600000|2022-07-12 10:10:00|16.54|14.96|17.07|15.44|17.42|15.76|16.52|14.95|0
1657620900000|2022-07-12 10:15:00|17.1|15.47|16.99|15.37|17.35|15.69|16.87|15.27|0
1657621200000|2022-07-12 10:20:00|17.02|15.4|17.09|15.46|17.18|15.54|16.93|15.32|0
1657621500000|2022-07-12 10:25:00|17.1|15.48|17.02|15.39|17.37|15.72|16.97|15.35|0
1657621800000|2022-07-12 10:30:00|16.97|15.35|16.68|15.09|17.07|15.45|16.64|15.05|0
1657622100000|2022-07-12 10:35:00|16.71|15.12|16.58|15|16.81|15.21|16.58|15|0
1657622400000|2022-07-12 10:40:00|16.61|15.03|16.66|15.08|16.72|15.13|16.52|14.95|0
1657622700000|2022-07-12 10:45:00|16.65|15.06|16.79|15.19|16.81|15.21|16.55|14.97|0
1657623000000|2022-07-12 10:50:00|16.76|15.17|16.26|14.71|16.95|15.34|16.15|14.61|0
1657623300000|2022-07-12 10:55:00|16.29|14.74|15.91|14.4|16.29|14.74|15.86|14.35|0
1657623600000|2022-07-12 11:00:00|15.87|14.36|15.98|14.46|16.09|14.56|15.83|14.32|0
1657623900000|2022-07-12 11:05:00|15.95|14.43|16.12|14.58|16.12|14.58|15.95|14.43|0
1657624200000|2022-07-12 11:10:00|16.1|14.57|16.28|14.73|16.51|14.94|16.09|14.56|0
1657624500000|2022-07-12 11:15:00|16.3|14.75|16.57|14.99|16.59|15.01|16.17|14.63|0
1657624800000|2022-07-12 11:20:00|16.59|15.01|17.6|14.72|17.66|15.35|16.54|14.66|0
1657625100000|2022-07-12 11:25:00|17.61|14.73|17.77|14.89|17.84|14.96|17.54|14.66|0
1657625400000|2022-07-12 11:30:00|17.78|14.9|18.39|15.51|18.42|15.54|17.68|14.8|0
1657625700000|2022-07-12 11:35:00|18.42|15.54|18.36|15.48|18.42|15.54|18.16|15.28|0
1657626000000|2022-07-12 11:40:00|18.37|15.49|18.1|15.22|18.59|15.71|18.1|15.22|0
1657626300000|2022-07-12 11:45:00|18.11|15.23|18.01|15.13|18.11|15.23|17.84|14.96|0
1657626600000|2022-07-12 11:50:00|17.96|15.08|18.01|15.13|18.33|15.45|17.93|15.05|0
1657626900000|2022-07-12 11:55:00|17.98|15.1|17.81|14.93|17.98|15.1|17.74|14.86|0
1657627200000|2022-07-12 12:00:00|17.78|14.9|17.95|15.07|18.01|15.13|17.78|14.9|0
1657627500000|2022-07-12 12:05:00|17.92|15.04|17.91|15.03|18.23|15.35|17.89|15.01|0
1657627800000|2022-07-12 12:10:00|17.89|15.01|17.56|14.68|17.91|15.03|17.5|14.62|0
1657628100000|2022-07-12 12:15:00|17.53|14.65|17.44|14.56|17.58|14.7|17.39|14.51|0
1657628400000|2022-07-12 12:20:00|17.42|14.54|17.66|14.78|17.75|14.87|17.39|14.51|0
1657628700000|2022-07-12 12:25:00|17.69|14.81|17.92|15.04|18.16|15.28|17.66|14.78|0
1657629000000|2022-07-12 12:30:00|18|15.12|18.34|15.46|18.43|15.55|17.83|14.95|0
1657629300000|2022-07-12 12:35:00|18.31|15.43|18.72|15.84|18.72|15.84|18.28|15.4|0
1657629600000|2022-07-12 12:40:00|18.66|15.78|18.89|16.01|18.89|16.01|18.4|15.52|0
1657629900000|2022-07-12 12:45:00|18.86|15.98|18.42|15.54|18.86|15.98|18.25|15.37|0
1657630200000|2022-07-12 12:50:00|18.39|15.51|18.54|15.66|18.54|15.66|18.28|15.4|0
1657630500000|2022-07-12 12:55:00|18.51|15.63|18.48|15.6|18.68|15.8|18.42|15.54|0
1657630800000|2022-07-12 13:00:00|18.46|15.58|18.8|15.92|18.8|15.92|18.33|15.45|0
1657631100000|2022-07-12 13:05:00|18.85|15.97|18.97|16.09|19.15|16.27|18.82|15.94|0
1657631400000|2022-07-12 13:10:00|18.94|16.06|19|16.12|19.15|16.27|18.79|15.91|0
1657631700000|2022-07-12 13:15:00|18.97|16.09|18.88|16|19.09|16.21|18.79|15.91|0
1657632000000|2022-07-12 13:20:00|18.85|15.97|18.97|16.09|19.03|16.15|18.82|15.94|0
1657632300000|2022-07-12 13:25:00|19|16.12|19.02|16.14|19.47|16.59|19|16.12|0
1657632600000|2022-07-12 13:30:00|19.14|16.26|19.98|17.1|20.72|17.84|19.14|16.26|0
1657632900000|2022-07-12 13:35:00|20.22|17.34|21.97|19.09|22.37|19.49|20.22|17.34|0
1657633200000|2022-07-12 13:40:00|22.02|19.14|21.24|18.36|22.24|19.36|21.17|18.29|0
1657633500000|2022-07-12 13:45:00|21.3|18.42|20.31|17.43|21.6|18.72|20.31|17.43|0
1657633800000|2022-07-12 13:50:00|20.15|17.27|20.62|17.74|20.78|17.9|20.12|17.24|0
1657634100000|2022-07-12 13:55:00|20.52|17.64|19.38|16.5|20.6|17.72|19.29|16.41|0
1657634400000|2022-07-12 14:00:00|19.26|16.38|17.84|14.96|19.92|17.04|17.62|14.74|0
1657634700000|2022-07-12 14:05:00|17.85|14.97|17.98|15.1|18.47|15.59|17.78|14.9|0
1657635000000|2022-07-12 14:10:00|18.01|15.13|18.58|15.7|19.15|16.27|17.81|14.93|0
1657635300000|2022-07-12 14:15:00|18.61|15.73|18.15|15.27|18.7|15.82|17.58|14.7|0
1657635600000|2022-07-12 14:20:00|18.17|15.29|17.69|14.81|18.52|15.64|17.52|14.64|0
1657635900000|2022-07-12 14:25:00|17.6|14.72|17.41|14.53|18.14|15.26|17.21|14.33|0
1657636200000|2022-07-12 14:30:00|17.46|14.58|18.79|15.91|18.88|16|17.46|14.58|0
1657636500000|2022-07-12 14:35:00|18.7|15.82|17.72|14.84|18.79|15.91|17.72|14.84|0
1657636800000|2022-07-12 14:40:00|17.74|14.86|17.91|15.03|18|15.12|17.41|14.53|0
1657637100000|2022-07-12 14:45:00|17.94|15.06|17.8|14.92|18.35|15.47|17.4|14.52|0
1657637400000|2022-07-12 14:50:00|17.77|14.89|17.41|15.76|17.88|15.76|16.97|14.41|0
1657637700000|2022-07-12 14:55:00|17.35|15.7|17.66|15.98|17.9|16.2|17.2|15.57|0
1657638000000|2022-07-12 15:00:00|17.67|15.99|17.41|15.75|17.81|16.11|17.17|15.54|0
1657638300000|2022-07-12 15:05:00|17.35|15.7|17.99|16.28|17.99|16.28|17.02|15.4|0
1657638600000|2022-07-12 15:10:00|18.02|16.31|18.53|16.76|18.98|17.17|18.02|16.31|0
1657638900000|2022-07-12 15:15:00|18.59|16.82|17.87|16.16|18.62|16.85|17.68|16|0
1657639200000|2022-07-12 15:20:00|17.88|16.18|18.52|16.76|18.75|16.96|17.83|16.14|0
1657639500000|2022-07-12 15:25:00|18.49|16.73|18.47|16.71|19.2|17.37|18.24|16.5|0
1657639800000|2022-07-12 15:30:00|18.6|16.82|18.28|16.54|18.79|17|18.12|16.39|0
1657640100000|2022-07-12 15:35:00|18.37|16.62|17.81|16.11|18.53|16.77|17.47|15.8|0
1657640400000|2022-07-12 15:40:00|17.74|16.05|17.31|15.66|17.77|16.08|17.04|15.42|0
1657640700000|2022-07-12 15:45:00|17.37|15.72|17.43|15.77|17.59|15.91|17.1|15.47|0
1657641000000|2022-07-12 15:50:00|17.4|15.75|17.1|15.47|17.52|15.86|17.1|15.47|0
1657641300000|2022-07-12 15:55:00|17.07|15.44|17.52|15.85|17.52|15.85|17.01|15.39|0
1657641600000|2022-07-12 16:00:00|17.61|15.94|17.43|15.77|17.77|16.08|17.25|15.6|0
1657641900000|2022-07-12 16:05:00|17.46|15.8|17.06|15.44|17.98|16.27|17.06|15.44|0
1657642200000|2022-07-12 16:10:00|17.09|15.47|17.7|16.01|17.82|16.13|17.06|15.44|0
1657642500000|2022-07-12 16:15:00|17.76|16.07|17.64|15.96|17.89|16.18|17.52|15.85|0
1657642800000|2022-07-12 16:20:00|17.61|15.93|17.82|16.12|17.98|16.27|17.42|15.76|0
1657643100000|2022-07-12 16:25:00|17.79|16.1|17.97|16.26|18.01|16.29|17.6|15.93|0
1657643400000|2022-07-12 16:30:00|17.94|16.23|18.41|16.66|18.41|16.66|17.76|16.07|0
1657643700000|2022-07-12 16:35:00|18.35|16.6|18.44|16.69|18.64|16.86|18.22|16.49|0
1657644000000|2022-07-12 16:40:00|18.41|16.66|18.25|16.51|18.54|16.77|18.19|16.46|0
1657644300000|2022-07-12 16:45:00|18.28|16.54|18.25|16.51|18.51|16.74|18.13|16.4|0
1657644600000|2022-07-12 16:50:00|18.22|16.48|17.94|16.23|18.23|16.5|17.6|15.92|0
1657644900000|2022-07-12 16:55:00|17.9|16.2|18.17|16.44|18.25|16.51|17.78|16.09|0
1657645200000|2022-07-12 17:00:00|18.15|16.42|17.72|16.03|18.82|17.03|17.44|15.78|0
1657645500000|2022-07-12 17:05:00|17.81|16.11|17.41|15.75|17.87|16.17|17.29|15.64|0
1657645800000|2022-07-12 17:10:00|17.38|15.72|17.22|15.58|17.38|15.72|17.13|15.5|0
1657646100000|2022-07-12 17:15:00|17.13|15.5|16.98|15.36|17.34|15.69|16.95|15.34|0
1657646400000|2022-07-12 17:20:00|17.01|15.39|16.92|15.31|17.13|15.5|16.74|15.15|0
1657646700000|2022-07-12 17:25:00|16.89|15.28|17.22|15.58|17.22|15.58|16.74|15.15|0
1657647000000|2022-07-12 17:30:00|17.25|15.61|17.19|15.55|17.4|15.74|17.13|15.5|0
1657647300000|2022-07-12 17:35:00|17.16|15.52|17.19|15.55|17.37|15.71|17.1|15.47|0
1657647600000|2022-07-12 17:40:00|17.22|15.58|17.37|15.71|17.52|15.85|17.15|15.52|0
1657647900000|2022-07-12 17:45:00|17.33|15.68|17.33|15.68|17.46|15.79|17.03|15.41|0
1657648200000|2022-07-12 17:50:00|17.3|15.66|17.7|16.01|17.73|16.04|17.18|15.55|0
1657648500000|2022-07-12 17:55:00|17.73|16.04|17.6|15.93|17.85|16.15|17.54|15.87|0
1657648800000|2022-07-12 18:00:00|17.64|15.96|17.03|15.41|17.7|16.01|17|15.38|0
1657649100000|2022-07-12 18:05:00|17.06|15.43|17.03|15.4|17.12|15.49|16.85|15.24|0
1657649400000|2022-07-12 18:10:00|17|15.38|17.2|15.57|17.36|15.7|16.94|15.32|0
1657649700000|2022-07-12 18:15:00|17.17|15.54|17.05|15.43|17.23|15.59|16.96|15.35|0
1657650000000|2022-07-12 18:20:00|17.02|15.4|16.87|15.26|17.11|15.48|16.81|15.21|0
1657650300000|2022-07-12 18:25:00|16.84|15.24|16.9|15.29|16.99|15.37|16.75|15.16|0
1657650600000|2022-07-12 18:30:00|16.93|15.32|16.25|14.71|17.05|15.43|16.23|14.68|0
1657650900000|2022-07-12 18:35:00|16.23|14.68|16.08|14.55|16.54|14.97|16.05|14.52|0
1657651200000|2022-07-12 18:40:00|17.08|15.46|16.96|15.35|17.08|15.46|16.76|15.16|0
1657651500000|2022-07-12 18:45:00|16.9|15.29|17.08|15.45|17.14|15.51|16.82|15.21|0
1657651800000|2022-07-12 18:50:00|17.05|15.43|16.67|15.08|17.05|15.43|16.67|15.08|0
1657652100000|2022-07-12 18:55:00|16.7|15.11|16|14.48|16.72|15.13|16|14.48|0
1657652400000|2022-07-12 19:00:00|15.89|14.38|14.59|13.19|15.89|14.38|14.52|13.12|0
1657652700000|2022-07-12 19:05:00|14.57|13.17|14.12|12.72|14.88|13.46|14.12|12.72|0
1657653000000|2022-07-12 19:10:00|14.2|12.8|14.64|13.24|14.66|13.26|13.88|12.48|0
1657653300000|2022-07-12 19:15:00|14.66|13.26|14.51|13.11|14.66|13.26|14.17|12.77|0
1657653600000|2022-07-12 19:20:00|14.46|13.06|13.71|12.31|14.59|13.19|13.57|12.17|0
1657653900000|2022-07-12 19:25:00|13.72|12.32|14.21|12.81|14.59|13.19|13.38|11.98|0
1657654200000|2022-07-12 19:30:00|14.22|12.82|13.62|12.22|14.39|12.99|13.57|12.17|0
1657654500000|2022-07-12 19:35:00|13.6|12.2|13.46|12.06|13.62|12.22|13.02|11.62|0
1657654800000|2022-07-12 19:40:00|13.43|12.03|13.67|12.27|13.69|12.29|13.18|11.78|0
1657655100000|2022-07-12 19:45:00|13.69|12.29|13.97|12.57|14.24|12.84|13.64|12.24|0
1657655400000|2022-07-12 19:50:00|14.09|12.69|14.81|13.4|14.99|13.57|14.09|12.69|0
1657655700000|2022-07-12 19:55:00|14.76|13.35|14.91|13.49|14.94|13.52|14.5|13.1|0
1657656000000|2022-07-12 20:00:00|14.75|13.35|14.33|12.93|14.81|13.4|14.28|12.88|0
1657656300000|2022-07-12 20:05:00|14.35|12.95|14.4|13|14.58|13.18|14.33|12.93|0
1657656600000|2022-07-12 20:10:00|14.35|12.95|14.6|13.2|14.7|13.3|14.35|12.95|0
1657656900000|2022-07-12 20:15:00|14.7|13.1|14.75|13.15|14.85|13.25|14.67|13.07|0
1657657200000|2022-07-12 20:20:00|14.72|13.12|14.55|12.95|14.8|13.2|14.47|12.87|0
1657657500000|2022-07-12 20:25:00|14.52|12.92|14.6|13|14.67|13.07|14.47|12.87|0
1657657800000|2022-07-12 20:30:00|14.61|13.01|14.62|13.02|14.77|13.17|14.42|12.82|0
1657658100000|2022-07-12 20:35:00|14.64|13.04|14.64|13.04|14.69|13.09|14.57|12.97|0
1657658400000|2022-07-12 20:40:00|14.67|13.07|14.74|13.14|14.76|13.16|14.65|13.05|0
1657658700000|2022-07-12 20:45:00|14.71|13.11|14.74|13.14|14.74|13.14|14.69|13.09|0
1657659000000|2022-07-12 20:50:00|14.76|13.16|14.86|13.26|14.86|13.26|14.74|13.14|0
1657659300000|2022-07-12 20:55:00|14.84|13.24|14.83|13.23|14.86|13.26|14.76|13.16|0
1657659600000|2022-07-12 21:00:00|14.8|13.2|14.79|13.19|14.83|13.23|14.77|13.17|0
1657659900000|2022-07-12 21:05:00|14.8|13.2|14.79|13.19|14.82|13.22|14.76|13.16|0
1657660200000|2022-07-12 21:10:00|14.8|13.2|14.78|13.18|14.8|13.2|14.78|13.18|0
1657660500000|2022-07-12 21:15:00|14.79|13.19|14.8|13.2|14.81|13.21|14.79|13.19|0
1657660800000|2022-07-12 21:20:00|14.82|13.22|14.79|13.19|14.82|13.22|14.79|13.19|0
1657661100000|2022-07-12 21:25:00|14.78|13.18|14.78|13.18|14.78|13.18|14.77|13.17|0
1657661400000|2022-07-12 21:30:00|14.77|13.17|14.8|13.2|14.8|13.2|14.76|13.16|0
1657661700000|2022-07-12 21:35:00|14.79|13.19|14.82|13.22|14.84|13.24|14.79|13.19|0
1657662000000|2022-07-12 21:40:00|14.81|13.21|14.81|13.21|14.82|13.22|14.81|13.21|0
1657662300000|2022-07-12 21:45:00|14.82|13.22|14.8|13.2|14.82|13.22|14.8|13.2|0
1657662600000|2022-07-12 21:50:00|14.79|13.19|14.83|13.23|14.83|13.23|14.76|13.16|0
1657662900000|2022-07-12 21:55:00|14.81|13.21|14.79|13.19|14.82|13.22|14.75|13.15|0
1657663200000|2022-07-12 22:00:00|15.01|13.41|14.84|13.24|15.11|13.51|14.82|13.22|0
1657663500000|2022-07-12 22:05:00|14.85|13.25|15.04|13.44|15.12|13.52|14.85|13.25|0
1657663800000|2022-07-12 22:10:00|15.02|13.42|14.96|13.36|15.12|13.52|14.94|13.34|0
1657664100000|2022-07-12 22:15:00|14.94|13.34|14.81|13.21|14.94|13.34|14.73|13.13|0
1657664400000|2022-07-12 22:20:00|14.82|13.22|14.69|13.09|14.84|13.24|14.59|12.99|0
1657664700000|2022-07-12 22:25:00|14.66|13.06|14.76|13.16|14.86|13.26|14.66|13.06|0
1657665000000|2022-07-12 22:30:00|14.77|13.17|14.81|13.21|14.86|13.26|14.71|13.11|0
1657665300000|2022-07-12 22:35:00|14.82|13.22|14.71|13.11|14.86|13.26|14.71|13.11|0
1657665600000|2022-07-12 22:40:00|14.73|13.13|14.96|13.36|14.98|13.38|14.73|13.13|0
1657665900000|2022-07-12 22:45:00|14.97|13.37|14.95|13.35|14.98|13.38|14.85|13.25|0
1657666200000|2022-07-12 22:50:00|14.98|13.38|14.88|13.28|14.98|13.38|14.83|13.23|0
1657666500000|2022-07-12 22:55:00|14.85|13.25|14.78|13.18|14.85|13.25|14.73|13.13|0
1657666800000|2022-07-12 23:00:00|14.8|13.2|14.92|13.32|15|13.4|14.8|13.2|0
1657667100000|2022-07-12 23:05:00|14.95|13.35|14.92|13.32|15.03|13.43|14.9|13.3|0
1657667400000|2022-07-12 23:10:00|14.91|13.31|14.87|13.27|14.92|13.32|14.87|13.27|0
1657667700000|2022-07-12 23:15:00|14.86|13.26|14.7|13.1|14.87|13.27|14.7|13.1|0
1657668000000|2022-07-12 23:20:00|14.65|13.05|14.66|13.06|14.66|13.06|14.4|12.8|0
1657668300000|2022-07-12 23:25:00|14.62|13.02|14.62|13.02|14.67|13.07|14.55|12.95|0
1657668600000|2022-07-12 23:30:00|14.61|13.01|14.97|13.37|15.02|13.42|14.59|12.99|0
1657668900000|2022-07-12 23:35:00|14.99|13.39|15.14|13.54|15.14|13.54|14.93|13.33|0
1657669200000|2022-07-12 23:40:00|15.17|13.57|15.14|13.54|15.24|13.64|15.04|13.44|0
1657669500000|2022-07-12 23:45:00|15.12|13.52|15.01|13.41|15.15|13.55|14.96|13.36|0
1657669800000|2022-07-12 23:50:00|14.99|13.39|14.69|13.09|15|13.4|14.59|12.99|0
1657670100000|2022-07-12 23:55:00|14.66|13.06|14.68|13.08|14.73|13.13|14.61|13.01|0
1657670400000|2022-07-13 00:00:00|14.76|13.16|15.06|13.46|15.24|13.64|14.68|13.08|0
1657670700000|2022-07-13 00:05:00|15.11|13.51|14.96|13.36|15.11|13.51|14.91|13.31|0
1657671000000|2022-07-13 00:10:00|14.93|13.33|14.93|13.33|14.93|13.33|14.56|12.96|0
1657671300000|2022-07-13 00:15:00|14.97|13.37|15.03|13.43|15.13|13.53|14.83|13.23|0
1657671600000|2022-07-13 00:20:00|14.95|13.35|15.01|13.41|15.18|13.58|14.93|13.33|0
1657671900000|2022-07-13 00:25:00|15.03|13.43|14.93|13.33|15.12|13.52|14.88|13.28|0
1657672200000|2022-07-13 00:30:00|14.9|13.3|14.97|13.37|15.13|13.53|14.78|13.18|0
1657672500000|2022-07-13 00:35:00|14.99|13.39|15.34|13.74|15.36|13.76|14.87|13.27|0
1657672800000|2022-07-13 00:40:00|15.33|13.73|15.35|13.75|15.38|13.78|15.2|13.6|0
1657673100000|2022-07-13 00:45:00|15.34|13.74|15.2|13.6|15.46|13.86|15.17|13.57|0
1657673400000|2022-07-13 00:50:00|15.19|13.59|15.18|13.58|15.27|13.67|15.13|13.53|0
1657673700000|2022-07-13 00:55:00|15.13|13.53|15.25|13.65|15.4|13.8|15.13|13.53|0
1657674000000|2022-07-13 01:00:00|15.26|13.66|15.61|14.01|15.7|14.1|15.25|13.65|0
1657674300000|2022-07-13 01:05:00|15.63|14.03|15.68|14.08|15.82|14.22|15.61|14.01|0
1657674600000|2022-07-13 01:10:00|15.67|14.07|15.55|13.95|15.71|14.11|15.45|13.85|0
1657674900000|2022-07-13 01:15:00|15.58|13.98|15.27|13.67|15.62|14.02|15.24|13.64|0
1657675200000|2022-07-13 01:20:00|15.24|13.64|15.04|13.44|15.32|13.72|15.04|13.44|0
1657675500000|2022-07-13 01:25:00|15.01|13.41|15.06|13.46|15.16|13.56|14.96|13.36|0
1657675800000|2022-07-13 01:30:00|15.09|13.49|15.02|13.42|15.19|13.59|14.88|13.28|0
1657676100000|2022-07-13 01:35:00|15.03|13.43|14.69|13.09|15.03|13.43|14.68|13.08|0
1657676400000|2022-07-13 01:40:00|14.71|13.11|14.61|13.01|14.87|13.27|14.51|12.91|0
1657676700000|2022-07-13 01:45:00|14.59|12.99|14.79|13.19|14.93|13.33|14.51|12.91|0
1657677000000|2022-07-13 01:50:00|14.8|13.2|14.79|13.19|14.93|13.33|14.6|13|0
1657677300000|2022-07-13 01:55:00|14.8|13.2|14.75|13.15|14.89|13.29|14.68|13.08|0
1657677600000|2022-07-13 02:00:00|14.8|13.2|15.02|13.42|15.09|13.49|14.75|13.15|0
1657677900000|2022-07-13 02:05:00|15.05|13.45|14.8|13.2|15.08|13.48|14.77|13.17|0
1657678200000|2022-07-13 02:10:00|14.77|13.17|14.82|13.22|15.02|13.42|14.77|13.17|0
1657678500000|2022-07-13 02:15:00|14.8|13.2|14.71|13.11|14.8|13.2|14.62|13.02|0
1657678800000|2022-07-13 02:20:00|14.69|13.09|14.7|13.1|14.94|13.34|14.62|13.02|0
1657679100000|2022-07-13 02:25:00|14.72|13.12|14.69|13.09|14.79|13.19|14.61|13.01|0
1657679400000|2022-07-13 02:30:00|14.67|13.07|14.94|13.34|14.95|13.35|14.67|13.07|0
1657679700000|2022-07-13 02:35:00|14.97|13.37|15.22|13.62|15.24|13.64|14.84|13.24|0
1657680000000|2022-07-13 02:40:00|15.24|13.64|15.09|13.49|15.24|13.64|15.06|13.46|0
1657680300000|2022-07-13 02:45:00|15.1|13.5|15.34|13.74|15.37|13.77|15.04|13.44|0
1657680600000|2022-07-13 02:50:00|15.37|13.77|15.39|13.79|15.4|13.8|15.27|13.67|0
1657680900000|2022-07-13 02:55:00|15.37|13.77|15.38|13.78|15.47|13.87|15.29|13.69|0
1657681200000|2022-07-13 03:00:00|15.43|13.83|15.3|13.7|15.44|13.84|15.26|13.66|0
1657681500000|2022-07-13 03:05:00|15.31|13.71|15.36|13.76|15.39|13.79|15.26|13.66|0
1657681800000|2022-07-13 03:10:00|15.34|13.74|15.35|13.75|15.36|13.76|15.29|13.69|0
1657682100000|2022-07-13 03:15:00|15.36|13.76|15.28|13.68|15.47|13.87|15.22|13.62|0
1657682400000|2022-07-13 03:20:00|15.31|13.71|15.51|13.91|15.51|13.91|15.31|13.71|0
1657682700000|2022-07-13 03:25:00|15.49|13.89|15.36|13.76|15.51|13.91|15.33|13.73|0
1657683000000|2022-07-13 03:30:00|15.37|13.77|15.62|14.02|15.64|14.04|15.37|13.77|0
1657683300000|2022-07-13 03:35:00|15.67|14.07|15.61|14.01|15.69|14.09|15.54|13.94|0
1657683600000|2022-07-13 03:40:00|15.64|14.04|15.64|14.04|15.69|14.09|15.54|13.94|0
1657683900000|2022-07-13 03:45:00|15.61|14.01|15.56|13.96|15.66|14.06|15.56|13.96|0
1657684200000|2022-07-13 03:50:00|15.53|13.93|15.51|13.91|15.57|13.97|15.4|13.8|0
1657684500000|2022-07-13 03:55:00|15.48|13.88|15.43|13.83|15.53|13.93|15.37|13.77|0
1657684800000|2022-07-13 04:00:00|15.44|13.84|15.31|13.71|15.45|13.85|15.27|13.67|0
1657685100000|2022-07-13 04:05:00|15.3|13.7|15.24|13.64|15.32|13.72|15.22|13.62|0
1657685400000|2022-07-13 04:10:00|15.26|13.66|15.24|13.64|15.32|13.72|15.22|13.62|0
1657685700000|2022-07-13 04:15:00|15.27|13.67|15.29|13.69|15.32|13.72|15.24|13.64|0
1657686000000|2022-07-13 04:20:00|15.32|13.72|15.34|13.74|15.42|13.82|15.32|13.72|0
1657686300000|2022-07-13 04:25:00|15.32|13.72|15.42|13.82|15.44|13.84|15.32|13.72|0
1657686600000|2022-07-13 04:30:00|15.44|13.84|15.3|13.7|15.44|13.84|15.19|13.59|0
1657686900000|2022-07-13 04:35:00|15.31|13.71|15.32|13.72|15.34|13.74|15.21|13.61|0
1657687200000|2022-07-13 04:40:00|15.34|13.74|15.34|13.74|15.44|13.84|15.31|13.71|0
1657687500000|2022-07-13 04:45:00|15.35|13.75|15.28|13.68|15.35|13.75|15.26|13.66|0
1657687800000|2022-07-13 04:50:00|15.26|13.66|15.23|13.63|15.36|13.76|15.19|13.59|0
1657688100000|2022-07-13 04:55:00|15.2|13.6|15.25|13.65|15.31|13.71|15.15|13.55|0
1657688400000|2022-07-13 05:00:00|15.24|13.64|15.3|13.7|15.42|13.82|15.14|13.54|0
1657688700000|2022-07-13 05:05:00|15.28|13.68|15.2|13.6|15.3|13.7|15.17|13.57|0
1657689000000|2022-07-13 05:10:00|15.17|13.57|15.15|13.55|15.23|13.63|15.1|13.5|0
1657689300000|2022-07-13 05:15:00|15.12|13.52|15.15|13.55|15.2|13.6|15.04|13.44|0
1657689600000|2022-07-13 05:20:00|15.17|13.57|15.17|13.57|15.17|13.57|14.97|13.37|0
1657689900000|2022-07-13 05:25:00|15.18|13.58|15.32|13.72|15.37|13.77|15.09|13.49|0
1657690200000|2022-07-13 05:30:00|15.27|13.67|14.94|13.34|15.27|13.67|14.94|13.34|0
1657690500000|2022-07-13 05:35:00|14.96|13.36|15.17|13.57|15.17|13.57|14.96|13.36|0
1657690800000|2022-07-13 05:40:00|15.19|13.59|15.2|13.6|15.27|13.67|15.08|13.48|0
1657691100000|2022-07-13 05:45:00|15.19|13.59|15.32|13.72|15.32|13.72|15.14|13.54|0
1657691400000|2022-07-13 05:50:00|15.29|13.69|15.32|13.72|15.37|13.77|15.21|13.61|0
1657691700000|2022-07-13 05:55:00|15.37|13.77|15.29|13.69|15.37|13.77|15.26|13.66|0
1657692000000|2022-07-13 06:00:00|15.26|13.66|15.25|13.65|15.44|13.84|15.18|13.58|0
1657692300000|2022-07-13 06:05:00|15.24|13.64|15.13|13.53|15.31|13.71|15.08|13.48|0
1657692600000|2022-07-13 06:10:00|15.11|13.51|15.05|13.45|15.23|13.63|14.88|13.28|0
1657692900000|2022-07-13 06:15:00|15.03|13.43|15|13.4|15.05|13.45|14.76|13.16|0
1657693200000|2022-07-13 06:20:00|15.03|13.43|15|13.4|15.13|13.53|14.98|13.38|0
1657693500000|2022-07-13 06:25:00|14.98|13.38|15.28|13.68|15.29|13.69|14.92|13.32|0
1657693800000|2022-07-13 06:30:00|15.27|13.67|15.18|13.58|15.3|13.7|15.1|13.5|0
1657694100000|2022-07-13 06:35:00|15.16|13.56|15.38|13.78|15.43|13.83|15.15|13.55|0
1657694400000|2022-07-13 06:40:00|15.41|13.81|15.88|14.28|15.9|14.3|15.41|13.81|0
1657694700000|2022-07-13 06:45:00|15.9|14.3|16.11|14.51|16.25|14.65|15.8|14.2|0
1657695000000|2022-07-13 06:50:00|16.13|14.53|15.93|14.33|16.28|14.68|15.79|14.19|0
1657695300000|2022-07-13 06:55:00|15.98|14.38|16|14.4|16.14|14.54|15.89|14.29|0
1657695600000|2022-07-13 07:00:00|15.92|14.32|15.95|14.35|16.05|14.45|15.63|14.03|0
1657695900000|2022-07-13 07:05:00|15.84|14.33|15.64|14.15|15.92|14.41|15.54|14.06|0
1657696200000|2022-07-13 07:10:00|15.69|14.19|15.57|14.09|15.89|14.38|15.53|14.05|0
1657696500000|2022-07-13 07:15:00|15.59|14.1|15.3|13.84|15.59|14.1|14.99|13.56|0
1657696800000|2022-07-13 07:20:00|15.26|13.81|15.26|13.8|15.31|13.85|15.1|13.66|0
1657697100000|2022-07-13 07:25:00|15.24|13.79|15.11|13.67|15.39|13.93|14.96|13.54|0
1657697400000|2022-07-13 07:30:00|15.09|13.66|15.36|13.9|15.45|13.97|14.93|13.51|0
1657697700000|2022-07-13 07:35:00|15.35|13.89|15.05|13.62|15.38|13.91|14.88|13.46|0
1657698000000|2022-07-13 07:40:00|15.1|13.67|14.82|13.41|15.15|13.7|14.75|13.34|0
1657698300000|2022-07-13 07:45:00|14.77|13.36|14.82|13.41|14.85|13.44|14.51|13.11|0
1657698600000|2022-07-13 07:50:00|14.81|13.4|14.72|13.31|14.81|13.4|14.62|13.22|0
1657698900000|2022-07-13 07:55:00|14.67|13.27|14.64|13.24|14.72|13.31|14.52|13.12|0
1657699200000|2022-07-13 08:00:00|14.61|13.21|14.79|13.38|14.9|13.48|14.47|13.07|0
1657699500000|2022-07-13 08:05:00|14.8|13.39|14.51|13.11|14.87|13.45|14.24|12.84|0
1657699800000|2022-07-13 08:10:00|14.56|13.16|14.46|13.06|14.59|13.19|14.41|13.01|0
1657700100000|2022-07-13 08:15:00|14.45|13.05|14.88|13.46|14.95|13.52|14.41|13.01|0
1657700400000|2022-07-13 08:20:00|14.87|13.45|14.97|13.55|14.99|13.56|14.81|13.4|0
1657700700000|2022-07-13 08:25:00|14.94|13.52|15.13|13.69|15.16|13.71|14.94|13.52|0
1657701000000|2022-07-13 08:30:00|15.1|13.67|15.43|13.96|15.48|14.01|15.08|13.64|0
1657701300000|2022-07-13 08:35:00|15.44|13.97|15.67|14.18|15.67|14.18|15.41|13.94|0
1657701600000|2022-07-13 08:40:00|15.64|14.15|15.4|13.93|15.64|14.15|15.37|13.91|0
1657701900000|2022-07-13 08:45:00|15.41|13.94|15.75|14.25|15.86|14.35|15.38|13.92|0
1657702200000|2022-07-13 08:50:00|15.72|14.23|15.83|14.33|15.88|14.36|15.69|14.2|0
1657702500000|2022-07-13 08:55:00|15.86|14.35|16.14|14.6|16.2|14.65|15.78|14.27|0
1657702800000|2022-07-13 09:00:00|16.1|14.56|16.1|14.56|16.17|14.63|15.9|14.39|0
1657703100000|2022-07-13 09:05:00|16.08|14.55|15.91|14.4|16.08|14.55|15.8|14.3|0
1657703400000|2022-07-13 09:10:00|15.88|14.37|15.84|14.33|16|14.47|15.74|14.25|0
1657703700000|2022-07-13 09:15:00|15.83|14.32|15.8|14.29|15.99|14.47|15.74|14.24|0
1657704000000|2022-07-13 09:20:00|15.77|14.27|15.8|14.29|16.02|14.49|15.77|14.27|0
1657704300000|2022-07-13 09:25:00|15.77|14.27|16.1|14.57|16.1|14.57|15.74|14.24|0
1657704600000|2022-07-13 09:30:00|16.09|14.56|16.03|14.5|16.1|14.57|15.91|14.39|0
1657704900000|2022-07-13 09:35:00|16.06|14.53|15.96|14.44|16.06|14.53|15.87|14.36|0
1657705200000|2022-07-13 09:40:00|15.93|14.41|15.62|14.14|15.97|14.45|15.6|14.11|0
1657705500000|2022-07-13 09:45:00|15.65|14.16|15.69|14.2|15.76|14.26|15.61|14.12|0
1657705800000|2022-07-13 09:50:00|15.71|14.21|15.73|14.23|15.79|14.28|15.53|14.05|0
1657706100000|2022-07-13 09:55:00|15.7|14.21|15.62|14.13|15.74|14.24|15.62|14.13|0
1657706400000|2022-07-13 10:00:00|15.59|14.11|15.56|14.08|15.71|14.22|15.45|13.98|0
1657706700000|2022-07-13 10:05:00|15.58|14.09|15.56|14.08|15.64|14.15|15.53|14.05|0
1657707000000|2022-07-13 10:10:00|15.55|14.07|15.53|14.05|15.62|14.13|15.45|13.98|0
1657707300000|2022-07-13 10:15:00|15.56|14.08|15.56|14.08|15.67|14.18|15.56|14.08|0
1657707600000|2022-07-13 10:20:00|15.57|14.09|15.56|14.07|15.64|14.15|15.5|14.03|0
1657707900000|2022-07-13 10:25:00|15.54|14.06|15.39|13.92|15.56|14.07|15.28|13.83|0
1657708200000|2022-07-13 10:30:00|15.36|13.9|15.29|13.84|15.36|13.9|15.2|13.75|0
1657708500000|2022-07-13 10:35:00|15.31|13.85|15.31|13.85|15.35|13.89|14.98|13.56|0
1657708800000|2022-07-13 10:40:00|15.28|13.82|15.5|14.02|15.52|14.04|15.28|13.82|0
1657709100000|2022-07-13 10:45:00|15.47|13.99|15.41|13.94|15.58|14.09|15.41|13.94|0
1657709400000|2022-07-13 10:50:00|15.44|13.97|15.34|13.88|15.52|14.04|15.34|13.88|0
1657709700000|2022-07-13 10:55:00|15.33|13.87|15.52|14.04|15.52|14.04|15.25|13.79|0
1657710000000|2022-07-13 11:00:00|15.53|14.05|15.43|13.96|15.53|14.05|15.3|13.84|0
1657710300000|2022-07-13 11:05:00|15.42|13.95|15.6|14.11|15.62|14.14|15.3|13.84|0
1657710600000|2022-07-13 11:10:00|15.58|14.1|15.84|14.34|15.96|14.44|15.54|14.06|0
1657710900000|2022-07-13 11:15:00|15.82|14.31|15.76|14.26|15.9|14.39|15.73|14.23|0
1657711200000|2022-07-13 11:20:00|15.77|14.27|15.31|13.85|15.83|14.32|15.29|13.84|0
1657711500000|2022-07-13 11:25:00|15.35|13.88|15.36|13.9|15.54|14.06|15.28|13.82|0
1657711800000|2022-07-13 11:30:00|15.33|13.87|15.51|14.03|15.53|14.06|15.24|13.79|0
1657712100000|2022-07-13 11:35:00|15.53|14.06|15.62|14.13|15.62|14.13|15.42|13.96|0
1657712400000|2022-07-13 11:40:00|15.64|14.15|15.89|14.38|15.98|14.46|15.64|14.15|0
1657712700000|2022-07-13 11:45:00|15.88|14.36|16.03|14.5|16.12|14.58|15.86|14.35|0
1657713000000|2022-07-13 11:50:00|16.06|14.53|15.77|14.26|16.08|14.55|15.63|14.14|0
1657713300000|2022-07-13 11:55:00|15.75|14.25|15.79|14.29|15.96|14.44|15.68|14.19|0
1657713600000|2022-07-13 12:00:00|15.78|14.27|16.26|14.71|16.59|15.01|15.63|14.14|0
1657713900000|2022-07-13 12:05:00|16.27|14.72|16.15|14.62|16.27|14.72|16.13|14.59|0
1657714200000|2022-07-13 12:10:00|16.1|14.56|15.9|14.38|16.15|14.62|15.73|14.23|0
1657714500000|2022-07-13 12:15:00|15.93|14.41|16.44|14.87|16.44|14.87|15.81|14.31|0
1657714800000|2022-07-13 12:20:00|16.5|14.93|16.61|15.03|16.82|15.21|16.5|14.93|0
1657715100000|2022-07-13 12:25:00|16.67|15.08|19.06|17.24|20.36|18.42|16.38|14.82|0
1657715400000|2022-07-13 12:30:00|16.31|14.75|10.81|9.41|16.31|14.75|9.4|8|0
1657715700000|2022-07-13 12:35:00|10.75|9.35|10.6|9.2|11.1|9.7|10.37|8.97|0
1657716000000|2022-07-13 12:40:00|10.62|9.22|10.44|9.04|10.89|9.49|10.09|8.69|0
1657716300000|2022-07-13 12:45:00|10.46|9.06|11.87|10.47|11.87|10.47|9.8|8.4|0
1657716600000|2022-07-13 12:50:00|11.83|10.43|11.95|10.55|12.05|10.65|11.55|10.15|0
1657716900000|2022-07-13 12:55:00|11.97|10.57|12.34|10.94|12.4|11|11.59|10.19|0
1657717200000|2022-07-13 13:00:00|12.22|10.82|12.55|11.15|12.69|11.29|11.81|10.41|0
1657717500000|2022-07-13 13:05:00|12.53|11.13|12.32|10.92|12.55|11.15|11.81|10.41|0
1657717800000|2022-07-13 13:10:00|12.34|10.94|12.1|10.7|12.58|11.18|12.05|10.65|0
1657718100000|2022-07-13 13:15:00|12.08|10.68|11.49|10.09|12.35|10.95|11.41|10.01|0
1657718400000|2022-07-13 13:20:00|11.55|10.15|11.29|9.89|11.68|10.28|11.1|9.7|0
1657718700000|2022-07-13 13:25:00|11.31|9.91|11.23|9.83|11.43|10.03|11.04|9.64|0
1657719000000|2022-07-13 13:30:00|11.2|9.8|11.89|10.49|12.18|10.78|10.91|9.51|0
1657719300000|2022-07-13 13:35:00|11.97|10.57|13.46|12.06|13.46|12.06|11.43|10.03|0
1657719600000|2022-07-13 13:40:00|13.43|12.03|11.97|10.57|13.46|12.06|11.89|10.49|0
1657719900000|2022-07-13 13:45:00|12.01|10.61|13.19|11.79|13.19|11.79|11.31|9.91|0
1657720200000|2022-07-13 13:50:00|13.22|11.82|12.32|10.92|13.24|11.84|12.13|10.73|0
1657720500000|2022-07-13 13:55:00|12.34|10.94|12.34|10.94|12.62|11.22|11.75|10.35|0
1657720800000|2022-07-13 14:00:00|12.27|10.87|11.96|10.56|12.49|11.09|11.21|9.81|0
1657721100000|2022-07-13 14:05:00|11.94|10.54|11.33|9.93|12.25|10.85|11.13|9.73|0
1657721400000|2022-07-13 14:10:00|11.29|9.89|11.59|10.19|11.98|10.58|11.13|9.73|0
1657721700000|2022-07-13 14:15:00|11.57|10.17|10.69|9.29|11.65|10.25|10.67|9.27|0
1657722000000|2022-07-13 14:20:00|10.63|9.23|11.16|9.76|11.64|10.24|10.28|8.88|0
1657722300000|2022-07-13 14:25:00|11.2|9.8|11.55|10.15|12.06|10.66|11.1|9.7|0
1657722600000|2022-07-13 14:30:00|11.43|10.03|12.51|11.11|12.82|11.42|11.26|9.86|0
1657722900000|2022-07-13 14:35:00|12.64|11.24|12.05|10.65|13.04|11.64|11.56|10.16|0
1657723200000|2022-07-13 14:40:00|12.01|10.61|13.31|11.91|13.31|11.91|11.93|10.53|0
1657723500000|2022-07-13 14:45:00|13.35|11.95|12.8|11.4|13.51|12.11|12.64|11.24|0
1657723800000|2022-07-13 14:50:00|12.86|11.46|12.2|10.8|13.04|11.64|12.11|10.71|0
1657724100000|2022-07-13 14:55:00|12.22|10.82|12.44|11.04|12.77|11.37|12.2|10.8|0
1657724400000|2022-07-13 15:00:00|12.46|11.06|12.35|10.95|12.66|11.26|12.07|10.67|0
1657724700000|2022-07-13 15:05:00|12.41|11.01|13.09|11.69|13.62|12.22|12.41|11.01|0
1657725000000|2022-07-13 15:10:00|13.07|11.67|13.35|11.95|13.52|12.12|13.02|11.62|0
1657725300000|2022-07-13 15:15:00|13.39|11.99|12.73|11.33|13.42|12.02|12.62|11.22|0
1657725600000|2022-07-13 15:20:00|12.8|11.4|12.57|11.17|13.07|11.67|12.57|11.17|0
1657725900000|2022-07-13 15:25:00|12.55|11.15|12.22|10.82|12.55|11.15|11.86|10.46|0
1657726200000|2022-07-13 15:30:00|12.18|10.78|12.03|10.63|12.55|11.15|12.03|10.63|0
1657726500000|2022-07-13 15:35:00|12.01|10.61|12.01|10.61|12.16|10.76|11.9|10.5|0
1657726800000|2022-07-13 15:40:00|11.99|10.59|11.8|10.4|12.18|10.78|11.73|10.33|0
1657727100000|2022-07-13 15:45:00|11.69|10.29|12.03|10.63|12.04|10.64|11.51|10.11|0
1657727400000|2022-07-13 15:50:00|12.05|10.65|12.3|10.9|12.77|11.37|12.01|10.61|0
1657727700000|2022-07-13 15:55:00|12.28|10.88|12.17|10.77|12.48|11.08|12.15|10.75|0
1657728000000|2022-07-13 16:00:00|12.22|10.82|12.74|11.34|12.76|11.36|12.02|10.62|0
1657728300000|2022-07-13 16:05:00|12.72|11.32|12.92|11.52|13.1|11.7|12.61|11.21|0
1657728600000|2022-07-13 16:10:00|12.9|11.5|12.38|10.98|12.9|11.5|12.32|10.92|0
1657728900000|2022-07-13 16:15:00|12.34|10.94|12.56|11.16|12.56|11.16|12.21|10.81|0
1657729200000|2022-07-13 16:20:00|12.58|11.18|12.87|11.47|12.91|11.51|12.29|10.89|0
1657729500000|2022-07-13 16:25:00|12.84|11.44|13.14|11.74|13.21|11.81|12.69|11.29|0
1657729800000|2022-07-13 16:30:00|13.16|11.76|13.39|11.99|13.55|12.15|12.93|11.53|0
1657730100000|2022-07-13 16:35:00|13.32|11.92|12.94|11.54|13.58|12.18|12.45|11.05|0
1657730400000|2022-07-13 16:40:00|12.99|11.59|12.73|11.33|12.99|11.59|12.52|11.12|0
1657730700000|2022-07-13 16:45:00|12.69|11.29|12.8|11.4|12.89|11.49|12.49|11.09|0
1657731000000|2022-07-13 16:50:00|12.78|11.38|13.17|11.77|13.22|11.82|12.6|11.2|0
1657731300000|2022-07-13 16:55:00|13.24|11.84|13.42|12.02|13.42|12.02|12.94|11.54|0
1657731600000|2022-07-13 17:00:00|13.45|12.05|14.03|12.63|14.34|12.94|13.07|11.67|0
1657731900000|2022-07-13 17:05:00|14.09|12.69|13.68|12.28|14.32|12.92|13.49|12.09|0
1657732200000|2022-07-13 17:10:00|13.63|12.23|14.44|13.04|14.44|13.04|13.54|12.14|0
1657732500000|2022-07-13 17:15:00|14.49|13.09|13.29|11.89|14.49|13.09|13.13|11.73|0
1657732800000|2022-07-13 17:20:00|13.31|11.91|13.64|12.24|13.64|12.24|13.1|11.7|0
1657733100000|2022-07-13 17:25:00|13.61|12.21|13.61|12.21|13.66|12.26|13.22|11.82|0
1657733400000|2022-07-13 17:30:00|13.59|12.19|13.31|11.91|13.59|12.19|13.05|11.65|0
1657733700000|2022-07-13 17:35:00|13.28|11.88|12.92|11.52|13.33|11.93|12.87|11.47|0
1657734000000|2022-07-13 17:40:00|12.89|11.49|13.44|12.04|13.54|12.14|12.89|11.49|0
1657734300000|2022-07-13 17:45:00|13.51|12.11|13.8|12.4|13.88|12.48|13.35|11.95|0
1657734600000|2022-07-13 17:50:00|13.82|12.42|13.49|12.09|13.94|12.54|13.49|12.09|0
1657734900000|2022-07-13 17:55:00|13.42|12.02|13.72|12.32|13.8|12.4|13.35|11.95|0
1657735200000|2022-07-13 18:00:00|13.7|12.3|11.75|10.35|13.7|12.3|11.71|10.31|0
1657735500000|2022-07-13 18:05:00|11.69|10.29|12.3|10.9|12.74|11.34|11.69|10.29|0
1657735800000|2022-07-13 18:10:00|12.33|10.93|13.01|11.61|13.03|11.63|12.26|10.86|0
1657736100000|2022-07-13 18:15:00|12.99|11.59|13.06|11.66|13.08|11.68|12.41|11.01|0
1657736400000|2022-07-13 18:20:00|13.01|11.61|13.38|11.98|13.52|12.12|12.67|11.27|0
1657736700000|2022-07-13 18:25:00|13.45|12.05|12.72|11.32|13.67|12.27|12.52|11.12|0
1657737000000|2022-07-13 18:30:00|12.74|11.34|13.27|11.87|13.32|11.92|12.7|11.3|0
1657737300000|2022-07-13 18:35:00|13.32|11.92|13.43|12.03|13.48|12.08|12.99|11.59|0
1657737600000|2022-07-13 18:40:00|13.46|12.06|12.96|11.56|13.49|12.09|12.89|11.49|0
1657737900000|2022-07-13 18:45:00|12.93|11.53|12.9|11.5|13.26|11.86|12.88|11.48|0
1657738200000|2022-07-13 18:50:00|12.92|11.52|12.79|11.39|13.34|11.94|12.76|11.36|0
1657738500000|2022-07-13 18:55:00|12.76|11.36|13.55|12.15|13.6|12.2|12.38|10.98|0
1657738800000|2022-07-13 19:00:00|13.58|12.18|13.48|12.08|13.67|12.27|13.06|11.66|0
1657739100000|2022-07-13 19:05:00|13.47|12.07|12.68|11.28|13.48|12.08|12.38|10.98|0
1657739400000|2022-07-13 19:10:00|12.62|11.22|13.08|11.68|13.19|11.79|12.58|11.18|0
1657739700000|2022-07-13 19:15:00|13.06|11.66|13.22|11.82|13.26|11.86|12.83|11.43|0
1657740000000|2022-07-13 19:20:00|13.24|11.84|13.01|11.61|13.33|11.93|12.85|11.45|0
1657740300000|2022-07-13 19:25:00|12.98|11.58|12.55|11.15|12.98|11.58|12.51|11.11|0
1657740600000|2022-07-13 19:30:00|12.51|11.11|11.96|10.56|12.69|11.29|11.69|10.29|0
1657740900000|2022-07-13 19:35:00|11.94|10.54|12.44|11.04|12.48|11.08|11.87|10.47|0
1657741200000|2022-07-13 19:40:00|12.39|10.99|11.87|10.47|12.39|10.99|11.81|10.41|0
1657741500000|2022-07-13 19:45:00|11.85|10.45|11.91|10.51|12.02|10.62|11.64|10.24|0
1657741800000|2022-07-13 19:50:00|11.79|10.39|12|10.6|12.13|10.73|11.51|10.11|0
1657742100000|2022-07-13 19:55:00|11.99|10.59|11.51|10.11|12.28|10.88|11.47|10.07|0
1657742400000|2022-07-13 20:00:00|11.45|10.05|11.47|10.07|11.57|10.17|11.35|9.95|0
1657742700000|2022-07-13 20:05:00|11.45|10.05|11.31|9.91|11.49|10.09|11.24|9.84|0
1657743000000|2022-07-13 20:10:00|11.35|9.95|11.06|9.66|11.43|10.03|11.06|9.66|0
1657743300000|2022-07-13 20:15:00|11.21|9.61|11.02|9.42|11.24|9.64|11.02|9.42|0
1657743600000|2022-07-13 20:20:00|11|9.4|11.04|9.44|11.06|9.46|10.98|9.38|0
1657743900000|2022-07-13 20:25:00|11|9.4|11.1|9.5|11.1|9.5|10.94|9.34|0
1657744200000|2022-07-13 20:30:00|11.08|9.48|11.1|9.5|11.14|9.54|11.08|9.48|0
1657744500000|2022-07-13 20:35:00|11.12|9.52|11.04|9.44|11.12|9.52|10.96|9.36|0
1657744800000|2022-07-13 20:40:00|11.05|9.45|10.96|9.36|11.08|9.48|10.96|9.36|0
1657745100000|2022-07-13 20:45:00|10.98|9.38|10.92|9.32|11|9.4|10.88|9.28|0
1657745400000|2022-07-13 20:50:00|10.94|9.34|11.01|9.41|11.03|9.43|10.88|9.28|0
1657745700000|2022-07-13 20:55:00|10.99|9.39|11.54|9.94|11.56|9.96|10.82|9.22|0
1657746000000|2022-07-13 21:00:00|11.51|9.91|11.5|9.9|11.51|9.91|11.49|9.89|0
1657746300000|2022-07-13 21:05:00|11.49|9.89|11.49|9.89|11.5|9.9|11.49|9.89|0
1657746600000|2022-07-13 21:10:00|11.48|9.88|11.44|9.84|11.48|9.88|11.41|9.81|0
1657746900000|2022-07-13 21:15:00|11.42|9.82|11.42|9.82|11.44|9.84|11.4|9.8|0
1657747200000|2022-07-13 21:20:00|11.44|9.84|11.42|9.82|11.45|9.85|11.42|9.82|0
1657747500000|2022-07-13 21:25:00|11.45|9.85|11.45|9.85|11.45|9.85|11.44|9.84|0
1657747800000|2022-07-13 21:30:00|11.46|9.86|11.43|9.83|11.46|9.86|11.43|9.83|0
1657748100000|2022-07-13 21:35:00|11.45|9.85|11.44|9.84|11.45|9.85|11.44|9.84|0
1657748400000|2022-07-13 21:40:00|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1657748700000|2022-07-13 21:45:00|11.46|9.86|11.45|9.85|11.46|9.86|11.44|9.84|0
1657749000000|2022-07-13 21:50:00|11.44|9.84|11.44|9.84|11.45|9.85|11.44|9.84|0
1657749300000|2022-07-13 21:55:00|11.43|9.83|11.43|9.83|11.44|9.84|11.42|9.82|0
1657749600000|2022-07-13 22:00:00|11.38|9.78|11.37|9.77|11.49|9.89|11.26|9.66|0
1657749900000|2022-07-13 22:05:00|11.34|9.74|11.13|9.53|11.35|9.75|11.09|9.49|0
1657750200000|2022-07-13 22:10:00|11.12|9.52|11.22|9.62|11.23|9.63|11.11|9.51|0
1657750500000|2022-07-13 22:15:00|11.21|9.61|11.26|9.66|11.31|9.71|11.21|9.61|0
1657750800000|2022-07-13 22:20:00|11.28|9.68|11.24|9.64|11.3|9.7|11.18|9.58|0
1657751100000|2022-07-13 22:25:00|11.26|9.66|11.24|9.64|11.26|9.66|11.09|9.49|0
1657751400000|2022-07-13 22:30:00|11.22|9.62|10.91|9.31|11.24|9.64|10.91|9.31|0
1657751700000|2022-07-13 22:35:00|10.93|9.33|10.6|9|10.93|9.33|10.58|8.98|0
1657752000000|2022-07-13 22:40:00|10.64|9.04|10.56|8.96|10.73|9.13|10.56|8.96|0
1657752300000|2022-07-13 22:45:00|10.58|8.98|10.59|8.99|10.69|9.09|10.45|8.85|0
1657752600000|2022-07-13 22:50:00|10.6|9|10.67|9.07|10.79|9.19|10.6|9|0
1657752900000|2022-07-13 22:55:00|10.68|9.08|10.68|9.08|10.73|9.13|10.64|9.04|0
1657753200000|2022-07-13 23:00:00|10.69|9.09|10.82|9.22|10.92|9.32|10.65|9.05|0
1657753500000|2022-07-13 23:05:00|10.8|9.2|10.82|9.22|10.83|9.23|10.73|9.13|0
1657753800000|2022-07-13 23:10:00|10.8|9.2|10.42|8.82|10.8|9.2|10.4|8.8|0
1657754100000|2022-07-13 23:15:00|10.4|8.8|10.33|8.73|10.46|8.86|10.33|8.73|0
1657754400000|2022-07-13 23:20:00|10.35|8.75|10.51|8.91|10.53|8.93|10.33|8.73|0
1657754700000|2022-07-13 23:25:00|10.53|8.93|10.4|8.8|10.54|8.94|10.38|8.78|0
1657755000000|2022-07-13 23:30:00|10.38|8.78|10.45|8.85|10.55|8.95|10.38|8.78|0
1657755300000|2022-07-13 23:35:00|10.46|8.86|10.03|8.43|10.47|8.87|10.03|8.43|0
1657755600000|2022-07-13 23:40:00|10.04|8.44|10.04|8.44|10.05|8.45|9.89|8.29|0
1657755900000|2022-07-13 23:45:00|10.03|8.43|10.01|8.41|10.05|8.45|9.92|8.32|0
1657756200000|2022-07-13 23:50:00|10.02|8.42|10.11|8.51|10.19|8.59|9.99|8.39|0
1657756500000|2022-07-13 23:55:00|10.12|8.52|10.14|8.54|10.19|8.59|10.11|8.51|0
1657756800000|2022-07-14 00:00:00|10.12|8.52|10.41|8.81|10.43|8.83|9.9|8.3|0
1657757100000|2022-07-14 00:05:00|10.45|8.85|10.45|8.85|10.48|8.88|10.35|8.75|0
1657757400000|2022-07-14 00:10:00|10.47|8.87|10.48|8.88|10.5|8.9|10.35|8.75|0
1657757700000|2022-07-14 00:15:00|10.45|8.85|10.72|9.12|10.77|9.17|10.45|8.85|0
1657758000000|2022-07-14 00:20:00|10.71|9.11|10.63|9.03|10.82|9.22|10.61|9.01|0
1657758300000|2022-07-14 00:25:00|10.65|9.05|10.61|9.01|10.71|9.11|10.54|8.94|0
1657758600000|2022-07-14 00:30:00|10.59|8.99|10.61|9.01|10.74|9.14|10.57|8.97|0
1657758900000|2022-07-14 00:35:00|10.62|9.02|10.61|9.01|10.67|9.07|10.5|8.9|0
1657759200000|2022-07-14 00:40:00|10.63|9.03|10.65|9.05|10.74|9.14|10.61|9.01|0
1657759500000|2022-07-14 00:45:00|10.66|9.06|10.61|9.01|10.66|9.06|10.49|8.89|0
1657759800000|2022-07-14 00:50:00|10.63|9.03|10.69|9.09|10.76|9.16|10.59|8.99|0
1657760100000|2022-07-14 00:55:00|10.72|9.12|10.64|9.04|10.78|9.18|10.64|9.04|0
1657760400000|2022-07-14 01:00:00|10.66|9.06|10.76|9.16|10.76|9.16|10.57|8.97|0
1657760700000|2022-07-14 01:05:00|10.74|9.14|10.74|9.14|10.74|9.14|10.62|9.02|0
1657761000000|2022-07-14 01:10:00|10.75|9.15|10.79|9.19|10.87|9.27|10.7|9.1|0
1657761300000|2022-07-14 01:15:00|10.83|9.23|10.96|9.36|11.02|9.42|10.81|9.21|0
1657761600000|2022-07-14 01:20:00|10.97|9.37|11.08|9.48|11.16|9.56|10.93|9.33|0
1657761900000|2022-07-14 01:25:00|11.05|9.45|11.04|9.44|11.12|9.52|11.02|9.42|0
1657762200000|2022-07-14 01:30:00|11.06|9.46|11|9.4|11.1|9.5|10.9|9.3|0
1657762500000|2022-07-14 01:35:00|10.98|9.38|11.04|9.44|11.09|9.49|10.9|9.3|0
1657762800000|2022-07-14 01:40:00|11.05|9.45|10.98|9.38|11.05|9.45|10.9|9.3|0
1657763100000|2022-07-14 01:45:00|10.99|9.39|10.84|9.24|11.03|9.43|10.84|9.24|0
1657763400000|2022-07-14 01:50:00|10.85|9.25|10.88|9.28|10.9|9.3|10.73|9.13|0
1657763700000|2022-07-14 01:55:00|10.87|9.27|11.16|9.56|11.34|9.74|10.87|9.27|0
1657764000000|2022-07-14 02:00:00|11.21|9.61|11.19|9.59|11.27|9.67|11.13|9.53|0
1657764300000|2022-07-14 02:05:00|11.2|9.6|11.25|9.65|11.34|9.74|11.17|9.57|0
1657764600000|2022-07-14 02:10:00|11.24|9.64|11.23|9.63|11.33|9.73|11.2|9.6|0
1657764900000|2022-07-14 02:15:00|11.21|9.61|11.13|9.53|11.25|9.65|11.09|9.49|0
1657765200000|2022-07-14 02:20:00|11.15|9.55|11.31|9.71|11.33|9.73|11.14|9.54|0
1657765500000|2022-07-14 02:25:00|11.33|9.73|11.28|9.68|11.36|9.76|11.25|9.65|0
1657765800000|2022-07-14 02:30:00|11.26|9.66|11.44|9.84|11.53|9.93|11.24|9.64|0
1657766100000|2022-07-14 02:35:00|11.45|9.85|11.67|10.07|11.71|10.11|11.45|9.85|0
1657766400000|2022-07-14 02:40:00|11.63|10.03|11.59|9.99|11.75|10.15|11.52|9.92|0
1657766700000|2022-07-14 02:45:00|11.61|10.01|11.48|9.88|11.61|10.01|11.42|9.82|0
1657767000000|2022-07-14 02:50:00|11.5|9.9|11.38|9.78|11.54|9.94|11.38|9.78|0
1657767300000|2022-07-14 02:55:00|11.4|9.8|11.46|9.86|11.5|9.9|11.4|9.8|0
1657767600000|2022-07-14 03:00:00|11.48|9.88|11.64|10.04|11.64|10.04|11.46|9.86|0
1657767900000|2022-07-14 03:05:00|11.62|10.02|11.7|10.1|11.81|10.21|11.58|9.98|0
1657768200000|2022-07-14 03:10:00|11.72|10.12|11.69|10.09|11.75|10.15|11.58|9.98|0
1657768500000|2022-07-14 03:15:00|11.7|10.1|11.62|10.02|11.71|10.11|11.62|10.02|0
1657768800000|2022-07-14 03:20:00|11.63|10.03|11.8|10.2|11.91|10.31|11.63|10.03|0
1657769100000|2022-07-14 03:25:00|11.81|10.21|11.97|10.37|12.08|10.48|11.8|10.2|0
1657769400000|2022-07-14 03:30:00|11.96|10.36|11.95|10.35|12.01|10.41|11.86|10.26|0
1657769700000|2022-07-14 03:35:00|11.97|10.37|11.86|10.26|12.03|10.43|11.84|10.24|0
1657770000000|2022-07-14 03:40:00|11.87|10.27|11.99|10.39|12.14|10.54|11.8|10.2|0
1657770300000|2022-07-14 03:45:00|12.01|10.41|11.84|10.24|12.05|10.45|11.84|10.24|0
1657770600000|2022-07-14 03:50:00|11.86|10.26|11.8|10.2|11.9|10.3|11.77|10.17|0
1657770900000|2022-07-14 03:55:00|11.75|10.15|11.79|10.19|11.82|10.22|11.71|10.11|0
1657771200000|2022-07-14 04:00:00|11.82|10.22|11.86|10.26|11.94|10.34|11.81|10.21|0
1657771500000|2022-07-14 04:05:00|11.84|10.24|11.69|10.09|11.86|10.26|11.65|10.05|0
1657771800000|2022-07-14 04:10:00|11.68|10.08|11.62|10.02|11.75|10.15|11.6|10|0
1657772100000|2022-07-14 04:15:00|11.65|10.05|11.75|10.15|11.81|10.21|11.65|10.05|0
1657772400000|2022-07-14 04:20:00|11.73|10.13|11.7|10.1|11.73|10.13|11.64|10.04|0
1657772700000|2022-07-14 04:25:00|11.71|10.11|11.79|10.19|11.83|10.23|11.68|10.08|0
1657773000000|2022-07-14 04:30:00|11.8|10.2|11.89|10.29|11.91|10.31|11.79|10.19|0
1657773300000|2022-07-14 04:35:00|11.9|10.3|11.89|10.29|11.96|10.36|11.86|10.26|0
1657773600000|2022-07-14 04:40:00|11.91|10.31|11.9|10.3|11.93|10.33|11.89|10.29|0
1657773900000|2022-07-14 04:45:00|11.91|10.31|11.97|10.37|12.06|10.46|11.89|10.29|0
1657774200000|2022-07-14 04:50:00|11.98|10.38|11.86|10.26|12|10.4|11.82|10.22|0
1657774500000|2022-07-14 04:55:00|11.88|10.28|11.86|10.26|11.93|10.33|11.82|10.22|0
1657774800000|2022-07-14 05:00:00|11.89|10.29|11.99|10.39|12.03|10.43|11.79|10.19|0
1657775100000|2022-07-14 05:05:00|12.01|10.41|11.92|10.32|12.07|10.47|11.9|10.3|0
1657775400000|2022-07-14 05:10:00|11.91|10.31|11.94|10.34|11.96|10.36|11.86|10.26|0
1657775700000|2022-07-14 05:15:00|11.92|10.32|11.88|10.28|12.03|10.43|11.84|10.24|0
1657776000000|2022-07-14 05:20:00|11.87|10.27|11.65|10.05|11.88|10.28|11.61|10.01|0
1657776300000|2022-07-14 05:25:00|11.63|10.03|11.65|10.05|11.69|10.09|11.55|9.95|0
1657776600000|2022-07-14 05:30:00|11.66|10.06|11.71|10.11|11.73|10.13|11.59|9.99|0
1657776900000|2022-07-14 05:35:00|11.7|10.1|11.47|9.87|11.71|10.11|11.47|9.87|0
1657777200000|2022-07-14 05:40:00|11.48|9.88|11.16|9.56|11.48|9.88|11.16|9.56|0
1657777500000|2022-07-14 05:45:00|11.14|9.54|11.18|9.58|11.22|9.62|11.08|9.48|0
1657777800000|2022-07-14 05:50:00|11.19|9.59|11.08|9.48|11.22|9.62|11.02|9.42|0
1657778100000|2022-07-14 05:55:00|11.09|9.49|11.09|9.49|11.18|9.58|11.01|9.41|0
1657778400000|2022-07-14 06:00:00|11.12|9.52|11.14|9.54|11.17|9.57|10.78|9.18|0
1657778700000|2022-07-14 06:05:00|11.13|9.53|11.5|9.9|11.55|9.95|11.11|9.51|0
1657779000000|2022-07-14 06:10:00|11.49|9.89|11.55|9.95|11.65|10.05|11.43|9.83|0
1657779300000|2022-07-14 06:15:00|11.53|9.93|11.18|9.58|11.53|9.93|11.17|9.57|0
1657779600000|2022-07-14 06:20:00|11.19|9.59|11.45|9.85|11.62|10.02|11.05|9.45|0
1657779900000|2022-07-14 06:25:00|11.46|9.86|11.5|9.9|11.63|10.03|11.36|9.76|0
1657780200000|2022-07-14 06:30:00|11.44|9.84|11.24|9.64|11.52|9.92|11.17|9.57|0
1657780500000|2022-07-14 06:35:00|11.26|9.66|11.22|9.62|11.3|9.7|11.14|9.54|0
1657780800000|2022-07-14 06:40:00|11.2|9.6|11.32|9.72|11.36|9.76|11.16|9.56|0
1657781100000|2022-07-14 06:45:00|11.3|9.7|11.32|9.72|11.64|10.04|11.3|9.7|0
1657781400000|2022-07-14 06:50:00|11.3|9.7|11.2|9.6|11.36|9.76|11.2|9.6|0
1657781700000|2022-07-14 06:55:00|11.18|9.58|11.18|9.58|11.34|9.74|11.1|9.5|0
1657782000000|2022-07-14 07:00:00|11.2|9.6|11.09|9.49|11.48|9.88|11.07|9.47|0
1657782300000|2022-07-14 07:05:00|10.92|9.52|10.37|8.97|10.96|9.56|10.35|8.95|0
1657782600000|2022-07-14 07:10:00|10.35|8.95|10.97|9.57|11.2|9.8|10.28|8.88|0
1657782900000|2022-07-14 07:15:00|10.96|9.56|11.43|10.03|11.61|10.21|10.89|9.49|0
1657783200000|2022-07-14 07:20:00|11.45|10.05|11.18|9.78|11.63|10.23|11.05|9.65|0
1657783500000|2022-07-14 07:25:00|11.17|9.77|11.2|9.8|11.33|9.93|11.02|9.62|0
1657783800000|2022-07-14 07:30:00|11.17|9.77|10.88|9.48|11.3|9.9|10.8|9.4|0
1657784100000|2022-07-14 07:35:00|10.91|9.51|10.89|9.49|11.32|9.92|10.87|9.47|0
1657784400000|2022-07-14 07:40:00|10.87|9.47|10.73|9.33|10.96|9.56|10.69|9.29|0
1657784700000|2022-07-14 07:45:00|10.72|9.32|10.34|8.94|10.74|9.34|10.34|8.94|0
1657785000000|2022-07-14 07:50:00|10.36|8.96|10.18|8.78|10.43|9.03|10.11|8.71|0
1657785300000|2022-07-14 07:55:00|10.2|8.8|10.11|8.71|10.27|8.87|10.04|8.64|0
1657785600000|2022-07-14 08:00:00|10.12|8.72|10.42|9.02|10.5|9.1|9.87|8.47|0
1657785900000|2022-07-14 08:05:00|10.46|9.06|10.38|8.98|10.46|9.06|10.18|8.78|0
1657786200000|2022-07-14 08:10:00|10.42|9.02|10.35|8.95|10.44|9.04|10.22|8.82|0
1657786500000|2022-07-14 08:15:00|10.36|8.96|10.27|8.87|10.44|9.04|10.09|8.69|0
1657786800000|2022-07-14 08:20:00|10.29|8.89|9.68|8.28|10.29|8.89|9.68|8.28|0
1657787100000|2022-07-14 08:25:00|9.67|8.27|9.74|8.34|9.8|8.4|9.62|8.22|0
1657787400000|2022-07-14 08:30:00|9.68|8.28|9.5|8.1|9.68|8.28|9.44|8.04|0
1657787700000|2022-07-14 08:35:00|9.51|8.11|9.73|8.33|9.83|8.43|9.22|7.82|0
1657788000000|2022-07-14 08:40:00|9.74|8.34|9.32|7.92|9.77|8.37|9.3|7.9|0
1657788300000|2022-07-14 08:45:00|9.27|7.87|9.87|8.47|9.94|8.54|9.27|7.87|0
1657788600000|2022-07-14 08:50:00|9.85|8.45|9.74|8.34|9.94|8.54|9.66|8.26|0
1657788900000|2022-07-14 08:55:00|9.73|8.33|9.83|8.43|10.13|8.73|9.61|8.21|0
1657789200000|2022-07-14 09:00:00|9.85|8.45|10|8.6|10|8.6|9.76|8.36|0
1657789500000|2022-07-14 09:05:00|9.99|8.59|10.08|8.68|10.08|8.68|9.88|8.48|0
1657789800000|2022-07-14 09:10:00|10.06|8.66|9.98|8.58|10.16|8.76|9.94|8.54|0
1657790100000|2022-07-14 09:15:00|10|8.6|9.89|8.49|10.05|8.65|9.78|8.38|0
1657790400000|2022-07-14 09:20:00|9.88|8.48|9.64|8.24|10.02|8.62|9.58|8.18|0
1657790700000|2022-07-14 09:25:00|9.63|8.23|9.81|8.41|9.96|8.56|9.63|8.23|0
1657791000000|2022-07-14 09:30:00|9.86|8.46|9.73|8.33|10.01|8.61|9.72|8.32|0
1657791300000|2022-07-14 09:35:00|9.75|8.35|9.92|8.52|9.94|8.54|9.66|8.26|0
1657791600000|2022-07-14 09:40:00|9.93|8.53|10.17|8.77|10.23|8.83|9.86|8.46|0
1657791900000|2022-07-14 09:45:00|10.15|8.75|10.24|8.84|10.24|8.84|10.13|8.73|0
1657792200000|2022-07-14 09:50:00|10.22|8.82|10.4|9|10.4|9|10.04|8.64|0
1657792500000|2022-07-14 09:55:00|10.38|8.98|10.04|8.64|10.48|9.08|9.92|8.52|0
1657792800000|2022-07-14 10:00:00|10.03|8.63|9.97|8.57|10.05|8.65|9.9|8.5|0
1657793100000|2022-07-14 10:05:00|9.99|8.59|9.95|8.55|10.15|8.75|9.95|8.55|0
1657793400000|2022-07-14 10:10:00|9.93|8.53|9.77|8.37|10|8.6|9.7|8.3|0
1657793700000|2022-07-14 10:15:00|9.76|8.36|9.76|8.36|9.91|8.51|9.69|8.29|0
1657794000000|2022-07-14 10:20:00|9.75|8.35|9.71|8.31|9.95|8.55|9.67|8.27|0
1657794300000|2022-07-14 10:25:00|9.68|8.28|9.77|8.37|9.81|8.41|9.68|8.28|0
1657794600000|2022-07-14 10:30:00|9.78|8.38|9.86|8.46|9.88|8.48|9.65|8.25|0
1657794900000|2022-07-14 10:35:00|9.87|8.47|9.91|8.51|9.97|8.57|9.79|8.39|0
1657795200000|2022-07-14 10:40:00|9.89|8.49|9.71|8.31|10|8.6|9.69|8.29|0
1657795500000|2022-07-14 10:45:00|9.75|8.35|9.14|7.74|9.87|8.47|9.1|7.7|0
1657795800000|2022-07-14 10:50:00|9.15|7.75|9.12|7.72|9.15|7.75|8.86|7.46|0
1657796100000|2022-07-14 10:55:00|9.2|7.8|9.46|8.06|9.7|8.3|8.98|7.58|0
1657796400000|2022-07-14 11:00:00|9.52|8.12|9.69|8.29|9.88|8.48|9.48|8.08|0
1657796700000|2022-07-14 11:05:00|9.7|8.3|9.55|8.15|9.75|8.35|9.42|8.02|0
1657797000000|2022-07-14 11:10:00|9.51|8.11|9.61|8.21|9.63|8.23|9.31|7.91|0
1657797300000|2022-07-14 11:15:00|9.6|8.2|9.64|8.24|9.72|8.32|9.49|8.09|0
1657797600000|2022-07-14 11:20:00|9.63|8.23|9.61|8.21|9.72|8.32|9.44|8.04|0
1657797900000|2022-07-14 11:25:00|9.6|8.2|9.53|8.13|9.6|8.2|9.31|7.91|0
1657798200000|2022-07-14 11:30:00|9.7|8.3|9.42|8.02|9.84|8.44|9.19|7.79|0
1657798500000|2022-07-14 11:35:00|9.39|7.99|9.27|7.87|9.4|8|9.17|7.77|0
1657798800000|2022-07-14 11:40:00|9.24|7.84|9.2|7.8|9.51|8.11|9.18|7.78|0
1657799100000|2022-07-14 11:45:00|9.19|7.79|9.32|7.92|9.4|8|9.18|7.78|0
1657799400000|2022-07-14 11:50:00|9.3|7.9|9.25|7.85|9.39|7.99|9.22|7.82|0
1657799700000|2022-07-14 11:55:00|9.27|7.87|9.25|7.85|9.39|7.99|9.18|7.78|0
1657800000000|2022-07-14 12:00:00|9.24|7.84|9.06|7.66|9.4|8|8.97|7.57|0
1657800300000|2022-07-14 12:05:00|9.07|7.67|9.43|8.03|9.44|8.04|8.75|7.35|0
1657800600000|2022-07-14 12:10:00|9.44|8.04|9.56|8.16|9.8|8.4|9.44|8.04|0
1657800900000|2022-07-14 12:15:00|9.55|8.15|9.68|8.28|9.71|8.31|9.51|8.11|0
1657801200000|2022-07-14 12:20:00|9.67|8.27|9.64|8.24|9.86|8.46|9.6|8.2|0
1657801500000|2022-07-14 12:25:00|9.61|8.21|9.7|8.3|9.74|8.34|9.54|8.14|0
1657801800000|2022-07-14 12:30:00|9.69|8.29|9.8|8.4|10.27|8.87|9.16|7.76|0
1657802100000|2022-07-14 12:35:00|9.81|8.41|9.9|8.5|10.11|8.71|9.58|8.18|0
1657802400000|2022-07-14 12:40:00|9.94|8.54|9.51|8.11|9.94|8.54|9.47|8.07|0
1657802700000|2022-07-14 12:45:00|9.48|8.08|9.4|8|9.56|8.16|9.24|7.84|0
1657803000000|2022-07-14 12:50:00|9.39|7.99|9.52|8.12|9.59|8.19|9.32|7.92|0
1657803300000|2022-07-14 12:55:00|9.5|8.1|9.4|8|9.55|8.15|9.17|7.77|0
1657803600000|2022-07-14 13:00:00|9.37|7.97|9.53|8.13|9.6|8.2|9.23|7.83|0
1657803900000|2022-07-14 13:05:00|9.52|8.12|9.08|7.68|9.59|8.19|9.07|7.67|0
1657804200000|2022-07-14 13:10:00|9.11|7.71|9.4|8|9.57|8.17|8.96|7.56|0
1657804500000|2022-07-14 13:15:00|9.38|7.98|9.66|8.26|9.72|8.32|9.38|7.98|0
1657804800000|2022-07-14 13:20:00|9.63|8.23|9.77|8.37|9.87|8.47|9.6|8.2|0
1657805100000|2022-07-14 13:25:00|9.75|8.35|9.59|8.19|9.92|8.52|9.58|8.18|0
1657805400000|2022-07-14 13:30:00|9.56|8.16|9.27|7.87|10.01|8.61|9.08|7.68|0
1657805700000|2022-07-14 13:35:00|9.32|7.92|8.65|7.25|9.38|7.98|8.57|7.17|0
1657806000000|2022-07-14 13:40:00|8.56|7.16|8.36|6.96|8.65|7.25|8.26|6.86|0
1657806300000|2022-07-14 13:45:00|8.35|6.95|8.84|7.44|9.06|7.66|8.32|6.92|0
1657806600000|2022-07-14 13:50:00|8.89|7.49|8.97|7.57|9.36|7.96|8.7|7.3|0
1657806900000|2022-07-14 13:55:00|9|7.6|8.62|7.22|9.14|7.74|8.62|7.22|0
1657807200000|2022-07-14 14:00:00|8.59|7.19|8.37|6.97|8.59|7.19|7.98|6.58|0
1657807500000|2022-07-14 14:05:00|8.35|6.95|8.41|7.01|8.52|7.12|8.29|6.89|0
1657807800000|2022-07-14 14:10:00|8.38|6.98|8.53|7.13|8.58|7.18|8.19|6.79|0
1657808100000|2022-07-14 14:15:00|8.51|7.11|8.35|6.95|8.64|7.24|8.24|6.84|0
1657808400000|2022-07-14 14:20:00|8.33|6.93|8.7|7.3|8.78|7.38|8.33|6.93|0
1657808700000|2022-07-14 14:25:00|8.65|7.25|8.73|7.33|8.87|7.47|8.54|7.14|0
1657809000000|2022-07-14 14:30:00|8.71|7.31|8.65|7.25|9.14|7.74|8.44|7.04|0
1657809300000|2022-07-14 14:35:00|8.66|7.26|8.35|6.95|8.66|7.26|8.01|6.61|0
1657809600000|2022-07-14 14:40:00|8.33|6.93|8.41|7.01|8.65|7.25|8.33|6.93|0
1657809900000|2022-07-14 14:45:00|8.38|6.98|8.54|7.14|8.58|7.18|8.18|6.78|0
1657810200000|2022-07-14 14:50:00|8.6|7.2|9.21|7.81|9.25|7.85|8.41|7.01|0
1657810500000|2022-07-14 14:55:00|9.15|7.75|8.76|7.36|9.16|7.76|8.65|7.25|0
1657810800000|2022-07-14 15:00:00|8.78|7.38|9.08|7.68|9.46|8.06|8.76|7.36|0
1657811100000|2022-07-14 15:05:00|9.05|7.65|9.63|8.23|9.63|8.23|9.03|7.63|0
1657811400000|2022-07-14 15:10:00|9.59|8.19|9.42|8.02|9.73|8.33|9.31|7.91|0
1657811700000|2022-07-14 15:15:00|9.37|7.97|9.78|8.38|9.8|8.4|9.13|7.73|0
1657812000000|2022-07-14 15:20:00|9.73|8.33|9.92|8.52|10.24|8.84|9.64|8.24|0
1657812300000|2022-07-14 15:25:00|9.9|8.5|10.04|8.64|10.11|8.71|9.85|8.45|0
1657812600000|2022-07-14 15:30:00|10.09|8.69|9.64|8.24|10.18|8.78|9.59|8.19|0
1657812900000|2022-07-14 15:35:00|9.68|8.28|9.81|8.41|9.94|8.54|9.41|8.01|0
1657813200000|2022-07-14 15:40:00|9.82|8.42|10.91|9.51|11.24|9.84|9.82|8.42|0
1657813500000|2022-07-14 15:45:00|10.87|9.47|10.68|9.28|10.98|9.58|10.62|9.22|0
1657813800000|2022-07-14 15:50:00|10.66|9.26|10.38|8.98|10.73|9.33|10.33|8.93|0
1657814100000|2022-07-14 15:55:00|10.4|9|10.64|9.24|10.79|9.39|10.27|8.87|0
1657814400000|2022-07-14 16:00:00|10.68|9.28|10.54|9.14|10.83|9.43|10.38|8.98|0
1657814700000|2022-07-14 16:05:00|10.53|9.13|10.19|8.79|10.54|9.14|10.09|8.69|0
1657815000000|2022-07-14 16:10:00|10.23|8.83|9.93|8.53|10.36|8.96|9.74|8.34|0
1657815300000|2022-07-14 16:15:00|9.97|8.57|9.91|8.51|10.17|8.77|9.62|8.22|0
1657815600000|2022-07-14 16:20:00|9.88|8.48|9.63|8.23|10.15|8.75|9.63|8.23|0
1657815900000|2022-07-14 16:25:00|9.67|8.27|9.14|7.74|9.67|8.27|9.12|7.72|0
1657816200000|2022-07-14 16:30:00|9.17|7.77|9.29|7.89|9.51|8.11|9.17|7.77|0
1657816500000|2022-07-14 16:35:00|9.27|7.87|9.32|7.92|9.39|7.99|9.15|7.75|0
1657816800000|2022-07-14 16:40:00|9.34|7.94|9.12|7.72|9.34|7.94|8.97|7.57|0
1657817100000|2022-07-14 16:45:00|9.15|7.75|8.53|7.13|9.2|7.8|8.51|7.11|0
1657817400000|2022-07-14 16:50:00|8.51|7.11|9.55|8.15|9.61|8.21|8.46|7.06|0
1657817700000|2022-07-14 16:55:00|9.57|8.17|9.7|8.3|9.72|8.32|9.4|8|0
1657818000000|2022-07-14 17:00:00|9.71|8.31|9.47|8.07|9.74|8.34|9.37|7.97|0
1657818300000|2022-07-14 17:05:00|9.43|8.03|9.7|8.3|9.72|8.32|9.23|7.83|0
1657818600000|2022-07-14 17:10:00|9.69|8.29|9.65|8.25|9.69|8.29|9.35|7.95|0
1657818900000|2022-07-14 17:15:00|9.64|8.24|10.18|8.78|10.3|8.9|9.5|8.1|0
1657819200000|2022-07-14 17:20:00|10.22|8.82|9.43|8.03|10.45|9.05|9.42|8.02|0
1657819500000|2022-07-14 17:25:00|9.4|8|9.76|8.36|9.82|8.42|9.4|8|0
1657819800000|2022-07-14 17:30:00|9.74|8.34|9.28|7.88|9.74|8.34|9.25|7.85|0
1657820100000|2022-07-14 17:35:00|9.26|7.86|9.67|8.27|9.76|8.36|9.26|7.86|0
1657820400000|2022-07-14 17:40:00|9.69|8.29|9.92|8.52|10.03|8.63|9.65|8.25|0
1657820700000|2022-07-14 17:45:00|9.95|8.55|9.81|8.41|10.03|8.63|9.78|8.38|0
1657821000000|2022-07-14 17:50:00|9.83|8.43|9.67|8.27|10.05|8.65|9.43|8.03|0
1657821300000|2022-07-14 17:55:00|9.74|8.34|9.92|8.52|10.03|8.63|9.71|8.31|0
1657821600000|2022-07-14 18:00:00|9.9|8.5|10.15|8.75|10.24|8.84|9.83|8.43|0
1657821900000|2022-07-14 18:05:00|10.11|8.71|10.04|8.64|10.43|9.03|10.04|8.64|0
1657822200000|2022-07-14 18:10:00|10|8.6|9.98|8.58|10.11|8.71|9.79|8.39|0
1657822500000|2022-07-14 18:15:00|10|8.6|10.71|9.31|10.82|9.42|9.89|8.49|0
1657822800000|2022-07-14 18:20:00|10.75|9.35|10.84|9.44|11.14|9.74|10.75|9.35|0
1657823100000|2022-07-14 18:25:00|10.91|9.51|11.11|9.71|11.17|9.77|10.66|9.26|0
1657823400000|2022-07-14 18:30:00|11.13|9.73|11.19|9.79|11.29|9.89|10.93|9.53|0
1657823700000|2022-07-14 18:35:00|11.21|9.81|11.18|9.78|11.59|10.19|11.08|9.68|0
1657824000000|2022-07-14 18:40:00|11.2|9.8|10.53|9.13|11.2|9.8|10.42|9.02|0
1657824300000|2022-07-14 18:45:00|10.51|9.11|10.63|9.23|10.64|9.24|10.32|8.92|0
1657824600000|2022-07-14 18:50:00|10.64|9.24|10.38|8.98|10.64|9.24|10.27|8.87|0
1657824900000|2022-07-14 18:55:00|10.4|9|10.74|9.34|10.95|9.55|10.4|9|0
1657825200000|2022-07-14 19:00:00|10.82|9.42|10.64|9.24|11.01|9.61|10.58|9.18|0
1657825500000|2022-07-14 19:05:00|10.62|9.22|10.05|8.65|10.68|9.28|10.01|8.61|0
1657825800000|2022-07-14 19:10:00|10.03|8.63|10.5|9.1|10.56|9.16|9.99|8.59|0
1657826100000|2022-07-14 19:15:00|10.52|9.12|10.42|9.02|10.56|9.16|10.1|8.7|0
1657826400000|2022-07-14 19:20:00|10.46|9.06|10.94|9.54|10.98|9.58|10.38|8.98|0
1657826700000|2022-07-14 19:25:00|10.98|9.58|11.04|9.64|11.04|9.64|10.73|9.33|0
1657827000000|2022-07-14 19:30:00|11.06|9.66|10.69|9.29|11.08|9.68|10.69|9.29|0
1657827300000|2022-07-14 19:35:00|10.59|9.19|10.34|8.94|10.68|9.28|10.19|8.79|0
1657827600000|2022-07-14 19:40:00|10.27|8.87|10.45|9.05|10.53|9.13|10.19|8.79|0
1657827900000|2022-07-14 19:45:00|10.36|8.96|10.38|8.98|10.57|9.17|10.02|8.62|0
1657828200000|2022-07-14 19:50:00|10.51|9.11|10.66|9.26|10.74|9.34|10.47|9.07|0
1657828500000|2022-07-14 19:55:00|10.6|9.2|10.55|9.15|10.96|9.56|10.37|8.97|0
1657828800000|2022-07-14 20:00:00|10.64|9.24|10.95|9.55|10.97|9.57|10.62|9.22|0
1657829100000|2022-07-14 20:05:00|10.97|9.57|10.79|9.39|10.97|9.57|10.68|9.28|0
1657829400000|2022-07-14 20:10:00|10.76|9.36|10.91|9.51|10.91|9.51|10.6|9.2|0
1657829700000|2022-07-14 20:15:00|10.95|9.35|10.78|9.18|10.97|9.37|10.78|9.18|0
1657830000000|2022-07-14 20:20:00|10.76|9.16|10.75|9.15|10.83|9.23|10.72|9.12|0
1657830300000|2022-07-14 20:25:00|10.77|9.17|10.79|9.19|10.79|9.19|10.75|9.15|0
1657830600000|2022-07-14 20:30:00|10.77|9.17|10.75|9.15|10.79|9.19|10.75|9.15|0
1657830900000|2022-07-14 20:35:00|10.77|9.17|10.91|9.31|10.93|9.33|10.75|9.15|0
1657831200000|2022-07-14 20:40:00|10.93|9.33|11|9.4|11.04|9.44|10.91|9.31|0
1657831500000|2022-07-14 20:45:00|10.98|9.38|10.96|9.36|10.98|9.38|10.92|9.32|0
1657831800000|2022-07-14 20:50:00|10.98|9.38|10.9|9.3|11|9.4|10.9|9.3|0
1657832100000|2022-07-14 20:55:00|10.88|9.28|10.87|9.27|10.9|9.3|10.81|9.21|0
1657832400000|2022-07-14 21:00:00|10.85|9.25|10.81|9.21|10.88|9.28|10.77|9.17|0
1657832700000|2022-07-14 21:05:00|10.79|9.19|10.82|9.22|10.82|9.22|10.79|9.19|0
1657833000000|2022-07-14 21:10:00|10.81|9.21|10.81|9.21|10.82|9.22|10.8|9.2|0
1657833300000|2022-07-14 21:15:00|10.82|9.22|10.83|9.23|10.83|9.23|10.81|9.21|0
1657833600000|2022-07-14 21:20:00|10.82|9.22|10.82|9.22|10.83|9.23|10.82|9.22|0
1657833900000|2022-07-14 21:25:00|10.81|9.21|10.83|9.23|10.83|9.23|10.81|9.21|0
1657834200000|2022-07-14 21:30:00|10.82|9.22|10.83|9.23|10.83|9.23|10.82|9.22|0
1657834500000|2022-07-14 21:35:00|10.84|9.24|10.83|9.23|10.84|9.24|10.83|9.23|0
1657834800000|2022-07-14 21:40:00|10.84|9.24|10.85|9.25|10.86|9.26|10.84|9.24|0
1657835100000|2022-07-14 21:45:00|10.86|9.26|10.87|9.27|10.87|9.27|10.85|9.25|0
1657835400000|2022-07-14 21:50:00|10.88|9.28|10.88|9.28|10.88|9.28|10.87|9.27|0
1657835700000|2022-07-14 21:55:00|10.87|9.27|10.87|9.27|10.88|9.28|10.87|9.27|0
1657836000000|2022-07-14 22:00:00|10.96|9.36|11.06|9.46|11.23|9.63|10.96|9.36|0
1657836300000|2022-07-14 22:05:00|11.02|9.42|11.22|9.62|11.22|9.62|10.97|9.37|0
1657836600000|2022-07-14 22:10:00|11.2|9.6|11.16|9.56|11.21|9.61|11.12|9.52|0
1657836900000|2022-07-14 22:15:00|11.17|9.57|11.38|9.78|11.38|9.78|11.17|9.57|0
1657837200000|2022-07-14 22:20:00|11.32|9.72|11.32|9.72|11.38|9.78|11.16|9.56|0
1657837500000|2022-07-14 22:25:00|11.31|9.71|11.34|9.74|11.42|9.82|11.3|9.7|0
1657837800000|2022-07-14 22:30:00|11.36|9.76|11.42|9.82|11.44|9.84|11.36|9.76|0
1657838100000|2022-07-14 22:35:00|11.43|9.83|11.6|10|11.71|10.11|11.4|9.8|0
1657838400000|2022-07-14 22:40:00|11.62|10.02|11.69|10.09|11.79|10.19|11.62|10.02|0
1657838700000|2022-07-14 22:45:00|11.66|10.06|11.68|10.08|11.77|10.17|11.65|10.05|0
1657839000000|2022-07-14 22:50:00|11.66|10.06|11.5|9.9|11.66|10.06|11.48|9.88|0
1657839300000|2022-07-14 22:55:00|11.52|9.92|11.52|9.92|11.58|9.98|11.48|9.88|0
1657839600000|2022-07-14 23:00:00|11.53|9.93|11.51|9.91|11.56|9.96|11.49|9.89|0
1657839900000|2022-07-14 23:05:00|11.49|9.89|11.55|9.95|11.64|10.04|11.49|9.89|0
1657840200000|2022-07-14 23:10:00|11.53|9.93|11.43|9.83|11.53|9.93|11.43|9.83|0
1657840500000|2022-07-14 23:15:00|11.45|9.85|11.45|9.85|11.47|9.87|11.43|9.83|0
1657840800000|2022-07-14 23:20:00|11.44|9.84|11.43|9.83|11.47|9.87|11.43|9.83|0
1657841100000|2022-07-14 23:25:00|11.45|9.85|11.55|9.95|11.59|9.99|11.45|9.85|0
1657841400000|2022-07-14 23:30:00|11.59|9.99|11.51|9.91|11.59|9.99|11.49|9.89|0
1657841700000|2022-07-14 23:35:00|11.49|9.89|11.76|10.16|11.76|10.16|11.49|9.89|0
1657842000000|2022-07-14 23:40:00|11.78|10.18|11.78|10.18|11.94|10.34|11.76|10.16|0
1657842300000|2022-07-14 23:45:00|11.77|10.17|11.86|10.26|11.87|10.27|11.77|10.17|0
1657842600000|2022-07-14 23:50:00|11.84|10.24|11.71|10.11|11.87|10.27|11.69|10.09|0
1657842900000|2022-07-14 23:55:00|11.67|10.07|12.07|10.47|12.09|10.49|11.67|10.07|0
1657843200000|2022-07-15 00:00:00|12.05|10.45|11.79|10.19|12.07|10.47|11.69|10.09|0
1657843500000|2022-07-15 00:05:00|11.8|10.2|11.7|10.1|11.8|10.2|11.58|9.98|0
1657843800000|2022-07-15 00:10:00|11.66|10.06|11.5|9.9|11.74|10.14|11.48|9.88|0
1657844100000|2022-07-15 00:15:00|11.51|9.91|11.34|9.74|11.55|9.95|11.21|9.61|0
1657844400000|2022-07-15 00:20:00|11.29|9.69|11.05|9.45|11.35|9.75|11.05|9.45|0
1657844700000|2022-07-15 00:25:00|11.04|9.44|10.96|9.36|11.13|9.53|10.87|9.27|0
1657845000000|2022-07-15 00:30:00|10.95|9.35|11.23|9.63|11.25|9.65|10.91|9.31|0
1657845300000|2022-07-15 00:35:00|11.25|9.65|11.07|9.47|11.29|9.69|10.99|9.39|0
1657845600000|2022-07-15 00:40:00|11.09|9.49|11.22|9.62|11.22|9.62|10.77|9.17|0
1657845900000|2022-07-15 00:45:00|11.24|9.64|11.5|9.9|11.52|9.92|11.16|9.56|0
1657846200000|2022-07-15 00:50:00|11.46|9.86|11.38|9.78|11.48|9.88|11.38|9.78|0
1657846500000|2022-07-15 00:55:00|11.4|9.8|11.1|9.5|11.44|9.84|11.1|9.5|0
1657846800000|2022-07-15 01:00:00|11.06|9.46|11.18|9.58|11.19|9.59|11|9.4|0
1657847100000|2022-07-15 01:05:00|11.16|9.56|11.1|9.5|11.2|9.6|10.9|9.3|0
1657847400000|2022-07-15 01:10:00|11.11|9.51|11.19|9.59|11.19|9.59|11|9.4|0
1657847700000|2022-07-15 01:15:00|11.17|9.57|11.14|9.54|11.27|9.67|11.13|9.53|0
1657848000000|2022-07-15 01:20:00|11.13|9.53|11.31|9.71|11.41|9.81|11.02|9.42|0
1657848300000|2022-07-15 01:25:00|11.3|9.7|11.45|9.85|11.51|9.91|11.22|9.62|0
1657848600000|2022-07-15 01:30:00|11.48|9.88|11.45|9.85|11.66|10.06|11.43|9.83|0
1657848900000|2022-07-15 01:35:00|11.5|9.9|11.51|9.91|11.57|9.97|11.33|9.73|0
1657849200000|2022-07-15 01:40:00|11.53|9.93|11.53|9.93|11.57|9.97|11.28|9.68|0
1657849500000|2022-07-15 01:45:00|11.51|9.91|11.55|9.95|11.68|10.08|11.47|9.87|0
1657849800000|2022-07-15 01:50:00|11.56|9.96|11.71|10.11|11.82|10.22|11.55|9.95|0
1657850100000|2022-07-15 01:55:00|11.74|10.14|11.86|10.26|11.86|10.26|11.67|10.07|0
1657850400000|2022-07-15 02:00:00|11.84|10.24|11.85|10.25|11.9|10.3|11.69|10.09|0
1657850700000|2022-07-15 02:05:00|11.86|10.26|11.9|10.3|11.94|10.34|11.82|10.22|0
1657851000000|2022-07-15 02:10:00|11.89|10.29|11.82|10.22|11.96|10.36|11.79|10.19|0
1657851300000|2022-07-15 02:15:00|11.84|10.24|11.95|10.35|11.97|10.37|11.76|10.16|0
1657851600000|2022-07-15 02:20:00|11.96|10.36|11.92|10.32|12|10.4|11.88|10.28|0
1657851900000|2022-07-15 02:25:00|11.91|10.31|11.93|10.33|11.93|10.33|11.81|10.21|0
1657852200000|2022-07-15 02:30:00|11.98|10.38|11.91|10.31|12|10.4|11.87|10.27|0
1657852500000|2022-07-15 02:35:00|11.94|10.34|11.81|10.21|12|10.4|11.72|10.12|0
1657852800000|2022-07-15 02:40:00|11.8|10.2|11.8|10.2|11.85|10.25|11.79|10.19|0
1657853100000|2022-07-15 02:45:00|11.83|10.23|11.62|10.02|11.83|10.23|11.62|10.02|0
1657853400000|2022-07-15 02:50:00|11.64|10.04|11.91|10.31|11.91|10.31|11.64|10.04|0
1657853700000|2022-07-15 02:55:00|11.93|10.33|11.95|10.35|11.97|10.37|11.85|10.25|0
1657854000000|2022-07-15 03:00:00|11.93|10.33|11.97|10.37|12.01|10.41|11.91|10.31|0
1657854300000|2022-07-15 03:05:00|11.96|10.36|11.8|10.2|11.97|10.37|11.8|10.2|0
1657854600000|2022-07-15 03:10:00|11.81|10.21|11.77|10.17|11.93|10.33|11.76|10.16|0
1657854900000|2022-07-15 03:15:00|11.78|10.18|11.53|9.93|11.86|10.26|11.53|9.93|0
1657855200000|2022-07-15 03:20:00|11.5|9.9|11.69|10.09|11.73|10.13|11.43|9.83|0
1657855500000|2022-07-15 03:25:00|11.68|10.08|11.66|10.06|11.86|10.26|11.66|10.06|0
1657855800000|2022-07-15 03:30:00|11.67|10.07|11.9|10.3|11.9|10.3|11.65|10.05|0
1657856100000|2022-07-15 03:35:00|11.94|10.34|11.92|10.32|11.94|10.34|11.79|10.19|0
1657856400000|2022-07-15 03:40:00|11.9|10.3|11.93|10.33|11.96|10.36|11.88|10.28|0
1657856700000|2022-07-15 03:45:00|11.95|10.35|11.87|10.27|11.98|10.38|11.77|10.17|0
1657857000000|2022-07-15 03:50:00|11.88|10.28|11.96|10.36|12.02|10.42|11.81|10.21|0
1657857300000|2022-07-15 03:55:00|11.94|10.34|11.98|10.38|12.02|10.42|11.92|10.32|0
1657857600000|2022-07-15 04:00:00|12|10.4|11.75|10.15|12.01|10.41|11.75|10.15|0
1657857900000|2022-07-15 04:05:00|11.76|10.16|11.75|10.15|11.81|10.21|11.67|10.07|0
1657858200000|2022-07-15 04:10:00|11.72|10.12|11.81|10.21|11.85|10.25|11.72|10.12|0
1657858500000|2022-07-15 04:15:00|11.78|10.18|11.8|10.2|11.83|10.23|11.74|10.14|0
1657858800000|2022-07-15 04:20:00|11.83|10.23|11.76|10.16|11.83|10.23|11.72|10.12|0
1657859100000|2022-07-15 04:25:00|11.75|10.15|11.74|10.14|11.8|10.2|11.72|10.12|0
1657859400000|2022-07-15 04:30:00|11.75|10.15|11.78|10.18|11.83|10.23|11.74|10.14|0
1657859700000|2022-07-15 04:35:00|11.79|10.19|11.78|10.18|11.8|10.2|11.67|10.07|0
1657860000000|2022-07-15 04:40:00|11.77|10.17|11.69|10.09|11.8|10.2|11.65|10.05|0
1657860300000|2022-07-15 04:45:00|11.68|10.08|11.63|10.03|11.73|10.13|11.63|10.03|0
1657860600000|2022-07-15 04:50:00|11.61|10.01|11.67|10.07|11.69|10.09|11.55|9.95|0
1657860900000|2022-07-15 04:55:00|11.65|10.05|11.62|10.02|11.69|10.09|11.59|9.99|0
1657861200000|2022-07-15 05:00:00|11.63|10.03|11.45|9.85|11.72|10.12|11.44|9.84|0
1657861500000|2022-07-15 05:05:00|11.46|9.86|11.42|9.82|11.5|9.9|11.4|9.8|0
1657861800000|2022-07-15 05:10:00|11.4|9.8|11.35|9.75|11.46|9.86|11.32|9.72|0
1657862100000|2022-07-15 05:15:00|11.36|9.76|11.29|9.69|11.36|9.76|11.24|9.64|0
1657862400000|2022-07-15 05:20:00|11.3|9.7|11.21|9.61|11.36|9.76|11.18|9.58|0
1657862700000|2022-07-15 05:25:00|11.19|9.59|11.15|9.55|11.26|9.66|11.15|9.55|0
1657863000000|2022-07-15 05:30:00|11.12|9.52|10.93|9.33|11.17|9.57|10.91|9.31|0
1657863300000|2022-07-15 05:35:00|10.91|9.31|10.89|9.29|11.02|9.42|10.89|9.29|0
1657863600000|2022-07-15 05:40:00|10.88|9.28|10.93|9.33|10.95|9.35|10.82|9.22|0
1657863900000|2022-07-15 05:45:00|10.91|9.31|11.23|9.63|11.23|9.63|10.91|9.31|0
1657864200000|2022-07-15 05:50:00|11.21|9.61|11.15|9.55|11.33|9.73|11.15|9.55|0
1657864500000|2022-07-15 05:55:00|11.13|9.53|11.25|9.65|11.34|9.74|11.09|9.49|0
1657864800000|2022-07-15 06:00:00|11.21|9.61|11.53|9.93|11.59|9.99|11.15|9.55|0
1657865100000|2022-07-15 06:05:00|11.51|9.91|11.08|9.48|11.51|9.91|10.78|9.18|0
1657865400000|2022-07-15 06:10:00|11.04|9.44|11.25|9.65|11.25|9.65|10.97|9.37|0
1657865700000|2022-07-15 06:15:00|11.23|9.63|11.19|9.59|11.28|9.68|11.11|9.51|0
1657866000000|2022-07-15 06:20:00|11.21|9.61|10.97|9.37|11.22|9.62|10.89|9.29|0
1657866300000|2022-07-15 06:25:00|10.95|9.35|10.89|9.29|11|9.4|10.78|9.18|0
1657866600000|2022-07-15 06:30:00|10.87|9.27|10.73|9.13|11.01|9.41|10.7|9.1|0
1657866900000|2022-07-15 06:35:00|10.74|9.14|10.35|8.75|10.76|9.16|10.34|8.74|0
1657867200000|2022-07-15 06:40:00|10.34|8.74|10.34|8.74|10.42|8.82|10.22|8.62|0
1657867500000|2022-07-15 06:45:00|10.39|8.79|10.36|8.76|10.5|8.9|10.32|8.72|0
1657867800000|2022-07-15 06:50:00|10.37|8.77|10.35|8.75|10.45|8.85|10.33|8.73|0
1657868100000|2022-07-15 06:55:00|10.33|8.73|10.2|8.6|10.38|8.78|10.2|8.6|0
1657868400000|2022-07-15 07:00:00|10.15|8.55|10.14|8.54|10.33|8.73|9.98|8.38|0
1657868700000|2022-07-15 07:05:00|10.11|8.71|9.82|8.42|10.11|8.71|9.54|8.14|0
1657869000000|2022-07-15 07:10:00|9.84|8.44|10.06|8.66|10.1|8.7|9.78|8.38|0
1657869300000|2022-07-15 07:15:00|10.02|8.62|10.59|9.19|10.59|9.19|10.01|8.61|0
1657869600000|2022-07-15 07:20:00|10.63|9.23|10.68|9.28|10.78|9.38|10.47|9.07|0
1657869900000|2022-07-15 07:25:00|10.73|9.33|10.75|9.35|10.99|9.59|10.69|9.29|0
1657870200000|2022-07-15 07:30:00|10.77|9.37|10.64|9.24|10.92|9.52|10.58|9.18|0
1657870500000|2022-07-15 07:35:00|10.62|9.22|10.88|9.48|10.97|9.57|10.6|9.2|0
1657870800000|2022-07-15 07:40:00|10.85|9.45|10.67|9.27|10.88|9.48|10.6|9.2|0
1657871100000|2022-07-15 07:45:00|10.66|9.26|10.51|9.11|10.76|9.36|10.5|9.1|0
1657871400000|2022-07-15 07:50:00|10.5|9.1|10.4|9|10.54|9.14|10.32|8.92|0
1657871700000|2022-07-15 07:55:00|10.38|8.98|10.56|9.16|10.67|9.27|10.38|8.98|0
1657872000000|2022-07-15 08:00:00|10.58|9.18|10.15|8.75|10.62|9.22|10.14|8.74|0
1657872300000|2022-07-15 08:05:00|10.22|8.82|10.37|8.97|10.42|9.02|10.18|8.78|0
1657872600000|2022-07-15 08:10:00|10.33|8.93|10.49|9.09|10.59|9.19|10.32|8.92|0
1657872900000|2022-07-15 08:15:00|10.51|9.11|10.45|9.05|10.57|9.17|10.35|8.95|0
1657873200000|2022-07-15 08:20:00|10.48|9.08|10.66|9.26|10.7|9.3|10.36|8.96|0
1657873500000|2022-07-15 08:25:00|10.64|9.24|10.84|9.44|10.84|9.44|10.64|9.24|0
1657873800000|2022-07-15 08:30:00|10.87|9.47|10.82|9.42|10.97|9.57|10.76|9.36|0
1657874100000|2022-07-15 08:35:00|10.8|9.4|10.87|9.47|10.97|9.57|10.8|9.4|0
1657874400000|2022-07-15 08:40:00|10.89|9.49|11.33|9.93|11.37|9.97|10.88|9.48|0
1657874700000|2022-07-15 08:45:00|11.35|9.95|11.62|10.22|11.64|10.24|11.24|9.84|0
1657875000000|2022-07-15 08:50:00|11.63|10.23|11.7|10.3|11.87|10.47|11.58|10.18|0
1657875300000|2022-07-15 08:55:00|11.71|10.31|11.39|9.99|11.74|10.34|11.36|9.96|0
1657875600000|2022-07-15 09:00:00|11.36|9.96|11.51|10.11|11.57|10.17|11.36|9.96|0
1657875900000|2022-07-15 09:05:00|11.53|10.13|11.72|10.32|11.76|10.36|11.53|10.13|0
1657876200000|2022-07-15 09:10:00|11.75|10.35|11.7|10.3|11.89|10.49|11.68|10.28|0
1657876500000|2022-07-15 09:15:00|11.74|10.34|11.55|10.15|11.79|10.39|11.52|10.12|0
1657876800000|2022-07-15 09:20:00|11.51|10.11|11.26|9.86|11.55|10.15|11.24|9.84|0
1657877100000|2022-07-15 09:25:00|11.25|9.85|11.38|9.98|11.45|10.05|11.24|9.84|0
1657877400000|2022-07-15 09:30:00|11.36|9.96|11.59|10.19|11.6|10.2|11.34|9.94|0
1657877700000|2022-07-15 09:35:00|11.6|10.2|11.55|10.15|11.6|10.2|11.33|9.93|0
1657878000000|2022-07-15 09:40:00|11.57|10.17|11.42|10.02|11.57|10.17|11.37|9.97|0
1657878300000|2022-07-15 09:45:00|11.45|10.05|11.17|9.77|11.46|10.06|11.17|9.77|0
1657878600000|2022-07-15 09:50:00|11.19|9.79|11.03|9.63|11.21|9.81|11.01|9.61|0
1657878900000|2022-07-15 09:55:00|11.01|9.61|11.21|9.81|11.36|9.96|11.01|9.61|0
1657879200000|2022-07-15 10:00:00|11.17|9.77|11.15|9.75|11.21|9.81|10.95|9.55|0
1657879500000|2022-07-15 10:05:00|11.13|9.73|11.11|9.71|11.17|9.77|10.99|9.59|0
1657879800000|2022-07-15 10:10:00|11.05|9.65|11.11|9.71|11.17|9.77|11.03|9.63|0
1657880100000|2022-07-15 10:15:00|11.09|9.69|11.05|9.65|11.17|9.77|11.03|9.63|0
1657880400000|2022-07-15 10:20:00|11.03|9.63|11.29|9.89|11.47|10.07|11.01|9.61|0
1657880700000|2022-07-15 10:25:00|11.28|9.88|11.43|10.03|11.47|10.07|11.24|9.84|0
1657881000000|2022-07-15 10:30:00|11.42|10.02|11.22|9.82|11.49|10.09|11.22|9.82|0
1657881300000|2022-07-15 10:35:00|11.23|9.83|11.28|9.88|11.28|9.88|11.14|9.74|0
1657881600000|2022-07-15 10:40:00|11.29|9.89|11.3|9.9|11.32|9.92|11.2|9.8|0
1657881900000|2022-07-15 10:45:00|11.27|9.87|11.5|10.1|11.51|10.11|11.25|9.85|0
1657882200000|2022-07-15 10:50:00|11.47|10.07|11.42|10.02|11.51|10.11|11.35|9.95|0
1657882500000|2022-07-15 10:55:00|11.43|10.03|11.38|9.98|11.46|10.06|11.3|9.9|0
1657882800000|2022-07-15 11:00:00|11.41|10.01|11.57|10.17|11.65|10.25|11.36|9.96|0
1657883100000|2022-07-15 11:05:00|11.56|10.16|11.56|10.16|11.68|10.28|11.48|10.08|0
1657883400000|2022-07-15 11:10:00|11.54|10.14|11.75|10.35|11.79|10.39|11.48|10.08|0
1657883700000|2022-07-15 11:15:00|11.73|10.33|11.6|10.2|11.73|10.33|11.59|10.19|0
1657884000000|2022-07-15 11:20:00|11.61|10.21|11.81|10.41|11.9|10.5|11.58|10.18|0
1657884300000|2022-07-15 11:25:00|11.82|10.42|11.77|10.37|11.94|10.54|11.75|10.35|0
1657884600000|2022-07-15 11:30:00|11.78|10.38|11.89|10.49|11.92|10.52|11.77|10.37|0
1657884900000|2022-07-15 11:35:00|11.87|10.47|11.7|10.3|11.91|10.51|11.68|10.28|0
1657885200000|2022-07-15 11:40:00|11.71|10.31|11.45|10.05|11.72|10.32|11.43|10.03|0
1657885500000|2022-07-15 11:45:00|11.43|10.03|11.64|10.24|11.64|10.24|11.41|10.01|0
1657885800000|2022-07-15 11:50:00|11.62|10.22|11.51|10.11|11.62|10.22|11.47|10.07|0
1657886100000|2022-07-15 11:55:00|11.49|10.09|11.22|9.82|11.53|10.13|11.22|9.82|0
1657886400000|2022-07-15 12:00:00|11.24|9.84|11.26|9.86|11.45|10.05|11.23|9.83|0
1657886700000|2022-07-15 12:05:00|11.22|9.82|11.22|9.82|11.32|9.92|11.14|9.74|0
1657887000000|2022-07-15 12:10:00|11.24|9.84|11.22|9.82|11.24|9.84|11.08|9.68|0
1657887300000|2022-07-15 12:15:00|11.2|9.8|10.96|9.56|11.24|9.84|10.88|9.48|0
1657887600000|2022-07-15 12:20:00|10.92|9.52|10.83|9.43|10.94|9.54|10.66|9.26|0
1657887900000|2022-07-15 12:25:00|10.84|9.44|10.56|9.16|11.06|9.66|10.56|9.16|0
1657888200000|2022-07-15 12:30:00|10.46|9.06|10.3|8.9|10.76|9.36|9.71|8.31|0
1657888500000|2022-07-15 12:35:00|10.26|8.86|11.51|10.11|11.51|10.11|10.19|8.79|0
1657888800000|2022-07-15 12:40:00|11.53|10.13|11.57|10.17|11.64|10.24|11.31|9.91|0
1657889100000|2022-07-15 12:45:00|11.62|10.22|12.89|11.49|12.98|11.58|11.55|10.15|0
1657889400000|2022-07-15 12:50:00|12.84|11.44|13.28|11.88|13.52|12.12|12.82|11.42|0
1657889700000|2022-07-15 12:55:00|13.26|11.86|12.53|11.13|13.75|12.35|12.41|11.01|0
1657890000000|2022-07-15 13:00:00|12.5|11.1|13.18|11.78|13.25|11.85|12.14|10.74|0
1657890300000|2022-07-15 13:05:00|13.16|11.76|13.63|12.23|13.85|12.45|13.13|11.73|0
1657890600000|2022-07-15 13:10:00|13.61|12.21|13.19|11.79|13.61|12.21|13.08|11.68|0
1657890900000|2022-07-15 13:15:00|13.18|11.78|13.09|11.69|13.2|11.8|12.92|11.52|0
1657891200000|2022-07-15 13:20:00|13.08|11.68|13.17|11.77|13.2|11.8|12.87|11.47|0
1657891500000|2022-07-15 13:25:00|13.24|11.84|14.02|12.62|14.14|12.74|13.24|11.84|0
1657891800000|2022-07-15 13:30:00|14.12|12.72|13.41|12.01|14.7|13.3|13.41|12.01|0
1657892100000|2022-07-15 13:35:00|13.61|12.21|12.91|11.51|13.85|12.45|12.75|11.35|0
1657892400000|2022-07-15 13:40:00|13.01|11.61|12.94|11.54|13.06|11.66|12.55|11.15|0
1657892700000|2022-07-15 13:45:00|13.01|11.61|12.92|11.52|13.23|11.83|11.84|10.44|0
1657893000000|2022-07-15 13:50:00|12.88|11.48|12.24|10.84|12.97|11.57|12.11|10.71|0
1657893300000|2022-07-15 13:55:00|12.15|10.75|12.95|11.55|13.06|11.66|12.02|10.62|0
1657893600000|2022-07-15 14:00:00|13.69|12.29|14.19|12.79|15.31|13.85|13.65|12.25|0
1657893900000|2022-07-15 14:05:00|14.14|12.74|13.99|12.59|14.47|13.07|13.41|12.01|0
1657894200000|2022-07-15 14:10:00|14.02|12.62|14.19|12.79|14.52|13.12|13.72|12.32|0
1657894500000|2022-07-15 14:15:00|14.17|12.77|14.37|12.97|14.52|13.12|13.89|12.49|0
1657894800000|2022-07-15 14:20:00|14.42|13.02|14.7|13.3|14.78|13.37|13.41|12.01|0
1657895100000|2022-07-15 14:25:00|14.78|13.37|15.67|14.18|15.75|14.25|14.45|13.05|0
1657895400000|2022-07-15 14:30:00|15.75|14.25|14.57|13.17|16.32|14.76|14.54|13.14|0
1657895700000|2022-07-15 14:35:00|14.62|13.22|14.11|12.71|14.73|13.32|14.06|12.66|0
1657896000000|2022-07-15 14:40:00|14.16|12.76|13.73|12.33|14.31|12.91|13.73|12.33|0
1657896300000|2022-07-15 14:45:00|13.71|12.31|15.97|14.45|16.14|14.6|13.34|11.94|0
1657896600000|2022-07-15 14:50:00|15.88|14.37|15.94|14.42|16.11|14.58|15.69|14.19|0
1657896900000|2022-07-15 14:55:00|15.85|14.34|16.11|14.58|16.23|14.68|15.6|14.11|0
1657897200000|2022-07-15 15:00:00|16.05|14.52|16.4|14.84|16.52|14.94|15.95|14.43|0
1657897500000|2022-07-15 15:05:00|16.43|14.86|17.05|15.43|17.2|15.56|16.22|14.68|0
1657897800000|2022-07-15 15:10:00|17.14|15.51|17.08|15.45|17.14|15.51|16.66|15.08|0
1657898100000|2022-07-15 15:15:00|17.14|15.51|16.99|15.37|17.41|15.76|16.9|15.29|0
1657898400000|2022-07-15 15:20:00|17.02|15.4|17.23|15.59|17.41|15.75|17.02|15.4|0
1657898700000|2022-07-15 15:25:00|17.26|15.62|16.02|14.5|17.29|15.64|15.99|14.47|0
1657899000000|2022-07-15 15:30:00|15.99|14.47|15.93|14.42|16.34|14.79|15.62|14.13|0
1657899300000|2022-07-15 15:35:00|15.96|14.44|16.25|14.7|16.37|14.81|15.79|14.29|0
1657899600000|2022-07-15 15:40:00|16.19|14.65|16.13|14.6|16.31|14.76|15.9|14.39|0
1657899900000|2022-07-15 15:45:00|16.16|14.62|15.83|14.32|16.47|14.9|15.83|14.32|0
1657900200000|2022-07-15 15:50:00|15.73|14.23|15.44|13.97|15.79|14.28|15.44|13.97|0
1657900500000|2022-07-15 15:55:00|15.36|13.89|15.24|13.79|15.56|14.07|15.16|13.72|0
1657900800000|2022-07-15 16:00:00|15.19|13.74|15.38|13.92|15.5|14.02|14.97|13.54|0
1657901100000|2022-07-15 16:05:00|15.35|13.89|14.77|13.36|15.35|13.89|14.69|13.29|0
1657901400000|2022-07-15 16:10:00|14.74|13.34|14.8|13.39|14.96|13.54|14.51|13.11|0
1657901700000|2022-07-15 16:15:00|14.74|13.34|15.13|13.69|15.13|13.69|14.64|13.24|0
1657902000000|2022-07-15 16:20:00|15.1|13.66|14.32|12.92|15.18|13.74|14.29|12.89|0
1657902300000|2022-07-15 16:25:00|14.29|12.89|14.37|12.97|14.5|13.1|14.2|12.8|0
1657902600000|2022-07-15 16:30:00|14.35|12.95|14.06|12.66|14.47|13.07|13.86|12.46|0
1657902900000|2022-07-15 16:35:00|14.01|12.61|14.09|12.69|14.19|12.79|13.91|12.51|0
1657903200000|2022-07-15 16:40:00|14.06|12.66|14.24|12.84|14.31|12.91|13.79|12.39|0
1657903500000|2022-07-15 16:45:00|14.2|12.8|14.47|13.07|14.54|13.14|14.19|12.79|0
1657903800000|2022-07-15 16:50:00|14.49|13.09|14.21|12.81|14.54|13.14|14.11|12.71|0
1657904100000|2022-07-15 16:55:00|14.22|12.82|14.31|12.91|14.44|13.04|14.13|12.73|0
1657904400000|2022-07-15 17:00:00|14.33|12.93|14.56|13.16|14.56|13.16|14.31|12.91|0
1657904700000|2022-07-15 17:05:00|14.59|13.19|14.77|13.37|14.8|13.39|14.51|13.11|0
1657905000000|2022-07-15 17:10:00|14.75|13.34|14.77|13.37|14.86|13.44|14.67|13.27|0
1657905300000|2022-07-15 17:15:00|14.69|13.29|14.72|13.31|14.77|13.37|14.53|13.13|0
1657905600000|2022-07-15 17:20:00|14.74|13.34|14.77|13.36|14.8|13.39|14.56|13.16|0
1657905900000|2022-07-15 17:25:00|14.8|13.39|15.21|13.76|15.21|13.76|14.74|13.34|0
1657906200000|2022-07-15 17:30:00|15.19|13.74|15.27|13.81|15.35|13.89|15.05|13.61|0
1657906500000|2022-07-15 17:35:00|15.24|13.79|15.35|13.89|15.35|13.89|15.13|13.69|0
1657906800000|2022-07-15 17:40:00|15.38|13.92|15.12|13.68|15.38|13.92|15.07|13.63|0
1657907100000|2022-07-15 17:45:00|15.1|13.66|14.96|13.53|15.21|13.76|14.96|13.53|0
1657907400000|2022-07-15 17:50:00|14.93|13.51|14.55|13.15|15.07|13.63|14.55|13.15|0
1657907700000|2022-07-15 17:55:00|14.51|13.11|14.73|13.33|14.79|13.38|14.47|13.07|0
1657908000000|2022-07-15 18:00:00|14.76|13.35|14.37|12.97|14.81|13.4|14.26|12.86|0
1657908300000|2022-07-15 18:05:00|14.39|12.99|14.6|13.2|14.6|13.2|14.34|12.94|0
1657908600000|2022-07-15 18:10:00|14.65|13.25|14.81|13.4|14.81|13.4|14.45|13.05|0
1657908900000|2022-07-15 18:15:00|14.84|13.42|14.95|13.52|14.97|13.55|14.73|13.32|0
1657909200000|2022-07-15 18:20:00|14.97|13.55|14.68|13.28|14.97|13.55|14.46|13.06|0
1657909500000|2022-07-15 18:25:00|14.7|13.3|14.83|13.42|14.83|13.42|14.41|13.01|0
1657909800000|2022-07-15 18:30:00|14.81|13.4|14.78|13.37|14.92|13.5|14.67|13.27|0
1657910100000|2022-07-15 18:35:00|14.75|13.34|14.72|13.32|14.8|13.39|14.64|13.24|0
1657910400000|2022-07-15 18:40:00|14.75|13.34|15.05|13.62|15.05|13.62|14.69|13.29|0
1657910700000|2022-07-15 18:45:00|15.08|13.64|15.36|13.9|15.36|13.9|15.08|13.64|0
1657911000000|2022-07-15 18:50:00|15.33|13.87|15.19|13.74|15.36|13.9|15.08|13.64|0
1657911300000|2022-07-15 18:55:00|15.17|13.73|14.88|13.46|15.2|13.75|14.82|13.41|0
1657911600000|2022-07-15 19:00:00|14.8|13.39|14.96|13.54|14.96|13.54|14.58|13.18|0
1657911900000|2022-07-15 19:05:00|14.93|13.51|15.1|13.66|15.13|13.69|14.82|13.41|0
1657912200000|2022-07-15 19:10:00|15.07|13.64|14.82|13.41|15.18|13.74|14.79|13.38|0
1657912500000|2022-07-15 19:15:00|14.85|13.43|14.82|13.41|15.1|13.66|14.76|13.36|0
1657912800000|2022-07-15 19:20:00|14.85|13.43|14.63|13.23|15.07|13.63|14.63|13.23|0
1657913100000|2022-07-15 19:25:00|14.55|13.15|14.68|13.28|14.79|13.38|14.55|13.15|0
1657913400000|2022-07-15 19:30:00|14.65|13.25|14.26|12.86|14.73|13.33|14.14|12.74|0
1657913700000|2022-07-15 19:35:00|14.29|12.89|14.37|12.97|14.62|13.22|14.11|12.71|0
1657914000000|2022-07-15 19:40:00|14.34|12.94|14.87|13.45|14.87|13.45|14.29|12.89|0
1657914300000|2022-07-15 19:45:00|14.84|13.42|14.46|13.06|14.92|13.5|14.44|13.04|0
1657914600000|2022-07-15 19:50:00|14.57|13.17|14.83|13.42|14.83|13.42|14.08|12.68|0
1657914900000|2022-07-15 19:55:00|14.89|13.47|15.65|14.16|15.83|14.32|14.89|13.47|0
1657915200000|2022-07-15 20:00:00|15.56|14.08|15.65|14.16|15.71|14.21|15.34|13.88|0
1657915500000|2022-07-15 20:05:00|15.59|14.11|15.68|14.18|15.68|14.18|15.53|14.05|0
1657915800000|2022-07-15 20:10:00|15.71|14.21|15.56|14.08|15.79|14.29|15.53|14.05|0
1658103300000|2022-07-18 00:15:00|17.33|15.68|17.31|15.66|17.34|15.69|17.22|15.58|0
1658103600000|2022-07-18 00:20:00|17.33|15.68|17.39|15.73|17.4|15.74|17.25|15.61|0
1658103900000|2022-07-18 00:25:00|17.37|15.72|17.46|15.8|17.46|15.8|17.34|15.69|0
1658104200000|2022-07-18 00:30:00|17.43|15.77|17.26|15.61|17.48|15.81|17.23|15.59|0
1658104500000|2022-07-18 00:35:00|17.24|15.6|16.84|15.24|17.37|15.71|16.81|15.21|0
1658104800000|2022-07-18 00:40:00|16.87|15.27|16.75|15.15|16.97|15.35|16.67|15.07|0
1658105100000|2022-07-18 00:45:00|16.77|15.17|16.75|15.15|16.9|15.29|16.75|15.15|0
1658105400000|2022-07-18 00:50:00|16.72|15.12|16.68|15.08|16.78|15.18|16.61|15.01|0
1658105700000|2022-07-18 00:55:00|16.67|15.07|16.78|15.18|16.9|15.29|16.65|15.05|0
1658106000000|2022-07-18 01:00:00|16.81|15.21|17.02|15.4|17.02|15.4|16.78|15.18|0
1658106300000|2022-07-18 01:05:00|16.99|15.37|17.02|15.4|17.05|15.42|16.84|15.23|0
1658106600000|2022-07-18 01:10:00|17.05|15.42|17.01|15.39|17.05|15.42|16.8|15.2|0
1658106900000|2022-07-18 01:15:00|17.05|15.42|17.44|15.78|17.44|15.78|17.01|15.39|0
1658107200000|2022-07-18 01:20:00|17.43|15.77|17.6|15.92|17.66|15.98|17.32|15.67|0
1658107500000|2022-07-18 01:25:00|17.63|15.95|17.5|15.84|17.72|16.04|17.47|15.81|0
1658107800000|2022-07-18 01:30:00|17.55|15.88|17.56|15.89|17.57|15.89|17.32|15.67|0
1658108100000|2022-07-18 01:35:00|17.6|15.92|17.07|15.44|17.6|15.92|16.98|15.36|0
1658108400000|2022-07-18 01:40:00|17.05|15.43|17.16|15.52|17.25|15.61|17.02|15.4|0
1658108700000|2022-07-18 01:45:00|17.17|15.54|17.37|15.72|17.4|15.75|17.1|15.47|0
1658109000000|2022-07-18 01:50:00|17.36|15.7|17.49|15.83|17.56|15.89|17.36|15.7|0
1658109300000|2022-07-18 01:55:00|17.48|15.81|17.48|15.81|17.49|15.83|17.38|15.73|0
1658109600000|2022-07-18 02:00:00|17.49|15.83|17.41|15.75|17.59|15.91|17.4|15.74|0
1658109900000|2022-07-18 02:05:00|17.4|15.74|17.38|15.72|17.44|15.78|17.34|15.68|0
1658110200000|2022-07-18 02:10:00|17.4|15.74|17.36|15.71|17.52|15.85|17.3|15.65|0
1658110500000|2022-07-18 02:15:00|17.38|15.72|17.49|15.82|17.58|15.91|17.38|15.72|0
1658110800000|2022-07-18 02:20:00|17.52|15.85|17.42|15.76|17.58|15.91|17.37|15.72|0
1658111100000|2022-07-18 02:25:00|17.39|15.73|17.23|15.59|17.48|15.82|17.2|15.57|0
1658111400000|2022-07-18 02:30:00|17.27|15.62|17.43|15.77|17.48|15.82|17.26|15.62|0
1658111700000|2022-07-18 02:35:00|17.45|15.79|17.46|15.8|17.64|15.96|17.18|15.55|0
1658112000000|2022-07-18 02:40:00|17.45|15.79|17.54|15.87|17.6|15.93|17.4|15.74|0
1658112300000|2022-07-18 02:45:00|17.55|15.88|17.54|15.87|17.62|15.94|17.4|15.74|0
1658112600000|2022-07-18 02:50:00|17.6|15.92|17.57|15.89|17.66|15.98|17.51|15.84|0
1658112900000|2022-07-18 02:55:00|17.6|15.92|17.66|15.98|17.69|16.01|17.58|15.91|0
1658113200000|2022-07-18 03:00:00|17.67|15.99|17.85|16.15|17.91|16.2|17.63|15.95|0
1658113500000|2022-07-18 03:05:00|17.86|16.16|18.13|16.41|18.16|16.43|17.86|16.16|0
1658113800000|2022-07-18 03:10:00|18.16|16.43|18.13|16.4|18.32|16.58|18.07|16.35|0
1658114100000|2022-07-18 03:15:00|18.16|16.43|17.98|16.27|18.89|17.09|17.95|16.24|0
1658114400000|2022-07-18 03:20:00|17.97|16.25|18.21|16.47|18.27|16.53|17.89|16.18|0
1658114700000|2022-07-18 03:25:00|18.22|16.49|18.24|16.5|18.32|16.57|18.14|16.41|0
1658115000000|2022-07-18 03:30:00|18.2|16.47|18.17|16.44|18.27|16.53|18.04|16.32|0
1658115300000|2022-07-18 03:35:00|18.14|16.41|18.18|16.45|18.26|16.53|17.98|16.26|0
1658115600000|2022-07-18 03:40:00|18.2|16.47|18.07|16.35|18.26|16.52|18.02|16.3|0
1658115900000|2022-07-18 03:45:00|18.1|16.38|18.04|16.32|18.13|16.41|18.04|16.32|0
1658116200000|2022-07-18 03:50:00|18.02|16.3|18.11|16.39|18.16|16.43|17.99|16.27|0
1658116500000|2022-07-18 03:55:00|18.1|16.37|18.1|16.37|18.19|16.46|18.06|16.34|0
1658116800000|2022-07-18 04:00:00|18.11|16.39|18.26|16.52|18.29|16.55|18.11|16.39|0
1658117100000|2022-07-18 04:05:00|18.22|16.49|18.22|16.49|18.26|16.52|18.16|16.43|0
1658117400000|2022-07-18 04:10:00|18.25|16.52|18.12|16.4|18.29|16.54|18.12|16.4|0
1658117700000|2022-07-18 04:15:00|18.09|16.37|18.09|16.37|18.12|16.4|18.06|16.34|0
1658118000000|2022-07-18 04:20:00|18.07|16.35|17.89|16.19|18.07|16.35|17.89|16.19|0
1658118300000|2022-07-18 04:25:00|17.86|16.16|17.97|16.26|17.97|16.26|17.77|16.07|0
1658118600000|2022-07-18 04:30:00|17.99|16.28|17.91|16.2|17.99|16.28|17.89|16.19|0
1658118900000|2022-07-18 04:35:00|17.92|16.22|18.11|16.39|18.11|16.39|17.92|16.22|0
1658119200000|2022-07-18 04:40:00|18.08|16.36|18.11|16.39|18.11|16.39|18.02|16.3|0
1658119500000|2022-07-18 04:45:00|18.14|16.42|18.08|16.36|18.18|16.45|18.06|16.34|0
1658119800000|2022-07-18 04:50:00|18.06|16.34|18.17|16.44|18.21|16.47|18.06|16.34|0
1658120100000|2022-07-18 04:55:00|18.14|16.41|18.32|16.57|18.37|16.62|18.12|16.4|0
1658120400000|2022-07-18 05:00:00|18.37|16.62|18.04|16.32|18.4|16.65|17.98|16.26|0
1658120700000|2022-07-18 05:05:00|18.07|16.35|17.97|16.26|18.14|16.41|17.97|16.26|0
1658121000000|2022-07-18 05:10:00|17.99|16.28|18.02|16.3|18.07|16.35|17.94|16.23|0
1658121300000|2022-07-18 05:15:00|18.04|16.32|17.95|16.24|18.16|16.43|17.95|16.24|0
1658121600000|2022-07-18 05:20:00|17.94|16.23|18.16|16.43|18.16|16.43|17.92|16.22|0
1658121900000|2022-07-18 05:25:00|18.19|16.46|18.29|16.55|18.29|16.55|18.13|16.4|0
1658122200000|2022-07-18 05:30:00|18.3|16.56|18.45|16.69|18.45|16.69|18.22|16.49|0
1658122500000|2022-07-18 05:35:00|18.47|16.71|18.61|16.84|18.78|16.99|18.32|16.57|0
1658122800000|2022-07-18 05:40:00|18.6|16.82|18.74|16.96|18.76|16.97|18.53|16.76|0
1658123100000|2022-07-18 05:45:00|18.78|16.99|18.89|17.09|18.91|17.11|18.69|16.91|0
1658123400000|2022-07-18 05:50:00|18.86|17.06|18.71|16.92|18.91|17.11|18.71|16.92|0
1658123700000|2022-07-18 05:55:00|18.72|16.94|18.84|17.04|18.85|17.06|18.67|16.89|0
1658124000000|2022-07-18 06:00:00|18.8|17.01|18.54|16.77|19.2|17.38|18.54|16.77|0
1658124300000|2022-07-18 06:05:00|18.52|16.76|18.54|16.77|18.78|16.99|18.5|16.74|0
1658124600000|2022-07-18 06:10:00|18.5|16.74|18.39|16.64|18.54|16.77|18.34|16.59|0
1658124900000|2022-07-18 06:15:00|18.37|16.62|18.5|16.74|18.6|16.83|18.27|16.53|0
1658125200000|2022-07-18 06:20:00|18.53|16.77|18.56|16.8|18.58|16.81|18.34|16.59|0
1658125500000|2022-07-18 06:25:00|18.53|16.77|18.56|16.79|18.56|16.79|18.3|16.56|0
1658125800000|2022-07-18 06:30:00|18.53|16.76|18.56|16.79|18.72|16.94|18.33|16.59|0
1658126100000|2022-07-18 06:35:00|18.59|16.82|18.56|16.79|18.79|17|18.49|16.73|0
1658126400000|2022-07-18 06:40:00|18.54|16.77|18.89|17.09|18.95|17.15|18.52|16.76|0
1658126700000|2022-07-18 06:45:00|18.92|17.12|19.02|17.21|19.19|17.36|18.92|17.12|0
1658127000000|2022-07-18 06:50:00|18.98|17.18|19.08|17.27|19.22|17.39|18.92|17.12|0
1658127300000|2022-07-18 06:55:00|19.07|17.25|19.32|17.48|19.32|17.48|19.02|17.2|0
1658127600000|2022-07-18 07:00:00|19.08|17.26|18.68|16.9|19.28|17.45|18.68|16.9|0
1658127900000|2022-07-18 07:05:00|18.71|16.93|19.09|17.28|19.3|17.46|18.65|16.87|0
1658128200000|2022-07-18 07:10:00|19.08|17.26|19.35|17.5|19.41|17.57|18.98|17.17|0
1658128500000|2022-07-18 07:15:00|19.31|17.47|19.75|17.87|19.86|17.97|19.31|17.47|0
1658128800000|2022-07-18 07:20:00|19.69|17.81|19.93|18.03|20.07|18.15|19.55|17.69|0
1658129100000|2022-07-18 07:25:00|19.89|18|19.92|18.03|19.96|18.06|19.58|17.72|0
1658129400000|2022-07-18 07:30:00|19.96|18.06|20.48|18.53|20.55|18.6|19.85|17.96|0
1658129700000|2022-07-18 07:35:00|20.46|18.52|20.48|18.53|20.7|18.72|20.41|18.47|0
1658130000000|2022-07-18 07:40:00|20.45|18.5|20.59|18.63|20.87|18.89|20.38|18.43|0
1658130300000|2022-07-18 07:45:00|20.55|18.59|20.44|18.5|20.67|18.7|20.35|18.42|0
1658130600000|2022-07-18 07:50:00|20.39|18.45|20.16|18.24|20.51|18.56|20.12|18.21|0
1658130900000|2022-07-18 07:55:00|20.19|18.27|20.26|18.33|20.26|18.33|20.09|18.17|0
1658131200000|2022-07-18 08:00:00|20.23|18.3|19.02|17.21|20.84|18.86|19.02|17.21|0
1658131500000|2022-07-18 08:05:00|19.04|17.23|19.16|17.33|19.33|17.49|18.85|17.06|0
1658131800000|2022-07-18 08:10:00|19.09|17.27|19.17|17.35|19.19|17.36|18.89|17.09|0
1658132100000|2022-07-18 08:15:00|19.14|17.32|19.07|17.25|19.19|17.36|19|17.19|0
1658132400000|2022-07-18 08:20:00|19.03|17.22|19.53|17.67|19.53|17.67|19.02|17.21|0
1658132700000|2022-07-18 08:25:00|19.57|17.7|20.23|18.31|20.38|18.43|19.57|17.7|0
1658133000000|2022-07-18 08:30:00|20.27|18.34|20.3|18.37|20.48|18.53|20.05|18.14|0
1658133300000|2022-07-18 08:35:00|20.32|18.38|20.21|18.29|20.34|18.4|19.95|18.05|0
1658133600000|2022-07-18 08:40:00|20.19|18.27|20.08|18.17|20.41|18.46|20.08|18.17|0
1658133900000|2022-07-18 08:45:00|20.1|18.19|20.15|18.23|20.22|18.3|19.96|18.06|0
1658134200000|2022-07-18 08:50:00|20.13|18.22|20.35|18.41|20.4|18.46|20.08|18.17|0
1658134500000|2022-07-18 08:55:00|20.33|18.39|20.52|18.57|20.65|18.69|20.33|18.39|0
1658134800000|2022-07-18 09:00:00|20.51|18.55|20.33|18.39|20.6|18.64|20.33|18.39|0
1658135100000|2022-07-18 09:05:00|20.34|18.41|19.97|18.07|20.4|18.45|19.86|17.97|0
1658135400000|2022-07-18 09:10:00|19.93|18.04|20.14|18.23|20.14|18.23|19.93|18.04|0
1658135700000|2022-07-18 09:15:00|20.11|18.19|20.21|18.29|20.28|18.35|19.93|18.03|0
1658136000000|2022-07-18 09:20:00|20.25|18.32|20.44|18.5|20.46|18.51|20.25|18.32|0
1658136300000|2022-07-18 09:25:00|20.46|18.51|19.86|17.96|20.46|18.51|19.82|17.93|0
1658136600000|2022-07-18 09:30:00|19.84|17.95|19.71|17.84|19.96|18.06|19.63|17.76|0
1658136900000|2022-07-18 09:35:00|19.73|17.85|19.78|17.9|19.89|17.99|19.64|17.77|0
1658137200000|2022-07-18 09:40:00|19.8|17.91|19.74|17.86|19.89|17.99|19.57|17.71|0
1658137500000|2022-07-18 09:45:00|19.71|17.83|19.45|17.59|19.73|17.85|19.45|17.59|0
1658137800000|2022-07-18 09:50:00|19.43|17.58|19.36|17.52|19.48|17.63|19.33|17.48|0
1658138100000|2022-07-18 09:55:00|19.39|17.55|19.6|17.73|19.6|17.73|19.39|17.55|0
1658138400000|2022-07-18 10:00:00|19.56|17.7|19.36|17.51|19.63|17.76|19.36|17.51|0
1658138700000|2022-07-18 10:05:00|19.39|17.54|19.63|17.76|19.67|17.79|19.39|17.54|0
1658139000000|2022-07-18 10:10:00|19.65|17.78|20.01|18.11|20.01|18.11|19.6|17.73|0
1658139300000|2022-07-18 10:15:00|19.98|18.08|19.85|17.96|19.98|18.08|19.71|17.84|0
1658139600000|2022-07-18 10:20:00|19.87|17.98|19.98|18.07|20.01|18.11|19.83|17.95|0
1658139900000|2022-07-18 10:25:00|19.96|18.06|19.85|17.96|20.01|18.1|19.8|17.91|0
1658140200000|2022-07-18 10:30:00|19.83|17.94|19.87|17.97|19.9|18.01|19.83|17.94|0
1658140500000|2022-07-18 10:35:00|19.83|17.94|19.62|17.75|19.83|17.94|19.48|17.63|0
1658140800000|2022-07-18 10:40:00|19.6|17.73|19.55|17.69|19.69|17.81|19.45|17.59|0
1658141100000|2022-07-18 10:45:00|19.51|17.65|19.62|17.75|19.62|17.75|19.37|17.53|0
1658141400000|2022-07-18 10:50:00|19.65|17.78|19.37|17.53|19.65|17.78|19.37|17.53|0
1658141700000|2022-07-18 10:55:00|19.34|17.5|19.47|17.62|19.61|17.75|19.34|17.5|0
1658142000000|2022-07-18 11:00:00|19.44|17.59|19.44|17.59|19.47|17.62|19.13|17.31|0
1658142300000|2022-07-18 11:05:00|19.47|17.62|19.99|18.09|20.03|18.12|19.44|17.59|0
1658142600000|2022-07-18 11:10:00|20.03|18.12|19.78|17.9|20.06|18.15|19.78|17.9|0
1658142900000|2022-07-18 11:15:00|19.75|17.87|19.94|18.04|20.03|18.12|19.75|17.86|0
1658143200000|2022-07-18 11:20:00|19.95|18.05|20.31|18.37|20.38|18.44|19.92|18.02|0
1658143500000|2022-07-18 11:25:00|20.27|18.34|20.13|18.21|20.27|18.34|19.92|18.02|0
1658143800000|2022-07-18 11:30:00|20.09|18.18|20.07|18.16|20.23|18.31|20.02|18.11|0
1658144100000|2022-07-18 11:35:00|20.05|18.14|19.84|17.95|20.05|18.14|19.81|17.92|0
1658144400000|2022-07-18 11:40:00|19.81|17.92|19.73|17.85|19.84|17.95|19.66|17.79|0
1658144700000|2022-07-18 11:45:00|19.7|17.82|19.91|18.01|19.94|18.04|19.7|17.82|0
1658145000000|2022-07-18 11:50:00|19.89|18|19.73|17.85|20.01|18.11|19.7|17.82|0
1658145300000|2022-07-18 11:55:00|19.71|17.84|19.62|17.76|19.8|17.91|19.52|17.66|0
1658145600000|2022-07-18 12:00:00|19.66|17.79|19.62|17.75|19.97|18.07|19.55|17.69|0
1658145900000|2022-07-18 12:05:00|19.64|17.77|19.73|17.85|19.9|18.01|19.62|17.75|0
1658146200000|2022-07-18 12:10:00|19.69|17.81|19.51|17.66|19.69|17.81|19.45|17.59|0
1658146500000|2022-07-18 12:15:00|19.55|17.69|18.76|16.97|19.55|17.69|18.73|16.94|0
1658146800000|2022-07-18 12:20:00|18.8|17.01|18.53|16.76|18.9|17.1|18.33|16.58|0
1658147100000|2022-07-18 12:25:00|18.46|16.7|18.03|16.31|18.53|16.76|17.93|16.22|0
1658147400000|2022-07-18 12:30:00|17.98|16.27|18.49|16.73|18.52|16.76|17.93|16.22|0
1658147700000|2022-07-18 12:35:00|18.46|16.7|18.64|16.86|18.86|17.06|18.22|16.49|0
1658148000000|2022-07-18 12:40:00|18.62|16.85|18.79|17|18.79|17|18.49|16.73|0
1658148300000|2022-07-18 12:45:00|18.76|16.97|18.49|16.73|18.86|17.06|18.31|16.56|0
1658148600000|2022-07-18 12:50:00|18.44|16.68|18.49|16.72|18.64|16.86|18.39|16.64|0
1658148900000|2022-07-18 12:55:00|18.47|16.71|19.05|17.24|19.09|17.27|18.42|16.67|0
1658149200000|2022-07-18 13:00:00|19.04|17.22|18.78|16.99|19.05|17.24|18.75|16.96|0
1658149500000|2022-07-18 13:05:00|18.82|17.02|18.9|17.1|19.02|17.2|18.75|16.96|0
1658149800000|2022-07-18 13:10:00|18.91|17.11|18.68|16.9|18.95|17.14|18.54|16.78|0
1658150100000|2022-07-18 13:15:00|18.71|16.93|18.98|17.17|19.05|17.23|18.68|16.9|0
1658150400000|2022-07-18 13:20:00|18.94|17.14|18.94|17.14|19.04|17.23|18.68|16.9|0
1658150700000|2022-07-18 13:25:00|18.91|17.11|19.18|17.35|19.38|17.54|18.87|17.08|0
1658151000000|2022-07-18 13:30:00|19.25|17.41|18.52|16.76|20.13|18.21|18.45|16.69|0
1658151300000|2022-07-18 13:35:00|18.24|16.5|18.12|16.39|18.82|17.03|17.92|16.22|0
1658151600000|2022-07-18 13:40:00|17.99|16.27|19.39|17.54|19.42|17.57|17.47|15.81|0
1658151900000|2022-07-18 13:45:00|19.45|17.6|19.61|17.74|19.87|17.98|18.97|17.17|0
1658152200000|2022-07-18 13:50:00|19.59|17.73|19.55|17.69|19.77|17.88|19.25|17.41|0
1658152500000|2022-07-18 13:55:00|19.52|17.66|19.07|17.26|20.01|18.1|18.97|17.16|0
1658152800000|2022-07-18 14:00:00|19.11|17.29|18.97|17.16|19.45|17.6|18.53|16.77|0
1658153100000|2022-07-18 14:05:00|18.87|17.07|18.5|16.73|18.93|17.13|18.27|16.53|0
1658153400000|2022-07-18 14:10:00|18.53|16.77|18.15|16.42|18.63|16.86|17.25|15.61|0
1658153700000|2022-07-18 14:15:00|18.22|16.48|18.28|16.54|18.55|16.78|17.89|16.19|0
1658154000000|2022-07-18 14:20:00|18.32|16.57|18.41|16.66|18.65|16.87|18.2|16.47|0
1658154300000|2022-07-18 14:25:00|18.38|16.63|18.21|16.48|18.41|16.66|17.99|16.27|0
1658154600000|2022-07-18 14:30:00|18.25|16.51|18.71|16.93|18.88|17.08|18.21|16.48|0
1658154900000|2022-07-18 14:35:00|18.73|16.94|17.89|16.18|18.88|17.08|17.6|15.92|0
1658155200000|2022-07-18 14:40:00|17.9|16.2|17.82|16.12|18.15|16.42|17.73|16.04|0
1658155500000|2022-07-18 14:45:00|17.79|16.09|17.43|15.77|17.82|16.12|17.09|15.46|0
1658155800000|2022-07-18 14:50:00|17.42|15.76|17.66|15.97|17.69|16|17.27|15.63|0
1658156100000|2022-07-18 14:55:00|17.62|15.95|17.91|16.21|18.11|16.39|17.53|15.86|0
1658156400000|2022-07-18 15:00:00|17.95|16.24|17.78|16.09|18.08|16.36|17.49|15.83|0
1658156700000|2022-07-18 15:05:00|17.81|16.12|17.46|15.8|17.98|16.26|17.33|15.68|0
1658157000000|2022-07-18 15:10:00|17.49|15.82|17.49|15.82|17.55|15.88|17.27|15.62|0
1658157300000|2022-07-18 15:15:00|17.46|15.79|17.39|15.74|17.59|15.91|17.14|15.51|0
1658157600000|2022-07-18 15:20:00|17.42|15.76|17.58|15.91|17.65|15.97|17.3|15.65|0
1658157900000|2022-07-18 15:25:00|17.61|15.94|17.52|15.85|17.74|16.05|17.42|15.76|0
1658158200000|2022-07-18 15:30:00|17.55|15.88|17.71|16.02|17.93|16.23|17.29|15.65|0
1658158500000|2022-07-18 15:35:00|17.67|15.99|18.03|16.31|18.06|16.34|17.64|15.96|0
1658158800000|2022-07-18 15:40:00|18.1|16.37|18.49|16.73|18.49|16.73|18|16.28|0
1658159100000|2022-07-18 15:45:00|18.52|16.76|18.06|16.34|18.56|16.79|17.99|16.28|0
1658159400000|2022-07-18 15:50:00|18.03|16.31|18.29|16.55|18.32|16.58|17.93|16.22|0
1658159700000|2022-07-18 15:55:00|18.26|16.52|18.45|16.7|18.59|16.82|18.22|16.49|0
1658160000000|2022-07-18 16:00:00|18.52|16.76|18.23|16.5|18.52|16.76|18.15|16.42|0
1658160300000|2022-07-18 16:05:00|18.22|16.48|18.05|16.33|18.45|16.69|17.89|16.19|0
1658160600000|2022-07-18 16:10:00|18.08|16.36|18.31|16.57|18.41|16.66|17.99|16.27|0
1658160900000|2022-07-18 16:15:00|18.28|16.54|17.95|16.24|18.35|16.6|17.82|16.12|0
1658161200000|2022-07-18 16:20:00|17.92|16.21|18.15|16.42|18.15|16.42|17.85|16.15|0
1658161500000|2022-07-18 16:25:00|18.11|16.39|17.78|16.09|18.11|16.39|17.72|16.03|0
1658161800000|2022-07-18 16:30:00|17.82|16.12|17.78|16.09|17.98|16.27|17.75|16.06|0
1658162100000|2022-07-18 16:35:00|17.75|16.06|18.04|16.32|18.08|16.35|17.75|16.06|0
1658162400000|2022-07-18 16:40:00|18.01|16.29|17.91|16.2|18.14|16.41|17.91|16.2|0
1658162700000|2022-07-18 16:45:00|17.88|16.17|17.58|15.91|17.94|16.23|17.52|15.85|0
1658163000000|2022-07-18 16:50:00|17.55|15.88|17.11|15.48|17.62|15.94|17.11|15.48|0
1658163300000|2022-07-18 16:55:00|17.07|15.45|17.72|16.03|17.91|16.21|16.89|14.82|0
1658163600000|2022-07-18 17:00:00|17.75|16.06|17.91|16.21|17.91|16.21|17.69|16|0
1658163900000|2022-07-18 17:05:00|17.94|16.23|17.81|16.12|17.97|16.26|17.72|16.03|0
1658164200000|2022-07-18 17:10:00|17.78|16.09|17.75|16.06|17.84|16.14|17.52|15.86|0
1658164500000|2022-07-18 17:15:00|17.78|16.09|17.14|15.51|17.81|16.11|17.11|15.48|0
1658164800000|2022-07-18 17:20:00|17.11|15.48|17.3|15.65|17.3|15.65|16.9|15.29|0
1658165100000|2022-07-18 17:25:00|17.33|15.68|17.61|15.94|17.65|15.97|17.27|15.62|0
1658165400000|2022-07-18 17:30:00|17.58|15.91|16.59|15.01|17.65|15.96|16.59|15.01|0
1658165700000|2022-07-18 17:35:00|16.56|14.98|16.34|14.79|16.77|15.17|16.04|14.52|0
1658166000000|2022-07-18 17:40:00|16.31|14.76|16.13|14.6|16.49|14.92|16.04|14.51|0
1658166300000|2022-07-18 17:45:00|16.16|14.62|15.57|14.09|16.37|14.81|15.52|14.04|0
1658166600000|2022-07-18 17:50:00|15.54|14.06|15.77|14.27|15.92|14.41|15.54|14.06|0
1658166900000|2022-07-18 17:55:00|15.8|14.3|16.47|13.59|16.58|14.3|14.67|12.31|0
1658167200000|2022-07-18 18:00:00|16.44|13.56|15.75|14.25|16.66|14.3|15.41|13.32|0
1658167500000|2022-07-18 18:05:00|15.78|14.28|15.69|14.2|15.9|14.38|15.58|14.1|0
1658167800000|2022-07-18 18:10:00|15.67|14.17|15.92|14.41|15.95|14.43|15.47|13.99|0
1658168100000|2022-07-18 18:15:00|15.95|14.43|16.3|14.75|16.36|14.8|15.86|14.35|0
1658168400000|2022-07-18 18:20:00|16.24|14.7|15.8|14.3|16.48|14.91|15.8|14.3|0
1658168700000|2022-07-18 18:25:00|15.83|14.32|15.23|13.78|15.89|14.38|15.12|13.68|0
1658169000000|2022-07-18 18:30:00|15.18|13.73|15.51|14.04|15.51|14.04|15.09|13.66|0
1658169300000|2022-07-18 18:35:00|15.49|14.01|15.71|14.22|16.03|14.5|15.4|13.93|0
1658169600000|2022-07-18 18:40:00|15.77|14.27|14.84|13.43|15.8|14.29|14.79|13.38|0
1658169900000|2022-07-18 18:45:00|14.87|13.45|14.95|13.53|15.09|13.65|14.68|13.28|0
1658170200000|2022-07-18 18:50:00|15.01|13.58|14.52|13.12|15.01|13.58|14.17|12.77|0
1658170500000|2022-07-18 18:55:00|14.47|13.07|14.41|13.01|14.96|13.53|14.09|12.69|0
1658170800000|2022-07-18 19:00:00|14.31|12.91|14.51|13.11|14.68|13.28|14.23|12.83|0
1658171100000|2022-07-18 19:05:00|14.46|13.06|15.01|13.58|15.13|13.69|14.46|13.06|0
1658171400000|2022-07-18 19:10:00|15.04|13.61|14.82|13.41|15.1|13.66|14.46|13.06|0
1658171700000|2022-07-18 19:15:00|14.85|13.43|15.21|13.76|15.23|13.78|14.79|13.38|0
1658172000000|2022-07-18 19:20:00|15.18|13.73|14.82|13.41|15.32|13.86|14.71|13.31|0
1658172300000|2022-07-18 19:25:00|14.85|13.43|14.01|12.61|14.93|13.51|14.01|12.61|0
1658172600000|2022-07-18 19:30:00|13.98|12.58|13.49|12.09|14.02|12.62|13.33|11.93|0
1658172900000|2022-07-18 19:35:00|13.47|12.07|12.88|11.48|13.66|12.26|12.74|11.34|0
1658173200000|2022-07-18 19:40:00|12.86|11.46|12.81|11.41|13.09|11.69|12.67|11.27|0
1658173500000|2022-07-18 19:45:00|12.74|11.34|12.16|10.76|12.79|11.39|12.16|10.76|0
1658173800000|2022-07-18 19:50:00|12.4|11|13.18|11.78|13.23|11.83|12.38|10.98|0
1658174100000|2022-07-18 19:55:00|13.2|11.8|13.08|11.68|13.54|12.14|12.92|11.52|0
1658174400000|2022-07-18 20:00:00|13.46|12.06|13.25|11.85|13.7|12.3|13.11|11.71|0
1658174700000|2022-07-18 20:05:00|13.22|11.82|13.58|12.18|13.63|12.23|13.22|11.82|0
1658175000000|2022-07-18 20:10:00|13.6|12.2|13.63|12.23|13.75|12.35|13.51|12.11|0
1658175300000|2022-07-18 20:15:00|13.68|12.08|13.77|12.17|13.78|12.18|13.63|12.03|0
1658175600000|2022-07-18 20:20:00|13.75|12.15|13.77|12.17|13.87|12.27|13.72|12.12|0
1658175900000|2022-07-18 20:25:00|13.8|12.2|13.75|12.15|13.82|12.22|13.72|12.12|0
1658176200000|2022-07-18 20:30:00|13.72|12.12|13.75|12.15|13.77|12.17|13.7|12.1|0
1658176500000|2022-07-18 20:35:00|13.76|12.16|13.46|11.86|13.82|12.22|13.43|11.83|0
1658176800000|2022-07-18 20:40:00|13.48|11.88|13.43|11.83|13.51|11.91|13.41|11.81|0
1658177100000|2022-07-18 20:45:00|13.46|11.86|13.38|11.78|13.46|11.86|13.36|11.76|0
1658177400000|2022-07-18 20:50:00|13.41|11.81|13.53|11.93|13.53|11.93|13.38|11.78|0
1658177700000|2022-07-18 20:55:00|13.55|11.95|13.46|11.86|13.55|11.95|13.43|11.83|0
1658178000000|2022-07-18 21:00:00|13.43|11.83|13.44|11.84|13.45|11.85|13.35|11.75|0
1658178300000|2022-07-18 21:05:00|13.45|11.85|13.46|11.86|13.48|11.88|13.45|11.85|0
1658178600000|2022-07-18 21:10:00|13.45|11.85|13.4|11.8|13.46|11.86|13.4|11.8|0
1658178900000|2022-07-18 21:15:00|13.39|11.79|13.32|11.72|13.39|11.79|13.32|11.72|0
1658179200000|2022-07-18 21:20:00|13.3|11.7|13.46|11.86|13.49|11.89|13.3|11.7|0
1658179500000|2022-07-18 21:25:00|13.49|11.89|13.45|11.85|13.49|11.89|13.43|11.83|0
1658179800000|2022-07-18 21:30:00|13.46|11.86|13.46|11.86|13.46|11.86|13.45|11.85|0
1658180100000|2022-07-18 21:35:00|13.45|11.85|13.44|11.84|13.45|11.85|13.42|11.82|0
1658180400000|2022-07-18 21:40:00|13.42|11.82|13.44|11.84|13.44|11.84|13.42|11.82|0
1658180700000|2022-07-18 21:45:00|13.45|11.85|13.46|11.86|13.46|11.86|13.43|11.83|0
1658181000000|2022-07-18 21:50:00|13.47|11.87|13.46|11.86|13.47|11.87|13.45|11.85|0
1658181300000|2022-07-18 21:55:00|13.48|11.88|13.46|11.86|13.5|11.9|13.43|11.83|0
1658181600000|2022-07-18 22:00:00|13.35|11.75|13.03|11.43|13.45|11.85|13.01|11.41|0
1658181900000|2022-07-18 22:05:00|13.02|11.42|13.03|11.43|13.03|11.43|12.96|11.36|0
1658182200000|2022-07-18 22:10:00|13.05|11.45|12.75|11.15|13.15|11.55|12.75|11.15|0
1658182500000|2022-07-18 22:15:00|12.77|11.17|12.82|11.22|12.82|11.22|12.61|11.01|0
1658182800000|2022-07-18 22:20:00|12.86|11.26|12.95|11.35|13.02|11.42|12.82|11.22|0
1658183100000|2022-07-18 22:25:00|12.98|11.38|12.88|11.28|12.98|11.38|12.86|11.26|0
1658183400000|2022-07-18 22:30:00|12.91|11.31|12.88|11.28|12.91|11.31|12.83|11.23|0
1658183700000|2022-07-18 22:35:00|12.9|11.3|13.18|11.58|13.23|11.63|12.9|11.3|0
1658184000000|2022-07-18 22:40:00|13.2|11.6|13.21|11.61|13.21|11.61|13.14|11.54|0
1658184300000|2022-07-18 22:45:00|13.19|11.59|13.13|11.53|13.21|11.61|13.06|11.46|0
1658184600000|2022-07-18 22:50:00|13.16|11.56|13.12|11.52|13.18|11.58|13.11|11.51|0
1658184900000|2022-07-18 22:55:00|13.13|11.53|13.04|11.44|13.13|11.53|13.01|11.41|0
1658185200000|2022-07-18 23:00:00|13.01|11.41|12.87|11.27|13.11|11.51|12.87|11.27|0
1658185500000|2022-07-18 23:05:00|12.85|11.25|12.87|11.27|12.87|11.27|12.73|11.13|0
1658185800000|2022-07-18 23:10:00|12.89|11.29|12.85|11.25|12.93|11.33|12.8|11.2|0
1658186100000|2022-07-18 23:15:00|12.87|11.27|12.94|11.34|13|11.4|12.86|11.26|0
1658186400000|2022-07-18 23:20:00|12.95|11.35|12.98|11.38|12.98|11.38|12.9|11.3|0
1658186700000|2022-07-18 23:25:00|12.96|11.36|13.01|11.41|13.1|11.5|12.96|11.36|0
1658187000000|2022-07-18 23:30:00|13.03|11.43|13.12|11.52|13.12|11.52|13|11.4|0
1658187300000|2022-07-18 23:35:00|13.1|11.5|13.33|11.73|13.36|11.76|13.09|11.49|0
1658187600000|2022-07-18 23:40:00|13.31|11.71|13.38|11.78|13.4|11.8|13.17|11.57|0
1658187900000|2022-07-18 23:45:00|13.33|11.73|13.12|11.52|13.33|11.73|13.09|11.49|0
1658188200000|2022-07-18 23:50:00|13.09|11.49|13.38|11.78|13.4|11.8|13.07|11.47|0
1658188500000|2022-07-18 23:55:00|13.4|11.8|13.47|11.87|13.52|11.92|13.38|11.78|0
1658188800000|2022-07-19 00:00:00|13.5|11.9|13.18|11.58|13.59|11.99|13.14|11.54|0
1658189100000|2022-07-19 00:05:00|13.16|11.56|13.03|11.43|13.16|11.56|12.88|11.28|0
1658189400000|2022-07-19 00:10:00|13.05|11.45|13.09|11.49|13.16|11.56|13.02|11.42|0
1658189700000|2022-07-19 00:15:00|13.07|11.47|13.01|11.41|13.24|11.64|12.96|11.36|0
1658190000000|2022-07-19 00:20:00|12.99|11.39|13.06|11.46|13.12|11.52|12.94|11.34|0
1658190300000|2022-07-19 00:25:00|13.07|11.47|13.14|11.54|13.15|11.55|13.01|11.41|0
1658190600000|2022-07-19 00:30:00|13.13|11.53|12.82|11.22|13.14|11.54|12.77|11.17|0
1658190900000|2022-07-19 00:35:00|12.8|11.2|12.79|11.19|12.85|11.25|12.66|11.06|0
1658191200000|2022-07-19 00:40:00|12.78|11.18|12.89|11.29|12.91|11.31|12.73|11.13|0
1658191500000|2022-07-19 00:45:00|12.87|11.27|12.84|11.24|12.92|11.32|12.83|11.23|0
1658191800000|2022-07-19 00:50:00|12.87|11.27|13|11.4|13.05|11.45|12.84|11.24|0
1658192100000|2022-07-19 00:55:00|12.98|11.38|12.96|11.36|13|11.4|12.91|11.31|0
1658192400000|2022-07-19 01:00:00|12.93|11.33|13.12|11.52|13.12|11.52|12.84|11.24|0
1658192700000|2022-07-19 01:05:00|13.13|11.53|13.09|11.49|13.21|11.61|13.01|11.41|0
1658193000000|2022-07-19 01:10:00|13.08|11.48|13.09|11.49|13.21|11.61|13.05|11.45|0
1658193300000|2022-07-19 01:15:00|13.08|11.48|13.08|11.48|13.12|11.52|13|11.4|0
1658193600000|2022-07-19 01:20:00|13.07|11.47|13.16|11.56|13.23|11.63|13.07|11.47|0
1658193900000|2022-07-19 01:25:00|13.18|11.58|13.25|11.65|13.3|11.7|13.03|11.43|0
1658194200000|2022-07-19 01:30:00|13.23|11.63|13.37|11.77|13.46|11.86|13.14|11.54|0
1658194500000|2022-07-19 01:35:00|13.36|11.76|13.28|11.68|13.38|11.78|13.25|11.65|0
1658194800000|2022-07-19 01:40:00|13.29|11.69|13.25|11.65|13.37|11.77|13.25|11.65|0
1658195100000|2022-07-19 01:45:00|13.23|11.63|13.38|11.78|13.42|11.82|13.1|11.5|0
1658195400000|2022-07-19 01:50:00|13.39|11.79|13.34|11.74|13.39|11.79|13.31|11.71|0
1658195700000|2022-07-19 01:55:00|13.32|11.72|12.97|11.37|13.37|11.77|12.97|11.37|0
1658196000000|2022-07-19 02:00:00|13.03|11.43|13.17|11.57|13.22|11.62|13.03|11.43|0
1658196300000|2022-07-19 02:05:00|13.18|11.58|13.43|11.83|13.43|11.83|13.14|11.54|0
1658196600000|2022-07-19 02:10:00|13.4|11.8|13.48|11.88|13.51|11.91|13.36|11.76|0
1658196900000|2022-07-19 02:15:00|13.47|11.87|13.38|11.78|13.63|12.03|13.38|11.78|0
1658197200000|2022-07-19 02:20:00|13.41|11.81|13.38|11.78|13.46|11.86|13.36|11.76|0
1658197500000|2022-07-19 02:25:00|13.36|11.76|13.48|11.88|13.48|11.88|13.31|11.71|0
1658197800000|2022-07-19 02:30:00|13.45|11.85|13.48|11.88|13.5|11.9|13.38|11.78|0
1658198100000|2022-07-19 02:35:00|13.46|11.86|13.51|11.91|13.52|11.92|13.4|11.8|0
1658198400000|2022-07-19 02:40:00|13.52|11.92|13.3|11.7|13.52|11.92|13.28|11.68|0
1658198700000|2022-07-19 02:45:00|13.29|11.69|13.39|11.79|13.47|11.87|13.28|11.68|0
1658199000000|2022-07-19 02:50:00|13.4|11.8|13.35|11.75|13.49|11.89|13.33|11.73|0
1658199300000|2022-07-19 02:55:00|13.33|11.73|13.43|11.83|13.49|11.89|13.33|11.73|0
1658199600000|2022-07-19 03:00:00|13.44|11.84|13.49|11.89|13.52|11.92|13.42|11.82|0
1658199900000|2022-07-19 03:05:00|13.47|11.87|13.61|12.01|13.65|12.05|13.47|11.87|0
1658200200000|2022-07-19 03:10:00|13.59|11.99|13.46|11.86|13.65|12.05|13.46|11.86|0
1658200500000|2022-07-19 03:15:00|13.48|11.88|13.54|11.94|13.54|11.94|13.42|11.82|0
1658200800000|2022-07-19 03:20:00|13.52|11.92|13.46|11.86|13.55|11.95|13.41|11.81|0
1658201100000|2022-07-19 03:25:00|13.47|11.87|13.41|11.81|13.51|11.91|13.36|11.76|0
1658201400000|2022-07-19 03:30:00|13.42|11.82|13.17|11.57|13.42|11.82|13.17|11.57|0
1658201700000|2022-07-19 03:35:00|13.15|11.55|13.04|11.44|13.19|11.59|12.98|11.38|0
1658202000000|2022-07-19 03:40:00|13.03|11.43|12.93|11.33|13.05|11.45|12.89|11.29|0
1658202300000|2022-07-19 03:45:00|12.96|11.36|12.99|11.39|13|11.4|12.93|11.33|0
1658202600000|2022-07-19 03:50:00|12.98|11.38|13|11.4|13|11.4|12.89|11.29|0
1658202900000|2022-07-19 03:55:00|12.98|11.38|13.07|11.47|13.07|11.47|12.92|11.32|0
1658203200000|2022-07-19 04:00:00|13.09|11.49|13.05|11.45|13.12|11.52|13.02|11.42|0
1658203500000|2022-07-19 04:05:00|13.07|11.47|13.07|11.47|13.12|11.52|13.02|11.42|0
1658203800000|2022-07-19 04:10:00|13.04|11.44|13.09|11.49|13.1|11.5|13.04|11.44|0
1658204100000|2022-07-19 04:15:00|13.11|11.51|13.09|11.49|13.14|11.54|13.08|11.48|0
1658204400000|2022-07-19 04:20:00|13.1|11.5|12.85|11.25|13.1|11.5|12.85|11.25|0
1658204700000|2022-07-19 04:25:00|12.86|11.26|12.97|11.37|12.97|11.37|12.81|11.21|0
1658205000000|2022-07-19 04:30:00|12.94|11.34|12.94|11.34|12.99|11.39|12.83|11.23|0
1658205300000|2022-07-19 04:35:00|12.95|11.35|13.08|11.48|13.08|11.48|12.95|11.35|0
1658205600000|2022-07-19 04:40:00|13.11|11.51|13.01|11.41|13.11|11.51|13.01|11.41|0
1658205900000|2022-07-19 04:45:00|13|11.4|13.08|11.48|13.16|11.56|13|11.4|0
1658206200000|2022-07-19 04:50:00|13.06|11.46|12.91|11.31|13.1|11.5|12.91|11.31|0
1658206500000|2022-07-19 04:55:00|12.94|11.34|12.77|11.17|12.94|11.34|12.7|11.1|0
1658206800000|2022-07-19 05:00:00|12.78|11.18|13.24|11.64|13.77|12.17|12.66|11.06|0
1658207100000|2022-07-19 05:05:00|13.27|11.67|13.43|11.83|13.45|11.85|13.22|11.62|0
1658207400000|2022-07-19 05:10:00|13.45|11.85|13.67|12.07|13.67|12.07|13.45|11.85|0
1658207700000|2022-07-19 05:15:00|13.65|12.05|13.67|12.07|13.69|12.09|13.6|12|0
1658208000000|2022-07-19 05:20:00|13.64|12.04|13.64|12.04|13.67|12.07|13.55|11.95|0
1658208300000|2022-07-19 05:25:00|13.67|12.07|13.64|12.04|13.84|12.24|13.63|12.03|0
1658208600000|2022-07-19 05:30:00|13.63|12.03|13.84|12.24|13.84|12.24|13.58|11.98|0
1658208900000|2022-07-19 05:35:00|13.81|12.21|13.87|12.27|13.96|12.36|13.81|12.21|0
1658209200000|2022-07-19 05:40:00|13.86|12.26|13.88|12.28|13.94|12.34|13.83|12.23|0
1658209500000|2022-07-19 05:45:00|13.91|12.31|13.86|12.26|13.93|12.33|13.81|12.21|0
1658209800000|2022-07-19 05:50:00|13.88|12.28|14.03|12.43|14.08|12.48|13.88|12.28|0
1658210100000|2022-07-19 05:55:00|14.05|12.45|13.8|12.2|14.05|12.45|13.8|12.2|0
1658210400000|2022-07-19 06:00:00|13.75|12.15|13.8|12.2|13.88|12.28|13.56|11.96|0
1658210700000|2022-07-19 06:05:00|13.78|12.18|13.95|12.35|13.97|12.37|13.7|12.1|0
1658211000000|2022-07-19 06:10:00|13.94|12.34|13.91|12.31|14.17|12.57|13.9|12.3|0
1658211300000|2022-07-19 06:15:00|13.92|12.32|13.72|12.12|13.97|12.37|13.7|12.1|0
1658211600000|2022-07-19 06:20:00|13.75|12.15|13.67|12.07|13.8|12.2|13.64|12.04|0
1658211900000|2022-07-19 06:25:00|13.65|12.05|13.72|12.12|13.75|12.15|13.58|11.98|0
1658212200000|2022-07-19 06:30:00|13.73|12.13|13.57|11.97|13.82|12.22|13.48|11.88|0
1658212500000|2022-07-19 06:35:00|13.56|11.96|13.67|12.07|13.67|12.07|13.5|11.9|0
1658212800000|2022-07-19 06:40:00|13.66|12.06|13.81|12.21|13.84|12.24|13.66|12.06|0
1658213100000|2022-07-19 06:45:00|13.83|12.23|13.76|12.16|13.89|12.29|13.76|12.16|0
1658213400000|2022-07-19 06:50:00|13.74|12.14|13.71|12.11|13.86|12.26|13.63|12.03|0
1658213700000|2022-07-19 06:55:00|13.7|12.1|13.71|12.11|13.76|12.16|13.64|12.04|0
1658214000000|2022-07-19 07:00:00|13.76|12.16|14.46|12.86|14.59|12.99|13.4|11.8|0
1658214300000|2022-07-19 07:05:00|14.43|13.03|14.39|12.99|14.72|13.32|14.36|12.96|0
1658214600000|2022-07-19 07:10:00|14.38|12.98|14.41|13.01|14.51|13.11|14.23|12.83|0
1658214900000|2022-07-19 07:15:00|14.43|13.03|14.4|13|14.55|13.15|14.25|12.85|0
1658215200000|2022-07-19 07:20:00|14.38|12.98|14.23|12.83|14.56|13.16|14.16|12.76|0
1658215500000|2022-07-19 07:25:00|14.21|12.81|14.25|12.85|14.48|13.08|14.2|12.8|0
1658215800000|2022-07-19 07:30:00|14.22|12.82|13.46|12.06|14.25|12.85|13.4|12|0
1658216100000|2022-07-19 07:35:00|13.43|12.03|13.72|12.32|13.77|12.37|13.38|11.98|0
1658216400000|2022-07-19 07:40:00|13.7|12.3|12.96|11.56|13.7|12.3|12.86|11.46|0
1658216700000|2022-07-19 07:45:00|12.91|11.51|13.57|12.17|13.66|12.26|12.91|11.51|0
1658217000000|2022-07-19 07:50:00|13.56|12.16|13.28|11.88|13.66|12.26|13.21|11.81|0
1658217300000|2022-07-19 07:55:00|13.27|11.87|13.36|11.96|13.44|12.04|13.03|11.63|0
1658217600000|2022-07-19 08:00:00|13.35|11.95|13.43|12.03|13.7|12.3|13.29|11.89|0
1658217900000|2022-07-19 08:05:00|13.46|12.06|13.83|12.43|13.83|12.43|13.31|11.91|0
1658218200000|2022-07-19 08:10:00|13.8|12.4|13.63|12.23|13.85|12.45|13.55|12.15|0
1658218500000|2022-07-19 08:15:00|13.65|12.25|13.53|12.13|13.67|12.27|13.45|12.05|0
1658218800000|2022-07-19 08:20:00|13.55|12.15|13.67|12.27|13.75|12.35|13.48|12.08|0
1658219100000|2022-07-19 08:25:00|13.7|12.3|13.45|12.05|13.72|12.32|13.43|12.03|0
1658219400000|2022-07-19 08:30:00|13.43|12.03|13.85|12.45|13.85|12.45|13.4|12|0
1658219700000|2022-07-19 08:35:00|13.84|12.44|13.91|12.51|14.16|12.76|13.82|12.42|0
1658220000000|2022-07-19 08:40:00|13.94|12.54|14.04|12.64|14.14|12.74|13.94|12.54|0
1658220300000|2022-07-19 08:45:00|14.06|12.66|13.92|12.52|14.14|12.74|13.89|12.49|0
1658220600000|2022-07-19 08:50:00|13.94|12.54|13.97|12.57|14.03|12.63|13.76|12.36|0
1658220900000|2022-07-19 08:55:00|13.96|12.56|14.31|12.91|14.39|12.99|13.96|12.56|0
1658221200000|2022-07-19 09:00:00|14.3|12.9|14.36|12.96|14.51|13.11|14.23|12.83|0
1658221500000|2022-07-19 09:05:00|14.33|12.93|14.41|13.01|14.51|13.11|14.28|12.88|0
1658221800000|2022-07-19 09:10:00|14.38|12.98|14.64|13.24|14.74|13.34|14.33|12.93|0
1658222100000|2022-07-19 09:15:00|14.66|13.26|14.53|13.13|14.68|13.28|14.46|13.06|0
1658222400000|2022-07-19 09:20:00|14.55|13.15|15.1|13.66|15.21|13.76|14.51|13.11|0
1658222700000|2022-07-19 09:25:00|15.11|13.67|15.17|13.72|15.24|13.79|15.07|13.64|0
1658223000000|2022-07-19 09:30:00|15.18|13.74|15.32|13.86|15.36|13.9|15.18|13.74|0
1658223300000|2022-07-19 09:35:00|15.35|13.89|15.29|13.83|15.38|13.91|15.24|13.78|0
1658223600000|2022-07-19 09:40:00|15.3|13.85|15.35|13.88|15.35|13.89|15.26|13.81|0
1658223900000|2022-07-19 09:45:00|15.37|13.91|15.44|13.97|15.6|14.12|15.25|13.79|0
1658224200000|2022-07-19 09:50:00|15.47|14|15.74|14.24|15.74|14.24|15.43|13.96|0
1658224500000|2022-07-19 09:55:00|15.71|14.22|15.37|13.91|15.71|14.22|15.35|13.89|0
1658224800000|2022-07-19 10:00:00|15.38|13.92|15.51|14.03|15.54|14.06|15.3|13.84|0
1658225100000|2022-07-19 10:05:00|15.49|14.02|15.91|14.4|15.94|14.42|15.49|14.02|0
1658225400000|2022-07-19 10:10:00|15.9|14.38|14.66|13.26|16.44|14.87|14.66|13.26|0
1658225700000|2022-07-19 10:15:00|14.6|13.2|14.46|13.06|14.63|13.23|14.44|13.04|0
1658226000000|2022-07-19 10:20:00|14.44|13.04|14.44|13.04|14.63|13.23|14.42|13.02|0
1658226300000|2022-07-19 10:25:00|14.47|13.07|14.44|13.04|14.68|13.28|14.27|12.87|0
1658226600000|2022-07-19 10:30:00|14.41|13.01|14.73|13.33|14.76|13.35|14.41|13.01|0
1658226900000|2022-07-19 10:35:00|14.74|13.34|14.93|13.5|15.04|13.61|14.68|13.28|0
1658227200000|2022-07-19 10:40:00|14.9|13.48|14.74|13.34|14.93|13.5|14.73|13.33|0
1658227500000|2022-07-19 10:45:00|14.73|13.33|14.57|13.17|14.76|13.35|14.57|13.17|0
1658227800000|2022-07-19 10:50:00|14.55|13.15|14.51|13.11|14.59|13.19|14.36|12.96|0
1658228100000|2022-07-19 10:55:00|14.49|13.09|14.51|13.11|14.59|13.19|14.33|12.93|0
1658228400000|2022-07-19 11:00:00|14.43|13.03|14.17|12.77|14.48|13.08|14.04|12.64|0
1658228700000|2022-07-19 11:05:00|14.15|12.75|14.17|12.77|14.33|12.93|14.07|12.67|0
1658229000000|2022-07-19 11:10:00|14.14|12.74|14.56|13.16|14.56|13.16|14.14|12.74|0
1658229300000|2022-07-19 11:15:00|14.53|13.13|14.19|12.79|14.59|13.19|14.19|12.79|0
1658229600000|2022-07-19 11:20:00|14.14|12.74|14.15|12.75|14.19|12.79|14.09|12.69|0
1658229900000|2022-07-19 11:25:00|14.17|12.77|14.4|13|14.4|13|14.14|12.74|0
1658230200000|2022-07-19 11:30:00|14.37|12.97|14.17|12.77|14.48|13.08|14.11|12.71|0
1658230500000|2022-07-19 11:35:00|14.19|12.79|14.01|12.61|14.24|12.84|13.96|12.56|0
1658230800000|2022-07-19 11:40:00|13.98|12.58|13.87|12.47|14.06|12.66|13.83|12.43|0
1658231100000|2022-07-19 11:45:00|13.85|12.45|14|12.6|14.03|12.63|13.83|12.43|0
1658231400000|2022-07-19 11:50:00|14.08|12.68|14.47|13.07|14.57|13.17|14.06|12.66|0
1658231700000|2022-07-19 11:55:00|14.49|13.09|14.36|12.96|14.49|13.09|14.34|12.94|0
1658232000000|2022-07-19 12:00:00|14.41|13.01|14.36|12.96|14.57|13.17|14.34|12.94|0
1658232300000|2022-07-19 12:05:00|14.39|12.99|14.07|12.67|14.44|13.04|14.07|12.67|0
1658232600000|2022-07-19 12:10:00|14.1|12.7|14.02|12.62|14.13|12.73|13.9|12.5|0
1658232900000|2022-07-19 12:15:00|14.03|12.63|13.74|12.34|14.15|12.75|13.72|12.32|0
1658233200000|2022-07-19 12:20:00|13.84|12.44|13.59|12.19|13.84|12.44|13.49|12.09|0
1658233500000|2022-07-19 12:25:00|13.62|12.22|13.47|12.07|13.7|12.3|13.39|11.99|0
1658233800000|2022-07-19 12:30:00|13.49|12.09|13.86|12.46|13.91|12.51|13.44|12.04|0
1658234100000|2022-07-19 12:35:00|13.89|12.49|13.84|12.44|14.02|12.62|13.81|12.41|0
1658234400000|2022-07-19 12:40:00|13.86|12.46|14.14|12.74|14.17|12.77|13.81|12.41|0
1658234700000|2022-07-19 12:45:00|14.19|12.79|14.66|13.26|14.66|13.26|14.08|12.68|0
1658235000000|2022-07-19 12:50:00|14.69|13.29|15.04|13.6|15.12|13.68|14.61|13.21|0
1658235300000|2022-07-19 12:55:00|15.06|13.63|14.86|13.45|15.12|13.68|14.86|13.45|0
1658235600000|2022-07-19 13:00:00|14.89|13.47|14.78|13.37|14.92|13.5|14.7|13.3|0
1658235900000|2022-07-19 13:05:00|14.76|13.36|14.92|13.5|14.92|13.5|14.69|13.29|0
1658236200000|2022-07-19 13:10:00|14.89|13.47|15.11|13.68|15.29|13.83|14.81|13.4|0
1658236500000|2022-07-19 13:15:00|15.14|13.7|15.46|13.99|15.63|14.15|15.09|13.65|0
1658236800000|2022-07-19 13:20:00|15.43|13.96|15.46|13.98|15.63|14.14|15.31|13.85|0
1658237100000|2022-07-19 13:25:00|15.43|13.96|15.28|13.83|15.69|14.2|15.28|13.83|0
1658237400000|2022-07-19 13:30:00|15.4|13.93|15.34|13.88|15.69|14.19|14.94|13.52|0
1658237700000|2022-07-19 13:35:00|15.31|13.85|15.42|13.95|15.86|14.35|15.14|13.69|0
1658238000000|2022-07-19 13:40:00|15.6|14.11|14.87|13.46|15.71|14.22|14.51|13.11|0
1658238300000|2022-07-19 13:45:00|15|13.57|14.8|13.39|15.06|13.62|14.37|12.97|0
1658238600000|2022-07-19 13:50:00|14.91|13.49|15.04|13.61|15.2|13.75|14.72|13.31|0
1658238900000|2022-07-19 13:55:00|15.03|13.59|16.05|14.52|16.08|14.55|14.91|13.49|0
1658239200000|2022-07-19 14:00:00|16.08|14.55|16.06|14.53|16.23|14.68|15.81|14.3|0
1658239500000|2022-07-19 14:05:00|16.02|14.49|15.81|14.3|16.05|14.52|15.31|13.85|0
1658239800000|2022-07-19 14:10:00|15.84|14.33|16.22|14.68|16.78|15.18|15.6|14.11|0
1658240100000|2022-07-19 14:15:00|16.16|14.62|16.04|14.51|16.22|14.68|15.66|14.16|0
1658240400000|2022-07-19 14:20:00|16.07|14.54|16.71|15.12|16.99|15.37|16.04|14.51|0
1658240700000|2022-07-19 14:25:00|16.68|15.09|17.53|15.86|17.69|16.01|16.65|15.06|0
1658241000000|2022-07-19 14:30:00|17.56|15.89|17.11|15.48|17.91|16.2|17.11|15.48|0
1658241300000|2022-07-19 14:35:00|17.14|15.51|17.14|15.51|17.33|15.68|16.86|15.25|0
1658241600000|2022-07-19 14:40:00|17.17|15.54|17.33|15.68|17.49|15.83|17.11|15.48|0
1658241900000|2022-07-19 14:45:00|17.36|15.71|18.19|16.46|18.19|16.46|17.36|15.71|0
1658242200000|2022-07-19 14:50:00|18.16|16.43|18.36|16.61|18.6|16.82|18.16|16.43|0
1658242500000|2022-07-19 14:55:00|18.33|16.58|18.36|16.61|18.43|16.67|17.96|16.25|0
1658242800000|2022-07-19 15:00:00|18.39|16.64|18.93|17.13|19.17|17.35|18.39|16.64|0
1658243100000|2022-07-19 15:05:00|18.97|17.16|19.24|17.41|19.38|17.53|18.9|17.1|0
1658243400000|2022-07-19 15:10:00|19.35|17.5|19.2|17.38|19.38|17.53|18.96|17.16|0
1658243700000|2022-07-19 15:15:00|19.24|17.41|18.64|16.86|19.34|17.5|18.64|16.86|0
1658244000000|2022-07-19 15:20:00|18.67|16.89|18.63|16.86|18.74|16.95|18.4|16.65|0
1658244300000|2022-07-19 15:25:00|18.6|16.83|19.18|17.35|19.28|17.45|18.6|16.83|0
1658244600000|2022-07-19 15:30:00|19.21|17.38|19.88|17.99|19.95|18.05|19.21|17.38|0
1658244900000|2022-07-19 15:35:00|19.81|17.92|19.25|17.41|19.99|18.08|19.21|17.38|0
1658245200000|2022-07-19 15:40:00|19.21|17.38|19|17.19|19.21|17.38|18.73|16.95|0
1658245500000|2022-07-19 15:45:00|19.04|17.22|18.69|16.91|19.1|17.29|18.69|16.91|0
1658245800000|2022-07-19 15:50:00|18.73|16.94|19.27|17.44|19.27|17.44|18.69|16.91|0
1658246100000|2022-07-19 15:55:00|19.24|17.41|19.69|17.82|19.73|17.85|19.24|17.41|0
1658246400000|2022-07-19 16:00:00|19.73|17.85|18.96|17.15|19.73|17.85|18.86|17.06|0
1658246700000|2022-07-19 16:05:00|18.93|17.12|18.82|17.03|18.96|17.15|18.48|16.72|0
1658247000000|2022-07-19 16:10:00|18.86|17.06|19.06|17.24|19.27|17.43|18.86|17.06|0
1658247300000|2022-07-19 16:15:00|19.02|17.21|19.09|17.27|19.09|17.27|18.78|16.99|0
1658247600000|2022-07-19 16:20:00|19.11|17.29|19.72|17.84|19.72|17.84|19.11|17.29|0
1658247900000|2022-07-19 16:25:00|19.68|17.81|19.82|17.94|19.9|18|19.61|17.75|0
1658248200000|2022-07-19 16:30:00|19.86|17.97|20.51|18.55|20.54|18.59|19.79|17.9|0
1658248500000|2022-07-19 16:35:00|20.47|18.52|20.4|18.45|20.51|18.55|20.14|18.22|0
1658248800000|2022-07-19 16:40:00|20.36|18.42|21.61|19.55|21.69|19.62|20.32|18.39|0
1658249100000|2022-07-19 16:45:00|21.57|19.52|21.8|19.72|21.99|19.89|21.54|19.48|0
1658249400000|2022-07-19 16:50:00|21.84|19.76|21.53|19.48|21.87|19.79|21.35|19.31|0
1658249700000|2022-07-19 16:55:00|21.5|19.45|21.98|19.89|21.98|19.89|21.38|19.35|0
1658250000000|2022-07-19 17:00:00|22.02|19.93|21.87|19.79|22.02|19.93|21.83|19.75|0
1658250300000|2022-07-19 17:05:00|21.79|19.72|21.45|19.41|21.79|19.72|21.38|19.34|0
1658250600000|2022-07-19 17:10:00|21.53|19.48|21.09|19.08|22.13|20.03|20.9|18.91|0
1658250900000|2022-07-19 17:15:00|21.12|19.11|20.83|18.84|21.35|19.31|20.83|18.84|0
1658251200000|2022-07-19 17:20:00|20.86|18.88|21.05|19.04|21.05|19.04|20.57|18.61|0
1658251500000|2022-07-19 17:25:00|21.08|19.07|21.04|19.04|21.19|19.17|20.9|18.91|0
1658251800000|2022-07-19 17:30:00|21.08|19.07|21.53|19.48|21.53|19.48|21.04|19.04|0
1658252100000|2022-07-19 17:35:00|21.49|19.44|22.33|20.2|22.4|20.27|21.49|19.44|0
1658252400000|2022-07-19 17:40:00|22.37|20.24|22.75|20.59|22.79|20.62|22.29|20.16|0
1658252700000|2022-07-19 17:45:00|22.79|20.62|22.71|20.55|22.87|20.69|22.6|20.44|0
1658253000000|2022-07-19 17:50:00|22.75|20.58|22.71|20.55|22.83|20.66|22.52|20.37|0
1658253300000|2022-07-19 17:55:00|22.67|20.51|23.34|21.12|23.38|21.16|22.67|20.51|0
1658253600000|2022-07-19 18:00:00|23.3|21.08|23.99|21.7|23.99|21.7|23.26|21.05|0
1658253900000|2022-07-19 18:05:00|23.95|21.67|24.44|22.11|24.52|22.19|23.91|21.63|0
1658254200000|2022-07-19 18:10:00|24.4|22.08|23.86|21.59|24.48|22.15|23.82|21.55|0
1658254500000|2022-07-19 18:15:00|23.82|21.55|24.11|21.81|24.15|21.85|23.42|21.19|0
1658254800000|2022-07-19 18:20:00|24.15|21.85|24.34|22.02|24.34|22.02|23.78|21.51|0
1658255100000|2022-07-19 18:25:00|24.38|22.06|23.83|21.56|24.49|22.16|23.71|21.45|0
1658255400000|2022-07-19 18:30:00|23.87|21.6|24.11|21.82|24.49|22.15|23.83|21.56|0
1658255700000|2022-07-19 18:35:00|24.16|21.86|23.95|21.67|24.4|22.08|23.95|21.67|0
1658256000000|2022-07-19 18:40:00|23.99|21.71|24.19|21.89|24.36|22.04|23.79|21.52|0
1658256300000|2022-07-19 18:45:00|24.15|21.85|23.58|21.34|24.15|21.85|23.22|21.01|0
1658256600000|2022-07-19 18:50:00|23.7|21.45|24.27|21.96|24.31|22|23.38|21.15|0
1658256900000|2022-07-19 18:55:00|24.23|21.92|24.27|21.96|24.39|22.07|23.98|21.7|0
1658257200000|2022-07-19 19:00:00|24.35|22.03|24.02|21.73|24.35|22.03|23.66|21.4|0
1658257500000|2022-07-19 19:05:00|23.98|21.7|24.97|22.59|25.01|22.63|23.94|21.66|0
1658257800000|2022-07-19 19:10:00|24.93|22.55|24.59|22.25|24.93|22.55|24.22|21.91|0
1658258100000|2022-07-19 19:15:00|24.63|22.29|24.76|22.4|24.84|22.47|24.22|21.91|0
1658258400000|2022-07-19 19:20:00|24.71|22.36|24.42|22.1|24.8|22.44|24.09|21.8|0
1658258700000|2022-07-19 19:25:00|24.46|22.13|24.63|22.28|24.92|22.55|24.38|22.06|0
1658259000000|2022-07-19 19:30:00|24.58|22.24|23.89|21.61|24.96|22.58|23.89|21.61|0
1658259300000|2022-07-19 19:35:00|23.84|21.57|24.7|22.35|24.7|22.35|23.84|21.57|0
1658259600000|2022-07-19 19:40:00|24.66|22.31|25.57|23.17|26.14|23.74|24.6|22.26|0
1658259900000|2022-07-19 19:45:00|25.52|23.12|25.2|22.8|25.77|23.37|25.07|22.68|0
1658260200000|2022-07-19 19:50:00|24.99|22.61|24.73|22.38|25.24|22.84|24.44|22.11|0
1658260500000|2022-07-19 19:55:00|24.86|22.49|24.48|22.15|25.56|23.16|24.48|22.15|0
1658260800000|2022-07-19 20:00:00|24.69|22.34|25.35|22.95|25.43|23.03|24.56|22.22|0
1658261100000|2022-07-19 20:05:00|25.31|22.91|25.68|23.28|25.76|23.36|25.15|22.75|0
1658261400000|2022-07-19 20:10:00|25.64|23.24|25.76|23.36|25.76|23.36|25.51|23.11|0
1658261700000|2022-07-19 20:15:00|25.79|23.33|26.22|23.72|26.26|23.76|25.74|23.29|0
1658262000000|2022-07-19 20:20:00|26.19|23.7|26.52|24|26.61|24.08|26.13|23.64|0
1658262300000|2022-07-19 20:25:00|26.54|24.02|26.56|24.03|26.61|24.08|26.48|23.95|0
1658262600000|2022-07-19 20:30:00|26.52|23.99|26.43|23.91|26.65|24.11|26.39|23.87|0
1658262900000|2022-07-19 20:35:00|26.39|23.87|26.25|23.75|26.39|23.87|26.21|23.71|0
1658263200000|2022-07-19 20:40:00|26.3|23.79|26.29|23.79|26.4|23.89|26.12|23.63|0
1658263500000|2022-07-19 20:45:00|26.25|23.75|26.2|23.71|26.29|23.79|26.07|23.59|0
1658263800000|2022-07-19 20:50:00|26.16|23.67|26.16|23.67|26.25|23.75|26.11|23.63|0
1658264100000|2022-07-19 20:55:00|26.11|23.63|26.09|23.6|26.29|23.78|26.07|23.59|0
1658264400000|2022-07-19 21:00:00|26.17|23.68|26.16|23.67|26.19|23.7|26.1|23.61|0
1658264700000|2022-07-19 21:05:00|26.17|23.68|26.19|23.7|26.22|23.72|26.17|23.68|0
1658265000000|2022-07-19 21:10:00|26.2|23.72|26.26|23.76|26.3|23.79|26.2|23.72|0
1658265300000|2022-07-19 21:15:00|26.28|23.77|26.4|23.88|26.42|23.91|26.28|23.77|0
1658265600000|2022-07-19 21:20:00|26.42|23.9|26.44|23.92|26.49|23.97|26.42|23.9|0
1658265900000|2022-07-19 21:25:00|26.45|23.93|26.52|24|26.54|24.01|26.45|23.93|0
1658266200000|2022-07-19 21:30:00|26.53|24.01|26.45|23.94|26.54|24.01|26.4|23.88|0
1658266500000|2022-07-19 21:35:00|26.44|23.92|26.5|23.98|26.52|24|26.43|23.91|0
1658266800000|2022-07-19 21:40:00|26.48|23.97|26.5|23.97|26.5|23.98|26.46|23.94|0
1658267100000|2022-07-19 21:45:00|26.48|23.98|26.49|23.97|26.5|23.98|26.44|23.92|0
1658267400000|2022-07-19 21:50:00|26.5|23.98|26.52|24|26.52|24|26.49|23.97|0
1658267700000|2022-07-19 21:55:00|26.51|23.99|26.52|24|26.52|24|26.46|23.94|0
1658268000000|2022-07-19 22:00:00|26.46|23.94|25.87|23.4|26.63|24.1|25.84|23.38|0
1658268300000|2022-07-19 22:05:00|25.89|23.42|26.04|23.56|26.17|23.68|25.82|23.36|0
1658268600000|2022-07-19 22:10:00|26.08|23.6|26.08|23.59|26.17|23.67|25.99|23.52|0
1658268900000|2022-07-19 22:15:00|26.1|23.61|26.16|23.67|26.16|23.67|26.05|23.57|0
1658269200000|2022-07-19 22:20:00|26.21|23.71|25.9|23.43|26.21|23.71|25.86|23.39|0
1658269500000|2022-07-19 22:25:00|25.86|23.39|25.77|23.31|25.9|23.43|25.77|23.31|0
1658269800000|2022-07-19 22:30:00|25.75|23.29|25.55|23.12|25.77|23.31|25.49|23.06|0
1658270100000|2022-07-19 22:35:00|25.59|23.16|25.7|23.25|25.77|23.31|25.55|23.12|0
1658270400000|2022-07-19 22:40:00|25.72|23.27|25.59|23.15|25.72|23.27|25.5|23.08|0
1658270700000|2022-07-19 22:45:00|25.55|23.11|25.72|23.27|25.72|23.27|25.54|23.11|0
1658271000000|2022-07-19 22:50:00|25.76|23.31|25.71|23.26|25.89|23.42|25.69|23.25|0
1658271300000|2022-07-19 22:55:00|25.76|23.3|26.14|23.65|26.14|23.65|25.76|23.3|0
1658271600000|2022-07-19 23:00:00|26.19|23.69|26.01|23.53|26.3|23.79|25.93|23.46|0
1658271900000|2022-07-19 23:05:00|26.1|23.61|26.14|23.65|26.18|23.69|25.88|23.42|0
1658272200000|2022-07-19 23:10:00|26.1|23.61|26.14|23.65|26.18|23.69|26.05|23.57|0
1658272500000|2022-07-19 23:15:00|26.09|23.61|25.98|23.51|26.14|23.65|25.96|23.49|0
1658272800000|2022-07-19 23:20:00|26.01|23.53|25.68|23.23|26.01|23.53|25.59|23.16|0
1658273100000|2022-07-19 23:25:00|25.66|23.21|25.78|23.33|25.78|23.33|25.61|23.17|0
1658273400000|2022-07-19 23:30:00|25.83|23.37|25.74|23.29|25.87|23.41|25.7|23.25|0
1658273700000|2022-07-19 23:35:00|25.7|23.25|25.56|23.13|25.74|23.29|25.52|23.09|0
1658274000000|2022-07-19 23:40:00|25.54|23.11|25.52|23.09|25.67|23.23|25.48|23.05|0
1658274300000|2022-07-19 23:45:00|25.56|23.13|25.73|23.28|25.73|23.28|25.43|23.01|0
1658274600000|2022-07-19 23:50:00|25.78|23.32|25.86|23.4|25.95|23.48|25.75|23.3|0
1658274900000|2022-07-19 23:55:00|25.9|23.44|25.81|23.36|25.99|23.51|25.81|23.36|0
1658275200000|2022-07-20 00:00:00|25.77|23.32|25.38|22.96|25.81|23.36|25.21|22.81|0
1658275500000|2022-07-20 00:05:00|25.3|22.89|25.47|23.04|25.6|23.16|25.3|22.89|0
1658275800000|2022-07-20 00:10:00|25.49|23.06|25.55|23.12|25.55|23.12|25.25|22.85|0
1658276100000|2022-07-20 00:15:00|25.59|23.15|25.89|23.43|25.94|23.47|25.55|23.12|0
1658276400000|2022-07-20 00:20:00|25.85|23.39|26.24|23.74|26.28|23.78|25.74|23.29|0
1658276700000|2022-07-20 00:25:00|26.19|23.7|28.38|25.68|28.57|25.85|26.19|23.7|0
1658277000000|2022-07-20 00:30:00|28.4|25.7|28.22|25.53|28.89|26.14|28.22|25.53|0
1658277300000|2022-07-20 00:35:00|28.24|25.55|28.97|26.21|29.11|26.34|28.15|25.47|0
1658277600000|2022-07-20 00:40:00|28.92|26.17|28.8|26.06|29.01|26.25|28.78|26.04|0
1658277900000|2022-07-20 00:45:00|28.83|26.08|28.96|26.2|29.13|26.35|28.83|26.08|0
1658278200000|2022-07-20 00:50:00|29.01|26.25|28.96|26.2|29.01|26.25|28.73|25.99|0
1658278500000|2022-07-20 00:55:00|28.94|26.18|29.33|26.54|29.38|26.58|28.91|26.16|0
1658278800000|2022-07-20 01:00:00|29.28|26.5|28.95|26.2|29.38|26.58|28.86|26.11|0
1658279100000|2022-07-20 01:05:00|28.91|26.16|28.93|26.17|29.14|26.37|28.86|26.11|0
1658279400000|2022-07-20 01:10:00|28.95|26.2|28.67|25.94|29.05|26.28|28.56|25.84|0
1658279700000|2022-07-20 01:15:00|28.76|26.02|29.04|26.27|29.18|26.4|28.63|25.9|0
1658280000000|2022-07-20 01:20:00|29.09|26.32|28.81|26.06|29.18|26.4|28.69|25.96|0
1658280300000|2022-07-20 01:25:00|28.76|26.02|28.99|26.23|29.06|26.29|28.76|26.02|0
1658280600000|2022-07-20 01:30:00|28.94|26.19|29.45|26.65|29.45|26.65|28.9|26.14|0
1658280900000|2022-07-20 01:35:00|29.43|26.63|29.54|26.74|29.81|27.01|29.27|26.48|0
1658281200000|2022-07-20 01:40:00|29.5|26.7|29.58|26.78|29.7|26.9|29.4|26.6|0
1658281500000|2022-07-20 01:45:00|29.6|26.8|29.58|26.78|29.63|26.83|29.45|26.65|0
1658281800000|2022-07-20 01:50:00|29.56|26.76|29.94|27.14|30.12|27.32|29.54|26.74|0
1658282100000|2022-07-20 01:55:00|29.89|27.09|29.85|27.05|30.3|27.5|29.76|26.96|0
1658282400000|2022-07-20 02:00:00|29.8|27|29.53|26.73|29.8|27|29.48|26.68|0
1658282700000|2022-07-20 02:05:00|29.55|26.75|29.75|26.95|29.75|26.95|29.48|26.68|0
1658283000000|2022-07-20 02:10:00|29.77|26.97|29.68|26.88|30.02|27.22|29.66|26.86|0
1658283300000|2022-07-20 02:15:00|29.7|26.9|29.84|27.04|30.07|27.27|29.66|26.86|0
1658283600000|2022-07-20 02:20:00|29.88|27.08|29.88|27.08|30.02|27.22|29.72|26.92|0
1658283900000|2022-07-20 02:25:00|29.9|27.1|30.01|27.21|30.04|27.24|29.88|27.08|0
1658284200000|2022-07-20 02:30:00|30.06|27.26|30.56|27.76|30.56|27.76|30.01|27.21|0
1658284500000|2022-07-20 02:35:00|30.61|27.81|31.07|28.27|31.12|28.32|30.47|27.67|0
1658284800000|2022-07-20 02:40:00|31.03|28.23|31.07|28.27|31.23|28.43|30.93|28.13|0
1658285100000|2022-07-20 02:45:00|31.02|28.22|30.76|27.96|31.07|28.27|30.74|27.94|0
1658285400000|2022-07-20 02:50:00|30.74|27.94|30.79|27.99|30.79|27.99|30.55|27.75|0
1658285700000|2022-07-20 02:55:00|30.83|28.03|30.76|27.96|30.83|28.03|30.64|27.84|0
1658286000000|2022-07-20 03:00:00|30.74|27.94|30.78|27.98|30.87|28.07|30.64|27.84|0
1658286300000|2022-07-20 03:05:00|30.73|27.93|30.5|27.7|30.73|27.93|30.45|27.65|0
1658286600000|2022-07-20 03:10:00|30.52|27.72|30.64|27.84|30.73|27.93|30.52|27.72|0
1658286900000|2022-07-20 03:15:00|30.59|27.79|30.63|27.83|30.77|27.97|30.54|27.74|0
1658287200000|2022-07-20 03:20:00|30.61|27.81|30.77|27.97|30.84|28.04|30.54|27.74|0
1658287500000|2022-07-20 03:25:00|30.72|27.92|30.77|27.97|30.86|28.06|30.68|27.88|0
1658287800000|2022-07-20 03:30:00|30.82|28.02|30.67|27.87|30.86|28.06|30.63|27.83|0
1658288100000|2022-07-20 03:35:00|30.72|27.92|30.67|27.87|30.72|27.92|30.58|27.78|0
1658288400000|2022-07-20 03:40:00|30.62|27.82|30.53|27.73|30.67|27.87|30.53|27.73|0
1658288700000|2022-07-20 03:45:00|30.51|27.71|30.39|27.59|30.51|27.71|30.25|27.45|0
1658289000000|2022-07-20 03:50:00|30.34|27.54|30.16|27.36|30.34|27.54|30.11|27.31|0
1658289300000|2022-07-20 03:55:00|30.13|27.33|30.48|27.68|30.5|27.7|30.07|27.27|0
1658289600000|2022-07-20 04:00:00|30.52|27.72|30.52|27.72|30.66|27.86|30.43|27.63|0
1658289900000|2022-07-20 04:05:00|30.47|27.67|30.87|28.07|30.87|28.07|30.47|27.67|0
1658290200000|2022-07-20 04:10:00|30.89|28.09|30.7|27.9|30.94|28.14|30.7|27.9|0
1658290500000|2022-07-20 04:15:00|30.72|27.92|30.51|27.71|30.75|27.95|30.47|27.67|0
1658290800000|2022-07-20 04:20:00|30.47|27.67|30.28|27.48|30.58|27.78|30.28|27.48|0
1658291100000|2022-07-20 04:25:00|30.23|27.43|29.87|27.07|30.3|27.5|29.82|27.02|0
1658291400000|2022-07-20 04:30:00|29.84|27.04|30.05|27.25|30.23|27.43|29.84|27.04|0
1658291700000|2022-07-20 04:35:00|30|27.2|29.77|26.97|30.02|27.22|29.77|26.97|0
1658292000000|2022-07-20 04:40:00|29.75|26.95|30.04|27.24|30.04|27.24|29.73|26.93|0
1658292300000|2022-07-20 04:45:00|30.09|27.29|30.27|27.47|30.34|27.54|30.09|27.29|0
1658292600000|2022-07-20 04:50:00|30.31|27.51|30.5|27.7|30.5|27.7|30.13|27.33|0
1658292900000|2022-07-20 04:55:00|30.45|27.65|30.31|27.51|30.45|27.65|30.26|27.46|0
1658293200000|2022-07-20 05:00:00|30.26|27.46|29.72|26.92|30.26|27.46|29.49|26.69|0
1658293500000|2022-07-20 05:05:00|29.67|26.87|29.67|26.87|29.85|27.05|29.53|26.73|0
1658293800000|2022-07-20 05:10:00|29.69|26.89|29.58|26.78|29.69|26.89|29.3|26.51|0
1658294100000|2022-07-20 05:15:00|29.57|26.77|29.44|26.64|29.57|26.77|29.3|26.51|0
1658294400000|2022-07-20 05:20:00|29.35|26.55|29.06|26.29|29.35|26.55|28.92|26.17|0
1658294700000|2022-07-20 05:25:00|29.04|26.27|29.52|26.72|29.52|26.72|29.02|26.25|0
1658295000000|2022-07-20 05:30:00|29.5|26.7|29.29|26.5|29.5|26.7|29.06|26.29|0
1658295300000|2022-07-20 05:35:00|29.24|26.46|29.29|26.5|29.45|26.65|29.06|26.29|0
1658295600000|2022-07-20 05:40:00|29.26|26.48|29.33|26.54|29.54|26.74|29.15|26.37|0
1658295900000|2022-07-20 05:45:00|29.36|26.56|29.38|26.58|29.38|26.58|29.24|26.45|0
1658296200000|2022-07-20 05:50:00|29.33|26.54|29.42|26.62|29.65|26.85|29.33|26.54|0
1658296500000|2022-07-20 05:55:00|29.47|26.67|28.94|26.18|29.47|26.67|28.61|25.89|0
1658296800000|2022-07-20 06:00:00|28.85|26.1|28.7|25.97|29.17|26.39|28.52|25.8|0
1658297100000|2022-07-20 06:05:00|28.66|25.93|29.08|26.31|29.12|26.35|28.61|25.89|0
1658297400000|2022-07-20 06:10:00|29.03|26.26|28.63|25.9|29.03|26.26|28.61|25.88|0
1658297700000|2022-07-20 06:15:00|28.65|25.92|28.51|25.8|29|26.24|28.51|25.8|0
1658298000000|2022-07-20 06:20:00|28.53|25.82|28.37|25.67|28.7|25.96|28.14|25.46|0
1658298300000|2022-07-20 06:25:00|28.39|25.69|28.88|26.13|28.95|26.19|28.23|25.54|0
1658298600000|2022-07-20 06:30:00|28.83|26.09|28.97|26.21|29.02|26.25|28.76|26.02|0
1658298900000|2022-07-20 06:35:00|28.88|26.13|29.11|26.34|29.11|26.34|28.6|25.87|0
1658299200000|2022-07-20 06:40:00|29.2|26.42|28.92|26.16|29.25|26.46|28.69|25.95|0
1658299500000|2022-07-20 06:45:00|28.87|26.12|29.29|26.5|29.43|26.63|28.78|26.04|0
1658299800000|2022-07-20 06:50:00|29.24|26.46|28.91|26.16|29.34|26.54|28.77|26.03|0
1658300100000|2022-07-20 06:55:00|28.96|26.2|28.82|26.07|29.05|26.29|28.79|26.05|0
1658300400000|2022-07-20 07:00:00|28.63|25.9|28.54|25.82|28.63|25.9|27.63|24.99|0
1658300700000|2022-07-20 07:05:00|28.31|25.91|29.09|26.69|29.36|26.96|28.25|25.85|0
1658301000000|2022-07-20 07:10:00|29.13|26.73|28.59|26.19|29.22|26.82|28.48|26.08|0
1658301300000|2022-07-20 07:15:00|28.51|26.11|28.81|26.41|28.95|26.55|27.96|25.56|0
1658301600000|2022-07-20 07:20:00|28.77|26.37|28.59|26.19|29.49|27.09|28.59|26.19|0
1658301900000|2022-07-20 07:25:00|28.37|25.97|28.08|25.68|28.57|26.17|27.97|25.57|0
1658302200000|2022-07-20 07:30:00|28.06|25.66|27.41|25.01|28.48|26.08|27.37|24.97|0
1658302500000|2022-07-20 07:35:00|27.37|24.97|26.69|24.29|27.41|25.01|26.65|24.25|0
1658302800000|2022-07-20 07:40:00|26.65|24.25|26.19|23.79|26.98|24.58|26.14|23.74|0
1658303100000|2022-07-20 07:45:00|26.14|23.74|26.31|23.91|26.52|24.12|25.98|23.58|0
1658303400000|2022-07-20 07:50:00|26.27|23.87|26.6|24.2|26.72|24.32|26.14|23.74|0
1658303700000|2022-07-20 07:55:00|26.72|24.32|26.18|23.78|26.89|24.49|26.1|23.7|0
1658304000000|2022-07-20 08:00:00|26.14|23.74|27.14|24.74|27.18|24.78|26.06|23.66|0
1658304300000|2022-07-20 08:05:00|27.16|24.76|27.5|25.1|27.52|25.12|26.89|24.49|0
1658304600000|2022-07-20 08:10:00|27.48|25.08|27.48|25.08|27.87|25.47|27.39|24.99|0
1658304900000|2022-07-20 08:15:00|27.43|25.03|27.18|24.78|27.69|25.29|27.18|24.78|0
1658305200000|2022-07-20 08:20:00|27.13|24.73|26.75|24.35|27.26|24.86|26.67|24.27|0
1658305500000|2022-07-20 08:25:00|26.67|24.27|27.04|24.64|27.04|24.64|26.52|24.12|0
1658305800000|2022-07-20 08:30:00|26.98|24.58|27|24.6|27.19|24.79|26.85|24.45|0
1658306100000|2022-07-20 08:35:00|27.08|24.68|26.83|24.43|27.13|24.73|26.74|24.34|0
1658306400000|2022-07-20 08:40:00|26.85|24.45|26.87|24.47|27.08|24.68|26.81|24.41|0
1658306700000|2022-07-20 08:45:00|26.91|24.51|26.49|24.09|26.91|24.51|26.16|23.76|0
1658307000000|2022-07-20 08:50:00|26.47|24.07|26.34|23.94|26.47|24.07|26.14|23.74|0
1658307300000|2022-07-20 08:55:00|26.36|23.96|26.57|24.17|26.61|24.21|26.24|23.84|0
1658307600000|2022-07-20 09:00:00|26.53|24.13|26.94|24.54|27.16|24.76|26.53|24.13|0
1658307900000|2022-07-20 09:05:00|26.99|24.59|26.96|24.56|27.15|24.75|26.86|24.46|0
1658308200000|2022-07-20 09:10:00|26.94|24.54|26.96|24.56|27.15|24.75|26.86|24.46|0
1658308500000|2022-07-20 09:15:00|26.98|24.58|26.94|24.54|27.11|24.71|26.79|24.39|0
1658308800000|2022-07-20 09:20:00|26.92|24.52|26.89|24.49|27.06|24.66|26.6|24.2|0
1658309100000|2022-07-20 09:25:00|26.93|24.53|26.6|24.2|26.98|24.58|26.55|24.15|0
1658309400000|2022-07-20 09:30:00|26.64|24.24|26.76|24.36|26.89|24.49|26.47|24.07|0
1658309700000|2022-07-20 09:35:00|26.8|24.4|27.27|24.87|27.27|24.87|26.76|24.36|0
1658310000000|2022-07-20 09:40:00|27.25|24.85|27.05|24.65|27.35|24.95|26.93|24.53|0
1658310300000|2022-07-20 09:45:00|27.07|24.67|27.05|24.65|27.1|24.7|26.88|24.48|0
1658310600000|2022-07-20 09:50:00|27.03|24.63|27.41|25.01|27.41|25.01|27.01|24.61|0
1658310900000|2022-07-20 09:55:00|27.39|24.99|27.09|24.69|27.47|25.07|27|24.6|0
1658311200000|2022-07-20 10:00:00|27.05|24.65|26.79|24.39|27.26|24.86|26.6|24.2|0
1658311500000|2022-07-20 10:05:00|26.92|24.52|26.6|24.2|27.09|24.69|26.6|24.2|0
1658311800000|2022-07-20 10:10:00|26.66|24.26|26.66|24.26|26.66|24.26|26.43|24.03|0
1658312100000|2022-07-20 10:15:00|26.64|24.24|27.1|24.7|27.1|24.7|26.62|24.22|0
1658312400000|2022-07-20 10:20:00|27.12|24.72|27.08|24.68|27.21|24.81|26.89|24.49|0
1658312700000|2022-07-20 10:25:00|27.12|24.72|26.7|24.3|27.27|24.87|26.7|24.3|0
1658313000000|2022-07-20 10:30:00|26.65|24.25|25.05|22.66|26.74|24.34|25.05|22.66|0
1658313300000|2022-07-20 10:35:00|24.99|22.61|24.43|22.1|25.46|23.06|24.43|22.1|0
1658313600000|2022-07-20 10:40:00|24.47|22.14|24.75|22.4|25.09|22.7|23.98|21.69|0
1658313900000|2022-07-20 10:45:00|24.67|22.32|23.85|21.58|24.67|22.32|23.49|21.26|0
1658314200000|2022-07-20 10:50:00|23.89|21.62|24.32|22|24.46|22.13|23.85|21.58|0
1658314500000|2022-07-20 10:55:00|24.3|21.98|24.67|22.32|24.96|22.58|24.17|21.87|0
1658314800000|2022-07-20 11:00:00|24.75|22.39|24.66|22.31|24.91|22.54|24.62|22.28|0
1658315100000|2022-07-20 11:05:00|24.7|22.35|24.54|22.2|25.04|22.65|24.54|22.2|0
1658315400000|2022-07-20 11:10:00|24.58|22.24|24.41|22.09|24.7|22.35|24.21|21.9|0
1658315700000|2022-07-20 11:15:00|24.37|22.05|24.41|22.08|24.41|22.08|24.04|21.75|0
1658316000000|2022-07-20 11:20:00|24.45|22.12|24.82|22.46|24.86|22.49|24.45|22.12|0
1658316300000|2022-07-20 11:25:00|24.9|22.53|25|22.62|25.03|22.64|24.69|22.34|0
1658316600000|2022-07-20 11:30:00|25.03|22.64|24.94|22.57|25.07|22.68|24.65|22.3|0
1658316900000|2022-07-20 11:35:00|24.86|22.49|24.73|22.38|24.86|22.49|24.48|22.15|0
1658317200000|2022-07-20 11:40:00|24.75|22.39|24.19|21.89|24.75|22.39|24.19|21.89|0
1658317500000|2022-07-20 11:45:00|24.07|21.78|24.23|21.92|24.4|22.07|24.01|21.72|0
1658317800000|2022-07-20 11:50:00|24.27|21.96|24.35|22.03|24.44|22.11|24.03|21.74|0
1658318100000|2022-07-20 11:55:00|24.37|22.05|24.35|22.03|24.52|22.18|24.27|21.96|0
1658318400000|2022-07-20 12:00:00|24.27|21.96|24.51|22.18|24.72|22.37|24.27|21.96|0
1658318700000|2022-07-20 12:05:00|24.47|22.14|25.46|23.06|25.5|23.1|24.27|21.96|0
1658319000000|2022-07-20 12:10:00|25.38|22.98|25.5|23.1|25.58|23.18|25.3|22.9|0
1658319300000|2022-07-20 12:15:00|25.58|23.18|25.19|22.79|25.58|23.18|25.13|22.74|0
1658319600000|2022-07-20 12:20:00|25.17|22.77|23.61|21.36|25.21|22.81|23.29|21.08|0
1658319900000|2022-07-20 12:25:00|23.77|21.51|23.89|21.62|24.09|21.8|23.45|21.22|0
1658320200000|2022-07-20 12:30:00|23.85|21.58|24.29|21.98|24.54|22.2|23.65|21.4|0
1658320500000|2022-07-20 12:35:00|24.34|22.02|23.77|21.5|24.34|22.02|23.53|21.29|0
1658320800000|2022-07-20 12:40:00|23.85|21.57|24.05|21.76|24.17|21.87|23.52|21.28|0
1658321100000|2022-07-20 12:45:00|24.01|21.72|24.7|22.35|24.74|22.38|23.92|21.65|0
1658321400000|2022-07-20 12:50:00|24.51|22.18|25.26|22.86|25.56|23.16|24.4|22.08|0
1658321700000|2022-07-20 12:55:00|25.34|22.94|25.09|22.7|25.37|22.97|25.09|22.7|0
1658322000000|2022-07-20 13:00:00|25.05|22.66|25.25|22.85|25.57|23.17|25|22.62|0
1658322300000|2022-07-20 13:05:00|25.29|22.89|25.13|22.73|25.49|23.09|25.13|22.73|0
1658322600000|2022-07-20 13:10:00|25.17|22.77|24.87|22.5|25.29|22.89|24.87|22.5|0
1658322900000|2022-07-20 13:15:00|24.83|22.47|25.49|23.09|25.57|23.17|24.83|22.47|0
1658323200000|2022-07-20 13:20:00|25.41|23.01|25.77|23.37|25.97|23.57|25.32|22.92|0
1658323500000|2022-07-20 13:25:00|25.81|23.41|25.97|23.57|26.09|23.69|25.56|23.16|0
1658323800000|2022-07-20 13:30:00|25.85|23.45|25.52|23.12|25.93|23.53|24.57|22.23|0
1658324100000|2022-07-20 13:35:00|25.72|23.32|26.29|23.89|26.71|24.31|25.68|23.28|0
1658324400000|2022-07-20 13:40:00|26.25|23.85|26.09|23.69|26.59|24.19|25.56|23.16|0
1658324700000|2022-07-20 13:45:00|26.29|23.89|25.68|23.28|26.37|23.97|25.27|22.87|0
1658325000000|2022-07-20 13:50:00|25.63|23.23|25.23|22.83|26.25|23.85|25.19|22.79|0
1658325300000|2022-07-20 13:55:00|25.15|22.75|24.36|22.04|25.55|23.15|24.15|21.85|0
1658325600000|2022-07-20 14:00:00|24.28|21.96|24.68|22.33|24.93|22.56|23.99|21.71|0
1658325900000|2022-07-20 14:05:00|24.73|22.37|24.47|22.14|24.89|22.52|23.71|21.45|0
1658326200000|2022-07-20 14:10:00|24.51|22.18|24.88|22.51|24.97|22.59|24.43|22.1|0
1658326500000|2022-07-20 14:15:00|24.72|22.36|24.67|22.32|24.72|22.36|24.22|21.91|0
1658326800000|2022-07-20 14:20:00|24.71|22.36|25.87|23.47|25.87|23.47|24.63|22.28|0
1658327100000|2022-07-20 14:25:00|25.83|23.43|26.95|24.55|27.04|24.64|25.83|23.43|0
1658327400000|2022-07-20 14:30:00|27.04|24.64|28.21|25.81|28.47|26.07|26.83|24.43|0
1658327700000|2022-07-20 14:35:00|28.25|25.85|28.2|25.8|29.72|27.32|27.8|25.4|0
1658328000000|2022-07-20 14:40:00|28.16|25.76|28.07|25.67|28.16|25.76|27.41|25.01|0
1658328300000|2022-07-20 14:45:00|27.98|25.58|29.37|26.97|29.6|27.2|27.98|25.58|0
1658328600000|2022-07-20 14:50:00|29.28|26.88|30.37|27.97|30.7|28.3|29.19|26.79|0
1658328900000|2022-07-20 14:55:00|30.41|28.01|30.79|28.39|30.79|28.39|29.99|27.59|0
1658329200000|2022-07-20 15:00:00|30.88|28.48|29.94|27.54|30.88|28.48|29.48|27.08|0
1658329500000|2022-07-20 15:05:00|29.89|27.49|30.32|27.92|30.46|28.06|29.52|27.12|0
1658329800000|2022-07-20 15:10:00|30.36|27.96|29.99|27.59|30.46|28.06|29.9|27.5|0
1658330100000|2022-07-20 15:15:00|29.89|27.49|30.31|27.91|30.5|28.1|29.66|27.26|0
1658330400000|2022-07-20 15:20:00|30.36|27.96|29.41|27.01|30.45|28.05|29.09|26.69|0
1658330700000|2022-07-20 15:25:00|29.45|27.05|29.58|27.18|29.77|27.37|28.86|26.46|0
1658331000000|2022-07-20 15:30:00|29.63|27.23|30.63|28.23|30.73|28.33|29.4|27|0
1658331300000|2022-07-20 15:35:00|30.58|28.18|29.88|27.48|31.01|28.61|29.47|27.07|0
1658331600000|2022-07-20 15:40:00|29.79|27.39|30.16|27.76|30.25|27.85|29.47|27.07|0
1658331900000|2022-07-20 15:45:00|30.25|27.85|30.48|28.08|30.72|28.32|30.21|27.81|0
1658332200000|2022-07-20 15:50:00|30.44|28.04|31.43|29.03|31.67|29.27|30.44|28.04|0
1658332500000|2022-07-20 15:55:00|31.33|28.93|31.33|28.93|31.72|29.32|31.05|28.65|0
1658332800000|2022-07-20 16:00:00|31.28|28.88|31.71|29.31|31.71|29.31|30.61|28.21|0
1658333100000|2022-07-20 16:05:00|31.61|29.21|32.39|29.99|32.49|30.09|31.56|29.16|0
1658333400000|2022-07-20 16:10:00|32.29|29.89|32.43|30.03|32.58|30.18|32.09|29.69|0
1658333700000|2022-07-20 16:15:00|32.39|29.99|32.14|29.74|32.48|30.08|31.51|29.11|0
1658334000000|2022-07-20 16:20:00|32.19|29.79|32.04|29.64|32.24|29.84|31.75|29.35|0
1658334300000|2022-07-20 16:25:00|31.99|29.59|31.03|28.63|32.09|29.69|30.98|28.58|0
1658334600000|2022-07-20 16:30:00|30.98|28.58|31.69|29.29|31.69|29.29|30.98|28.58|0
1658334900000|2022-07-20 16:35:00|31.65|29.25|31.45|29.05|31.98|29.58|31.4|29|0
1658335200000|2022-07-20 16:40:00|31.55|29.15|29.36|26.48|31.69|29.29|28.94|26.44|0
1658335500000|2022-07-20 16:45:00|29.32|26.44|27.86|24.98|29.32|26.44|27.47|24.59|0
1658335800000|2022-07-20 16:50:00|27.9|25.02|29.56|26.68|29.84|26.96|27.6|24.72|0
1658336100000|2022-07-20 16:55:00|29.47|26.59|30.06|27.18|30.45|27.57|29.29|26.41|0
1658336400000|2022-07-20 17:00:00|30.02|27.14|28.14|25.74|30.11|27.28|27.97|25.57|0
1658336700000|2022-07-20 17:05:00|28.1|25.7|27.82|24.94|28.85|26.45|26.94|24.17|0
1658337000000|2022-07-20 17:10:00|27.6|24.72|28.05|25.17|28.35|25.47|26.14|23.26|0
1658337300000|2022-07-20 17:15:00|27.96|25.08|29|26.12|29.05|26.17|27.67|24.79|0
1658337600000|2022-07-20 17:20:00|29.13|26.25|28.61|25.73|29.13|26.25|28.39|25.51|0
1658337900000|2022-07-20 17:25:00|28.56|25.68|29.98|27.1|29.98|27.1|28.39|25.51|0
1658338200000|2022-07-20 17:30:00|29.89|27.01|30.66|27.78|31.01|28.13|29.4|26.52|0
1658338500000|2022-07-20 17:35:00|30.57|27.69|30.34|27.46|30.57|27.69|29.71|26.83|0
1658338800000|2022-07-20 17:40:00|30.31|27.43|29.22|26.34|30.7|27.82|29.22|26.34|0
1658339100000|2022-07-20 17:45:00|29.17|26.29|28.12|25.24|29.44|26.56|28.07|25.19|0
1658339400000|2022-07-20 17:50:00|28.07|25.19|28.11|25.23|28.55|25.67|27.94|25.06|0
1658339700000|2022-07-20 17:55:00|28.13|25.25|26.71|23.83|28.2|25.32|26.59|23.71|0
1658340000000|2022-07-20 18:00:00|26.75|23.87|28.6|25.72|28.6|25.72|26.75|23.87|0
1658340300000|2022-07-20 18:05:00|28.65|25.77|28.99|26.11|28.99|26.11|28.25|25.37|0
1658340600000|2022-07-20 18:10:00|28.95|26.07|28.73|25.85|29.04|26.16|28.17|25.29|0
1658340900000|2022-07-20 18:15:00|28.68|25.8|29.12|26.24|29.21|26.33|28.16|25.28|0
1658341200000|2022-07-20 18:20:00|29.21|26.33|29.96|27.56|29.97|27.56|28.99|26.11|0
1658341500000|2022-07-20 18:25:00|29.91|27.51|30.6|28.2|30.88|28.48|29.82|27.42|0
1658341800000|2022-07-20 18:30:00|30.65|28.25|30.78|28.38|30.83|28.43|29.95|27.55|0
1658342100000|2022-07-20 18:35:00|30.74|28.34|31.2|28.8|31.2|28.8|30.5|28.1|0
1658342400000|2022-07-20 18:40:00|31.25|28.85|30.96|28.56|31.25|28.85|30.55|28.15|0
1658342700000|2022-07-20 18:45:00|31.01|28.61|31.2|28.8|31.2|28.8|30.64|28.24|0
1658343000000|2022-07-20 18:50:00|31.24|28.84|29.45|27.05|31.24|28.84|29.36|26.96|0
1658343300000|2022-07-20 18:55:00|29.4|27|30.56|28.16|30.82|28.42|29.04|26.64|0
1658343600000|2022-07-20 19:00:00|30.54|28.14|32.14|29.74|32.19|29.79|30.26|27.86|0
1658343900000|2022-07-20 19:05:00|32.19|29.79|31.8|29.4|32.67|30.27|31.61|29.21|0
1658344200000|2022-07-20 19:10:00|31.85|29.45|31.94|29.54|32.48|30.08|31.66|29.26|0
1658344500000|2022-07-20 19:15:00|32.09|29.69|32.52|30.12|32.77|30.37|31.8|29.4|0
1658344800000|2022-07-20 19:20:00|32.47|30.07|31.8|29.4|32.67|30.27|31.56|29.16|0
1658345100000|2022-07-20 19:25:00|31.84|29.44|32.86|30.46|32.91|30.51|31.84|29.44|0
1658345400000|2022-07-20 19:30:00|32.91|30.51|31.31|28.91|33.01|30.61|30.73|28.33|0
1658345700000|2022-07-20 19:35:00|31.22|28.82|31.37|28.97|31.8|29.4|30.84|28.44|0
1658346000000|2022-07-20 19:40:00|31.28|28.88|32.23|29.83|32.57|30.17|31.14|28.74|0
1658346300000|2022-07-20 19:45:00|32.14|29.74|31.89|29.49|32.47|30.07|31.37|28.97|0
1658346600000|2022-07-20 19:50:00|32.23|29.83|31.04|28.64|32.57|30.17|30.76|28.36|0
1658346900000|2022-07-20 19:55:00|31.18|28.78|30.89|28.49|31.46|29.06|30.57|28.17|0
1658347200000|2022-07-20 20:00:00|30.94|28.54|31.46|29.06|31.89|29.49|30.94|28.54|0
1658347500000|2022-07-20 20:05:00|31.41|29.01|31.41|29.01|31.74|29.34|30.98|28.58|0
1658347800000|2022-07-20 20:10:00|31.27|28.87|30.42|28.02|31.36|28.96|30.24|27.84|0
1658348100000|2022-07-20 20:15:00|30.58|27.78|30.14|27.34|30.76|27.96|29.66|26.86|0
1658348400000|2022-07-20 20:20:00|30.16|27.36|30.2|27.4|30.44|27.64|30|27.2|0
1658348700000|2022-07-20 20:25:00|30.18|27.38|30.02|27.22|30.25|27.45|29.79|26.99|0
1658349000000|2022-07-20 20:30:00|29.97|27.17|29.88|27.08|30.16|27.36|29.75|26.95|0
1658349300000|2022-07-20 20:35:00|29.9|27.1|29.56|26.76|29.97|27.17|29.56|26.76|0
1658349600000|2022-07-20 20:40:00|29.63|26.83|29.88|27.08|30.06|27.26|29.56|26.76|0
1658349900000|2022-07-20 20:45:00|29.9|27.1|29.69|26.89|30.01|27.21|29.69|26.89|0
1658350200000|2022-07-20 20:50:00|29.65|26.85|29.65|26.85|29.78|26.98|29.56|26.76|0
1658350500000|2022-07-20 20:55:00|29.64|26.84|29.6|26.8|29.64|26.84|29.57|26.77|0
1658350800000|2022-07-20 21:00:00|29.63|26.83|29.67|26.87|29.7|26.9|29.59|26.79|0
1658351100000|2022-07-20 21:05:00|29.71|26.91|29.69|26.89|29.77|26.97|29.54|26.74|0
1658351400000|2022-07-20 21:10:00|29.68|26.88|29.61|26.81|29.7|26.9|29.57|26.77|0
1658351700000|2022-07-20 21:15:00|29.58|26.78|29.61|26.81|29.62|26.82|29.58|26.78|0
1658352000000|2022-07-20 21:20:00|29.6|26.8|29.63|26.83|29.64|26.84|29.59|26.79|0
1658352300000|2022-07-20 21:25:00|29.71|26.91|29.87|27.07|29.9|27.1|29.67|26.87|0
1658352600000|2022-07-20 21:30:00|29.88|27.08|29.98|27.18|29.99|27.19|29.88|27.08|0
1658352900000|2022-07-20 21:35:00|29.92|27.12|30.32|27.52|30.32|27.52|29.9|27.1|0
1658353200000|2022-07-20 21:40:00|30.22|27.42|30.25|27.45|30.25|27.45|29.99|27.19|0
1658353500000|2022-07-20 21:45:00|30.3|27.5|30.34|27.54|30.37|27.57|30.3|27.5|0
1658353800000|2022-07-20 21:50:00|30.36|27.56|30.1|27.3|30.36|27.56|30.1|27.3|0
1658354100000|2022-07-20 21:55:00|30.11|27.31|29.86|27.06|30.19|27.39|29.86|27.06|0
1658354400000|2022-07-20 22:00:00|29.77|26.97|29.75|26.95|29.98|27.18|29.48|26.68|0
1658354700000|2022-07-20 22:05:00|29.79|26.99|29.61|26.81|29.88|27.08|29.52|26.72|0
1658355000000|2022-07-20 22:10:00|29.63|26.83|29.7|26.9|29.79|26.99|29.54|26.74|0
1658355300000|2022-07-20 22:15:00|29.65|26.85|29.03|26.26|29.65|26.85|28.98|26.22|0
1658355600000|2022-07-20 22:20:00|29.01|26.24|29.14|26.37|29.14|26.37|28.82|26.07|0
1658355900000|2022-07-20 22:25:00|29.19|26.41|29.42|26.62|29.6|26.8|29.17|26.39|0
1658356200000|2022-07-20 22:30:00|29.47|26.67|29.44|26.64|29.65|26.85|29.21|26.43|0
1658356500000|2022-07-20 22:35:00|29.42|26.62|28.86|26.11|29.42|26.62|28.86|26.11|0
1658356800000|2022-07-20 22:40:00|28.9|26.15|28.81|26.06|29.09|26.32|28.81|26.06|0
1658357100000|2022-07-20 22:45:00|28.83|26.08|29.08|26.31|29.2|26.42|28.81|26.06|0
1658357400000|2022-07-20 22:50:00|28.94|26.19|28.9|26.14|28.94|26.19|28.8|26.06|0
1658357700000|2022-07-20 22:55:00|28.94|26.19|29.08|26.31|29.17|26.39|28.85|26.1|0
1658358000000|2022-07-20 23:00:00|29.13|26.35|29.05|26.29|29.17|26.39|29.03|26.27|0
1658358300000|2022-07-20 23:05:00|29.03|26.27|29.49|26.69|29.54|26.74|29.03|26.27|0
1658358600000|2022-07-20 23:10:00|29.45|26.65|29.35|26.56|29.51|26.71|29.21|26.43|0
1658358900000|2022-07-20 23:15:00|29.38|26.58|29.62|26.82|29.62|26.82|29.38|26.58|0
1658359200000|2022-07-20 23:20:00|29.58|26.78|30.07|27.27|30.12|27.32|29.55|26.75|0
1658359500000|2022-07-20 23:25:00|30.12|27.32|30.16|27.36|30.35|27.55|30.09|27.29|0
1658359800000|2022-07-20 23:30:00|30.12|27.32|30.25|27.45|30.25|27.45|29.93|27.13|0
1658360100000|2022-07-20 23:35:00|30.3|27.5|30.07|27.27|30.3|27.5|30.07|27.27|0
1658360400000|2022-07-20 23:40:00|30.02|27.22|30.11|27.31|30.15|27.35|29.86|27.06|0
1658360700000|2022-07-20 23:45:00|30.08|27.28|30.27|27.47|30.36|27.56|30.06|27.26|0
1658361000000|2022-07-20 23:50:00|30.24|27.44|30.47|27.67|30.56|27.76|30.2|27.4|0
1658361300000|2022-07-20 23:55:00|30.49|27.69|29.96|27.16|30.52|27.72|29.96|27.16|0
1658361600000|2022-07-21 00:00:00|29.87|27.07|29.42|26.62|29.87|27.07|29.23|26.45|0
1658361900000|2022-07-21 00:05:00|29.47|26.67|29.14|26.36|29.47|26.67|29|26.24|0
1658362200000|2022-07-21 00:10:00|29.09|26.32|29.23|26.45|29.28|26.49|28.86|26.11|0
1658362500000|2022-07-21 00:15:00|29.28|26.49|28.19|25.5|29.42|26.62|28.19|25.5|0
1658362800000|2022-07-21 00:20:00|28.23|25.54|28.44|25.73|28.44|25.73|28|25.34|0
1658363100000|2022-07-21 00:25:00|28.46|25.75|28.48|25.77|28.57|25.85|28.18|25.5|0
1658363400000|2022-07-21 00:30:00|28.46|25.75|28.39|25.68|28.64|25.92|28.27|25.58|0
1658363700000|2022-07-21 00:35:00|28.32|25.62|28.59|25.87|28.83|26.08|28.32|25.62|0
1658364000000|2022-07-21 00:40:00|28.62|25.89|28.5|25.78|28.69|25.95|28.38|25.68|0
1658364300000|2022-07-21 00:45:00|28.54|25.83|28.87|26.12|28.96|26.2|28.54|25.83|0
1658364600000|2022-07-21 00:50:00|28.82|26.08|28.93|26.18|29.05|26.29|28.77|26.03|0
1658364900000|2022-07-21 00:55:00|28.96|26.2|29.1|26.33|29.29|26.5|28.96|26.2|0
1658365200000|2022-07-21 01:00:00|29.05|26.28|28.6|25.88|29.05|26.28|28.6|25.88|0
1658365500000|2022-07-21 01:05:00|28.56|25.84|28.37|25.67|28.56|25.84|27.98|25.32|0
1658365800000|2022-07-21 01:10:00|28.39|25.69|28.41|25.71|28.58|25.86|28.16|25.48|0
1658366100000|2022-07-21 01:15:00|28.44|25.73|28.43|25.73|28.76|26.02|28.34|25.65|0
1658366400000|2022-07-21 01:20:00|28.48|25.77|28.29|25.6|28.53|25.81|28.16|25.48|0
1658366700000|2022-07-21 01:25:00|28.25|25.56|27.07|24.49|28.25|25.56|27.07|24.49|0
1658367000000|2022-07-21 01:30:00|27.12|24.53|27.88|25.22|27.88|25.22|27.03|24.45|0
1658367300000|2022-07-21 01:35:00|27.92|25.26|28.24|25.55|28.26|25.57|27.83|25.18|0
1658367600000|2022-07-21 01:40:00|28.17|25.49|28.24|25.55|28.52|25.8|28.15|25.47|0
1658367900000|2022-07-21 01:45:00|28.28|25.59|28.07|25.4|28.28|25.59|27.69|25.05|0
1658368200000|2022-07-21 01:50:00|28.1|25.42|27.78|25.13|28.1|25.42|27.69|25.05|0
1658368500000|2022-07-21 01:55:00|27.82|25.17|28.02|25.36|28.09|25.42|27.78|25.13|0
1658368800000|2022-07-21 02:00:00|28|25.34|28.37|25.67|28.37|25.67|27.77|25.13|0
1658369100000|2022-07-21 02:05:00|28.46|25.75|28.32|25.62|28.71|25.98|28.23|25.54|0
1658369400000|2022-07-21 02:10:00|28.36|25.66|28.55|25.83|28.69|25.95|28.32|25.62|0
1658369700000|2022-07-21 02:15:00|28.59|25.87|28.59|25.87|28.78|26.04|28.48|25.76|0
1658370000000|2022-07-21 02:20:00|28.64|25.91|28.61|25.89|28.92|26.16|28.59|25.87|0
1658370300000|2022-07-21 02:25:00|28.59|25.87|28.73|25.99|28.82|26.08|28.59|25.86|0
1658370600000|2022-07-21 02:30:00|28.7|25.97|28.77|26.03|28.84|26.09|28.52|25.8|0
1658370900000|2022-07-21 02:35:00|28.82|26.07|28.86|26.11|28.91|26.16|28.72|25.99|0
1658371200000|2022-07-21 02:40:00|28.84|26.09|28.76|26.02|28.91|26.15|28.76|26.02|0
1658371500000|2022-07-21 02:45:00|28.72|25.98|28.62|25.9|28.97|26.21|28.58|25.85|0
1658371800000|2022-07-21 02:50:00|28.58|25.85|28.57|25.85|28.72|25.98|28.39|25.69|0
1658372100000|2022-07-21 02:55:00|28.53|25.81|28.57|25.85|28.62|25.89|28.43|25.73|0
1658372400000|2022-07-21 03:00:00|28.59|25.87|28.71|25.97|28.71|25.97|28.39|25.68|0
1658372700000|2022-07-21 03:05:00|28.75|26.02|28.8|26.06|28.85|26.1|28.57|25.85|0
1658373000000|2022-07-21 03:10:00|28.85|26.1|29.27|26.48|29.31|26.52|28.75|26.01|0
1658373300000|2022-07-21 03:15:00|29.31|26.52|29.12|26.35|29.36|26.56|29.03|26.26|0
1658373600000|2022-07-21 03:20:00|29.1|26.33|28.93|26.18|29.17|26.39|28.84|26.09|0
1658373900000|2022-07-21 03:25:00|28.88|26.13|28.88|26.13|28.98|26.22|28.79|26.05|0
1658374200000|2022-07-21 03:30:00|28.9|26.15|28.74|26|29.12|26.34|28.69|25.96|0
1658374500000|2022-07-21 03:35:00|28.72|25.98|28.92|26.17|28.97|26.21|28.65|25.92|0
1658374800000|2022-07-21 03:40:00|28.88|26.13|28.88|26.13|28.97|26.21|28.74|26|0
1658375100000|2022-07-21 03:45:00|28.92|26.17|28.97|26.21|29.11|26.34|28.87|26.12|0
1658375400000|2022-07-21 03:50:00|28.92|26.17|29.25|26.46|29.25|26.46|28.92|26.16|0
1658375700000|2022-07-21 03:55:00|29.22|26.44|28.96|26.2|29.25|26.46|28.91|26.16|0
1658376000000|2022-07-21 04:00:00|29.01|26.25|28.96|26.2|29.38|26.59|28.96|26.2|0
1658376300000|2022-07-21 04:05:00|29.05|26.29|28.93|26.18|29.1|26.33|28.91|26.16|0
1658376600000|2022-07-21 04:10:00|28.96|26.2|28.86|26.11|28.96|26.2|28.72|25.99|0
1658376900000|2022-07-21 04:15:00|28.91|26.15|28.95|26.19|29.05|26.28|28.81|26.07|0
1658377200000|2022-07-21 04:20:00|28.9|26.15|28.53|25.81|28.9|26.15|28.53|25.81|0
1658377500000|2022-07-21 04:25:00|28.48|25.77|28.48|25.77|28.6|25.87|28.44|25.73|0
1658377800000|2022-07-21 04:30:00|28.53|25.81|28.99|26.23|29.13|26.36|28.48|25.77|0
1658378100000|2022-07-21 04:35:00|29.04|26.27|28.78|26.04|29.04|26.27|28.62|25.89|0
1658378400000|2022-07-21 04:40:00|28.8|26.06|29.17|26.4|29.17|26.4|28.75|26.02|0
1658378700000|2022-07-21 04:45:00|29.2|26.42|29.54|26.74|29.59|26.79|29.03|26.27|0
1658379000000|2022-07-21 04:50:00|29.59|26.79|29.86|27.06|30.07|27.27|29.59|26.79|0
1658379300000|2022-07-21 04:55:00|29.91|27.11|29.54|26.74|29.95|27.15|29.54|26.74|0
1658379600000|2022-07-21 05:00:00|29.49|26.69|29.35|26.56|29.63|26.83|29.21|26.43|0
1658379900000|2022-07-21 05:05:00|29.4|26.6|29.85|27.05|29.85|27.05|29.21|26.43|0
1658380200000|2022-07-21 05:10:00|29.9|27.1|30.7|27.9|31.06|28.26|29.9|27.1|0
1658380500000|2022-07-21 05:15:00|30.73|27.93|30.36|27.56|30.77|27.97|30.31|27.51|0
1658380800000|2022-07-21 05:20:00|30.4|27.6|30.63|27.83|30.72|27.92|30.31|27.51|0
1658381100000|2022-07-21 05:25:00|30.61|27.81|30.58|27.78|30.68|27.88|30.49|27.69|0
1658381400000|2022-07-21 05:30:00|30.63|27.83|30.6|27.8|30.95|28.15|30.58|27.78|0
1658381700000|2022-07-21 05:35:00|30.58|27.78|31.23|28.43|31.23|28.43|30.49|27.69|0
1658382000000|2022-07-21 05:40:00|31.28|28.48|31.37|28.57|31.61|28.81|31.18|28.38|0
1658382300000|2022-07-21 05:45:00|31.44|28.64|31.72|28.92|31.89|29.09|31.27|28.47|0
1658382600000|2022-07-21 05:50:00|31.75|28.95|32.32|29.52|33.01|30.21|31.7|28.9|0
1658382900000|2022-07-21 05:55:00|32.27|29.47|32.46|29.66|32.56|29.76|32.13|29.33|0
1658383200000|2022-07-21 06:00:00|32.51|29.71|32.27|29.47|32.71|29.91|32.17|29.37|0
1658383500000|2022-07-21 06:05:00|32.22|29.42|32.6|29.8|32.75|29.95|32.07|29.27|0
1658383800000|2022-07-21 06:10:00|32.65|29.85|32.87|30.07|32.9|30.1|32.46|29.66|0
1658384100000|2022-07-21 06:15:00|32.85|30.05|32.45|29.65|32.85|30.05|31.88|29.08|0
1658384400000|2022-07-21 06:20:00|32.5|29.7|31.87|29.07|32.55|29.75|31.83|29.03|0
1658384700000|2022-07-21 06:25:00|31.83|29.03|31.51|28.71|32.21|29.41|31.44|28.64|0
1658385000000|2022-07-21 06:30:00|31.39|28.59|30.67|27.87|31.49|28.69|30.64|27.84|0
1658385300000|2022-07-21 06:35:00|30.64|27.84|31.37|28.57|31.37|28.57|30.5|27.7|0
1658385600000|2022-07-21 06:40:00|31.32|28.52|31.15|28.35|31.39|28.59|31.11|28.31|0
1658385900000|2022-07-21 06:45:00|31.17|28.37|30.73|27.93|31.17|28.37|30.73|27.93|0
1658386200000|2022-07-21 06:50:00|30.78|27.98|30.89|28.09|31.1|28.3|30.45|27.65|0
1658386500000|2022-07-21 06:55:00|30.91|28.11|30.63|27.83|31.05|28.25|30.45|27.65|0
1658386800000|2022-07-21 07:00:00|30.68|27.88|31.02|27.66|31.14|27.99|30.4|27.37|0
1658387100000|2022-07-21 07:05:00|30.67|27.79|30.92|28.52|31.23|28.52|30.37|27.49|0
1658387400000|2022-07-21 07:10:00|30.94|28.54|31.29|28.89|31.89|29.49|30.75|28.35|0
1658387700000|2022-07-21 07:15:00|31.27|28.87|31.45|29.05|31.55|29.15|30.56|28.16|0
1658388000000|2022-07-21 07:20:00|31.5|29.1|31.55|29.15|32|29.6|31.22|28.82|0
1658388300000|2022-07-21 07:25:00|31.57|29.17|30.1|27.7|31.64|29.24|30.1|27.7|0
1658388600000|2022-07-21 07:30:00|30.19|27.79|29.55|27.15|30.33|27.93|29.24|26.84|0
1658388900000|2022-07-21 07:35:00|29.59|27.19|29.79|27.39|29.79|27.39|29.32|26.92|0
1658389200000|2022-07-21 07:40:00|29.91|27.51|29.45|27.05|30.02|27.62|29.37|26.97|0
1658389500000|2022-07-21 07:45:00|29.41|27.01|29.95|27.55|30.04|27.64|29.41|27.01|0
1658389800000|2022-07-21 07:50:00|30.04|27.64|30.06|27.66|30.09|27.69|29.59|27.19|0
1658390100000|2022-07-21 07:55:00|30.22|27.82|29.49|27.09|30.22|27.82|29.4|27|0
1658390400000|2022-07-21 08:00:00|29.56|27.16|29.18|26.78|29.72|27.32|29.09|26.69|0
1658390700000|2022-07-21 08:05:00|29.13|26.73|29.24|26.84|29.53|27.13|28.91|26.51|0
1658391000000|2022-07-21 08:10:00|29.28|26.88|29.22|26.82|29.58|27.18|29.06|26.66|0
1658391300000|2022-07-21 08:15:00|29.17|26.77|28.9|26.5|29.33|26.93|28.72|26.32|0
1658391600000|2022-07-21 08:20:00|28.86|26.46|28.11|25.71|29.08|26.68|28.02|25.62|0
1658391900000|2022-07-21 08:25:00|28.13|25.73|28.41|26.01|28.63|26.23|28.04|25.64|0
1658392200000|2022-07-21 08:30:00|28.46|26.06|29.09|26.69|29.12|26.72|28.26|25.86|0
1658392500000|2022-07-21 08:35:00|29.16|26.76|28.72|26.32|29.3|26.9|28.58|26.18|0
1658392800000|2022-07-21 08:40:00|28.76|26.36|28.85|26.45|29.03|26.63|28.21|25.81|0
1658393100000|2022-07-21 08:45:00|28.9|26.5|28.9|26.5|29.3|26.9|28.77|26.37|0
1658393400000|2022-07-21 08:50:00|28.94|26.54|28.98|26.58|29.25|26.85|28.85|26.45|0
1658393700000|2022-07-21 08:55:00|29|26.6|29.78|27.38|29.83|27.43|28.96|26.56|0
1658394000000|2022-07-21 09:00:00|29.83|27.43|29.42|27.02|29.83|27.43|29.2|26.8|0
1658394300000|2022-07-21 09:05:00|29.38|26.98|29.51|27.11|29.62|27.22|29.29|26.89|0
1658394600000|2022-07-21 09:10:00|29.53|27.13|29.91|27.51|29.91|27.51|29.53|27.13|0
1658394900000|2022-07-21 09:15:00|29.87|27.47|29.93|27.53|30|27.6|29.53|27.13|0
1658395200000|2022-07-21 09:20:00|29.91|27.51|30.05|27.65|30.23|27.83|29.89|27.49|0
1658395500000|2022-07-21 09:25:00|30.09|27.69|29.79|27.39|30.23|27.83|29.73|27.33|0
1658395800000|2022-07-21 09:30:00|29.73|27.33|29.77|27.37|29.86|27.46|29.54|27.14|0
1658396100000|2022-07-21 09:35:00|29.79|27.39|29.86|27.46|29.86|27.46|29.38|26.98|0
1658396400000|2022-07-21 09:40:00|29.83|27.43|30.04|27.64|30.24|27.84|29.67|27.27|0
1658396700000|2022-07-21 09:45:00|30.08|27.68|30.17|27.77|30.31|27.91|29.85|27.45|0
1658397000000|2022-07-21 09:50:00|30.26|27.86|30.56|28.16|30.65|28.25|29.99|27.59|0
1658397300000|2022-07-21 09:55:00|30.54|28.14|29.97|27.57|30.71|28.31|29.51|27.11|0
1658397600000|2022-07-21 10:00:00|30.01|27.61|30.19|27.79|30.38|27.98|29.76|27.36|0
1658397900000|2022-07-21 10:05:00|30.12|27.72|30.47|28.07|30.47|28.07|29.73|27.33|0
1658398200000|2022-07-21 10:10:00|30.51|28.11|30.42|28.02|30.56|28.16|30.19|27.79|0
1658398500000|2022-07-21 10:15:00|30.37|27.97|30.65|28.25|30.79|28.39|30.14|27.74|0
1658398800000|2022-07-21 10:20:00|30.69|28.29|30.55|28.15|30.97|28.57|30.55|28.15|0
1658399100000|2022-07-21 10:25:00|30.6|28.2|30.64|28.24|30.97|28.57|30.53|28.13|0
1658399400000|2022-07-21 10:30:00|30.69|28.29|30.8|28.4|30.83|28.43|30.5|28.1|0
1658399700000|2022-07-21 10:35:00|30.78|28.38|30.54|28.14|30.8|28.4|30.41|28.01|0
1658400000000|2022-07-21 10:40:00|30.59|28.19|29.76|27.36|30.59|28.19|29.65|27.25|0
1658400300000|2022-07-21 10:45:00|29.67|27.27|29.4|27|29.85|27.45|29.4|27|0
1658400600000|2022-07-21 10:50:00|29.42|27.02|29.28|26.88|29.58|27.18|29.24|26.84|0
1658400900000|2022-07-21 10:55:00|29.26|26.86|29.53|27.13|29.75|27.35|29.08|26.68|0
1658401200000|2022-07-21 11:00:00|29.57|27.17|29.52|27.12|29.71|27.31|29.39|26.99|0
1658401500000|2022-07-21 11:05:00|29.5|27.1|29.95|27.55|30.02|27.62|29.3|26.9|0
1658401800000|2022-07-21 11:10:00|29.93|27.53|29.84|27.44|29.93|27.53|29.52|27.12|0
1658402100000|2022-07-21 11:15:00|29.79|27.39|29.79|27.39|30.16|27.76|29.75|27.35|0
1658402400000|2022-07-21 11:20:00|29.81|27.41|29.16|26.76|29.93|27.53|29.16|26.76|0
1658402700000|2022-07-21 11:25:00|29.11|26.71|29.4|27|29.47|27.07|29.07|26.67|0
1658403000000|2022-07-21 11:30:00|29.33|26.93|29.6|27.2|29.74|27.34|29.24|26.84|0
1658403300000|2022-07-21 11:35:00|29.62|27.22|28.84|26.44|29.69|27.29|28.79|26.39|0
1658403600000|2022-07-21 11:40:00|28.86|26.46|28.57|26.17|29.19|26.79|28.48|26.08|0
1658403900000|2022-07-21 11:45:00|28.52|26.12|29.3|26.9|29.3|26.9|28.48|26.08|0
1658404200000|2022-07-21 11:50:00|29.32|26.92|29.59|27.19|29.59|27.19|29.1|26.7|0
1658404500000|2022-07-21 11:55:00|29.55|27.15|29.29|26.89|29.55|27.15|29.14|26.74|0
1658404800000|2022-07-21 12:00:00|29.27|26.87|29.77|27.37|29.91|27.51|29.23|26.83|0
1658405100000|2022-07-21 12:05:00|29.81|27.41|29.95|27.55|30.36|27.96|29.68|27.28|0
1658405400000|2022-07-21 12:10:00|29.99|27.59|29.6|27.2|30.13|27.73|29.56|27.16|0
1658405700000|2022-07-21 12:15:00|29.58|27.18|31.23|27.87|31.3|27.94|28.23|25.38|0
1658406000000|2022-07-21 12:20:00|31.21|27.85|31.58|28.22|32.44|29.08|31.21|27.85|0
1658406300000|2022-07-21 12:25:00|31.53|28.17|30.88|27.52|31.53|28.17|30.6|27.24|0
1658406600000|2022-07-21 12:30:00|30.9|27.54|32.05|28.69|32.07|28.71|30.56|27.2|0
1658406900000|2022-07-21 12:35:00|32.15|28.79|32.84|29.48|32.84|29.48|31.58|28.22|0
1658407200000|2022-07-21 12:40:00|32.82|29.46|34.1|30.74|34.25|30.89|32.58|29.22|0
1658407500000|2022-07-21 12:45:00|34.15|30.79|33.12|30.72|34.15|31.27|33.04|30.19|0
1658407800000|2022-07-21 12:50:00|32.99|30.59|32.04|29.64|33.37|30.97|31.99|29.59|0
1658408100000|2022-07-21 12:55:00|32.09|29.69|31.26|28.86|32.75|30.35|31.24|28.84|0
1658408400000|2022-07-21 13:00:00|31.36|28.96|30.5|28.1|31.4|29|30.41|28.01|0
1658408700000|2022-07-21 13:05:00|30.41|28.01|29.8|27.4|30.41|28.01|29.48|27.08|0
1658409000000|2022-07-21 13:10:00|29.76|27.36|29.39|26.99|30.17|27.77|29.34|26.94|0
1658409300000|2022-07-21 13:15:00|29.34|26.94|28.62|26.22|29.98|27.58|28.53|26.13|0
1658409600000|2022-07-21 13:20:00|28.67|26.27|28.31|25.91|29.02|26.62|28.09|25.69|0
1658409900000|2022-07-21 13:25:00|28.27|25.87|28.26|25.86|28.4|26|27.91|25.51|0
1658410200000|2022-07-21 13:30:00|28.62|26.22|28.46|26.06|30.26|27.86|27.61|25.21|0
1658410500000|2022-07-21 13:35:00|28.29|25.89|29.75|27.35|29.89|27.49|27.3|24.9|0
1658410800000|2022-07-21 13:40:00|29.62|27.22|28.94|26.54|30.39|27.99|28.81|26.41|0
1658411100000|2022-07-21 13:45:00|28.5|26.1|30.02|27.62|30.44|28.04|28.15|25.75|0
1658411400000|2022-07-21 13:50:00|29.84|27.44|31.94|29.54|31.94|29.54|29.3|26.9|0
1658411700000|2022-07-21 13:55:00|31.99|29.59|31.63|29.23|32.18|29.78|31.35|28.95|0
1658412000000|2022-07-21 14:00:00|31.07|28.67|28.43|26.03|32.5|30.1|28.43|26.03|0
1658412300000|2022-07-21 14:05:00|28.52|26.12|28.6|26.2|29.59|27.19|28.04|25.64|0
1658412600000|2022-07-21 14:10:00|28.69|26.29|26.74|24.34|29|26.6|26.38|23.98|0
1658412900000|2022-07-21 14:15:00|26.67|24.27|29.57|27.17|29.98|27.58|26.63|24.23|0
1658413200000|2022-07-21 14:20:00|29.71|27.31|27.67|25.27|29.98|27.58|27.52|25.12|0
1658413500000|2022-07-21 14:25:00|27.73|25.33|26.68|24.28|27.77|25.37|26.03|23.63|0
1658413800000|2022-07-21 14:30:00|26.74|24.34|26.51|24.11|27.3|24.9|26.35|23.95|0
1658414100000|2022-07-21 14:35:00|26.64|24.24|26.83|24.43|27.53|25.13|25.95|23.55|0
1658414400000|2022-07-21 14:40:00|26.85|24.45|27.38|24.98|27.47|25.07|26.37|23.97|0
1658414700000|2022-07-21 14:45:00|27.47|25.07|26.87|24.47|27.55|25.15|26.72|24.32|0
1658415000000|2022-07-21 14:50:00|27.04|24.64|28.7|26.3|28.7|26.3|26.82|24.42|0
1658415300000|2022-07-21 14:55:00|28.79|26.39|29.95|27.55|30.09|27.69|28.52|26.12|0
1658415600000|2022-07-21 15:00:00|29.91|27.51|30.88|28.48|30.88|28.48|29.45|27.05|0
1658415900000|2022-07-21 15:05:00|30.92|28.52|30.23|27.83|30.92|28.52|29.91|27.51|0
1658416200000|2022-07-21 15:10:00|30.32|27.92|28.99|26.59|30.36|27.96|28.54|26.14|0
1658416500000|2022-07-21 15:15:00|29.08|26.68|29.21|26.81|29.49|27.09|28.54|26.14|0
1658416800000|2022-07-21 15:20:00|29.12|26.72|28.49|26.09|29.49|27.09|28.16|25.76|0
1658417100000|2022-07-21 15:25:00|28.54|26.14|29.75|27.35|29.76|27.36|28.41|26.01|0
1658417400000|2022-07-21 15:30:00|30.08|27.68|31.68|29.28|31.68|29.28|29.21|26.81|0
1658417700000|2022-07-21 15:35:00|31.58|29.18|30.91|28.51|31.92|29.52|30.91|28.51|0
1658418000000|2022-07-21 15:40:00|30.96|28.56|31.05|28.65|31.48|29.08|30.89|28.49|0
1658418300000|2022-07-21 15:45:00|31.08|28.68|30.39|27.99|31.43|29.03|30.35|27.95|0
1658418600000|2022-07-21 15:50:00|30.41|28.01|30.77|28.37|31.1|28.7|30.25|27.85|0
1658418900000|2022-07-21 15:55:00|30.86|28.46|31|28.6|31.43|29.03|30.77|28.37|0
1658419200000|2022-07-21 16:00:00|30.86|28.46|32.42|30.02|32.54|30.14|30.81|28.41|0
1658419500000|2022-07-21 16:05:00|32.44|30.04|33.79|31.39|33.84|31.44|32.2|29.8|0
1658419800000|2022-07-21 16:10:00|33.84|31.44|31.69|29.29|33.89|31.49|30.83|28.43|0
1658420100000|2022-07-21 16:15:00|31.79|29.39|31.98|29.58|32.23|29.83|31.3|28.9|0
1658420400000|2022-07-21 16:20:00|32.08|29.68|32.47|30.07|32.47|30.07|31.64|29.24|0
1658420700000|2022-07-21 16:25:00|32.42|30.02|33.42|31.02|33.52|31.12|32.22|29.82|0
1658421000000|2022-07-21 16:30:00|33.32|30.92|33.99|31.59|34.04|31.64|32.47|30.07|0
1658421300000|2022-07-21 16:35:00|34.04|31.64|34.3|31.9|34.45|32.05|33.68|31.28|0
1658421600000|2022-07-21 16:40:00|34.25|31.85|33.63|31.23|34.4|32|33.63|31.23|0
1658421900000|2022-07-21 16:45:00|33.68|31.28|33.32|30.92|33.78|31.38|33.12|30.72|0
1658422200000|2022-07-21 16:50:00|33.37|30.97|33.67|31.27|33.98|31.58|33.37|30.97|0
1658422500000|2022-07-21 16:55:00|33.73|31.33|33.93|31.53|34.13|31.73|33.52|31.12|0
1658422800000|2022-07-21 17:00:00|33.98|31.58|34.6|32.2|34.6|32.2|33.37|30.97|0
1658423100000|2022-07-21 17:05:00|34.54|32.14|34.59|32.19|35.17|32.77|34.18|31.78|0
1658423400000|2022-07-21 17:10:00|34.49|32.09|33.52|31.12|34.7|32.3|33.47|31.07|0
1658423700000|2022-07-21 17:15:00|33.49|31.09|33.46|31.06|34.03|31.63|32.87|30.47|0
1658424000000|2022-07-21 17:20:00|33.36|30.96|32.36|29.96|33.86|31.46|32.36|29.96|0
1658424300000|2022-07-21 17:25:00|32.46|30.06|33.05|30.65|33.25|30.85|31.82|29.42|0
1658424600000|2022-07-21 17:30:00|33.1|30.7|31.77|29.37|33.2|30.8|31.39|28.99|0
1658424900000|2022-07-21 17:35:00|31.63|29.23|32.85|30.45|33|30.6|31.34|28.94|0
1658425200000|2022-07-21 17:40:00|32.95|30.55|33.34|30.94|33.6|31.2|32.8|30.4|0
1658425500000|2022-07-21 17:45:00|33.44|31.04|32.77|30.37|33.5|31.1|32.55|30.15|0
1658425800000|2022-07-21 17:50:00|32.69|30.29|31.67|29.27|32.74|30.34|31.62|29.22|0
1658426100000|2022-07-21 17:55:00|31.57|29.17|32.79|30.39|32.89|30.49|31.47|29.07|0
1658426400000|2022-07-21 18:00:00|32.84|30.44|32.93|30.53|33.18|30.78|32.44|30.04|0
1658426700000|2022-07-21 18:05:00|32.98|30.58|33.63|31.23|33.99|31.59|32.74|30.34|0
1658427000000|2022-07-21 18:10:00|33.58|31.18|34.29|31.89|34.29|31.89|33.43|31.03|0
1658427300000|2022-07-21 18:15:00|34.34|31.94|34.29|31.89|34.6|32.2|33.86|31.46|0
1658427600000|2022-07-21 18:20:00|34.24|31.84|34.39|31.99|34.7|32.3|34.14|31.74|0
1658427900000|2022-07-21 18:25:00|34.34|31.94|34.34|31.94|34.55|32.15|33.78|31.38|0
1658428200000|2022-07-21 18:30:00|34.18|31.78|33.42|31.02|34.18|31.78|33.42|31.02|0
1658428500000|2022-07-21 18:35:00|33.37|30.97|34.02|31.62|34.02|31.62|32.92|30.52|0
1658428800000|2022-07-21 18:40:00|34.08|31.68|32.91|30.51|34.08|31.68|32.86|30.46|0
1658429100000|2022-07-21 18:45:00|32.96|30.56|33.31|30.91|33.31|30.91|32.57|30.17|0
1658429400000|2022-07-21 18:50:00|33.36|30.96|33.51|31.11|33.66|31.26|32.96|30.56|0
1658429700000|2022-07-21 18:55:00|33.56|31.16|33.76|31.36|34.27|31.87|33.36|30.96|0
1658430000000|2022-07-21 19:00:00|33.71|31.31|34.78|32.38|34.78|32.38|33.71|31.31|0
1658430300000|2022-07-21 19:05:00|34.68|32.28|35.78|33.38|35.83|33.43|34.52|32.12|0
1658430600000|2022-07-21 19:10:00|35.83|33.43|34.75|32.35|35.83|33.43|34.47|32.07|0
1658430900000|2022-07-21 19:15:00|34.68|32.28|34.72|32.32|34.91|32.51|34.01|31.61|0
1658431200000|2022-07-21 19:20:00|34.62|32.22|34.46|32.06|34.72|32.32|34.16|31.76|0
1658431500000|2022-07-21 19:25:00|34.51|32.11|34.98|32.58|35.29|32.89|34.46|32.06|0
1658431800000|2022-07-21 19:30:00|34.93|32.53|35.29|32.89|35.5|33.1|34.56|32.16|0
1658432100000|2022-07-21 19:35:00|35.34|32.94|34.77|32.37|35.82|33.42|34.71|32.31|0
1658432400000|2022-07-21 19:40:00|34.71|32.31|35.5|33.1|35.55|33.15|34.71|32.31|0
1658432700000|2022-07-21 19:45:00|35.44|33.04|35.44|33.04|35.71|33.31|35.15|32.75|0
1658433000000|2022-07-21 19:50:00|36.13|33.73|36.56|34.16|36.67|34.27|36.08|33.68|0
1658433300000|2022-07-21 19:55:00|36.53|34.13|36.16|33.76|37.64|35.24|35.57|33.17|0
1658433600000|2022-07-21 20:00:00|36.21|33.81|36.05|33.65|36.76|34.36|36|33.6|0
1658433900000|2022-07-21 20:05:00|35.99|33.59|35.56|33.16|35.99|33.59|35.51|33.11|0
1658434200000|2022-07-21 20:10:00|35.51|33.11|33.68|31.28|35.51|33.11|33.68|31.28|0
1658434500000|2022-07-21 20:15:00|33.93|31.13|33.42|30.62|34.24|31.44|33.32|30.52|0
1658434800000|2022-07-21 20:20:00|33.52|30.72|33.67|30.87|33.93|31.13|33.11|30.31|0
1658435100000|2022-07-21 20:25:00|33.72|30.92|33.72|30.92|33.82|31.02|33.67|30.87|0
1658435400000|2022-07-21 20:30:00|33.77|30.97|33.92|31.12|34.02|31.22|33.72|30.92|0
1658435700000|2022-07-21 20:35:00|33.97|31.17|33.97|31.17|34.33|31.53|33.97|31.17|0
1658436000000|2022-07-21 20:40:00|34.02|31.22|33.71|30.91|34.17|31.37|33.66|30.86|0
1658436300000|2022-07-21 20:45:00|33.66|30.86|33.81|31.01|33.81|31.01|33.56|30.76|0
1658436600000|2022-07-21 20:50:00|33.66|30.86|33.6|30.8|33.81|31.01|33.55|30.75|0
1658436900000|2022-07-21 20:55:00|33.55|30.75|34.14|31.34|34.14|31.34|33.55|30.75|0
1658437200000|2022-07-21 21:00:00|34.1|31.3|33.99|31.19|34.13|31.33|33.95|31.15|0
1658437500000|2022-07-21 21:05:00|34.04|31.24|34.02|31.22|34.05|31.25|33.93|31.13|0
1658437800000|2022-07-21 21:10:00|33.96|31.16|34.12|31.32|34.16|31.36|33.96|31.16|0
1658438100000|2022-07-21 21:15:00|34.13|31.33|34.16|31.36|34.21|31.41|34.11|31.31|0
1658438400000|2022-07-21 21:20:00|34.17|31.37|33.97|31.17|34.17|31.37|33.91|31.11|0
1658438700000|2022-07-21 21:25:00|34|31.2|33.9|31.1|34|31.2|33.83|31.03|0
1658439000000|2022-07-21 21:30:00|33.92|31.12|33.94|31.14|33.94|31.14|33.81|31.01|0
1658439300000|2022-07-21 21:35:00|33.91|31.11|33.9|31.1|34.03|31.23|33.89|31.09|0
1658439600000|2022-07-21 21:40:00|33.88|31.08|33.88|31.08|33.9|31.1|33.85|31.05|0
1658439900000|2022-07-21 21:45:00|33.87|31.07|33.76|30.96|33.88|31.08|33.76|30.96|0
1658440200000|2022-07-21 21:50:00|33.8|31|33.8|31|33.9|31.1|33.66|30.86|0
1658440500000|2022-07-21 21:55:00|33.81|31.01|33.7|30.9|33.81|31.01|33.69|30.89|0
1658440800000|2022-07-21 22:00:00|33.54|30.74|32.94|30.14|33.72|30.92|32.86|30.06|0
1658441100000|2022-07-21 22:05:00|32.84|30.04|32.66|29.86|32.84|30.04|32.36|29.56|0
1658441400000|2022-07-21 22:10:00|32.71|29.91|32.66|29.86|32.76|29.96|32.36|29.56|0
1658441700000|2022-07-21 22:15:00|32.63|29.83|33.16|30.36|33.16|30.36|32.46|29.66|0
1658442000000|2022-07-21 22:20:00|33.1|30.3|33.1|30.3|33.63|30.83|33.1|30.3|0
1658442300000|2022-07-21 22:25:00|33.15|30.35|33.4|30.6|33.58|30.78|33.05|30.25|0
1658442600000|2022-07-21 22:30:00|33.45|30.65|33.5|30.7|33.76|30.96|33.25|30.45|0
1658442900000|2022-07-21 22:35:00|33.4|30.6|33.04|30.24|33.4|30.6|32.99|30.19|0
1658443200000|2022-07-21 22:40:00|32.99|30.19|33.09|30.29|33.2|30.4|32.99|30.19|0
1658443500000|2022-07-21 22:45:00|33.07|30.27|33.19|30.39|33.29|30.49|32.89|30.09|0
1658443800000|2022-07-21 22:50:00|33.24|30.44|33.04|30.24|33.24|30.44|32.89|30.09|0
1658444100000|2022-07-21 22:55:00|33.09|30.29|33.01|30.21|33.19|30.39|32.98|30.18|0
1658444400000|2022-07-21 23:00:00|33.06|30.26|33.01|30.21|33.08|30.28|32.88|30.08|0
1658444700000|2022-07-21 23:05:00|33.03|30.23|32.93|30.13|33.08|30.28|32.83|30.03|0
1658445000000|2022-07-21 23:10:00|32.88|30.08|32.88|30.08|33.03|30.23|32.88|30.08|0
1658445300000|2022-07-21 23:15:00|32.93|30.13|32.77|29.97|33.03|30.23|32.63|29.83|0
1658445600000|2022-07-21 23:20:00|32.75|29.95|32.8|30|32.82|30.02|32.62|29.82|0
1658445900000|2022-07-21 23:25:00|32.77|29.97|33.12|30.32|33.17|30.37|32.72|29.92|0
1658446200000|2022-07-21 23:30:00|33.07|30.27|33.17|30.37|33.32|30.52|32.87|30.07|0
1658446500000|2022-07-21 23:35:00|33.12|30.32|32.86|30.06|33.12|30.32|32.76|29.96|0
1658446800000|2022-07-21 23:40:00|32.91|30.11|33.06|30.26|33.11|30.31|32.89|30.09|0
1658447100000|2022-07-21 23:45:00|33.01|30.21|33.01|30.21|33.16|30.36|32.81|30.01|0
1658447400000|2022-07-21 23:50:00|32.98|30.18|32.56|29.76|33.01|30.21|32.51|29.71|0
1658447700000|2022-07-21 23:55:00|32.61|29.81|32.56|29.76|32.71|29.91|32.46|29.66|0
1658448000000|2022-07-22 00:00:00|32.46|29.66|32.35|29.55|32.46|29.66|31.86|29.06|0
1658448300000|2022-07-22 00:05:00|32.4|29.6|32.06|29.26|32.4|29.6|32.06|29.26|0
1658448600000|2022-07-22 00:10:00|32.03|29.23|32.15|29.35|32.2|29.4|31.86|29.06|0
1658448900000|2022-07-22 00:15:00|32.13|29.33|32.55|29.75|32.7|29.9|32.1|29.3|0
1658449200000|2022-07-22 00:20:00|32.59|29.79|32.69|29.89|32.84|30.04|32.54|29.74|0
1658449500000|2022-07-22 00:25:00|32.74|29.94|32.49|29.69|32.89|30.09|32.49|29.69|0
1658449800000|2022-07-22 00:30:00|32.51|29.71|32.64|29.84|32.89|30.09|32.49|29.69|0
1658450100000|2022-07-22 00:35:00|32.61|29.81|32.93|30.13|32.98|30.18|32.34|29.54|0
1658450400000|2022-07-22 00:40:00|32.98|30.18|32.58|29.78|32.98|30.18|32.53|29.73|0
1658450700000|2022-07-22 00:45:00|32.53|29.73|32.75|29.95|32.83|30.03|32.53|29.73|0
1658451000000|2022-07-22 00:50:00|32.73|29.93|32.93|30.13|32.98|30.18|32.73|29.93|0
1658451300000|2022-07-22 00:55:00|32.98|30.18|33.12|30.32|33.18|30.38|32.88|30.08|0
1658451600000|2022-07-22 01:00:00|33.1|30.3|32.5|29.7|33.12|30.32|32.37|29.57|0
1658451900000|2022-07-22 01:05:00|32.47|29.67|32.47|29.67|32.67|29.87|32.42|29.62|0
1658452200000|2022-07-22 01:10:00|32.42|29.62|32.42|29.62|32.47|29.67|32.22|29.42|0
1658452500000|2022-07-22 01:15:00|32.39|29.59|32.22|29.42|32.47|29.67|31.97|29.17|0
1658452800000|2022-07-22 01:20:00|32.27|29.47|32.34|29.54|32.51|29.71|32.17|29.37|0
1658453100000|2022-07-22 01:25:00|32.31|29.51|32.61|29.81|32.81|30.01|32.31|29.51|0
1658453400000|2022-07-22 01:30:00|32.66|29.86|33.06|30.26|33.06|30.26|32.66|29.86|0
1658453700000|2022-07-22 01:35:00|33.11|30.31|33.36|30.56|33.56|30.76|32.91|30.11|0
1658454000000|2022-07-22 01:40:00|33.41|30.61|33.63|30.83|33.92|31.12|33.36|30.56|0
1658454300000|2022-07-22 01:45:00|33.66|30.86|33.12|30.32|33.66|30.86|33.1|30.3|0
1658454600000|2022-07-22 01:50:00|33.1|30.3|33.15|30.35|33.3|30.5|32.9|30.1|0
1658454900000|2022-07-22 01:55:00|33.12|30.32|33.32|30.52|33.37|30.57|33.05|30.25|0
1658455200000|2022-07-22 02:00:00|33.3|30.5|33.42|30.62|33.5|30.7|33.14|30.34|0
1658455500000|2022-07-22 02:05:00|33.45|30.65|33.04|30.24|33.47|30.67|33.04|30.24|0
1658455800000|2022-07-22 02:10:00|33.06|30.26|32.79|29.99|33.06|30.26|32.79|29.99|0
1658456100000|2022-07-22 02:15:00|32.69|29.89|32.83|30.03|32.89|30.09|32.59|29.79|0
1658456400000|2022-07-22 02:20:00|32.81|30.01|32.63|29.83|32.93|30.13|32.63|29.83|0
1658456700000|2022-07-22 02:25:00|32.58|29.78|32.48|29.68|32.75|29.95|32.38|29.58|0
1658457000000|2022-07-22 02:30:00|32.43|29.63|32.43|29.63|32.63|29.83|32.38|29.58|0
1658457300000|2022-07-22 02:35:00|32.4|29.6|32.1|29.3|32.43|29.63|32.08|29.28|0
1658457600000|2022-07-22 02:40:00|32.13|29.33|32.52|29.72|32.52|29.72|32.13|29.33|0
1658457900000|2022-07-22 02:45:00|32.55|29.75|32.37|29.57|32.57|29.77|32.32|29.52|0
1658458200000|2022-07-22 02:50:00|32.35|29.55|32.49|29.69|32.62|29.82|32.27|29.47|0
1658458500000|2022-07-22 02:55:00|32.52|29.72|32.32|29.52|32.52|29.72|32.32|29.52|0
1658458800000|2022-07-22 03:00:00|32.34|29.54|32.51|29.71|32.71|29.91|32.34|29.54|0
1658459100000|2022-07-22 03:05:00|32.56|29.76|32.51|29.71|32.61|29.81|32.31|29.51|0
1658459400000|2022-07-22 03:10:00|32.46|29.66|32.61|29.81|32.71|29.91|32.46|29.66|0
1658459700000|2022-07-22 03:15:00|32.63|29.83|32.41|29.61|32.81|30.01|32.41|29.61|0
1658460000000|2022-07-22 03:20:00|32.36|29.56|32.26|29.46|32.43|29.63|32.11|29.31|0
1658460300000|2022-07-22 03:25:00|32.25|29.45|32.6|29.8|32.6|29.8|32.21|29.41|0
1658460600000|2022-07-22 03:30:00|32.62|29.82|32.75|29.95|32.82|30.02|32.57|29.77|0
1658460900000|2022-07-22 03:35:00|32.77|29.97|32.64|29.84|32.79|29.99|32.55|29.75|0
1658461200000|2022-07-22 03:40:00|32.69|29.89|32.79|29.99|32.79|29.99|32.59|29.79|0
1658461500000|2022-07-22 03:45:00|32.77|29.97|32.79|29.99|32.94|30.14|32.74|29.94|0
1658461800000|2022-07-22 03:50:00|32.81|30.01|32.61|29.81|32.84|30.04|32.59|29.79|0
1658462100000|2022-07-22 03:55:00|32.64|29.84|32.88|30.08|32.88|30.08|32.64|29.84|0
1658462400000|2022-07-22 04:00:00|32.93|30.13|33.03|30.23|33.03|30.23|32.88|30.08|0
1658462700000|2022-07-22 04:05:00|32.98|30.18|33.08|30.28|33.08|30.28|32.93|30.13|0
1658463000000|2022-07-22 04:10:00|33.13|30.33|32.93|30.13|33.13|30.33|32.93|30.13|0
1658463300000|2022-07-22 04:15:00|32.9|30.1|32.92|30.12|32.92|30.12|32.77|29.97|0
1658463600000|2022-07-22 04:20:00|32.9|30.1|32.97|30.17|33.07|30.27|32.9|30.1|0
1658463900000|2022-07-22 04:25:00|32.92|30.12|32.82|30.02|32.97|30.17|32.77|29.97|0
1658464200000|2022-07-22 04:30:00|32.87|30.07|32.57|29.77|32.87|30.07|32.57|29.77|0
1658464500000|2022-07-22 04:35:00|32.59|29.79|32.66|29.86|32.81|30.01|32.57|29.77|0
1658464800000|2022-07-22 04:40:00|32.61|29.81|32.61|29.81|32.71|29.91|32.56|29.76|0
1658465100000|2022-07-22 04:45:00|32.56|29.76|32.61|29.81|32.71|29.91|32.56|29.76|0
1658465400000|2022-07-22 04:50:00|32.56|29.76|32.56|29.76|32.61|29.81|32.51|29.71|0
1658465700000|2022-07-22 04:55:00|32.53|29.73|32.36|29.56|32.66|29.86|32.33|29.53|0
1658466000000|2022-07-22 05:00:00|32.31|29.51|32.75|29.95|32.75|29.95|32.16|29.36|0
1658466300000|2022-07-22 05:05:00|32.7|29.9|32.45|29.65|32.95|30.15|32.3|29.5|0
1658466600000|2022-07-22 05:10:00|32.4|29.6|32.05|29.25|32.55|29.75|31.61|28.81|0
1658466900000|2022-07-22 05:15:00|32|29.2|32.2|29.4|32.3|29.5|31.81|29.01|0
1658467200000|2022-07-22 05:20:00|32.25|29.45|32.2|29.4|32.3|29.5|32.1|29.3|0
1658467500000|2022-07-22 05:25:00|32.22|29.42|32.59|29.79|32.59|29.79|32.22|29.42|0
1658467800000|2022-07-22 05:30:00|32.54|29.74|31.97|29.17|32.59|29.79|31.72|28.92|0
1658468100000|2022-07-22 05:35:00|31.99|29.19|31.89|29.09|32.04|29.24|31.75|28.95|0
1658468400000|2022-07-22 05:40:00|31.84|29.04|31.74|28.94|31.99|29.19|31.74|28.94|0
1658468700000|2022-07-22 05:45:00|31.79|28.99|31.84|29.04|31.94|29.14|31.74|28.94|0
1658469000000|2022-07-22 05:50:00|31.89|29.09|31.84|29.04|31.94|29.14|31.74|28.94|0
1658469300000|2022-07-22 05:55:00|31.79|28.99|31.79|28.99|31.98|29.18|31.74|28.94|0
1658469600000|2022-07-22 06:00:00|31.86|29.06|31.88|29.08|32.37|29.57|31.83|29.03|0
1658469900000|2022-07-22 06:05:00|31.98|29.18|32.03|29.23|32.32|29.52|31.88|29.08|0
1658470200000|2022-07-22 06:10:00|31.98|29.18|32.29|29.49|32.42|29.62|31.88|29.08|0
1658470500000|2022-07-22 06:15:00|32.27|29.47|32.19|29.39|32.57|29.77|32.12|29.32|0
1658470800000|2022-07-22 06:20:00|32.22|29.42|32.9|30.1|32.9|30.1|32.17|29.37|0
1658471100000|2022-07-22 06:25:00|32.87|30.07|33.1|30.3|33.15|30.35|32.5|29.7|0
1658471400000|2022-07-22 06:30:00|33.05|30.25|33.09|30.29|33.4|30.6|32.95|30.15|0
1658471700000|2022-07-22 06:35:00|33.04|30.24|33.09|30.29|33.24|30.44|33.02|30.22|0
1658472000000|2022-07-22 06:40:00|33.14|30.34|33.44|30.64|33.59|30.79|33.04|30.24|0
1658472300000|2022-07-22 06:45:00|33.39|30.59|33.95|31.15|34.1|31.3|33.39|30.59|0
1658472600000|2022-07-22 06:50:00|33.92|31.12|33.59|30.79|33.92|31.12|33.39|30.59|0
1658472900000|2022-07-22 06:55:00|33.61|30.81|33.71|30.91|33.74|30.94|33.43|30.63|0
1658473200000|2022-07-22 07:00:00|33.89|31.09|34.43|31.63|34.49|31.69|32.74|29.94|0
1658473500000|2022-07-22 07:05:00|34.49|31.69|34.49|32.09|34.49|32.09|33.52|31.12|0
1658473800000|2022-07-22 07:10:00|34.41|32.01|34.98|32.58|34.98|32.58|34.23|31.83|0
1658474100000|2022-07-22 07:15:00|35.01|32.61|33.97|31.57|35.22|32.82|33.97|31.57|0
1658474400000|2022-07-22 07:20:00|34.07|31.67|34.69|32.29|34.87|32.47|34.07|31.67|0
1658474700000|2022-07-22 07:25:00|34.74|32.34|33.99|31.59|35|32.6|33.99|31.59|0
1658475000000|2022-07-22 07:30:00|34.07|31.67|33.5|31.1|34.27|31.87|33.12|30.72|0
1658475300000|2022-07-22 07:35:00|33.45|31.05|32.7|30.3|33.86|31.46|32.5|30.1|0
1658475600000|2022-07-22 07:40:00|32.65|30.25|32.59|30.19|32.94|30.54|32.35|29.95|0
1658475900000|2022-07-22 07:45:00|32.64|30.24|32.89|30.49|32.94|30.54|32.62|30.22|0
1658476200000|2022-07-22 07:50:00|32.91|30.51|33.01|30.61|33.06|30.66|32.46|30.06|0
1658476500000|2022-07-22 07:55:00|33.04|30.64|33.34|30.94|33.74|31.34|33.04|30.64|0
1658476800000|2022-07-22 08:00:00|33.54|31.14|32.93|30.53|33.59|31.19|32.63|30.23|0
1658477100000|2022-07-22 08:05:00|32.98|30.58|32.63|30.23|33.03|30.63|32.48|30.08|0
1658477400000|2022-07-22 08:10:00|32.61|30.21|33.66|31.26|33.66|31.26|32.58|30.18|0
1658477700000|2022-07-22 08:15:00|33.58|31.18|33.33|30.93|34.04|31.64|33.33|30.93|0
1658478000000|2022-07-22 08:20:00|33.35|30.95|33.25|30.85|33.43|31.03|32.92|30.52|0
1658478300000|2022-07-22 08:25:00|33.27|30.87|33.88|31.48|33.88|31.48|33.27|30.87|0
1658478600000|2022-07-22 08:30:00|33.93|31.53|33.62|31.22|34.09|31.69|33.32|30.92|0
1658478900000|2022-07-22 08:35:00|33.67|31.27|34.03|31.63|34.24|31.84|33.67|31.27|0
1658479200000|2022-07-22 08:40:00|34.08|31.68|34.13|31.73|34.75|32.35|34.03|31.63|0
1658479500000|2022-07-22 08:45:00|34.1|31.7|33.92|31.52|34.44|32.04|33.84|31.44|0
1658479800000|2022-07-22 08:50:00|33.95|31.55|34.02|31.62|34.23|31.83|33.89|31.49|0
1658480100000|2022-07-22 08:55:00|34.07|31.67|33.99|31.59|34.15|31.75|33.79|31.39|0
1658480400000|2022-07-22 09:00:00|33.97|31.57|34.22|31.82|34.48|32.08|33.84|31.44|0
1658480700000|2022-07-22 09:05:00|34.2|31.8|34.4|32|34.9|32.5|34.2|31.8|0
1658481000000|2022-07-22 09:10:00|34.43|32.03|34.58|32.18|35|32.6|34.43|32.03|0
1658481300000|2022-07-22 09:15:00|34.55|32.15|35.1|32.7|35.26|32.86|34.55|32.15|0
1658481600000|2022-07-22 09:20:00|35.13|32.73|34.84|32.44|35.21|32.81|34.68|32.28|0
1658481900000|2022-07-22 09:25:00|34.81|32.41|34.01|31.61|34.84|32.44|33.99|31.59|0
1658482200000|2022-07-22 09:30:00|34.04|31.64|33.73|31.33|34.14|31.74|33.73|31.33|0
1658482500000|2022-07-22 09:35:00|33.78|31.38|33.62|31.22|33.98|31.58|33.57|31.17|0
1658482800000|2022-07-22 09:40:00|33.67|31.27|33.85|31.45|33.98|31.58|33.65|31.25|0
1658483100000|2022-07-22 09:45:00|33.83|31.43|34.23|31.83|34.23|31.83|33.72|31.32|0
1658483400000|2022-07-22 09:50:00|34.26|31.86|34.23|31.83|34.49|32.09|34.15|31.75|0
1658483700000|2022-07-22 09:55:00|34.2|31.8|33.66|31.26|34.28|31.88|33.66|31.26|0
1658484000000|2022-07-22 10:00:00|33.72|31.32|34.59|32.19|34.64|32.24|33.66|31.26|0
1658484300000|2022-07-22 10:05:00|34.64|32.24|34.28|31.88|34.8|32.4|33.97|31.57|0
1658484600000|2022-07-22 10:10:00|34.25|31.85|33.94|31.54|34.3|31.9|33.71|31.31|0
1658484900000|2022-07-22 10:15:00|33.99|31.59|34.04|31.64|34.04|31.64|33.6|31.2|0
1658485200000|2022-07-22 10:20:00|34.06|31.66|33.83|31.43|34.12|31.72|33.7|31.3|0
1658485500000|2022-07-22 10:25:00|33.75|31.35|34.03|31.63|34.06|31.66|33.7|31.3|0
1658485800000|2022-07-22 10:30:00|34.06|31.66|34.55|32.15|34.57|32.17|33.9|31.5|0
1658486100000|2022-07-22 10:35:00|34.57|32.17|34.62|32.22|34.84|32.44|34.52|32.12|0
1658486400000|2022-07-22 10:40:00|34.65|32.25|35.04|32.64|35.09|32.69|34.47|32.07|0
1658486700000|2022-07-22 10:45:00|34.99|32.59|34.99|32.59|35.25|32.85|34.99|32.59|0
1658487000000|2022-07-22 10:50:00|35.04|32.64|34.72|32.32|35.25|32.85|34.62|32.22|0
1658487300000|2022-07-22 10:55:00|34.67|32.27|34.41|32.01|34.93|32.53|34.3|31.9|0
1658487600000|2022-07-22 11:00:00|34.35|31.95|34.14|31.74|34.51|32.11|33.78|31.38|0
1658487900000|2022-07-22 11:05:00|34.12|31.72|33.99|31.59|34.2|31.8|33.68|31.28|0
1658488200000|2022-07-22 11:10:00|34.04|31.64|33.76|31.36|34.09|31.69|33.66|31.26|0
1658488500000|2022-07-22 11:15:00|33.74|31.34|33.66|31.26|33.97|31.57|33.51|31.11|0
1658488800000|2022-07-22 11:20:00|33.71|31.31|33.76|31.36|33.86|31.46|33.6|31.2|0
1658489100000|2022-07-22 11:25:00|33.81|31.41|34.22|31.82|34.22|31.82|33.76|31.36|0
1658489400000|2022-07-22 11:30:00|34.27|31.87|33.93|31.53|34.32|31.92|33.7|31.3|0
1658489700000|2022-07-22 11:35:00|33.91|31.51|34.21|31.81|34.26|31.86|33.7|31.3|0
1658490000000|2022-07-22 11:40:00|34.16|31.76|34.52|32.12|34.78|32.38|34.16|31.76|0
1658490300000|2022-07-22 11:45:00|34.57|32.17|34.68|32.28|34.99|32.59|34.37|31.97|0
1658490600000|2022-07-22 11:50:00|34.62|32.22|34.99|32.59|34.99|32.59|34.57|32.17|0
1658490900000|2022-07-22 11:55:00|35.04|32.64|35.25|32.85|35.36|32.96|34.83|32.43|0
1658491200000|2022-07-22 12:00:00|35.2|32.8|34.62|32.22|35.2|32.8|34.48|32.08|0
1658491500000|2022-07-22 12:05:00|34.56|32.16|33.8|31.4|34.9|32.5|33.06|30.66|0
1658491800000|2022-07-22 12:10:00|33.75|31.35|34.11|31.71|34.11|31.71|33.64|31.24|0
1658492100000|2022-07-22 12:15:00|34.06|31.66|34.52|32.12|34.58|32.18|34.03|31.63|0
1658492400000|2022-07-22 12:20:00|34.47|32.07|34.57|32.17|34.68|32.28|34.26|31.86|0
1658492700000|2022-07-22 12:25:00|34.63|32.23|34.05|31.65|34.63|32.23|34|31.6|0
1658493000000|2022-07-22 12:30:00|34|31.6|34.15|31.75|34.47|32.07|33.94|31.54|0
1658493300000|2022-07-22 12:35:00|34.1|31.7|33.94|31.54|34.25|31.85|33.79|31.39|0
1658493600000|2022-07-22 12:40:00|33.89|31.49|34.04|31.64|34.15|31.75|33.6|31.2|0
1658493900000|2022-07-22 12:45:00|34.09|31.69|34.35|31.95|34.51|32.11|33.99|31.59|0
1658494200000|2022-07-22 12:50:00|34.3|31.9|34.24|31.84|34.4|32|34.04|31.64|0
1658494500000|2022-07-22 12:55:00|34.19|31.79|34.03|31.63|34.19|31.79|33.88|31.48|0
1658494800000|2022-07-22 13:00:00|34.09|31.69|34.29|31.89|34.5|32.1|33.93|31.53|0
1658495100000|2022-07-22 13:05:00|34.24|31.84|34.39|31.99|34.76|32.36|34.19|31.79|0
1658495400000|2022-07-22 13:10:00|34.45|32.05|35.03|32.63|35.13|32.73|34.39|31.99|0
1658495700000|2022-07-22 13:15:00|34.97|32.57|34.81|32.41|35.02|32.62|34.71|32.31|0
1658496000000|2022-07-22 13:20:00|34.86|32.46|35.42|33.02|35.55|33.15|34.81|32.41|0
1658496300000|2022-07-22 13:25:00|35.39|32.99|35.5|33.1|35.55|33.15|35.13|32.73|0
1658496600000|2022-07-22 13:30:00|35.34|32.94|34.01|31.61|36.72|34.32|33.96|31.56|0
1658496900000|2022-07-22 13:35:00|33.96|31.56|36.8|34.4|36.8|34.4|33.34|30.94|0
1658497200000|2022-07-22 13:40:00|36.96|34.56|36.25|33.85|37.24|34.84|35.97|33.57|0
1658497500000|2022-07-22 13:45:00|36.74|34.34|36.46|34.06|36.96|34.56|34.68|32.28|0
1658497800000|2022-07-22 13:50:00|36.3|33.9|35.11|32.71|37.91|35.51|34.68|32.28|0
1658498100000|2022-07-22 13:55:00|34.89|32.49|33.27|30.87|34.89|32.49|33.27|30.87|0
1658498400000|2022-07-22 14:00:00|33.32|30.92|33.86|31.46|34.39|31.99|32.17|29.77|0
1658498700000|2022-07-22 14:05:00|33.81|31.41|32.84|30.44|33.97|31.57|32.39|29.99|0
1658499000000|2022-07-22 14:10:00|32.74|30.34|35.06|32.66|35.17|32.77|32.74|30.34|0
1658499300000|2022-07-22 14:15:00|35.01|32.61|35.7|33.3|35.97|33.57|35.01|32.61|0
1658499600000|2022-07-22 14:20:00|35.62|33.22|33.8|31.4|35.62|33.22|33.44|31.04|0
1658499900000|2022-07-22 14:25:00|33.75|31.35|34.22|31.82|34.27|31.87|32.57|30.17|0
1658500200000|2022-07-22 14:30:00|34.16|31.76|33.69|31.29|34.82|32.42|33.59|31.19|0
1658500500000|2022-07-22 14:35:00|33.74|31.34|33.53|31.13|34.06|31.66|33.12|30.72|0
1658500800000|2022-07-22 14:40:00|33.28|30.88|33.79|31.39|34.68|32.28|33.07|30.67|0
1658501100000|2022-07-22 14:45:00|33.74|31.34|34|31.6|34.42|32.02|33.43|31.03|0
1658501400000|2022-07-22 14:50:00|34.1|31.7|35.26|32.86|35.53|33.13|33.68|31.28|0
1658501700000|2022-07-22 14:55:00|35.32|32.92|34.74|32.34|35.59|33.19|34.58|32.18|0
1658502000000|2022-07-22 15:00:00|34.69|32.29|31.16|28.76|34.69|32.29|31.16|28.76|0
1658502300000|2022-07-22 15:05:00|31.01|28.61|31.7|29.3|32|29.6|30.91|28.51|0
1658502600000|2022-07-22 15:10:00|31.65|29.25|32.3|29.9|32.45|30.05|31.6|29.2|0
1658502900000|2022-07-22 15:15:00|32.35|29.95|31.8|29.4|32.35|29.95|31.15|28.75|0
1658503200000|2022-07-22 15:20:00|31.75|29.35|29.51|27.11|31.8|29.4|29.51|27.11|0
1658503500000|2022-07-22 15:25:00|29.53|27.13|30.35|27.95|31.17|28.77|29.51|27.11|0
1658503800000|2022-07-22 15:30:00|30.3|27.9|30.04|27.64|30.69|28.29|29.27|26.87|0
1658504100000|2022-07-22 15:35:00|29.99|27.59|29.48|27.08|30.28|27.88|28.45|26.05|0
1658504400000|2022-07-22 15:40:00|29.38|26.98|29.16|26.76|30.18|27.78|28.6|26.2|0
1658504700000|2022-07-22 15:45:00|29.21|26.81|29.95|27.55|30.09|27.69|29.16|26.76|0
1658505000000|2022-07-22 15:50:00|29.9|27.5|30.56|28.16|30.73|28.33|29.58|27.18|0
1658505300000|2022-07-22 15:55:00|30.52|28.12|30.53|28.13|30.53|28.13|29.67|27.27|0
1658505600000|2022-07-22 16:00:00|30.43|28.03|29.45|27.05|30.81|28.41|29.17|26.77|0
1658505900000|2022-07-22 16:05:00|29.54|27.14|28.94|26.54|29.68|27.28|28.89|26.49|0
1658506200000|2022-07-22 16:10:00|28.85|26.45|28.12|25.72|28.85|26.45|27.77|25.37|0
1658506500000|2022-07-22 16:15:00|28.08|25.68|28.59|26.19|29.12|26.72|28.08|25.68|0
1658506800000|2022-07-22 16:20:00|28.66|26.26|28.16|25.76|28.75|26.35|28.07|25.67|0
1658507100000|2022-07-22 16:25:00|28.25|25.85|28.65|26.25|29.02|26.62|27.63|25.23|0
1658507400000|2022-07-22 16:30:00|28.7|26.3|29.99|27.59|30.09|27.69|28.61|26.21|0
1658507700000|2022-07-22 16:35:00|29.95|27.55|29.06|26.66|29.99|27.59|28.83|26.43|0
1658508000000|2022-07-22 16:40:00|29.11|26.71|28.38|25.98|29.38|26.98|28.26|25.86|0
1658508300000|2022-07-22 16:45:00|28.33|25.93|28.62|26.22|29.2|26.8|28.2|25.8|0
1658508600000|2022-07-22 16:50:00|28.55|26.15|28.69|26.29|29.1|26.7|28.55|26.15|0
1658508900000|2022-07-22 16:55:00|28.64|26.24|28.1|25.7|28.96|26.56|27.88|25.48|0
1658509200000|2022-07-22 17:00:00|28.05|25.65|27.17|24.77|28.1|25.7|27.04|24.64|0
1658509500000|2022-07-22 17:05:00|27.13|24.73|28.11|25.71|28.11|25.71|27.13|24.73|0
1658509800000|2022-07-22 17:10:00|28.07|25.67|26.99|24.59|28.2|25.8|26.99|24.59|0
1658510100000|2022-07-22 17:15:00|27.01|24.61|26.93|24.53|27.84|25.44|26.84|24.44|0
1658510400000|2022-07-22 17:20:00|27.01|24.61|26.89|24.49|27.4|25|26.8|24.4|0
1658510700000|2022-07-22 17:25:00|26.87|24.47|27.17|24.77|27.41|25.01|26.74|24.34|0
1658511000000|2022-07-22 17:30:00|27.09|24.69|26.19|23.79|27.09|24.69|26.19|23.79|0
1658511300000|2022-07-22 17:35:00|26.15|23.75|26.63|24.23|26.63|24.23|25.53|23.13|0
1658511600000|2022-07-22 17:40:00|26.59|24.19|26.73|24.33|26.8|24.4|25.95|23.55|0
1658511900000|2022-07-22 17:45:00|26.75|24.35|26.71|24.31|27.18|24.78|26.33|23.93|0
1658512200000|2022-07-22 17:50:00|26.62|24.22|26.41|24.01|26.67|24.27|26.03|23.63|0
1658512500000|2022-07-22 17:55:00|26.37|23.97|26.22|23.82|26.37|23.97|25.59|23.19|0
1658512800000|2022-07-22 18:00:00|26.18|23.78|24.79|22.43|26.35|23.95|24.71|22.36|0
1658513100000|2022-07-22 18:05:00|24.84|22.47|24.62|22.28|25.22|22.82|24.52|22.18|0
1658513400000|2022-07-22 18:10:00|24.58|22.24|25.26|22.86|25.26|22.86|24.29|21.97|0
1658513700000|2022-07-22 18:15:00|25.34|22.94|26.23|23.83|26.33|23.93|25.3|22.9|0
1658514000000|2022-07-22 18:20:00|26.16|23.76|25.79|23.39|26.25|23.85|25.75|23.35|0
1658514300000|2022-07-22 18:25:00|25.75|23.35|25.99|23.59|26.12|23.72|25.38|22.98|0
1658514600000|2022-07-22 18:30:00|25.91|23.51|26.28|23.88|26.68|24.28|25.17|22.77|0
1658514900000|2022-07-22 18:35:00|26.33|23.93|26.03|23.63|26.62|24.22|25.58|23.18|0
1658515200000|2022-07-22 18:40:00|25.99|23.59|25.57|23.17|25.99|23.59|25.49|23.09|0
1658515500000|2022-07-22 18:45:00|25.53|23.13|26.19|23.79|26.19|23.79|25.45|23.05|0
1658515800000|2022-07-22 18:50:00|26.11|23.71|26.51|24.11|26.7|24.3|25.82|23.42|0
1658516100000|2022-07-22 18:55:00|26.53|24.13|25.5|22.62|27.32|24.72|25.29|22.41|0
1658516400000|2022-07-22 19:00:00|25.46|22.58|25.51|23.11|25.98|23.32|25.14|22.26|0
1658516700000|2022-07-22 19:05:00|25.43|23.03|24.92|22.55|25.68|23.28|24.75|22.39|0
1658517000000|2022-07-22 19:10:00|25.05|22.66|26.6|24.2|26.6|24.2|24.83|22.47|0
1658517300000|2022-07-22 19:15:00|26.77|24.37|26.09|23.69|26.77|24.37|26.03|23.63|0
1658517600000|2022-07-22 19:20:00|26.05|23.65|26.93|24.53|26.93|24.53|26.05|23.65|0
1658517900000|2022-07-22 19:25:00|26.97|24.57|27.01|24.61|27.06|24.66|26.11|23.71|0
1658518200000|2022-07-22 19:30:00|27.06|24.66|26.24|23.84|27.23|24.83|26.24|23.84|0
1658518500000|2022-07-22 19:35:00|26.19|23.79|26.12|23.72|26.32|23.92|25.73|23.33|0
1658518800000|2022-07-22 19:40:00|26.16|23.76|26.03|23.63|26.71|24.31|26.03|23.63|0
1658519100000|2022-07-22 19:45:00|25.99|23.59|26.03|23.63|26.62|24.22|25.4|23|0
1658519400000|2022-07-22 19:50:00|26.41|24.01|26.53|24.13|26.97|24.57|25.94|23.54|0
1658519700000|2022-07-22 19:55:00|26.58|24.18|27.17|24.77|27.17|24.77|26|23.6|0
1658520000000|2022-07-22 20:00:00|26.95|24.55|26.34|23.94|26.95|24.55|25.96|23.56|0
1658520300000|2022-07-22 20:05:00|26.3|23.9|26.68|24.28|26.73|24.33|26.17|23.77|0
1658520600000|2022-07-22 20:10:00|26.64|24.24|26.59|24.19|26.64|24.24|26.29|23.89|0
1658708100000|2022-07-25 00:15:00|27.12|24.53|27.37|24.76|27.71|25.07|27.07|24.49|0
1658708400000|2022-07-25 00:20:00|27.39|24.78|27.66|25.03|27.76|25.11|27.3|24.7|0
1658708700000|2022-07-25 00:25:00|27.71|25.07|27.38|24.78|27.8|25.16|27.34|24.73|0
1658709000000|2022-07-25 00:30:00|27.43|24.82|27.11|24.53|27.57|24.94|27.11|24.53|0
1658709300000|2022-07-25 00:35:00|27.15|24.57|26.54|24.01|27.17|24.59|26.54|24.01|0
1658709600000|2022-07-25 00:40:00|26.52|23.99|26.56|24.03|26.67|24.13|26.16|23.67|0
1658709900000|2022-07-25 00:45:00|26.6|24.07|26.33|23.82|26.74|24.19|26.27|23.76|0
1658710200000|2022-07-25 00:50:00|26.29|23.78|26.73|24.19|26.76|24.21|26.13|23.64|0
1658710500000|2022-07-25 00:55:00|26.78|24.23|26.06|23.58|26.78|24.23|26.02|23.54|0
1658710800000|2022-07-25 01:00:00|26.04|23.56|25.84|23.38|26.24|23.74|25.71|23.26|0
1658711100000|2022-07-25 01:05:00|25.88|23.42|26.06|23.58|26.15|23.66|25.79|23.34|0
1658711400000|2022-07-25 01:10:00|26.03|23.56|26.1|23.61|26.19|23.69|25.97|23.5|0
1658711700000|2022-07-25 01:15:00|26.05|23.57|26.54|24.01|26.63|24.1|25.83|23.37|0
1658712000000|2022-07-25 01:20:00|26.61|24.07|26.27|23.77|26.63|24.09|26.27|23.77|0
1658712300000|2022-07-25 01:25:00|26.23|23.73|26.22|23.73|26.45|23.93|26.11|23.63|0
1658712600000|2022-07-25 01:30:00|26.16|23.67|25.93|23.46|26.25|23.75|25.74|23.29|0
1658712900000|2022-07-25 01:35:00|25.96|23.48|26.09|23.6|26.31|23.8|25.91|23.44|0
1658713200000|2022-07-25 01:40:00|26.13|23.64|26.04|23.56|26.13|23.64|25.69|23.24|0
1658713500000|2022-07-25 01:45:00|25.97|23.5|25.86|23.4|26.17|23.68|25.82|23.36|0
1658713800000|2022-07-25 01:50:00|25.84|23.38|25.95|23.48|25.97|23.5|25.6|23.16|0
1658714100000|2022-07-25 01:55:00|25.9|23.44|25.94|23.47|26.17|23.68|25.86|23.39|0
1658714400000|2022-07-25 02:00:00|25.92|23.45|26.3|23.79|26.52|23.99|25.86|23.39|0
1658714700000|2022-07-25 02:05:00|26.34|23.83|26.03|23.55|26.43|23.91|25.94|23.47|0
1658715000000|2022-07-25 02:10:00|25.98|23.51|26.34|23.83|26.36|23.85|25.9|23.43|0
1658715300000|2022-07-25 02:15:00|26.42|23.91|26.16|23.66|26.56|24.03|26|23.52|0
1658715600000|2022-07-25 02:20:00|26.2|23.7|26.15|23.66|26.38|23.86|26.11|23.62|0
1658715900000|2022-07-25 02:25:00|26.2|23.7|26.24|23.74|26.31|23.8|26.11|23.62|0
1658716200000|2022-07-25 02:30:00|26.26|23.76|26.13|23.64|26.37|23.86|26.06|23.58|0
1658716500000|2022-07-25 02:35:00|26.15|23.66|26.26|23.76|26.28|23.78|26.1|23.62|0
1658716800000|2022-07-25 02:40:00|26.23|23.74|26.59|24.06|26.59|24.06|26.19|23.7|0
1658717100000|2022-07-25 02:45:00|26.54|24.02|26.5|23.97|26.54|24.02|26.32|23.81|0
1658717400000|2022-07-25 02:50:00|26.52|23.99|26.81|24.26|27.04|24.46|26.5|23.97|0
1658717700000|2022-07-25 02:55:00|26.79|24.23|26.85|24.29|26.9|24.34|26.76|24.21|0
1658718000000|2022-07-25 03:00:00|26.87|24.31|26.67|24.13|26.9|24.33|26.67|24.13|0
1658718300000|2022-07-25 03:05:00|26.69|24.15|27.03|24.45|27.03|24.45|26.65|24.11|0
1658718600000|2022-07-25 03:10:00|27.05|24.47|26.8|24.25|27.07|24.49|26.75|24.21|0
1658718900000|2022-07-25 03:15:00|26.84|24.29|26.93|24.37|26.98|24.41|26.8|24.25|0
1658719200000|2022-07-25 03:20:00|26.95|24.39|26.48|23.96|26.95|24.39|26.44|23.92|0
1658719500000|2022-07-25 03:25:00|26.52|24|26.39|23.87|26.7|24.16|26.34|23.83|0
1658719800000|2022-07-25 03:30:00|26.43|23.92|26.65|24.12|26.74|24.2|26.39|23.87|0
1658720100000|2022-07-25 03:35:00|26.61|24.07|26.83|24.28|26.94|24.38|26.52|23.99|0
1658720400000|2022-07-25 03:40:00|26.79|24.24|26.83|24.27|26.83|24.28|26.61|24.07|0
1658720700000|2022-07-25 03:45:00|26.76|24.21|26.96|24.39|27.01|24.44|26.74|24.19|0
1658721000000|2022-07-25 03:50:00|26.94|24.37|27.28|24.68|27.28|24.68|26.92|24.35|0
1658721300000|2022-07-25 03:55:00|27.23|24.64|27.32|24.72|27.37|24.76|27.14|24.56|0
1658721600000|2022-07-25 04:00:00|27.28|24.68|27.14|24.55|27.3|24.7|27.05|24.47|0
1658721900000|2022-07-25 04:05:00|27.11|24.53|27.23|24.63|27.23|24.63|27.05|24.47|0
1658722200000|2022-07-25 04:10:00|27.18|24.59|27.09|24.51|27.23|24.63|27.04|24.47|0
1658722500000|2022-07-25 04:15:00|27.04|24.47|27.04|24.46|27.08|24.5|26.88|24.32|0
1658722800000|2022-07-25 04:20:00|27.08|24.5|27.13|24.54|27.13|24.55|27.08|24.5|0
1658723100000|2022-07-25 04:25:00|27.08|24.5|27.17|24.58|27.26|24.67|27.08|24.5|0
1658723400000|2022-07-25 04:30:00|27.15|24.56|27.51|24.89|27.53|24.91|27.12|24.54|0
1658723700000|2022-07-25 04:35:00|27.49|24.87|27.39|24.78|27.53|24.91|27.35|24.74|0
1658724000000|2022-07-25 04:40:00|27.37|24.76|27.35|24.74|27.44|24.82|27.3|24.7|0
1658724300000|2022-07-25 04:45:00|27.32|24.72|27.39|24.78|27.43|24.82|27.12|24.53|0
1658724600000|2022-07-25 04:50:00|27.3|24.7|27.2|24.61|27.3|24.7|27.02|24.45|0
1658724900000|2022-07-25 04:55:00|27.18|24.59|27.04|24.46|27.25|24.65|27.02|24.45|0
1658725200000|2022-07-25 05:00:00|26.97|24.4|26.93|24.36|27.15|24.57|26.88|24.32|0
1658725500000|2022-07-25 05:05:00|26.88|24.32|27.2|24.61|27.24|24.65|26.79|24.24|0
1658725800000|2022-07-25 05:10:00|27.15|24.56|26.87|24.32|27.15|24.56|26.78|24.23|0
1658726100000|2022-07-25 05:15:00|26.83|24.27|26.65|24.11|26.85|24.29|26.56|24.03|0
1658726400000|2022-07-25 05:20:00|26.62|24.09|26.73|24.19|26.78|24.23|26.6|24.07|0
1658726700000|2022-07-25 05:25:00|26.69|24.15|26.73|24.19|26.73|24.19|26.51|23.98|0
1658727000000|2022-07-25 05:30:00|26.69|24.15|26.55|24.02|26.69|24.15|26.42|23.9|0
1658727300000|2022-07-25 05:35:00|26.53|24|26.79|24.24|26.95|24.39|26.5|23.98|0
1658727600000|2022-07-25 05:40:00|26.82|24.26|27.22|24.63|27.36|24.75|26.5|23.98|0
1658727900000|2022-07-25 05:45:00|27.26|24.67|27.13|24.54|27.35|24.75|27.08|24.5|0
1658728200000|2022-07-25 05:50:00|27.08|24.5|27.1|24.52|27.17|24.58|26.9|24.34|0
1658728500000|2022-07-25 05:55:00|27.08|24.5|27.39|24.78|27.62|24.99|27.05|24.48|0
1658728800000|2022-07-25 06:00:00|27.41|24.8|27.76|25.11|27.76|25.11|27.37|24.76|0
1658729100000|2022-07-25 06:05:00|27.8|25.15|27.94|25.28|27.94|25.28|27.66|25.03|0
1658729400000|2022-07-25 06:10:00|27.96|25.3|28.26|25.57|28.31|25.61|27.8|25.15|0
1658729700000|2022-07-25 06:15:00|28.17|25.49|27.75|25.11|28.31|25.61|27.7|25.06|0
1658730000000|2022-07-25 06:20:00|27.73|25.08|27.38|24.77|27.73|25.08|27.33|24.73|0
1658730300000|2022-07-25 06:25:00|27.33|24.73|27.15|24.56|27.43|24.81|27.02|24.44|0
1658730600000|2022-07-25 06:30:00|27.13|24.54|27.51|24.89|27.7|25.06|27.06|24.48|0
1658730900000|2022-07-25 06:35:00|27.47|24.85|27.42|24.81|27.63|24.99|27.21|24.62|0
1658731200000|2022-07-25 06:40:00|27.37|24.77|27.37|24.76|27.42|24.81|27.19|24.6|0
1658731500000|2022-07-25 06:45:00|27.42|24.8|27.62|24.99|27.62|24.99|27.37|24.76|0
1658731800000|2022-07-25 06:50:00|27.66|25.03|27.82|25.17|27.85|25.2|27.62|24.99|0
1658732100000|2022-07-25 06:55:00|27.8|25.15|28.03|25.36|28.1|25.42|27.64|25.01|0
1658732400000|2022-07-25 07:00:00|28.05|25.38|28.52|25.8|28.66|25.93|27.68|25.05|0
1658732700000|2022-07-25 07:05:00|28.31|25.91|28.36|25.96|28.4|26|27.91|25.51|0
1658733000000|2022-07-25 07:10:00|28.4|26|28.44|26.04|28.6|26.2|28.15|25.75|0
1658733300000|2022-07-25 07:15:00|28.4|26|27.32|24.92|28.58|26.18|27.25|24.85|0
1658733600000|2022-07-25 07:20:00|27.3|24.9|27.05|24.65|27.3|24.9|25.99|23.59|0
1658733900000|2022-07-25 07:25:00|27.01|24.61|27.12|24.72|27.45|25.05|26.92|24.52|0
1658734200000|2022-07-25 07:30:00|27.03|24.63|27.22|24.82|27.31|24.91|26.64|24.24|0
1658734500000|2022-07-25 07:35:00|27.25|24.85|27.11|24.71|27.33|24.93|26.81|24.41|0
1658734800000|2022-07-25 07:40:00|27.16|24.76|27.66|25.26|27.72|25.32|26.83|24.43|0
1658735100000|2022-07-25 07:45:00|27.59|25.19|27.59|25.19|27.92|25.52|27.55|25.15|0
1658735400000|2022-07-25 07:50:00|27.63|25.23|27.32|24.92|27.72|25.32|27.24|24.84|0
1658735700000|2022-07-25 07:55:00|27.34|24.94|27.19|24.79|27.58|25.18|27.15|24.75|0
1658736000000|2022-07-25 08:00:00|27.23|24.83|27.54|25.14|27.8|25.4|27.12|24.72|0
1658736300000|2022-07-25 08:05:00|27.49|25.09|28.24|25.84|28.38|25.98|27.45|25.05|0
1658736600000|2022-07-25 08:10:00|28.2|25.8|27.75|25.35|28.38|25.98|27.55|25.15|0
1658736900000|2022-07-25 08:15:00|27.66|25.26|28.19|25.79|28.51|26.11|27.66|25.26|0
1658737200000|2022-07-25 08:20:00|28.15|25.75|28.64|26.24|28.69|26.29|28.06|25.66|0
1658737500000|2022-07-25 08:25:00|28.6|26.2|28.32|25.92|28.69|26.29|28.28|25.88|0
1658737800000|2022-07-25 08:30:00|28.37|25.97|28.61|26.21|28.64|26.24|28.19|25.79|0
1658738100000|2022-07-25 08:35:00|28.52|26.12|29.69|27.29|29.79|27.39|28.5|26.1|0
1658738400000|2022-07-25 08:40:00|29.74|27.34|29.37|26.97|29.93|27.53|29.37|26.97|0
1658738700000|2022-07-25 08:45:00|29.41|27.01|29.5|27.1|29.83|27.43|29.36|26.96|0
1658739000000|2022-07-25 08:50:00|29.55|27.15|29.57|27.17|29.76|27.36|29.41|27.01|0
1658739300000|2022-07-25 08:55:00|29.59|27.19|29.5|27.1|29.59|27.19|29.4|27|0
1658739600000|2022-07-25 09:00:00|29.47|27.07|29.61|27.21|29.66|27.26|29.36|26.96|0
1658739900000|2022-07-25 09:05:00|29.59|27.19|30.01|27.61|30.43|28.03|29.59|27.19|0
1658740200000|2022-07-25 09:10:00|30.03|27.63|30.07|27.67|30.24|27.84|29.86|27.46|0
1658740500000|2022-07-25 09:15:00|30.05|27.65|30.28|27.88|30.28|27.88|29.86|27.46|0
1658740800000|2022-07-25 09:20:00|30.26|27.86|30.66|28.26|30.76|28.36|30.12|27.72|0
1658741100000|2022-07-25 09:25:00|30.61|28.21|30.28|27.88|30.66|28.26|30.23|27.83|0
1658741400000|2022-07-25 09:30:00|30.25|27.85|29.7|27.3|30.74|28.34|29.37|26.97|0
1658741700000|2022-07-25 09:35:00|29.67|27.27|29.74|27.34|30.12|27.72|29.6|27.2|0
1658742000000|2022-07-25 09:40:00|29.76|27.36|29.88|27.48|30.02|27.62|29.74|27.34|0
1658742300000|2022-07-25 09:45:00|29.83|27.43|30.16|27.76|30.21|27.81|29.69|27.29|0
1658742600000|2022-07-25 09:50:00|30.11|27.71|30.3|27.9|30.4|28|29.88|27.48|0
1658742900000|2022-07-25 09:55:00|30.37|27.97|30.73|28.33|30.73|28.33|30.35|27.95|0
1658743200000|2022-07-25 10:00:00|30.78|28.38|30.25|27.85|30.78|28.38|30.2|27.8|0
1658743500000|2022-07-25 10:05:00|30.3|27.9|30.2|27.8|30.3|27.9|30.1|27.7|0
1658743800000|2022-07-25 10:10:00|30.17|27.77|30.63|28.23|30.63|28.23|30.17|27.77|0
1658744100000|2022-07-25 10:15:00|30.6|28.2|30.65|28.25|30.94|28.54|30.6|28.2|0
1658744400000|2022-07-25 10:20:00|30.67|28.27|30.77|28.37|30.79|28.39|30.48|28.08|0
1658744700000|2022-07-25 10:25:00|30.72|28.32|30.67|28.27|30.82|28.42|30.55|28.15|0
1658745000000|2022-07-25 10:30:00|30.62|28.22|30.35|27.95|30.69|28.29|30.28|27.88|0
1658745300000|2022-07-25 10:35:00|30.33|27.93|30.57|28.17|30.57|28.17|30.33|27.93|0
1658745600000|2022-07-25 10:40:00|30.54|28.14|30.32|27.92|30.62|28.22|30.23|27.83|0
1658745900000|2022-07-25 10:45:00|30.37|27.97|30.61|28.21|30.71|28.31|30.37|27.97|0
1658746200000|2022-07-25 10:50:00|30.59|28.19|30.9|28.5|30.95|28.55|30.56|28.16|0
1658746500000|2022-07-25 10:55:00|30.8|28.4|31.06|28.66|31.09|28.69|30.75|28.35|0
1658746800000|2022-07-25 11:00:00|30.94|28.54|30.41|28.01|30.94|28.54|30.32|27.92|0
1658747100000|2022-07-25 11:05:00|30.46|28.06|30.7|28.3|30.72|28.32|30.41|28.01|0
1658747400000|2022-07-25 11:10:00|30.65|28.25|30.79|28.39|30.94|28.54|30.55|28.15|0
1658747700000|2022-07-25 11:15:00|30.74|28.34|30.79|28.39|30.84|28.44|30.69|28.29|0
1658748000000|2022-07-25 11:20:00|30.81|28.41|31.37|28.97|31.52|29.12|30.81|28.41|0
1658748300000|2022-07-25 11:25:00|31.35|28.95|31.12|28.72|31.52|29.12|30.98|28.58|0
1658748600000|2022-07-25 11:30:00|31.07|28.67|31.17|28.77|31.56|29.16|30.98|28.58|0
1658748900000|2022-07-25 11:35:00|31.22|28.82|30.97|28.57|31.22|28.82|30.88|28.48|0
1658749200000|2022-07-25 11:40:00|30.92|28.52|30.49|28.09|31.12|28.72|30.49|28.09|0
1658749500000|2022-07-25 11:45:00|30.53|28.13|30.05|27.65|30.68|28.28|29.86|27.46|0
1658749800000|2022-07-25 11:50:00|30.1|27.7|30.26|27.86|30.63|28.23|30.1|27.7|0
1658750100000|2022-07-25 11:55:00|30.24|27.84|30.33|27.93|30.43|28.03|30.07|27.67|0
1658750400000|2022-07-25 12:00:00|30.38|27.98|30.5|28.1|30.67|28.27|30.36|27.96|0
1658750700000|2022-07-25 12:05:00|30.52|28.12|30.67|28.27|30.71|28.31|30.23|27.83|0
1658751000000|2022-07-25 12:10:00|30.64|28.24|30.52|28.12|30.81|28.41|30.47|28.07|0
1658751300000|2022-07-25 12:15:00|30.62|28.22|30.56|28.16|30.66|28.26|30.18|27.78|0
1658751600000|2022-07-25 12:20:00|30.61|28.21|30.85|28.45|30.85|28.45|30.52|28.12|0
1658751900000|2022-07-25 12:25:00|30.83|28.43|30.32|27.92|30.9|28.5|30.27|27.87|0
1658752200000|2022-07-25 12:30:00|30.34|27.94|30.36|27.96|30.46|28.06|30.08|27.68|0
1658752500000|2022-07-25 12:35:00|30.27|27.87|29.42|27.02|30.27|27.87|29.32|26.92|0
1658752800000|2022-07-25 12:40:00|29.37|26.97|29.65|27.25|29.79|27.39|29.14|26.74|0
1658753100000|2022-07-25 12:45:00|29.6|27.2|29.32|26.92|29.65|27.25|29.27|26.87|0
1658753400000|2022-07-25 12:50:00|29.36|26.96|29.22|26.82|29.46|27.06|29.04|26.64|0
1658753700000|2022-07-25 12:55:00|29.27|26.87|29.5|27.1|29.78|27.38|29.27|26.87|0
1658754000000|2022-07-25 13:00:00|29.55|27.15|29.68|27.28|29.83|27.43|29.45|27.05|0
1658754300000|2022-07-25 13:05:00|29.64|27.24|29.26|26.86|29.68|27.28|29.26|26.86|0
1658754600000|2022-07-25 13:10:00|29.31|26.91|28.66|26.26|29.4|27|28.57|26.17|0
1658754900000|2022-07-25 13:15:00|28.7|26.3|29.12|26.72|29.12|26.72|28.66|26.26|0
1658755200000|2022-07-25 13:20:00|29.16|26.76|28.84|26.44|29.21|26.81|28.84|26.44|0
1658755500000|2022-07-25 13:25:00|28.86|26.46|28.2|25.8|28.93|26.53|28.2|25.8|0
1658755800000|2022-07-25 13:30:00|28.24|25.84|26.78|24.38|28.51|26.11|26.69|24.29|0
1658756100000|2022-07-25 13:35:00|26.86|24.46|25.92|23.52|26.9|24.5|25.42|23.02|0
1658756400000|2022-07-25 13:40:00|25.96|23.56|27.65|25.25|27.88|25.48|25.96|23.56|0
1658756700000|2022-07-25 13:45:00|27.57|25.17|26.77|24.37|27.74|25.34|26.38|23.98|0
1658757000000|2022-07-25 13:50:00|26.73|24.33|27.63|25.23|27.87|25.47|26.64|24.24|0
1658757300000|2022-07-25 13:55:00|27.68|25.28|26.85|24.45|27.83|25.43|26.67|24.27|0
1658757600000|2022-07-25 14:00:00|26.89|24.49|26.89|24.49|27.51|25.11|26.76|24.36|0
1658757900000|2022-07-25 14:05:00|26.97|24.57|26.58|24.18|27.11|24.71|25.6|23.2|0
1658758200000|2022-07-25 14:10:00|26.54|24.14|26.45|24.05|27.28|24.88|26.45|24.05|0
1658758500000|2022-07-25 14:15:00|26.32|23.92|25.04|22.65|26.45|24.05|24.73|22.38|0
1658758800000|2022-07-25 14:20:00|25.08|22.69|25.38|22.98|25.89|23.49|24.95|22.57|0
1658759100000|2022-07-25 14:25:00|25.42|23.02|24.94|22.57|25.8|23.4|23.54|21.3|0
1658759400000|2022-07-25 14:30:00|24.79|22.43|24.38|22.06|25.29|22.89|24.17|21.87|0
1658759700000|2022-07-25 14:35:00|24.47|22.14|24.72|22.37|24.85|22.49|23.74|21.48|0
1658760000000|2022-07-25 14:40:00|24.53|22.19|26.45|24.05|26.62|24.22|24.22|21.91|0
1658760300000|2022-07-25 14:45:00|26.36|23.96|26.62|24.22|26.93|24.53|26.27|23.87|0
1658760600000|2022-07-25 14:50:00|26.58|24.18|26.53|24.13|27.01|24.61|26.27|23.87|0
1658760900000|2022-07-25 14:55:00|26.49|24.09|26|23.6|27.27|24.87|26|23.6|0
1658761200000|2022-07-25 15:00:00|25.91|23.51|25.95|23.55|26.43|24.03|25.57|23.17|0
1658761500000|2022-07-25 15:05:00|25.98|23.58|26.25|23.85|26.6|24.2|25.7|23.3|0
1658761800000|2022-07-25 15:10:00|26.3|23.9|25.41|23.01|26.51|24.11|24.58|22.24|0
1658762100000|2022-07-25 15:15:00|25.33|22.93|25.7|23.3|25.83|23.43|24.98|22.6|0
1658762400000|2022-07-25 15:20:00|25.74|23.34|26.3|23.9|26.47|24.07|25.74|23.34|0
1658762700000|2022-07-25 15:25:00|26.25|23.85|26.9|24.5|27.12|24.72|25.95|23.55|0
1658763000000|2022-07-25 15:30:00|26.93|24.53|27.68|25.28|27.78|25.38|26.68|24.28|0
1658763300000|2022-07-25 15:35:00|27.49|25.09|27.17|24.77|27.76|25.36|27.08|24.68|0
1658763600000|2022-07-25 15:40:00|27.22|24.82|27.3|24.9|27.44|25.04|27.04|24.64|0
1658763900000|2022-07-25 15:45:00|27.21|24.81|27.48|25.08|28.02|25.62|27.21|24.81|0
1658764200000|2022-07-25 15:50:00|27.39|24.99|27.52|25.12|27.52|25.12|26.9|24.5|0
1658764500000|2022-07-25 15:55:00|27.43|25.03|27.39|24.99|27.61|25.21|27.03|24.63|0
1658764800000|2022-07-25 16:00:00|27.34|24.94|27.7|25.3|27.74|25.34|26.72|24.32|0
1658765100000|2022-07-25 16:05:00|27.65|25.25|26.94|24.54|27.7|25.3|26.94|24.54|0
1658765400000|2022-07-25 16:10:00|26.76|24.36|25.77|23.37|26.94|24.54|25.64|23.24|0
1658765700000|2022-07-25 16:15:00|25.89|23.49|25.76|23.36|26.02|23.62|25.3|22.9|0
1658766000000|2022-07-25 16:20:00|25.72|23.32|25.72|23.32|25.89|23.49|25.34|22.94|0
1658766300000|2022-07-25 16:25:00|25.68|23.28|26.23|23.83|26.32|23.92|25.59|23.19|0
1658766600000|2022-07-25 16:30:00|26.19|23.79|27.15|24.75|27.15|24.75|26.19|23.79|0
1658766900000|2022-07-25 16:35:00|27.19|24.79|26.88|24.48|27.23|24.83|26.84|24.44|0
1658767200000|2022-07-25 16:40:00|26.97|24.57|27.32|24.92|27.77|25.37|26.92|24.52|0
1658767500000|2022-07-25 16:45:00|27.41|25.01|28.13|25.73|28.31|25.91|27.32|24.92|0
1658767800000|2022-07-25 16:50:00|28.08|25.68|27.63|25.23|28.08|25.68|27.36|24.96|0
1658768100000|2022-07-25 16:55:00|27.67|25.27|27.13|24.73|27.67|25.27|27.09|24.69|0
1658768400000|2022-07-25 17:00:00|27.09|24.69|27.53|25.13|27.71|25.31|27.05|24.65|0
1658768700000|2022-07-25 17:05:00|27.58|25.18|27.8|25.4|27.89|25.49|27.13|24.73|0
1658769000000|2022-07-25 17:10:00|27.85|25.45|27.48|25.08|27.98|25.58|27.44|25.04|0
1658769300000|2022-07-25 17:15:00|27.53|25.13|27.35|24.95|27.53|25.13|27.17|24.77|0
1658769600000|2022-07-25 17:20:00|27.39|24.99|26.95|24.55|27.48|25.08|26.86|24.46|0
1658769900000|2022-07-25 17:25:00|27.03|24.63|26.46|24.06|27.03|24.63|26.46|24.06|0
1658770200000|2022-07-25 17:30:00|26.51|24.11|26.52|24.12|26.72|24.32|26.29|23.89|0
1658770500000|2022-07-25 17:35:00|26.5|24.1|25.51|23.11|26.5|24.1|25.47|23.07|0
1658770800000|2022-07-25 17:40:00|25.56|23.16|25.64|23.24|25.81|23.41|25.3|22.9|0
1658771100000|2022-07-25 17:45:00|25.6|23.2|25.55|23.15|25.85|23.45|25.47|23.07|0
1658771400000|2022-07-25 17:50:00|25.51|23.11|25.28|22.88|25.93|23.53|25.04|22.65|0
1658771700000|2022-07-25 17:55:00|25.23|22.83|25.1|22.71|25.28|22.88|25.1|22.71|0
1658772000000|2022-07-25 18:00:00|25.06|22.67|24.8|22.44|25.19|22.79|24.8|22.44|0
1658772300000|2022-07-25 18:05:00|24.75|22.4|24.92|22.55|25.4|23|24.71|22.36|0
1658772600000|2022-07-25 18:10:00|24.97|22.59|25.31|22.91|25.48|23.08|24.92|22.55|0
1658772900000|2022-07-25 18:15:00|25.27|22.87|24.64|22.29|25.35|22.95|24.57|22.23|0
1658773200000|2022-07-25 18:20:00|24.62|22.27|24.87|22.5|25|22.62|24.36|22.04|0
1658773500000|2022-07-25 18:25:00|24.83|22.47|24.7|22.35|24.96|22.58|24.48|22.15|0
1658773800000|2022-07-25 18:30:00|24.74|22.39|24.7|22.34|24.91|22.54|24.31|22|0
1658774100000|2022-07-25 18:35:00|24.74|22.38|25|22.62|25.3|22.9|24.69|22.34|0
1658774400000|2022-07-25 18:40:00|25.04|22.66|25.21|22.81|25.46|23.06|24.91|22.54|0
1658774700000|2022-07-25 18:45:00|25.25|22.85|24.35|22.03|25.25|22.85|24.01|21.72|0
1658775000000|2022-07-25 18:50:00|24.39|22.07|24.17|21.87|24.56|22.22|23.96|21.68|0
1658775300000|2022-07-25 18:55:00|24.22|21.91|24.08|21.79|24.56|22.22|23.51|21.27|0
1658775600000|2022-07-25 19:00:00|24.25|21.94|23.75|21.49|24.81|22.44|23.62|21.37|0
1658775900000|2022-07-25 19:05:00|23.62|21.37|23.95|21.67|24.04|21.75|23.33|21.11|0
1658776200000|2022-07-25 19:10:00|24|21.71|23.91|21.63|24.16|21.86|23.62|21.37|0
1658776500000|2022-07-25 19:15:00|23.95|21.67|24.1|21.8|24.29|21.97|23.49|21.26|0
1658776800000|2022-07-25 19:20:00|24.08|21.78|24.84|22.47|24.88|22.51|23.95|21.67|0
1658777100000|2022-07-25 19:25:00|24.88|22.51|24.18|21.87|24.97|22.59|24.07|21.78|0
1658777400000|2022-07-25 19:30:00|23.94|21.66|23.94|21.66|24.54|22.2|23.78|21.51|0
1658777700000|2022-07-25 19:35:00|23.98|21.7|25.18|22.78|25.26|22.86|23.98|21.7|0
1658778000000|2022-07-25 19:40:00|25.14|22.74|25.18|22.78|25.51|23.11|24.74|22.39|0
1658778300000|2022-07-25 19:45:00|25.13|22.74|25.03|22.64|25.68|23.28|24.65|22.3|0
1658778600000|2022-07-25 19:50:00|24.98|22.6|25.66|23.26|25.71|23.31|24.81|22.45|0
1658778900000|2022-07-25 19:55:00|25.79|23.39|26.18|23.78|26.7|24.3|25.71|23.31|0
1658779200000|2022-07-25 20:00:00|26.57|24.17|27.36|24.96|27.36|24.96|26.57|24.17|0
1658779500000|2022-07-25 20:05:00|27.27|24.87|26.57|24.17|27.49|25.09|26.53|24.13|0
1658779800000|2022-07-25 20:10:00|26.61|24.21|26.52|24.12|26.75|24.35|26.39|23.99|0
1658780100000|2022-07-25 20:15:00|26.64|24.1|24.84|22.47|26.82|24.27|24.66|22.31|0
1658780400000|2022-07-25 20:20:00|24.81|22.45|24.79|22.43|25.41|22.99|24.57|22.23|0
1658780700000|2022-07-25 20:25:00|24.75|22.39|24.63|22.29|24.96|22.59|24.57|22.23|0
1658781000000|2022-07-25 20:30:00|24.61|22.27|24.57|22.23|24.7|22.35|24.35|22.03|0
1658781300000|2022-07-25 20:35:00|24.61|22.27|24.65|22.3|24.7|22.35|24.52|22.19|0
1658781600000|2022-07-25 20:40:00|24.63|22.28|24.8|22.44|24.83|22.46|24.61|22.26|0
1658781900000|2022-07-25 20:45:00|24.82|22.46|24.82|22.46|24.91|22.54|24.82|22.46|0
1658782200000|2022-07-25 20:50:00|24.78|22.42|24.6|22.26|24.91|22.54|24.47|22.14|0
1658782500000|2022-07-25 20:55:00|24.56|22.22|24.45|22.12|24.71|22.36|24.43|22.1|0
1658782800000|2022-07-25 21:00:00|24.47|22.14|24.47|22.14|24.49|22.15|24.43|22.1|0
1658783100000|2022-07-25 21:05:00|24.48|22.15|24.12|21.82|24.48|22.15|24.1|21.81|0
1658783400000|2022-07-25 21:10:00|24.07|21.78|23.88|21.61|24.15|21.85|23.87|21.59|0
1658783700000|2022-07-25 21:15:00|23.85|21.58|23.77|21.5|23.85|21.58|23.71|21.45|0
1658784000000|2022-07-25 21:20:00|23.72|21.46|23.81|21.54|23.85|21.58|23.69|21.43|0
1658784300000|2022-07-25 21:25:00|23.82|21.55|23.8|21.54|23.84|21.57|23.68|21.43|0
1658784600000|2022-07-25 21:30:00|23.81|21.53|23.61|21.36|23.81|21.53|23.61|21.36|0
1658784900000|2022-07-25 21:35:00|23.63|21.38|23.45|21.22|23.63|21.38|23.42|21.19|0
1658785200000|2022-07-25 21:40:00|23.43|21.2|23.38|21.16|23.46|21.22|23.27|21.06|0
1658785500000|2022-07-25 21:45:00|23.42|21.19|23.26|21.05|23.42|21.19|23.19|20.98|0
1658785800000|2022-07-25 21:50:00|23.31|21.09|23.39|21.16|23.45|21.22|23.27|21.06|0
1658786100000|2022-07-25 21:55:00|23.38|21.15|23.43|21.2|23.53|21.29|23.35|21.13|0
1658786400000|2022-07-25 22:00:00|23.82|21.55|23.54|21.3|23.97|21.69|23.38|21.15|0
1658786700000|2022-07-25 22:05:00|23.52|21.28|23.63|21.38|23.71|21.45|23.52|21.28|0
1658787000000|2022-07-25 22:10:00|23.67|21.41|23.62|21.37|23.75|21.49|23.41|21.18|0
1658787300000|2022-07-25 22:15:00|23.67|21.41|23.83|21.56|23.92|21.64|23.67|21.41|0
1658787600000|2022-07-25 22:20:00|23.79|21.52|23.62|21.37|23.79|21.52|23.62|21.37|0
1658787900000|2022-07-25 22:25:00|23.58|21.33|23.49|21.25|23.58|21.33|23.45|21.22|0
1658788200000|2022-07-25 22:30:00|23.45|21.22|23.74|21.48|23.87|21.6|23.36|21.14|0
1658788500000|2022-07-25 22:35:00|23.78|21.52|23.82|21.55|24.04|21.75|23.76|21.5|0
1658788800000|2022-07-25 22:40:00|23.87|21.59|23.78|21.51|23.87|21.59|23.69|21.44|0
1658789100000|2022-07-25 22:45:00|23.82|21.55|23.65|21.4|23.82|21.55|23.61|21.36|0
1658789400000|2022-07-25 22:50:00|23.63|21.38|23.56|21.32|23.63|21.38|23.5|21.26|0
1658789700000|2022-07-25 22:55:00|23.52|21.28|23.86|21.58|23.88|21.6|23.48|21.24|0
1658790000000|2022-07-25 23:00:00|23.81|21.55|23.79|21.52|23.81|21.55|23.69|21.43|0
1658790300000|2022-07-25 23:05:00|23.85|21.58|23.64|21.39|23.87|21.6|23.64|21.39|0
1658790600000|2022-07-25 23:10:00|23.68|21.43|23.64|21.39|23.72|21.46|23.55|21.31|0
1658790900000|2022-07-25 23:15:00|23.6|21.35|23.59|21.35|23.6|21.35|23.51|21.27|0
1658791200000|2022-07-25 23:20:00|23.61|21.36|23.59|21.34|23.61|21.36|23.51|21.27|0
1658791500000|2022-07-25 23:25:00|23.55|21.31|23.17|20.96|23.55|21.31|23.13|20.93|0
1658791800000|2022-07-25 23:30:00|23.13|20.93|23.34|21.11|23.34|21.11|23.02|20.83|0
1658792100000|2022-07-25 23:35:00|23.29|21.07|23.13|20.92|23.29|21.07|23.04|20.85|0
1658792400000|2022-07-25 23:40:00|23.12|20.89|23.08|20.88|23.12|20.92|22.96|20.77|0
1658792700000|2022-07-25 23:45:00|23.21|21|23.24|21.03|23.33|21.11|23.12|20.92|0
1658793000000|2022-07-25 23:50:00|23.2|20.99|23.24|21.03|23.33|21.1|23.1|20.9|0
1658793300000|2022-07-25 23:55:00|23.2|20.99|23.41|21.18|23.45|21.22|23.2|20.99|0
1658793600000|2022-07-26 00:00:00|23.37|21.14|23.57|21.33|23.62|21.37|23.28|21.06|0
1658793900000|2022-07-26 00:05:00|23.61|21.37|23.51|21.27|23.74|21.48|23.26|21.04|0
1658794200000|2022-07-26 00:10:00|23.49|21.25|23.28|21.06|23.57|21.33|23.19|20.98|0
1658794500000|2022-07-26 00:15:00|23.23|21.02|23.27|21.06|23.44|21.21|22.82|20.65|0
1658794800000|2022-07-26 00:20:00|23.29|21.07|22.82|20.64|23.36|21.13|22.82|20.64|0
1658795100000|2022-07-26 00:25:00|22.86|20.68|23.18|20.98|23.27|21.05|22.86|20.68|0
1658795400000|2022-07-26 00:30:00|23.2|20.99|22.81|20.64|23.27|21.05|22.73|20.57|0
1658795700000|2022-07-26 00:35:00|22.77|20.6|22.93|20.75|23.02|20.82|22.61|20.45|0
1658796000000|2022-07-26 00:40:00|22.97|20.79|22.83|20.65|23.06|20.86|22.81|20.63|0
1658796300000|2022-07-26 00:45:00|22.81|20.63|22.6|20.45|22.81|20.63|22.4|20.27|0
1658796600000|2022-07-26 00:50:00|22.62|20.47|22.6|20.45|22.72|20.56|22.46|20.32|0
1658796900000|2022-07-26 00:55:00|22.58|20.43|22.8|20.63|22.84|20.67|22.48|20.34|0
1658797200000|2022-07-26 01:00:00|22.78|20.61|22.92|20.74|23.04|20.85|22.72|20.55|0
1658797500000|2022-07-26 01:05:00|22.98|20.79|23.04|20.85|23.04|20.85|22.8|20.63|0
1658797800000|2022-07-26 01:10:00|23.1|20.9|23.16|20.96|23.25|21.03|23|20.81|0
1658798100000|2022-07-26 01:15:00|23.21|21|23.33|21.11|23.41|21.18|23.12|20.92|0
1658798400000|2022-07-26 01:20:00|23.37|21.14|23.49|21.26|23.71|21.45|23.33|21.11|0
1658798700000|2022-07-26 01:25:00|23.54|21.29|23.87|21.6|23.96|21.67|23.41|21.18|0
1658799000000|2022-07-26 01:30:00|23.91|21.64|23.66|21.4|24|21.71|23.55|21.31|0
1658799300000|2022-07-26 01:35:00|23.68|21.42|24.3|21.99|24.47|22.14|23.61|21.37|0
1658799600000|2022-07-26 01:40:00|24.28|21.97|24.6|22.26|24.68|22.33|24.17|21.87|0
1658799900000|2022-07-26 01:45:00|24.58|22.23|24.21|21.9|24.58|22.23|24.12|21.83|0
1658800200000|2022-07-26 01:50:00|24.23|21.92|24.16|21.86|24.29|21.98|24.08|21.79|0
1658800500000|2022-07-26 01:55:00|24.18|21.88|24.08|21.78|24.21|21.9|23.91|21.63|0
1658800800000|2022-07-26 02:00:00|24.05|21.76|23.76|21.49|24.08|21.78|23.7|21.44|0
1658801100000|2022-07-26 02:05:00|23.72|21.46|24.11|21.82|24.16|21.86|23.7|21.44|0
1658801400000|2022-07-26 02:10:00|24.2|21.9|24.28|21.97|24.28|21.97|24.03|21.74|0
1658801700000|2022-07-26 02:15:00|24.24|21.93|24.11|21.81|24.28|21.97|24.03|21.74|0
1658802000000|2022-07-26 02:20:00|24.09|21.79|24.26|21.95|24.32|22|23.98|21.7|0
1658802300000|2022-07-26 02:25:00|24.24|21.93|24.28|21.96|24.36|22.04|24.19|21.89|0
1658802600000|2022-07-26 02:30:00|24.23|21.93|24.36|22.04|24.45|22.12|24.1|21.81|0
1658802900000|2022-07-26 02:35:00|24.4|22.08|24.7|22.35|24.96|22.59|24.4|22.08|0
1658803200000|2022-07-26 02:40:00|24.72|22.37|24.74|22.39|25.01|22.62|24.7|22.35|0
1658803500000|2022-07-26 02:45:00|24.83|22.46|25.09|22.7|25.09|22.7|24.78|22.42|0
1658803800000|2022-07-26 02:50:00|25.07|22.68|24.93|22.56|25.13|22.74|24.93|22.56|0
1658804100000|2022-07-26 02:55:00|24.91|22.54|24.67|22.32|24.93|22.56|24.61|22.26|0
1658804400000|2022-07-26 03:00:00|24.69|22.34|24.73|22.38|24.86|22.5|24.6|22.26|0
1658804700000|2022-07-26 03:05:00|24.78|22.42|24.82|22.45|24.95|22.57|24.77|22.41|0
1658805000000|2022-07-26 03:10:00|24.84|22.47|24.97|22.59|25.03|22.65|24.84|22.47|0
1658805300000|2022-07-26 03:15:00|24.92|22.55|24.86|22.49|24.99|22.61|24.81|22.45|0
1658805600000|2022-07-26 03:20:00|24.81|22.45|24.81|22.45|24.94|22.57|24.77|22.41|0
1658805900000|2022-07-26 03:25:00|24.85|22.49|24.85|22.48|24.85|22.49|24.68|22.33|0
1658806200000|2022-07-26 03:30:00|24.89|22.52|24.83|22.46|24.94|22.56|24.78|22.42|0
1658806500000|2022-07-26 03:35:00|24.85|22.48|24.65|22.3|24.93|22.56|24.63|22.28|0
1658806800000|2022-07-26 03:40:00|24.67|22.32|24.63|22.28|24.69|22.34|24.41|22.09|0
1658807100000|2022-07-26 03:45:00|24.58|22.24|24.41|22.08|24.58|22.24|24.41|22.08|0
1658807400000|2022-07-26 03:50:00|24.39|22.06|24.45|22.12|24.49|22.16|24.36|22.04|0
1658807700000|2022-07-26 03:55:00|24.47|22.14|24.62|22.27|24.62|22.28|24.45|22.12|0
1658808000000|2022-07-26 04:00:00|24.66|22.31|24.49|22.16|24.68|22.33|24.49|22.16|0
1658808300000|2022-07-26 04:05:00|24.51|22.17|24.44|22.11|24.55|22.21|24.4|22.08|0
1658808600000|2022-07-26 04:10:00|24.46|22.13|24.44|22.11|24.53|22.19|24.44|22.11|0
1658808900000|2022-07-26 04:15:00|24.46|22.13|24.31|21.99|24.48|22.15|24.31|21.99|0
1658809200000|2022-07-26 04:20:00|24.27|21.96|24.31|21.99|24.35|22.03|24.18|21.88|0
1658809500000|2022-07-26 04:25:00|24.26|21.95|24.13|21.84|24.26|21.95|24.09|21.8|0
1658809800000|2022-07-26 04:30:00|24.18|21.87|24.26|21.95|24.3|21.99|24.18|21.87|0
1658810100000|2022-07-26 04:35:00|24.22|21.91|24.17|21.87|24.26|21.95|24.17|21.87|0
1658810400000|2022-07-26 04:40:00|24.19|21.89|24.25|21.94|24.26|21.95|24.17|21.87|0
1658810700000|2022-07-26 04:45:00|24.3|21.98|24.34|22.02|24.38|22.06|24.3|21.98|0
1658811000000|2022-07-26 04:50:00|24.38|22.06|24.46|22.13|24.55|22.21|24.38|22.06|0
1658811300000|2022-07-26 04:55:00|24.51|22.17|24.5|22.17|24.61|22.27|24.46|22.13|0
1658811600000|2022-07-26 05:00:00|24.48|22.15|24.72|22.36|24.81|22.44|24.46|22.13|0
1658811900000|2022-07-26 05:05:00|24.76|22.4|24.37|22.05|24.76|22.4|24.31|21.99|0
1658812200000|2022-07-26 05:10:00|24.41|22.09|24.41|22.09|24.54|22.21|24.24|21.93|0
1658812500000|2022-07-26 05:15:00|24.45|22.13|23.58|21.34|24.84|22.48|23.52|21.28|0
1658812800000|2022-07-26 05:20:00|23.61|21.36|23.73|21.47|23.82|21.55|23.52|21.28|0
1658813100000|2022-07-26 05:25:00|23.77|21.51|23.85|21.58|23.94|21.66|23.73|21.47|0
1658813400000|2022-07-26 05:30:00|23.94|21.66|23.92|21.64|23.94|21.66|23.71|21.45|0
1658813700000|2022-07-26 05:35:00|23.94|21.66|23.68|21.43|24.02|21.73|23.68|21.43|0
1658814000000|2022-07-26 05:40:00|23.72|21.46|23.85|21.58|23.85|21.58|23.64|21.39|0
1658814300000|2022-07-26 05:45:00|23.81|21.54|23.91|21.63|23.97|21.69|23.76|21.5|0
1658814600000|2022-07-26 05:50:00|23.89|21.61|24.06|21.76|24.1|21.8|23.85|21.57|0
1658814900000|2022-07-26 05:55:00|24.1|21.8|24.05|21.76|24.25|21.94|23.95|21.67|0
1658815200000|2022-07-26 06:00:00|23.97|21.69|24.22|21.92|24.52|22.19|23.93|21.65|0
1658815500000|2022-07-26 06:05:00|24.18|21.88|23.9|21.62|24.22|21.91|23.9|21.62|0
1658815800000|2022-07-26 06:10:00|23.88|21.6|23.83|21.56|24|21.72|23.75|21.49|0
1658816100000|2022-07-26 06:15:00|23.81|21.54|23.64|21.39|23.9|21.62|23.58|21.33|0
1658816400000|2022-07-26 06:20:00|23.66|21.41|23.73|21.47|24.16|21.86|23.28|21.07|0
1658816700000|2022-07-26 06:25:00|23.77|21.51|24.02|21.74|24.04|21.75|23.73|21.47|0
1658817000000|2022-07-26 06:30:00|23.98|21.7|23.7|21.45|24.11|21.81|23.64|21.39|0
1658817300000|2022-07-26 06:35:00|23.66|21.41|23.93|21.65|24.02|21.73|23.35|21.12|0
1658817600000|2022-07-26 06:40:00|23.89|21.62|23.95|21.67|24.06|21.77|23.81|21.54|0
1658817900000|2022-07-26 06:45:00|23.97|21.69|23.72|21.46|24.02|21.73|23.65|21.4|0
1658818200000|2022-07-26 06:50:00|23.63|21.38|23.67|21.42|23.82|21.55|23.59|21.34|0
1658818500000|2022-07-26 06:55:00|23.61|21.36|23.76|21.49|23.8|21.53|23.48|21.25|0
1658818800000|2022-07-26 07:00:00|23.8|21.53|24.01|21.72|24.37|22.05|23.67|21.42|0
1658819100000|2022-07-26 07:05:00|24.05|21.76|23.79|21.53|24.18|21.87|23.71|21.45|0
1658819400000|2022-07-26 07:10:00|23.77|21.51|23.5|21.26|23.96|21.68|23.5|21.26|0
1658819700000|2022-07-26 07:15:00|23.45|21.22|24.15|21.85|24.15|21.85|23.29|21.07|0
1658820000000|2022-07-26 07:20:00|24.17|21.87|23.98|21.69|24.34|22.02|23.87|21.6|0
1658820300000|2022-07-26 07:25:00|23.96|21.67|24.12|21.83|24.47|22.14|23.96|21.67|0
1658820600000|2022-07-26 07:30:00|24.1|21.81|24.12|21.82|24.47|22.14|23.95|21.67|0
1658820900000|2022-07-26 07:35:00|24.08|21.79|23.91|21.63|24.18|21.88|23.74|21.48|0
1658821200000|2022-07-26 07:40:00|23.95|21.67|23.8|21.53|24.14|21.84|23.78|21.51|0
1658821500000|2022-07-26 07:45:00|23.82|21.55|24.24|21.93|24.29|21.97|23.78|21.51|0
1658821800000|2022-07-26 07:50:00|24.29|21.97|24.46|22.13|24.5|22.17|24.29|21.97|0
1658822100000|2022-07-26 07:55:00|24.41|22.09|24.5|22.16|24.76|22.4|24.33|22.01|0
1658822400000|2022-07-26 08:00:00|24.54|22.2|24.24|21.93|24.58|22.24|24.19|21.89|0
1658822700000|2022-07-26 08:05:00|24.28|21.97|23.93|21.65|24.28|21.97|23.81|21.54|0
1658823000000|2022-07-26 08:10:00|23.89|21.62|23.64|21.38|24.02|21.73|23.55|21.31|0
1658823300000|2022-07-26 08:15:00|23.59|21.35|23.8|21.54|23.8|21.54|23.42|21.19|0
1658823600000|2022-07-26 08:20:00|23.78|21.52|23.88|21.61|23.97|21.69|23.72|21.46|0
1658823900000|2022-07-26 08:25:00|23.9|21.63|24.01|21.72|24.1|21.8|23.8|21.53|0
1658824200000|2022-07-26 08:30:00|23.97|21.68|24.22|21.91|24.39|22.07|23.92|21.65|0
1658824500000|2022-07-26 08:35:00|24.18|21.88|24.09|21.8|24.22|21.91|23.92|21.64|0
1658824800000|2022-07-26 08:40:00|24.13|21.83|24.15|21.85|24.22|21.91|24.03|21.74|0
1658825100000|2022-07-26 08:45:00|24.13|21.83|24|21.71|24.22|21.91|23.87|21.6|0
1658825400000|2022-07-26 08:50:00|24.02|21.73|24.21|21.91|24.21|21.91|24|21.71|0
1658825700000|2022-07-26 08:55:00|24.23|21.92|24.06|21.77|24.34|22.02|24.04|21.75|0
1658826000000|2022-07-26 09:00:00|24.08|21.79|24.68|22.33|24.68|22.33|24.08|21.79|0
1658826300000|2022-07-26 09:05:00|24.66|22.31|24.51|22.17|24.86|22.49|24.36|22.04|0
1658826600000|2022-07-26 09:10:00|24.46|22.13|24.35|22.03|24.59|22.25|24.2|21.9|0
1658826900000|2022-07-26 09:15:00|24.33|22.01|24.11|21.82|24.39|22.07|24.03|21.74|0
1658827200000|2022-07-26 09:20:00|24.07|21.78|24.07|21.78|24.22|21.91|23.94|21.66|0
1658827500000|2022-07-26 09:25:00|24.03|21.74|23.81|21.54|24.07|21.78|23.73|21.47|0
1658827800000|2022-07-26 09:30:00|23.77|21.51|23.66|21.41|23.85|21.58|23.56|21.31|0
1658828100000|2022-07-26 09:35:00|23.68|21.43|23.76|21.5|23.85|21.58|23.43|21.2|0
1658828400000|2022-07-26 09:40:00|23.78|21.52|23.93|21.65|23.98|21.69|23.72|21.46|0
1658828700000|2022-07-26 09:45:00|23.91|21.63|24.14|21.84|24.36|22.04|23.91|21.63|0
1658829000000|2022-07-26 09:50:00|24.1|21.8|24.31|22|24.36|22.04|24.1|21.8|0
1658829300000|2022-07-26 09:55:00|24.27|21.96|24.24|21.94|24.31|22|24.18|21.88|0
1658829600000|2022-07-26 10:00:00|24.2|21.9|24.24|21.93|24.35|22.03|24.09|21.8|0
1658829900000|2022-07-26 10:05:00|24.22|21.91|24.13|21.83|24.54|22.21|23.92|21.64|0
1658830200000|2022-07-26 10:10:00|24.22|21.91|23.81|21.54|24.39|22.07|23.81|21.54|0
1658830500000|2022-07-26 10:15:00|23.83|21.56|23.41|21.18|23.96|21.68|23.41|21.18|0
1658830800000|2022-07-26 10:20:00|23.37|21.14|22.77|20.6|23.37|21.14|22.71|20.54|0
1658831100000|2022-07-26 10:25:00|22.75|20.58|22.99|20.8|23.07|20.87|22.5|20.36|0
1658831400000|2022-07-26 10:30:00|22.95|20.76|22.74|20.58|23.28|21.06|22.62|20.46|0
1658831700000|2022-07-26 10:35:00|22.7|20.54|22.66|20.5|22.74|20.58|22.47|20.33|0
1658832000000|2022-07-26 10:40:00|22.7|20.54|22.92|20.74|22.94|20.76|22.45|20.31|0
1658832300000|2022-07-26 10:45:00|22.94|20.76|23.19|20.98|23.27|21.06|22.94|20.76|0
1658832600000|2022-07-26 10:50:00|23.15|20.94|23.43|21.2|23.52|21.28|22.92|20.73|0
1658832900000|2022-07-26 10:55:00|23.39|21.17|23.22|21.01|23.43|21.2|23.14|20.94|0
1658833200000|2022-07-26 11:00:00|23.24|21.03|23.51|21.27|23.56|21.31|22.77|20.6|0
1658833500000|2022-07-26 11:05:00|23.43|21.2|23.26|21.05|23.6|21.35|23.18|20.97|0
1658833800000|2022-07-26 11:10:00|23.22|21.01|22.93|20.74|23.34|21.12|22.68|20.52|0
1658834100000|2022-07-26 11:15:00|22.97|20.78|22.8|20.63|23.22|21.01|22.8|20.63|0
1658834400000|2022-07-26 11:20:00|22.76|20.59|22.92|20.74|23.09|20.89|22.76|20.59|0
1658834700000|2022-07-26 11:25:00|22.96|20.78|23.34|21.11|23.5|21.26|22.92|20.74|0
1658835000000|2022-07-26 11:30:00|23.38|21.15|23.46|21.22|23.63|21.38|23.37|21.15|0
1658835300000|2022-07-26 11:35:00|23.42|21.19|23.48|21.24|23.54|21.3|23.29|21.07|0
1658835600000|2022-07-26 11:40:00|23.5|21.26|23.33|21.11|23.54|21.3|23.16|20.96|0
1658835900000|2022-07-26 11:45:00|23.37|21.14|23.58|21.33|23.58|21.33|23.33|21.1|0
1658836200000|2022-07-26 11:50:00|23.6|21.35|23.45|21.22|23.79|21.52|23.39|21.16|0
1658836500000|2022-07-26 11:55:00|23.41|21.18|23.03|20.84|23.45|21.22|22.97|20.78|0
1658836800000|2022-07-26 12:00:00|22.99|20.8|23.24|21.02|23.24|21.02|22.95|20.76|0
1658837100000|2022-07-26 12:05:00|23.28|21.06|23.4|21.17|23.49|21.25|23.24|21.02|0
1658837400000|2022-07-26 12:10:00|23.44|21.21|23.36|21.13|23.61|21.36|23.36|21.13|0
1658837700000|2022-07-26 12:15:00|23.33|21.11|22.82|20.64|23.44|21.21|22.73|20.57|0
1658838000000|2022-07-26 12:20:00|22.77|20.61|23.31|21.09|23.33|21.11|22.77|20.61|0
1658838300000|2022-07-26 12:25:00|23.35|21.13|23.39|21.16|23.56|21.32|23.27|21.05|0
1658838600000|2022-07-26 12:30:00|23.35|21.13|23.6|21.35|23.64|21.39|23.35|21.12|0
1658838900000|2022-07-26 12:35:00|23.64|21.39|23.68|21.42|23.87|21.6|23.51|21.27|0
1658839200000|2022-07-26 12:40:00|23.64|21.39|23.09|20.89|23.68|21.42|23.09|20.89|0
1658839500000|2022-07-26 12:45:00|23.13|20.93|22.6|20.45|23.18|20.97|22.52|20.37|0
1658839800000|2022-07-26 12:50:00|22.56|20.41|22.72|20.55|22.88|20.7|22.35|20.22|0
1658840100000|2022-07-26 12:55:00|22.68|20.52|23|20.81|23|20.81|22.59|20.44|0
1658840400000|2022-07-26 13:00:00|22.96|20.77|23.21|21|23.21|21|21.63|19.57|0
1658840700000|2022-07-26 13:05:00|23.29|21.07|22.67|20.51|23.37|21.15|22.67|20.51|0
1658841000000|2022-07-26 13:10:00|22.63|20.47|22.22|20.11|22.79|20.62|22.14|20.03|0
1658841300000|2022-07-26 13:15:00|22.18|20.07|22.1|19.99|22.22|20.11|21.98|19.89|0
1658841600000|2022-07-26 13:20:00|22.12|20.01|22.14|20.03|22.38|20.25|22.1|19.99|0
1658841900000|2022-07-26 13:25:00|22.22|20.1|22.74|20.58|22.91|20.72|21.82|19.74|0
1658842200000|2022-07-26 13:30:00|22.62|20.47|22.24|20.12|23.03|20.84|21.39|19.35|0
1658842500000|2022-07-26 13:35:00|22.2|20.08|22.88|20.7|23.01|20.81|21.88|19.8|0
1658842800000|2022-07-26 13:40:00|22.92|20.74|22.17|20.06|23.25|21.04|22.07|19.97|0
1658843100000|2022-07-26 13:45:00|22.11|20.01|22.35|20.22|22.47|20.33|21.25|19.23|0
1658843400000|2022-07-26 13:50:00|22.39|20.26|22.91|20.73|23.53|21.29|22.35|20.22|0
1658843700000|2022-07-26 13:55:00|22.95|20.77|22.95|20.77|23.24|21.03|22.55|20.4|0
1658844000000|2022-07-26 14:00:00|22.61|20.45|23.4|21.17|23.73|21.47|21.72|19.65|0
1658844300000|2022-07-26 14:05:00|23.44|21.21|23.11|20.91|23.61|21.36|22.99|20.8|0
1658844600000|2022-07-26 14:10:00|23.07|20.87|22.26|20.14|23.52|21.28|22.06|19.96|0
1658844900000|2022-07-26 14:15:00|22.34|20.21|22.3|20.17|22.74|20.58|22.06|19.96|0
1658845200000|2022-07-26 14:20:00|22.34|20.21|21.51|19.46|22.42|20.28|21.47|19.43|0
1658845500000|2022-07-26 14:25:00|21.55|19.5|21.78|19.71|21.98|19.89|21.43|19.39|0
1658845800000|2022-07-26 14:30:00|21.74|19.67|21.45|19.41|21.86|19.78|21.2|19.18|0
1658846100000|2022-07-26 14:35:00|21.51|19.46|21.58|19.53|21.86|19.77|21.2|19.18|0
1658846400000|2022-07-26 14:40:00|21.5|19.46|21.74|19.67|22.01|19.91|21.35|19.32|0
1658846700000|2022-07-26 14:45:00|21.77|19.7|21.89|19.8|22.13|20.02|21.73|19.66|0
1658847000000|2022-07-26 14:50:00|21.85|19.77|21.38|19.35|22.09|19.98|21.38|19.35|0
1658847300000|2022-07-26 14:55:00|21.27|19.24|22.36|20.23|22.36|20.23|21.15|19.14|0
1658847600000|2022-07-26 15:00:00|22.28|20.16|21.73|19.66|22.64|20.48|21.73|19.66|0
1658847900000|2022-07-26 15:05:00|21.69|19.62|21.03|19.03|21.69|19.62|20.84|18.86|0
1658848200000|2022-07-26 15:10:00|20.99|18.99|20.55|18.59|22.13|20.02|20.29|18.36|0
1658848500000|2022-07-26 15:15:00|20.66|18.7|20.43|18.49|20.78|18.8|20.29|18.35|0
1658848800000|2022-07-26 15:20:00|20.4|18.45|19.88|17.98|20.51|18.56|19.8|17.92|0
1658849100000|2022-07-26 15:25:00|19.91|18.02|19.85|17.96|19.95|18.05|19.12|17.29|0
1658849400000|2022-07-26 15:30:00|19.82|17.93|19.89|17.99|19.92|18.03|19.35|17.5|0
1658849700000|2022-07-26 15:35:00|19.83|17.94|19.49|17.63|19.9|18.01|19.27|17.44|0
1658850000000|2022-07-26 15:40:00|19.45|17.6|19.77|17.89|20.03|18.12|19.38|17.53|0
1658850300000|2022-07-26 15:45:00|19.81|17.92|19.34|17.5|19.85|17.96|19.3|17.47|0
1658850600000|2022-07-26 15:50:00|19.27|17.43|18.74|16.95|19.63|17.76|18.6|16.83|0
1658850900000|2022-07-26 15:55:00|18.7|16.92|18.74|16.95|19.12|17.3|18.63|16.86|0
1658851200000|2022-07-26 16:00:00|18.7|16.92|19.12|17.3|19.12|17.3|18.49|16.73|0
1658851500000|2022-07-26 16:05:00|19.09|17.27|18.98|17.17|19.26|17.43|18.66|16.89|0
1658851800000|2022-07-26 16:10:00|18.94|17.14|18.77|16.98|18.98|17.17|18.52|16.76|0
1658852100000|2022-07-26 16:15:00|18.8|17.01|19.17|17.34|19.4|17.55|18.8|17.01|0
1658852400000|2022-07-26 16:20:00|19.15|17.33|19.5|17.65|19.61|17.74|18.83|17.04|0
1658852700000|2022-07-26 16:25:00|19.58|17.71|19.57|17.71|19.72|17.84|19.22|17.39|0
1658853000000|2022-07-26 16:30:00|19.61|17.74|20.15|18.24|20.16|18.24|19.61|17.74|0
1658853300000|2022-07-26 16:35:00|20.19|18.27|19.75|17.87|20.27|18.34|19.75|17.87|0
1658853600000|2022-07-26 16:40:00|19.71|17.84|19.28|17.44|19.71|17.84|19.25|17.41|0
1658853900000|2022-07-26 16:45:00|19.32|17.48|19.67|17.8|19.82|17.93|19.14|17.32|0
1658854200000|2022-07-26 16:50:00|19.71|17.83|19.87|17.98|20.04|18.13|19.58|17.72|0
1658854500000|2022-07-26 16:55:00|19.84|17.95|19.8|17.91|20.06|18.15|19.69|17.82|0
1658854800000|2022-07-26 17:00:00|19.83|17.95|20.35|18.41|20.35|18.41|19.62|17.75|0
1658855100000|2022-07-26 17:05:00|20.39|18.45|19.91|18.01|20.39|18.45|19.36|17.52|0
1658855400000|2022-07-26 17:10:00|19.98|18.08|19.54|17.68|20.21|18.28|19.5|17.65|0
1658855700000|2022-07-26 17:15:00|19.58|17.71|19.21|17.38|19.58|17.71|19.18|17.35|0
1658856000000|2022-07-26 17:20:00|19.25|17.42|19.65|17.77|19.9|18.01|19.14|17.32|0
1658856300000|2022-07-26 17:25:00|19.57|17.71|19.97|18.07|20.09|18.17|19.43|17.58|0
1658856600000|2022-07-26 17:30:00|20.01|18.11|19.03|17.22|20.09|18.17|19.03|17.22|0
1658856900000|2022-07-26 17:35:00|18.99|17.18|18.99|17.18|19.28|17.44|18.92|17.12|0
1658857200000|2022-07-26 17:40:00|18.95|17.15|19.13|17.31|19.2|17.37|18.85|17.05|0
1658857500000|2022-07-26 17:45:00|19.17|17.34|18.77|16.99|19.17|17.34|18.67|16.89|0
1658857800000|2022-07-26 17:50:00|18.81|17.02|18.98|17.18|19.16|17.34|18.7|16.92|0
1658858100000|2022-07-26 17:55:00|19.02|17.21|18.63|16.85|19.13|17.31|18.63|16.85|0
1658858400000|2022-07-26 18:00:00|18.66|16.89|19.7|17.83|19.81|17.93|18.63|16.85|0
1658858700000|2022-07-26 18:05:00|19.74|17.86|18.73|16.95|20.15|18.23|18.66|16.88|0
1658859000000|2022-07-26 18:10:00|18.84|17.04|18.8|17.01|19.05|17.23|18.55|16.79|0
1658859300000|2022-07-26 18:15:00|18.76|16.98|18.24|16.5|18.8|17.01|18.17|16.44|0
1658859600000|2022-07-26 18:20:00|18.2|16.47|18.27|16.53|18.41|16.66|18|16.28|0
1658859900000|2022-07-26 18:25:00|18.24|16.5|17.62|15.94|18.3|16.56|17.59|15.91|0
1658860200000|2022-07-26 18:30:00|17.59|15.91|17.39|15.73|17.65|15.97|17.32|15.67|0
1658860500000|2022-07-26 18:35:00|17.42|15.76|17.54|15.87|17.74|16.05|17.25|15.61|0
1658860800000|2022-07-26 18:40:00|17.57|15.9|18.1|16.37|18.17|16.44|17.51|15.84|0
1658861100000|2022-07-26 18:45:00|18.06|16.34|17.89|16.19|18.3|16.56|17.89|16.19|0
1658861400000|2022-07-26 18:50:00|17.93|16.22|18.37|16.62|18.58|16.81|17.83|16.13|0
1658861700000|2022-07-26 18:55:00|18.33|16.59|18.5|16.74|18.54|16.77|18.09|16.37|0
1658862000000|2022-07-26 19:00:00|18.43|16.68|17.85|16.15|18.59|16.82|17.82|16.12|0
1658862300000|2022-07-26 19:05:00|17.89|16.18|17.72|16.03|17.99|16.27|17.45|15.79|0
1658862600000|2022-07-26 19:10:00|17.68|16|18.33|16.58|18.57|16.8|17.58|15.91|0
1658862900000|2022-07-26 19:15:00|18.39|16.64|18.43|16.67|18.71|16.92|18.29|16.55|0
1658863200000|2022-07-26 19:20:00|18.39|16.64|17.77|16.08|18.81|17.02|17.57|15.89|0
1658863500000|2022-07-26 19:25:00|17.8|16.11|17.9|16.2|17.94|16.23|17.47|15.8|0
1658863800000|2022-07-26 19:30:00|18|16.29|18.07|16.35|18.24|16.51|17.63|15.95|0
1658864100000|2022-07-26 19:35:00|18.1|16.38|18.34|16.6|18.38|16.63|17.76|16.07|0
1658864400000|2022-07-26 19:40:00|18.38|16.63|17.79|16.1|18.48|16.72|17.66|15.98|0
1658864700000|2022-07-26 19:45:00|17.83|16.13|18.64|16.87|18.64|16.87|17.29|15.64|0
1658865000000|2022-07-26 19:50:00|18.71|16.93|19.59|17.73|19.59|17.73|18.33|16.58|0
1658865300000|2022-07-26 19:55:00|19.7|17.83|18.39|16.64|19.92|18.02|18.12|16.39|0
1658865600000|2022-07-26 20:00:00|18.36|16.61|18.28|16.54|20.48|18.53|17.41|15.75|0
1658865900000|2022-07-26 20:05:00|18.44|16.68|19.88|17.99|20.07|18.16|18.4|16.65|0
1658866200000|2022-07-26 20:10:00|19.85|17.96|19.63|17.76|20.22|18.29|19.59|17.72|0
1658866500000|2022-07-26 20:15:00|19.81|17.92|19.01|17.2|19.96|18.05|18.8|17.01|0
1658866800000|2022-07-26 20:20:00|18.98|17.17|18.99|17.18|19.05|17.23|18.78|16.99|0
1658867100000|2022-07-26 20:25:00|19.05|17.23|19.1|17.28|19.12|17.3|18.81|17.02|0
1658867400000|2022-07-26 20:30:00|19.08|17.26|19.19|17.36|19.22|17.39|19.04|17.23|0
1658867700000|2022-07-26 20:35:00|19.22|17.39|19.42|17.57|19.62|17.75|19.19|17.36|0
1658868000000|2022-07-26 20:40:00|19.51|17.65|19.31|17.47|19.55|17.68|19.18|17.36|0
1658868300000|2022-07-26 20:45:00|19.29|17.45|19.62|17.75|19.67|17.8|19.27|17.44|0
1658868600000|2022-07-26 20:50:00|19.6|17.73|19.58|17.71|19.69|17.81|19.43|17.58|0
1658868900000|2022-07-26 20:55:00|19.5|17.65|20|18.09|20.07|18.16|19.43|17.58|0
1658869200000|2022-07-26 21:00:00|20.06|18.15|19.81|17.93|20.08|18.17|19.62|17.75|0
1658869500000|2022-07-26 21:05:00|19.86|17.97|20.11|18.2|20.11|18.2|19.83|17.94|0
1658869800000|2022-07-26 21:10:00|20.08|18.16|20.08|18.17|20.13|18.21|20.07|18.16|0
1658870100000|2022-07-26 21:15:00|20.07|18.16|20.15|18.23|20.19|18.26|20.07|18.16|0
1658870400000|2022-07-26 21:20:00|20.14|18.22|20.02|18.12|20.23|18.3|20|18.1|0
1658870700000|2022-07-26 21:25:00|20.16|18.24|20.24|18.31|20.29|18.35|20.11|18.19|0
1658871000000|2022-07-26 21:30:00|20.17|18.25|20.2|18.28|20.28|18.35|20.14|18.22|0
1658871300000|2022-07-26 21:35:00|20.25|18.32|20.1|18.18|20.25|18.32|20.02|18.12|0
1658871600000|2022-07-26 21:40:00|20.08|18.17|19.77|17.89|20.09|18.18|19.67|17.8|0
1658871900000|2022-07-26 21:45:00|19.8|17.88|19.8|17.91|19.83|17.95|19.73|17.85|0
1658872200000|2022-07-26 21:50:00|19.79|17.9|19.8|17.91|19.8|17.91|19.75|17.87|0
1658872500000|2022-07-26 21:55:00|19.81|17.92|20.09|18.18|20.16|18.24|19.81|17.92|0
1658872800000|2022-07-26 22:00:00|20.05|18.14|20.94|18.95|20.94|18.95|20.05|18.14|0
1658873100000|2022-07-26 22:05:00|21.13|19.12|22.45|20.31|22.45|20.31|21.06|19.05|0
1658873400000|2022-07-26 22:10:00|22.81|20.64|21.84|19.76|23.11|20.9|21.7|19.64|0
1658873700000|2022-07-26 22:15:00|21.82|19.74|21.28|19.26|21.82|19.74|21.26|19.24|0
1658874000000|2022-07-26 22:20:00|21.26|19.24|21.34|19.31|21.42|19.38|21.14|19.13|0
1658874300000|2022-07-26 22:25:00|21.36|19.32|21.02|19.02|21.36|19.32|21.02|19.02|0
1658874600000|2022-07-26 22:30:00|21.1|19.09|21.41|19.38|21.41|19.38|21.06|19.06|0
1658874900000|2022-07-26 22:35:00|21.37|19.34|20.59|18.63|21.41|19.38|20.59|18.63|0
1658875200000|2022-07-26 22:40:00|20.61|18.65|20.44|18.49|20.67|18.7|20.25|18.32|0
1658875500000|2022-07-26 22:45:00|20.48|18.53|20.21|18.28|20.59|18.63|20.17|18.25|0
1658875800000|2022-07-26 22:50:00|20.25|18.32|20.09|18.18|20.28|18.35|20.02|18.11|0
1658876100000|2022-07-26 22:55:00|20.11|18.19|20.32|18.38|20.35|18.42|20.09|18.18|0
1658876400000|2022-07-26 23:00:00|20.39|18.45|20.28|18.35|20.62|18.66|20.26|18.33|0
1658876700000|2022-07-26 23:05:00|20.31|18.38|20.5|18.55|20.58|18.62|20.16|18.24|0
1658877000000|2022-07-26 23:10:00|20.46|18.52|20.73|18.76|20.85|18.86|20.39|18.45|0
1658877300000|2022-07-26 23:15:00|20.75|18.77|20.69|18.72|20.85|18.86|20.58|18.62|0
1658877600000|2022-07-26 23:20:00|20.71|18.74|20.63|18.67|20.73|18.76|20.5|18.55|0
1658877900000|2022-07-26 23:25:00|20.65|18.68|20.9|18.91|20.92|18.93|20.61|18.65|0
1658878200000|2022-07-26 23:30:00|20.92|18.93|20.99|19|21.15|19.14|20.92|18.93|0
1658878500000|2022-07-26 23:35:00|21.03|19.03|21.31|19.28|21.39|19.35|21.03|19.03|0
1658878800000|2022-07-26 23:40:00|21.35|19.31|21.4|19.36|21.54|19.49|21.27|19.24|0
1658879100000|2022-07-26 23:45:00|21.42|19.38|21.66|19.6|21.66|19.6|21.32|19.29|0
1658879400000|2022-07-26 23:50:00|21.7|19.63|21.86|19.78|21.9|19.81|21.66|19.6|0
1658879700000|2022-07-26 23:55:00|21.9|19.81|21.5|19.45|21.9|19.81|21.46|19.41|0
1658880000000|2022-07-27 00:00:00|21.54|19.48|20.98|18.98|21.66|19.59|20.9|18.91|0
1658880300000|2022-07-27 00:05:00|21.02|19.02|21.53|19.48|21.61|19.55|21.02|19.02|0
1658880600000|2022-07-27 00:10:00|21.49|19.44|21.47|19.42|21.57|19.52|21.33|19.3|0
1658880900000|2022-07-27 00:15:00|21.57|19.51|21.73|19.66|21.85|19.77|21.57|19.51|0
1658881200000|2022-07-27 00:20:00|21.77|19.69|21.64|19.58|21.89|19.8|21.45|19.4|0
1658881500000|2022-07-27 00:25:00|21.56|19.51|21.56|19.51|21.68|19.62|21.48|19.44|0
1658881800000|2022-07-27 00:30:00|21.54|19.49|22.06|19.95|22.1|19.99|21.24|19.22|0
1658882100000|2022-07-27 00:35:00|22.07|19.97|22.01|19.92|22.09|19.99|21.89|19.81|0
1658882400000|2022-07-27 00:40:00|22.03|19.93|22.21|20.1|22.21|20.1|21.89|19.81|0
1658882700000|2022-07-27 00:45:00|22.29|20.17|22.01|19.91|22.37|20.24|21.89|19.8|0
1658883000000|2022-07-27 00:50:00|22.05|19.95|21.97|19.87|22.15|20.04|21.95|19.86|0
1658883300000|2022-07-27 00:55:00|22.01|19.91|22|19.91|22.21|20.09|22|19.91|0
1658883600000|2022-07-27 01:00:00|21.98|19.89|22.1|20|22.2|20.09|21.96|19.87|0
1658883900000|2022-07-27 01:05:00|22.08|19.98|22|19.9|22.08|19.98|21.92|19.83|0
1658884200000|2022-07-27 01:10:00|21.98|19.89|21.84|19.76|22.04|19.94|21.84|19.76|0
1658884500000|2022-07-27 01:15:00|21.86|19.77|21.56|19.5|21.88|19.79|21.48|19.43|0
1658884800000|2022-07-27 01:20:00|21.6|19.54|21.42|19.38|21.67|19.61|21.36|19.32|0
1658885100000|2022-07-27 01:25:00|21.44|19.39|21.28|19.25|21.44|19.39|21.16|19.14|0
1658885400000|2022-07-27 01:30:00|21.24|19.21|21.65|19.59|21.79|19.71|21.16|19.14|0
1658885700000|2022-07-27 01:35:00|21.67|19.6|21.51|19.46|21.71|19.64|21.43|19.39|0
1658886000000|2022-07-27 01:40:00|21.55|19.5|21.31|19.28|21.55|19.5|21.27|19.25|0
1658886300000|2022-07-27 01:45:00|21.33|19.3|21.66|19.6|21.66|19.6|21.31|19.28|0
1658886600000|2022-07-27 01:50:00|21.62|19.56|21.62|19.56|21.62|19.56|21.42|19.38|0
1658886900000|2022-07-27 01:55:00|21.6|19.54|21.6|19.54|21.7|19.63|21.5|19.45|0
1658887200000|2022-07-27 02:00:00|21.62|19.56|21.77|19.7|21.94|19.85|21.62|19.56|0
1658887500000|2022-07-27 02:05:00|21.73|19.66|21.71|19.64|21.75|19.68|21.61|19.56|0
1658887800000|2022-07-27 02:10:00|21.69|19.63|21.49|19.45|21.69|19.63|21.37|19.34|0
1658888100000|2022-07-27 02:15:00|21.53|19.48|21.53|19.48|21.53|19.48|21.39|19.35|0
1658888400000|2022-07-27 02:20:00|21.57|19.51|21.65|19.58|21.69|19.62|21.53|19.48|0
1658888700000|2022-07-27 02:25:00|21.69|19.62|21.49|19.44|21.73|19.66|21.49|19.44|0
1658889000000|2022-07-27 02:30:00|21.52|19.47|21.52|19.47|21.68|19.62|21.5|19.46|0
1658889300000|2022-07-27 02:35:00|21.5|19.45|21.56|19.51|21.6|19.54|21.48|19.44|0
1658889600000|2022-07-27 02:40:00|21.52|19.47|21.5|19.45|21.56|19.51|21.48|19.43|0
1658889900000|2022-07-27 02:45:00|21.52|19.47|21.56|19.5|21.63|19.57|21.48|19.43|0
1658890200000|2022-07-27 02:50:00|21.59|19.54|21.83|19.75|21.91|19.82|21.59|19.54|0
1658890500000|2022-07-27 02:55:00|21.79|19.72|21.79|19.71|21.85|19.77|21.71|19.64|0
1658890800000|2022-07-27 03:00:00|21.83|19.75|21.87|19.78|21.91|19.82|21.71|19.64|0
1658891100000|2022-07-27 03:05:00|21.91|19.82|22.03|19.93|22.07|19.96|21.83|19.75|0
1658891400000|2022-07-27 03:10:00|22.04|19.94|22.16|20.05|22.18|20.07|22.02|19.93|0
1658891700000|2022-07-27 03:15:00|22.14|20.03|22.06|19.96|22.27|20.14|22.02|19.92|0
1658892000000|2022-07-27 03:20:00|22.1|20|22.06|19.96|22.1|20|21.94|19.85|0
1658892300000|2022-07-27 03:25:00|22.08|19.98|21.98|19.88|22.1|19.99|21.94|19.85|0
1658892600000|2022-07-27 03:30:00|22.02|19.92|21.93|19.84|22.02|19.92|21.89|19.81|0
1658892900000|2022-07-27 03:35:00|21.97|19.88|21.89|19.81|22.01|19.92|21.85|19.77|0
1658893200000|2022-07-27 03:40:00|21.85|19.77|21.85|19.77|21.89|19.81|21.81|19.73|0
1658893500000|2022-07-27 03:45:00|21.89|19.8|21.85|19.77|21.97|19.88|21.85|19.77|0
1658893800000|2022-07-27 03:50:00|21.87|19.78|21.88|19.8|21.89|19.8|21.81|19.73|0
1658894100000|2022-07-27 03:55:00|21.92|19.84|21.88|19.8|21.96|19.87|21.88|19.8|0
1658894400000|2022-07-27 04:00:00|21.92|19.83|21.92|19.83|21.96|19.87|21.88|19.8|0
1658894700000|2022-07-27 04:05:00|21.88|19.8|22.04|19.94|22.04|19.94|21.88|19.8|0
1658895000000|2022-07-27 04:10:00|22.08|19.98|22.12|20.01|22.12|20.01|22.04|19.94|0
1658895300000|2022-07-27 04:15:00|22.16|20.05|22.07|19.97|22.28|20.16|22.03|19.94|0
1658895600000|2022-07-27 04:20:00|22.11|20.01|22.19|20.08|22.19|20.08|22.11|20.01|0
1658895900000|2022-07-27 04:25:00|22.21|20.1|22.15|20.04|22.23|20.12|22.15|20.04|0
1658896200000|2022-07-27 04:30:00|22.19|20.08|22.05|19.95|22.19|20.08|22.03|19.93|0
1658896500000|2022-07-27 04:35:00|22.07|19.97|22.11|20|22.15|20.04|22.03|19.93|0
1658896800000|2022-07-27 04:40:00|22.16|20.05|22.39|20.25|22.39|20.25|22.14|20.04|0
1658897100000|2022-07-27 04:45:00|22.41|20.27|22.92|20.74|22.92|20.74|22.35|20.22|0
1658897400000|2022-07-27 04:50:00|22.96|20.77|22.96|20.77|23.19|20.98|22.83|20.66|0
1658897700000|2022-07-27 04:55:00|22.92|20.73|23|20.81|23.04|20.85|22.88|20.7|0
1658898000000|2022-07-27 05:00:00|23.04|20.85|22.81|20.64|23.08|20.88|22.79|20.62|0
1658898300000|2022-07-27 05:05:00|22.79|20.62|22.87|20.69|22.87|20.69|22.71|20.54|0
1658898600000|2022-07-27 05:10:00|22.85|20.67|23.45|21.22|23.52|21.28|22.83|20.65|0
1658898900000|2022-07-27 05:15:00|23.5|21.26|23.28|21.07|23.62|21.37|23.28|21.07|0
1658899200000|2022-07-27 05:20:00|23.3|21.08|23.16|20.95|23.3|21.08|23.11|20.91|0
1658899500000|2022-07-27 05:25:00|23.11|20.91|23.53|21.29|23.53|21.29|23.07|20.87|0
1658899800000|2022-07-27 05:30:00|23.55|21.31|23.53|21.29|23.78|21.52|23.45|21.21|0
1658900100000|2022-07-27 05:35:00|23.49|21.25|23.32|21.1|23.65|21.4|23.32|21.1|0
1658900400000|2022-07-27 05:40:00|23.27|21.09|23.38|21.15|23.4|21.17|23.23|21.02|0
1658900700000|2022-07-27 05:45:00|23.36|21.13|23.14|20.94|23.4|21.17|23.06|20.86|0
1658901000000|2022-07-27 05:50:00|23.19|20.98|22.89|20.71|23.19|20.98|22.85|20.67|0
1658901300000|2022-07-27 05:55:00|22.93|20.75|23.12|20.92|23.18|20.97|22.89|20.71|0
1658901600000|2022-07-27 06:00:00|22.97|20.78|23.56|21.31|23.56|21.31|22.89|20.71|0
1658901900000|2022-07-27 06:05:00|23.58|21.33|23.34|21.12|23.58|21.33|23.26|21.04|0
1658902200000|2022-07-27 06:10:00|23.36|21.14|23.3|21.08|23.47|21.23|23.26|21.04|0
1658902500000|2022-07-27 06:15:00|23.34|21.12|22.92|20.74|23.38|21.16|22.92|20.74|0
1658902800000|2022-07-27 06:20:00|22.88|20.7|23.04|20.85|23.17|20.96|22.88|20.7|0
1658903100000|2022-07-27 06:25:00|23|20.81|23.04|20.85|23.25|21.04|22.88|20.7|0
1658903400000|2022-07-27 06:30:00|22.96|20.77|23.02|20.83|23.29|21.07|22.9|20.71|0
1658903700000|2022-07-27 06:35:00|23.04|20.85|22.91|20.73|23.21|21|22.91|20.73|0
1658904000000|2022-07-27 06:40:00|22.93|20.75|22.97|20.78|23.12|20.92|22.91|20.73|0
1658904300000|2022-07-27 06:45:00|22.99|20.8|22.64|20.48|23.03|20.84|22.64|20.48|0
1658904600000|2022-07-27 06:50:00|22.62|20.47|22.82|20.65|22.82|20.65|22.46|20.32|0
1658904900000|2022-07-27 06:55:00|22.78|20.61|22.62|20.46|22.86|20.69|22.62|20.46|0
1658905200000|2022-07-27 07:00:00|22.66|20.5|23.03|20.83|23.05|20.85|22.57|20.42|0
1658905500000|2022-07-27 07:05:00|23.07|20.87|23.02|20.83|23.29|21.08|22.94|20.76|0
1658905800000|2022-07-27 07:10:00|22.98|20.79|22.98|20.79|23.36|21.13|22.94|20.75|0
1658906100000|2022-07-27 07:15:00|22.96|20.77|22.39|20.25|23.75|21.49|21.53|19.48|0
1658906400000|2022-07-27 07:20:00|22.36|20.23|22.75|20.59|22.92|20.74|22.24|20.12|0
1658906700000|2022-07-27 07:25:00|22.71|20.55|22.81|20.64|22.9|20.72|22.55|20.4|0
1658907000000|2022-07-27 07:30:00|22.84|20.66|22.54|20.4|22.92|20.74|22.52|20.38|0
1658907300000|2022-07-27 07:35:00|22.58|20.43|22.71|20.54|22.71|20.55|22.54|20.39|0
1658907600000|2022-07-27 07:40:00|22.75|20.58|22.41|20.28|22.79|20.62|22.33|20.21|0
1658907900000|2022-07-27 07:45:00|22.39|20.26|22.7|20.54|22.87|20.69|22.33|20.21|0
1658908200000|2022-07-27 07:50:00|22.74|20.58|22.02|19.92|22.74|20.58|21.98|19.89|0
1658908500000|2022-07-27 07:55:00|22.04|19.94|22.29|20.16|22.29|20.16|21.96|19.87|0
1658908800000|2022-07-27 08:00:00|22.24|20.13|22.71|20.55|22.71|20.55|22.2|20.09|0
1658909100000|2022-07-27 08:05:00|22.69|20.53|23.34|21.12|23.75|21.49|22.63|20.48|0
1658909400000|2022-07-27 08:10:00|23.38|21.16|23.3|21.08|23.58|21.33|23.28|21.06|0
1658909700000|2022-07-27 08:15:00|23.32|21.1|22.43|20.29|23.5|21.27|22.43|20.29|0
1658910000000|2022-07-27 08:20:00|22.45|20.31|22.26|20.14|22.51|20.37|22.18|20.07|0
1658910300000|2022-07-27 08:25:00|22.22|20.1|22.24|20.12|22.34|20.22|22.1|19.99|0
1658910600000|2022-07-27 08:30:00|22.22|20.1|22.51|20.36|22.67|20.51|22.22|20.1|0
1658910900000|2022-07-27 08:35:00|22.48|20.34|22.34|20.21|22.63|20.47|22.3|20.17|0
1658911200000|2022-07-27 08:40:00|22.38|20.25|22.5|20.36|22.56|20.41|22.13|20.02|0
1658911500000|2022-07-27 08:45:00|22.52|20.38|22.5|20.36|22.54|20.39|22.33|20.21|0
1658911800000|2022-07-27 08:50:00|22.48|20.34|22.54|20.39|22.75|20.58|22.33|20.21|0
1658912100000|2022-07-27 08:55:00|22.58|20.43|22.33|20.2|22.58|20.43|22.33|20.2|0
1658912400000|2022-07-27 09:00:00|22.29|20.16|22.49|20.35|22.55|20.4|22.16|20.05|0
1658912700000|2022-07-27 09:05:00|22.51|20.37|22.61|20.46|22.66|20.5|22.49|20.35|0
1658913000000|2022-07-27 09:10:00|22.57|20.42|22.2|20.08|22.61|20.46|22.2|20.08|0
1658913300000|2022-07-27 09:15:00|22.22|20.1|22.32|20.19|22.4|20.27|22.2|20.08|0
1658913600000|2022-07-27 09:20:00|22.36|20.23|22.15|20.04|22.4|20.27|22.13|20.02|0
1658913900000|2022-07-27 09:25:00|22.17|20.06|23.14|20.93|23.14|20.93|22.07|19.97|0
1658914200000|2022-07-27 09:30:00|23.16|20.95|23.32|21.1|23.41|21.18|23.03|20.84|0
1658914500000|2022-07-27 09:35:00|23.37|21.14|23.28|21.06|23.62|21.37|23.07|20.87|0
1658914800000|2022-07-27 09:40:00|23.3|21.08|23.24|21.02|23.41|21.18|23.11|20.91|0
1658915100000|2022-07-27 09:45:00|23.19|20.98|22.81|20.64|23.24|21.02|22.73|20.57|0
1658915400000|2022-07-27 09:50:00|22.88|20.7|22.56|20.42|22.88|20.7|22.44|20.3|0
1658915700000|2022-07-27 09:55:00|22.61|20.45|22.73|20.56|22.73|20.56|22.44|20.3|0
1658916000000|2022-07-27 10:00:00|22.77|20.6|22.44|20.3|22.77|20.6|22.27|20.15|0
1658916300000|2022-07-27 10:05:00|22.48|20.34|22.54|20.39|22.6|20.45|22.27|20.15|0
1658916600000|2022-07-27 10:10:00|22.52|20.37|22.39|20.26|22.52|20.37|22.27|20.15|0
1658916900000|2022-07-27 10:15:00|22.37|20.24|22.24|20.13|22.39|20.26|22.19|20.07|0
1658917200000|2022-07-27 10:20:00|22.23|20.11|22.04|19.94|22.31|20.18|21.98|19.89|0
1658917500000|2022-07-27 10:25:00|22.06|19.96|22.02|19.92|22.43|20.29|22.02|19.92|0
1658917800000|2022-07-27 10:30:00|22.04|19.94|22.2|20.08|22.26|20.14|21.7|19.63|0
1658918100000|2022-07-27 10:35:00|22.22|20.1|22.3|20.17|22.42|20.29|22.18|20.06|0
1658918400000|2022-07-27 10:40:00|22.34|20.21|22.34|20.21|22.5|20.36|22.3|20.17|0
1658918700000|2022-07-27 10:45:00|22.21|20.1|22.19|20.08|22.38|20.25|22.01|19.91|0
1658919000000|2022-07-27 10:50:00|22.17|20.06|22.17|20.06|22.37|20.24|22.09|19.98|0
1658919300000|2022-07-27 10:55:00|22.19|20.07|22.37|20.24|22.47|20.33|22.15|20.04|0
1658919600000|2022-07-27 11:00:00|22.41|20.28|21.92|19.83|22.41|20.28|21.88|19.8|0
1658919900000|2022-07-27 11:05:00|21.96|19.87|21.64|19.58|22.04|19.94|21.6|19.54|0
1658920200000|2022-07-27 11:10:00|21.62|19.56|21.88|19.79|21.92|19.83|21.52|19.47|0
1658920500000|2022-07-27 11:15:00|21.84|19.76|21.83|19.75|21.92|19.83|21.75|19.68|0
1658920800000|2022-07-27 11:20:00|21.87|19.79|21.95|19.86|21.99|19.9|21.79|19.72|0
1658921100000|2022-07-27 11:25:00|21.99|19.9|22.01|19.91|22.24|20.12|21.99|19.9|0
1658921400000|2022-07-27 11:30:00|21.99|19.9|22.03|19.93|22.27|20.15|21.99|19.9|0
1658921700000|2022-07-27 11:35:00|22.07|19.97|21.87|19.78|22.11|20|21.66|19.6|0
1658922000000|2022-07-27 11:40:00|21.82|19.75|22.06|19.96|22.17|20.05|21.82|19.75|0
1658922300000|2022-07-27 11:45:00|22.08|19.98|21.78|19.71|22.19|20.07|21.78|19.71|0
1658922600000|2022-07-27 11:50:00|21.82|19.74|21.98|19.89|22.1|20|21.74|19.67|0
1658922900000|2022-07-27 11:55:00|21.96|19.87|21.7|19.63|22.14|20.03|21.62|19.56|0
1658923200000|2022-07-27 12:00:00|21.9|19.81|21.89|19.81|21.97|19.88|21.65|19.59|0
1658923500000|2022-07-27 12:05:00|21.97|19.88|21.93|19.84|22.14|20.03|21.89|19.81|0
1658923800000|2022-07-27 12:10:00|21.89|19.81|22.17|20.06|22.17|20.06|21.89|19.81|0
1658924100000|2022-07-27 12:15:00|22.21|20.1|22.54|20.39|22.54|20.39|22.05|19.95|0
1658924400000|2022-07-27 12:20:00|22.5|20.35|22.25|20.13|22.62|20.47|22.25|20.13|0
1658924700000|2022-07-27 12:25:00|22.29|20.17|22.1|20|22.45|20.31|22.1|20|0
1658925000000|2022-07-27 12:30:00|22.08|19.98|22.2|20.09|22.37|20.24|21.64|19.58|0
1658925300000|2022-07-27 12:35:00|22.24|20.13|22.22|20.11|22.33|20.2|22|19.9|0
1658925600000|2022-07-27 12:40:00|22.2|20.09|22.24|20.12|22.24|20.12|21.84|19.76|0
1658925900000|2022-07-27 12:45:00|22.2|20.09|22.48|20.34|22.48|20.34|22.16|20.05|0
1658926200000|2022-07-27 12:50:00|22.44|20.31|22.6|20.45|22.73|20.57|22.4|20.27|0
1658926500000|2022-07-27 12:55:00|22.65|20.49|22.6|20.45|22.85|20.68|22.52|20.38|0
1658926800000|2022-07-27 13:00:00|22.64|20.49|22.56|20.41|22.77|20.6|22.48|20.34|0
1658927100000|2022-07-27 13:05:00|22.58|20.43|22.56|20.41|22.76|20.6|22.52|20.37|0
1658927400000|2022-07-27 13:10:00|22.6|20.45|23.01|20.82|23.01|20.82|22.56|20.41|0
1658927700000|2022-07-27 13:15:00|22.97|20.78|23.05|20.86|23.09|20.89|22.89|20.71|0
1658928000000|2022-07-27 13:20:00|23.01|20.82|22.8|20.63|23.13|20.93|22.35|20.22|0
1658928300000|2022-07-27 13:25:00|22.82|20.64|22.26|20.14|22.96|20.78|22.18|20.07|0
1658928600000|2022-07-27 13:30:00|22.51|20.36|21.93|19.84|22.92|20.74|21.73|19.66|0
1658928900000|2022-07-27 13:35:00|22.01|19.92|23.21|21|23.29|21.08|21.97|19.88|0
1658929200000|2022-07-27 13:40:00|23.34|21.11|23.85|21.58|24.06|21.77|23.12|20.92|0
1658929500000|2022-07-27 13:45:00|23.76|21.5|24.28|21.97|24.41|22.08|23.5|21.26|0
1658929800000|2022-07-27 13:50:00|24.23|21.93|23.97|21.69|24.32|22|23.84|21.57|0
1658930100000|2022-07-27 13:55:00|24.06|21.77|23.84|21.57|24.4|22.08|23.84|21.57|0
1658930400000|2022-07-27 14:00:00|23.93|21.65|23.13|20.93|23.98|21.7|22.21|20.09|0
1658930700000|2022-07-27 14:05:00|23.21|21|22.37|20.24|23.56|21.31|22.17|20.05|0
1658931000000|2022-07-27 14:10:00|22.45|20.32|22.74|20.58|23|20.81|22.2|20.09|0
1658931300000|2022-07-27 14:15:00|22.83|20.65|23.16|20.96|23.38|21.15|22.74|20.58|0
1658931600000|2022-07-27 14:20:00|23.21|21|22.87|20.69|23.51|21.27|22.82|20.65|0
1658931900000|2022-07-27 14:25:00|22.91|20.73|22.75|20.58|23.25|21.03|22.61|20.46|0
1658932200000|2022-07-27 14:30:00|22.79|20.62|22.49|20.35|23.08|20.89|22.37|20.24|0
1658932500000|2022-07-27 14:35:00|22.53|20.39|22.99|20.8|23.12|20.92|22.53|20.39|0
1658932800000|2022-07-27 14:40:00|23.04|20.84|22.23|20.12|23.12|20.92|21.78|19.71|0
1658933100000|2022-07-27 14:45:00|22.19|20.08|22.44|20.3|22.57|20.42|22.11|20|0
1658933400000|2022-07-27 14:50:00|22.48|20.34|22.82|20.65|22.82|20.65|22.23|20.11|0
1658933700000|2022-07-27 14:55:00|22.86|20.68|24.03|21.74|24.12|21.82|22.61|20.45|0
1658934000000|2022-07-27 15:00:00|24.12|21.82|24.65|22.3|25.24|22.84|24.08|21.78|0
1658934300000|2022-07-27 15:05:00|24.61|22.26|23.94|21.66|24.78|22.42|23.85|21.58|0
1658934600000|2022-07-27 15:10:00|23.98|21.7|24.11|21.82|24.29|21.98|23.9|21.62|0
1658934900000|2022-07-27 15:15:00|24.16|21.86|24.2|21.89|24.51|22.18|24.16|21.85|0
1658935200000|2022-07-27 15:20:00|24.24|21.93|23.67|21.42|24.38|22.05|23.67|21.42|0
1658935500000|2022-07-27 15:25:00|23.63|21.38|24.06|21.77|24.19|21.89|23.46|21.22|0
1658935800000|2022-07-27 15:30:00|24.11|21.81|24.37|22.05|24.82|22.45|24.11|21.81|0
1658936100000|2022-07-27 15:35:00|24.41|22.09|24.32|22.01|24.72|22.37|24.19|21.89|0
1658936400000|2022-07-27 15:40:00|24.28|21.97|24.54|22.2|24.9|22.53|24.28|21.97|0
1658936700000|2022-07-27 15:45:00|24.59|22.24|24.63|22.28|24.85|22.49|24.27|21.96|0
1658937000000|2022-07-27 15:50:00|24.67|22.32|24.67|22.32|25.17|22.77|24.54|22.2|0
1658937300000|2022-07-27 15:55:00|24.72|22.36|24.94|22.56|25.3|22.9|24.63|22.28|0
1658937600000|2022-07-27 16:00:00|25.03|22.64|25.03|22.64|25.38|22.98|24.8|22.44|0
1658937900000|2022-07-27 16:05:00|25.07|22.68|25.16|22.76|25.33|22.93|24.84|22.48|0
1658938200000|2022-07-27 16:10:00|25.2|22.8|25.16|22.76|25.2|22.8|24.8|22.44|0
1658938500000|2022-07-27 16:15:00|25.2|22.8|25.2|22.8|25.29|22.89|24.93|22.56|0
1658938800000|2022-07-27 16:20:00|25.15|22.76|25.62|23.22|25.67|23.27|24.97|22.59|0
1658939100000|2022-07-27 16:25:00|25.67|23.27|25.62|23.22|26.06|23.66|25.53|23.13|0
1658939400000|2022-07-27 16:30:00|25.64|23.24|25.4|23|25.75|23.35|25.23|22.83|0
1658939700000|2022-07-27 16:35:00|25.44|23.04|25.04|22.66|25.53|23.13|25|22.62|0
1658940000000|2022-07-27 16:40:00|25|22.62|25.34|22.94|25.47|23.07|24.86|22.5|0
1658940300000|2022-07-27 16:45:00|25.39|22.99|25.08|22.69|25.52|23.12|25.08|22.69|0
1658940600000|2022-07-27 16:50:00|25.12|22.73|25.3|22.9|25.51|23.11|25.08|22.69|0
1658940900000|2022-07-27 16:55:00|25.21|22.81|24.58|22.24|25.29|22.89|24.54|22.2|0
1658941200000|2022-07-27 17:00:00|24.54|22.2|24.71|22.36|24.85|22.48|24.4|22.08|0
1658941500000|2022-07-27 17:05:00|24.67|22.32|24.4|22.08|24.76|22.4|24.05|21.76|0
1658941800000|2022-07-27 17:10:00|24.36|22.04|24.71|22.35|24.75|22.39|24.22|21.92|0
1658942100000|2022-07-27 17:15:00|24.62|22.27|24.44|22.11|24.84|22.47|24.44|22.11|0
1658942400000|2022-07-27 17:20:00|24.4|22.07|24.44|22.11|24.75|22.39|24.17|21.87|0
1658942700000|2022-07-27 17:25:00|24.48|22.15|24.83|22.47|24.83|22.47|24.35|22.03|0
1658943000000|2022-07-27 17:30:00|24.88|22.51|25.01|22.63|25.36|22.96|24.57|22.23|0
1658943300000|2022-07-27 17:35:00|24.96|22.59|24.92|22.54|25.19|22.79|24.78|22.42|0
1658943600000|2022-07-27 17:40:00|24.96|22.59|24.87|22.5|25.23|22.83|24.78|22.42|0
1658943900000|2022-07-27 17:45:00|24.83|22.46|25.18|22.78|25.36|22.96|24.6|22.26|0
1658944200000|2022-07-27 17:50:00|25.14|22.74|25.31|22.91|25.31|22.91|24.78|22.42|0
1658944500000|2022-07-27 17:55:00|25.29|22.89|25|22.62|25.48|23.08|24.46|22.13|0
1658944800000|2022-07-27 18:00:00|25.06|22.68|25.34|22.94|27.12|24.72|24.55|22.21|0
1658945100000|2022-07-27 18:05:00|25.47|23.07|23.35|21.13|25.47|23.07|23.05|20.86|0
1658945400000|2022-07-27 18:10:00|23.48|21.24|24.09|21.79|24.98|22.6|23.27|21.05|0
1658945700000|2022-07-27 18:15:00|24.04|21.75|24.66|22.31|25.15|22.76|24.04|21.75|0
1658946000000|2022-07-27 18:20:00|24.7|22.35|23.99|21.71|25.06|22.68|23.95|21.67|0
1658946300000|2022-07-27 18:25:00|23.95|21.67|24.88|22.51|25.37|22.97|23.95|21.67|0
1658946600000|2022-07-27 18:30:00|24.83|22.47|23.34|21.12|25.32|22.92|22.91|20.73|0
1658946900000|2022-07-27 18:35:00|23.38|21.15|28.27|25.87|28.32|25.92|23.38|21.15|0
1658947200000|2022-07-27 18:40:00|28.85|26.45|31.08|28.68|31.13|28.73|28.56|26.16|0
1658947500000|2022-07-27 18:45:00|31.29|28.89|30.52|28.12|31.7|29.3|30.27|27.87|0
1658947800000|2022-07-27 18:50:00|30.47|28.07|31.39|28.99|33.39|30.99|29.87|27.47|0
1658948100000|2022-07-27 18:55:00|31.49|29.09|30.16|27.76|32.07|29.67|29.26|26.86|0
1658948400000|2022-07-27 19:00:00|30.46|28.06|32.65|30.25|32.65|30.25|29.66|27.26|0
1658948700000|2022-07-27 19:05:00|32.44|30.04|32.38|29.98|33.08|30.68|31.49|29.09|0
1658949000000|2022-07-27 19:10:00|32.43|30.03|32.17|29.77|32.97|30.57|31.69|29.29|0
1658949300000|2022-07-27 19:15:00|32.11|29.71|32.32|29.92|33.35|30.95|31.82|29.42|0
1658949600000|2022-07-27 19:20:00|32.38|29.98|33.94|31.54|34|31.6|32.06|29.66|0
1658949900000|2022-07-27 19:25:00|33.89|31.49|36.32|33.92|36.32|33.92|33.89|31.49|0
1658950200000|2022-07-27 19:30:00|36.56|34.16|36.32|33.92|36.56|34.16|35.34|32.94|0
1658950500000|2022-07-27 19:35:00|36.26|33.86|34.72|32.32|36.38|33.98|34.6|32.2|0
1658950800000|2022-07-27 19:40:00|34.83|32.43|35.51|33.11|36.02|33.62|34.49|32.09|0
1658951100000|2022-07-27 19:45:00|35.34|32.94|34.82|32.42|35.79|33.39|34.65|32.25|0
1658951400000|2022-07-27 19:50:00|34.85|32.45|34.09|31.69|34.85|32.45|33|30.6|0
1658951700000|2022-07-27 19:55:00|34.26|31.86|31.82|29.42|34.48|32.08|31.82|29.42|0
1658952000000|2022-07-27 20:00:00|31.55|29.15|31.13|28.73|31.82|29.42|30.82|28.42|0
1658952300000|2022-07-27 20:05:00|31.08|28.68|31.8|29.4|31.8|29.4|30.31|27.91|0
1658952600000|2022-07-27 20:10:00|31.72|29.32|31.43|29.03|31.8|29.4|31.22|28.82|0
1658952900000|2022-07-27 20:15:00|31.73|28.93|31.73|28.93|32.2|29.4|31.58|28.78|0
1658953200000|2022-07-27 20:20:00|31.7|28.9|32.73|29.93|33.21|30.41|31.58|28.78|0
1658953500000|2022-07-27 20:25:00|32.7|29.9|32.51|29.71|33.02|30.22|32.46|29.66|0
1658953800000|2022-07-27 20:30:00|32.46|29.66|32.67|29.87|32.67|29.87|32.46|29.66|0
1658954100000|2022-07-27 20:35:00|32.72|29.92|32.56|29.76|32.99|30.19|32.45|29.65|0
1658954400000|2022-07-27 20:40:00|32.51|29.71|32.5|29.7|32.66|29.86|32.45|29.65|0
1658954700000|2022-07-27 20:45:00|32.56|29.76|32.61|29.81|32.61|29.81|32.45|29.65|0
1658955000000|2022-07-27 20:50:00|32.55|29.75|32.44|29.64|32.55|29.75|32.44|29.64|0
1658955300000|2022-07-27 20:55:00|32.5|29.7|32.52|29.72|32.57|29.77|32.44|29.64|0
1658955600000|2022-07-27 21:00:00|32.49|29.69|32.42|29.62|32.49|29.69|32.32|29.52|0
1658955900000|2022-07-27 21:05:00|32.35|29.55|32.45|29.65|32.53|29.73|32.27|29.47|0
1658956200000|2022-07-27 21:10:00|32.52|29.72|32.57|29.77|32.67|29.87|32.44|29.64|0
1658956500000|2022-07-27 21:15:00|32.54|29.74|32.57|29.77|32.63|29.83|32.46|29.66|0
1658956800000|2022-07-27 21:20:00|32.66|29.86|32.61|29.81|32.66|29.86|32.57|29.77|0
1658957100000|2022-07-27 21:25:00|32.62|29.82|32.63|29.83|32.67|29.87|32.58|29.78|0
1658957400000|2022-07-27 21:30:00|32.64|29.84|32.7|29.9|32.7|29.9|32.64|29.84|0
1658957700000|2022-07-27 21:35:00|32.68|29.88|32.56|29.76|32.69|29.89|32.5|29.7|0
1658958000000|2022-07-27 21:40:00|32.55|29.75|32.54|29.74|32.55|29.75|32.48|29.68|0
1658958300000|2022-07-27 21:45:00|32.49|29.69|32.45|29.65|32.54|29.74|32.44|29.64|0
1658958600000|2022-07-27 21:50:00|32.44|29.64|32.49|29.69|32.58|29.78|32.42|29.62|0
1658958900000|2022-07-27 21:55:00|32.48|29.68|32.48|29.68|32.6|29.8|32.4|29.6|0
1658959200000|2022-07-27 22:00:00|32.54|29.74|32.46|29.66|32.7|29.9|31.94|29.14|0
1658959500000|2022-07-27 22:05:00|32.51|29.71|32.09|29.29|32.51|29.71|31.93|29.13|0
1658959800000|2022-07-27 22:10:00|32.17|29.37|32.09|29.29|32.25|29.45|31.98|29.18|0
1658960100000|2022-07-27 22:15:00|32.06|29.26|32.24|29.44|32.24|29.44|31.98|29.18|0
1658960400000|2022-07-27 22:20:00|32.19|29.39|32.03|29.23|32.19|29.39|32.03|29.23|0
1658960700000|2022-07-27 22:25:00|31.98|29.18|32.08|29.28|32.13|29.33|31.98|29.18|0
1658961000000|2022-07-27 22:30:00|32.13|29.33|32.47|29.67|32.6|29.8|32.03|29.23|0
1658961300000|2022-07-27 22:35:00|32.44|29.64|32.28|29.48|32.44|29.64|32.05|29.25|0
1658961600000|2022-07-27 22:40:00|32.23|29.43|32.07|29.27|32.26|29.46|31.99|29.19|0
1658961900000|2022-07-27 22:45:00|32.12|29.32|32.28|29.48|32.39|29.59|32.12|29.32|0
1658962200000|2022-07-27 22:50:00|32.23|29.43|32.28|29.48|32.38|29.58|32.17|29.37|0
1658962500000|2022-07-27 22:55:00|32.25|29.45|32.27|29.47|32.3|29.5|32.12|29.32|0
1658962800000|2022-07-27 23:00:00|32.33|29.53|32.43|29.63|32.48|29.68|32.22|29.42|0
1658963100000|2022-07-27 23:05:00|32.48|29.68|32.64|29.84|32.85|30.05|32.38|29.58|0
1658963400000|2022-07-27 23:10:00|32.58|29.78|32.69|29.89|32.74|29.94|32.48|29.68|0
1658963700000|2022-07-27 23:15:00|32.71|29.91|32.42|29.62|32.79|29.99|32.42|29.62|0
1658964000000|2022-07-27 23:20:00|32.37|29.57|32.47|29.67|32.5|29.7|32.31|29.51|0
1658964300000|2022-07-27 23:25:00|32.42|29.62|32.49|29.69|32.58|29.78|32.31|29.51|0
1658964600000|2022-07-27 23:30:00|32.47|29.67|32.57|29.77|32.57|29.77|32.2|29.4|0
1658964900000|2022-07-27 23:35:00|32.62|29.82|32.22|29.42|32.62|29.82|32.15|29.35|0
1658965200000|2022-07-27 23:40:00|32.25|29.45|32.25|29.45|32.36|29.56|32.2|29.4|0
1658965500000|2022-07-27 23:45:00|32.2|29.4|32.62|29.82|32.62|29.82|32.09|29.29|0
1658965800000|2022-07-27 23:50:00|32.56|29.76|32.22|29.42|32.78|29.98|32.22|29.42|0
1658966100000|2022-07-27 23:55:00|32.19|29.39|32.14|29.34|32.3|29.5|31.88|29.08|0
1658966400000|2022-07-28 00:00:00|32.11|29.31|31.87|29.07|32.58|29.78|31.82|29.02|0
1658966700000|2022-07-28 00:05:00|31.92|29.12|31.71|28.91|32.29|29.49|31.66|28.86|0
1658967000000|2022-07-28 00:10:00|31.77|28.97|31.56|28.76|31.82|29.02|31.45|28.65|0
1658967300000|2022-07-28 00:15:00|31.5|28.7|31.4|28.6|31.56|28.76|31.35|28.55|0
1658967600000|2022-07-28 00:20:00|31.45|28.65|31.24|28.44|31.5|28.7|31.24|28.44|0
1658967900000|2022-07-28 00:25:00|31.29|28.49|30.88|28.08|31.5|28.7|30.88|28.08|0
1658968200000|2022-07-28 00:30:00|30.93|28.13|31.36|28.56|31.36|28.56|30.88|28.08|0
1658968500000|2022-07-28 00:35:00|31.34|28.54|31.23|28.43|31.39|28.59|31.13|28.33|0
1658968800000|2022-07-28 00:40:00|31.21|28.41|31.08|28.28|31.28|28.48|31.03|28.23|0
1658969100000|2022-07-28 00:45:00|31.03|28.23|31.23|28.43|31.28|28.48|30.82|28.02|0
1658969400000|2022-07-28 00:50:00|31.18|28.38|31.3|28.5|31.48|28.68|31.18|28.38|0
1658969700000|2022-07-28 00:55:00|31.33|28.53|31.38|28.58|31.43|28.63|31.25|28.45|0
1658970000000|2022-07-28 01:00:00|31.43|28.63|31.4|28.6|31.53|28.73|31.02|28.22|0
1658970300000|2022-07-28 01:05:00|31.43|28.63|31.58|28.78|31.68|28.88|31.37|28.57|0
1658970600000|2022-07-28 01:10:00|31.6|28.8|31.42|28.62|31.68|28.88|31.39|28.59|0
1658970900000|2022-07-28 01:15:00|31.47|28.67|31.68|28.88|31.73|28.93|31.27|28.47|0
1658971200000|2022-07-28 01:20:00|31.63|28.83|31.16|28.36|31.63|28.83|31.11|28.31|0
1658971500000|2022-07-28 01:25:00|31.13|28.33|31.21|28.41|31.31|28.51|31.11|28.31|0
1658971800000|2022-07-28 01:30:00|31.13|28.33|31.77|28.97|31.83|29.03|31.13|28.33|0
1658972100000|2022-07-28 01:35:00|31.72|28.92|31.61|28.81|31.85|29.05|31.36|28.56|0
1658972400000|2022-07-28 01:40:00|31.67|28.87|31.3|28.5|31.67|28.87|31.25|28.45|0
1658972700000|2022-07-28 01:45:00|31.35|28.55|31.51|28.71|31.61|28.81|31.25|28.45|0
1658973000000|2022-07-28 01:50:00|31.53|28.73|31.61|28.81|31.66|28.86|31.45|28.65|0
1658973300000|2022-07-28 01:55:00|31.66|28.86|31.94|29.14|32.02|29.22|31.55|28.75|0
1658973600000|2022-07-28 02:00:00|31.97|29.17|31.76|28.96|31.97|29.17|31.65|28.85|0
1658973900000|2022-07-28 02:05:00|31.83|29.03|31.7|28.9|31.91|29.11|31.65|28.85|0
1658974200000|2022-07-28 02:10:00|31.73|28.93|31.8|29|31.93|29.13|31.7|28.9|0
1658974500000|2022-07-28 02:15:00|31.83|29.03|31.83|29.03|31.91|29.11|31.75|28.95|0
1658974800000|2022-07-28 02:20:00|31.85|29.05|31.69|28.89|31.91|29.11|31.64|28.84|0
1658975100000|2022-07-28 02:25:00|31.75|28.95|31.8|29|31.85|29.05|31.69|28.89|0
1658975400000|2022-07-28 02:30:00|31.82|29.02|32.05|29.25|32.11|29.31|31.69|28.89|0
1658975700000|2022-07-28 02:35:00|32.08|29.28|32.39|29.59|32.47|29.67|32.05|29.25|0
1658976000000|2022-07-28 02:40:00|32.42|29.62|33.32|30.52|33.4|30.6|32.29|29.49|0
1658976300000|2022-07-28 02:45:00|33.29|30.49|33.16|30.36|33.37|30.57|33.16|30.36|0
1658976600000|2022-07-28 02:50:00|33.21|30.41|33.05|30.25|33.21|30.41|32.94|30.14|0
1658976900000|2022-07-28 02:55:00|33.02|30.22|33.07|30.27|33.1|30.3|32.94|30.14|0
1658977200000|2022-07-28 03:00:00|33.1|30.3|32.94|30.14|33.1|30.3|32.83|30.03|0
1658977500000|2022-07-28 03:05:00|32.99|30.19|32.93|30.13|32.99|30.19|32.88|30.08|0
1658977800000|2022-07-28 03:10:00|32.99|30.19|32.98|30.18|33.04|30.24|32.93|30.13|0
1658978100000|2022-07-28 03:15:00|32.93|30.13|32.72|29.92|32.93|30.13|32.66|29.86|0
1658978400000|2022-07-28 03:20:00|32.66|29.86|32.71|29.91|32.72|29.92|32.5|29.7|0
1658978700000|2022-07-28 03:25:00|32.69|29.89|32.6|29.8|32.71|29.91|32.55|29.75|0
1658979000000|2022-07-28 03:30:00|32.66|29.86|32.55|29.75|32.66|29.86|32.39|29.59|0
1658979300000|2022-07-28 03:35:00|32.47|29.67|32.62|29.82|32.65|29.85|32.44|29.64|0
1658979600000|2022-07-28 03:40:00|32.65|29.85|32.7|29.9|32.7|29.9|32.49|29.69|0
1658979900000|2022-07-28 03:45:00|32.73|29.93|32.38|29.58|32.73|29.93|32.33|29.53|0
1658980200000|2022-07-28 03:50:00|32.41|29.61|32.07|29.27|32.44|29.64|31.96|29.16|0
1658980500000|2022-07-28 03:55:00|32.12|29.32|32.12|29.32|32.33|29.53|32.04|29.24|0
1658980800000|2022-07-28 04:00:00|32.17|29.37|32.17|29.37|32.33|29.53|32.12|29.32|0
1658981100000|2022-07-28 04:05:00|32.11|29.31|32.22|29.42|32.22|29.42|32.11|29.31|0
1658981400000|2022-07-28 04:10:00|32.16|29.36|32.16|29.36|32.21|29.41|32.06|29.26|0
1658981700000|2022-07-28 04:15:00|32.11|29.31|32.11|29.31|32.19|29.39|32.06|29.26|0
1658982000000|2022-07-28 04:20:00|32.16|29.36|32.16|29.36|32.21|29.41|32.11|29.31|0
1658982300000|2022-07-28 04:25:00|32.21|29.41|32.21|29.41|32.21|29.41|32.1|29.3|0
1658982600000|2022-07-28 04:30:00|32|29.2|32.1|29.3|32.2|29.4|31.84|29.04|0
1658982900000|2022-07-28 04:35:00|32.07|29.27|32.2|29.4|32.31|29.51|32.05|29.25|0
1658983200000|2022-07-28 04:40:00|32.23|29.43|32.25|29.45|32.3|29.5|32.15|29.35|0
1658983500000|2022-07-28 04:45:00|32.3|29.5|32.3|29.5|32.35|29.55|32.2|29.4|0
1658983800000|2022-07-28 04:50:00|32.35|29.55|32.24|29.44|32.35|29.55|32.19|29.39|0
1658984100000|2022-07-28 04:55:00|32.3|29.5|32.19|29.39|32.3|29.5|32.19|29.39|0
1658984400000|2022-07-28 05:00:00|32.24|29.44|32.24|29.44|32.24|29.44|32.08|29.28|0
1658984700000|2022-07-28 05:05:00|32.21|29.41|31.87|29.07|32.24|29.44|31.87|29.07|0
1658985000000|2022-07-28 05:10:00|31.9|29.1|31.82|29.02|31.98|29.18|31.82|29.02|0
1658985300000|2022-07-28 05:15:00|31.87|29.07|31.82|29.02|31.87|29.07|31.82|29.02|0
1658985600000|2022-07-28 05:20:00|31.76|28.96|31.81|29.01|31.87|29.07|31.76|28.96|0
1658985900000|2022-07-28 05:25:00|31.86|29.06|31.81|29.01|31.91|29.11|31.76|28.96|0
1658986200000|2022-07-28 05:30:00|31.86|29.06|32.17|29.37|32.22|29.42|31.86|29.06|0
1658986500000|2022-07-28 05:35:00|32.22|29.42|32.06|29.26|32.22|29.42|32.01|29.21|0
1658986800000|2022-07-28 05:40:00|32.12|29.32|32.32|29.52|32.32|29.52|32.06|29.26|0
1658987100000|2022-07-28 05:45:00|32.27|29.47|32.56|29.76|32.58|29.78|32.22|29.42|0
1658987400000|2022-07-28 05:50:00|32.48|29.68|32.47|29.67|32.53|29.73|32.42|29.62|0
1658987700000|2022-07-28 05:55:00|32.45|29.65|32.52|29.72|32.63|29.83|32.32|29.52|0
1658988000000|2022-07-28 06:00:00|32.58|29.78|33|30.2|33.05|30.25|32.52|29.72|0
1658988300000|2022-07-28 06:05:00|32.94|30.14|32.84|30.04|33|30.2|32.57|29.77|0
1658988600000|2022-07-28 06:10:00|32.86|30.06|32.89|30.09|32.99|30.19|32.73|29.93|0
1658988900000|2022-07-28 06:15:00|32.94|30.14|33.2|30.4|33.28|30.48|32.88|30.08|0
1658989200000|2022-07-28 06:20:00|33.15|30.35|33.25|30.45|33.52|30.72|32.94|30.14|0
1658989500000|2022-07-28 06:25:00|33.31|30.51|33.04|30.24|33.31|30.51|32.88|30.08|0
1658989800000|2022-07-28 06:30:00|33.01|30.21|32.82|30.02|33.25|30.45|32.82|30.02|0
1658990100000|2022-07-28 06:35:00|32.88|30.08|33.35|30.55|33.35|30.55|32.79|29.99|0
1658990400000|2022-07-28 06:40:00|33.41|30.61|33.14|30.34|33.41|30.61|33.08|30.28|0
1658990700000|2022-07-28 06:45:00|33.08|30.28|32.87|30.07|33.08|30.28|32.66|29.86|0
1658991000000|2022-07-28 06:50:00|32.84|30.04|32.55|29.75|32.87|30.07|32.5|29.7|0
1658991300000|2022-07-28 06:55:00|32.49|29.69|32.65|29.85|32.76|29.96|32.49|29.69|0
1658991600000|2022-07-28 07:00:00|32.54|29.74|32.15|29.35|32.7|29.9|31.86|29.06|0
1658991900000|2022-07-28 07:05:00|32.03|29.63|32.08|29.68|32.13|29.73|31.82|29.42|0
1658992200000|2022-07-28 07:10:00|32.13|29.73|32.63|30.23|32.71|30.31|32.13|29.73|0
1658992500000|2022-07-28 07:15:00|32.6|30.2|32.97|30.57|32.97|30.57|32.26|29.86|0
1658992800000|2022-07-28 07:20:00|32.92|30.52|32.3|29.9|33.29|30.89|32.3|29.9|0
1658993100000|2022-07-28 07:25:00|32.33|29.93|32.12|29.72|32.65|30.25|32.12|29.72|0
1658993400000|2022-07-28 07:30:00|32.17|29.77|31.96|29.56|32.2|29.8|31.49|29.09|0
1658993700000|2022-07-28 07:35:00|31.91|29.51|31.7|29.3|32.22|29.82|31.7|29.3|0
1658994000000|2022-07-28 07:40:00|31.75|29.35|31.9|29.5|32.32|29.92|31.75|29.35|0
1658994300000|2022-07-28 07:45:00|31.95|29.55|32.03|29.63|32.29|29.89|31.9|29.5|0
1658994600000|2022-07-28 07:50:00|32.06|29.66|32.11|29.71|32.16|29.76|31.9|29.5|0
1658994900000|2022-07-28 07:55:00|32|29.6|31.81|29.41|32.05|29.65|31.63|29.23|0
1658995200000|2022-07-28 08:00:00|31.74|29.34|31.74|29.34|32.05|29.65|31.43|29.03|0
1658995500000|2022-07-28 08:05:00|31.68|29.28|31.64|29.24|31.74|29.34|30.59|28.19|0
1658995800000|2022-07-28 08:10:00|31.69|29.29|32|29.6|32.16|29.76|31.54|29.14|0
1658996100000|2022-07-28 08:15:00|31.95|29.55|32.05|29.65|32.42|30.02|31.79|29.39|0
1658996400000|2022-07-28 08:20:00|32|29.6|32.18|29.78|32.21|29.81|31.94|29.54|0
1658996700000|2022-07-28 08:25:00|32.05|29.65|31.71|29.31|32.1|29.7|31.63|29.23|0
1658997000000|2022-07-28 08:30:00|31.73|29.33|31.37|28.97|31.73|29.33|31.37|28.97|0
1658997300000|2022-07-28 08:35:00|31.39|28.99|31.27|28.87|31.52|29.12|31.27|28.87|0
1658997600000|2022-07-28 08:40:00|31.32|28.92|31.47|29.07|31.57|29.17|31.16|28.76|0
1658997900000|2022-07-28 08:45:00|31.52|29.12|31.46|29.06|31.67|29.27|31.36|28.96|0
1658998200000|2022-07-28 08:50:00|31.44|29.04|30.9|28.5|31.57|29.17|30.75|28.35|0
1658998500000|2022-07-28 08:55:00|30.95|28.55|30.9|28.5|31.05|28.65|30.77|28.37|0
1658998800000|2022-07-28 09:00:00|30.95|28.55|31.05|28.65|31.2|28.8|30.9|28.5|0
1658999100000|2022-07-28 09:05:00|31|28.6|30.49|28.09|31.07|28.67|30.49|28.09|0
1658999400000|2022-07-28 09:10:00|30.54|28.14|30.29|27.89|30.74|28.34|30.19|27.79|0
1658999700000|2022-07-28 09:15:00|30.24|27.84|30.44|28.04|30.49|28.09|30.19|27.79|0
1659000000000|2022-07-28 09:20:00|30.39|27.99|30.13|27.73|30.44|28.04|30.03|27.63|0
1659000300000|2022-07-28 09:25:00|30.18|27.78|30.33|27.93|30.58|28.18|30.13|27.73|0
1659000600000|2022-07-28 09:30:00|30.38|27.98|30.48|28.08|30.53|28.13|30.28|27.88|0
1659000900000|2022-07-28 09:35:00|30.43|28.03|31.08|28.68|31.13|28.73|30.4|28|0
1659001200000|2022-07-28 09:40:00|31.1|28.7|31.23|28.83|31.28|28.88|30.98|28.58|0
1659001500000|2022-07-28 09:45:00|31.26|28.86|31.25|28.85|31.64|29.24|31.23|28.83|0
1659001800000|2022-07-28 09:50:00|31.28|28.88|31.07|28.67|31.43|29.03|31.02|28.62|0
1659002100000|2022-07-28 09:55:00|31.12|28.72|31.58|29.18|31.61|29.21|31.12|28.72|0
1659002400000|2022-07-28 10:00:00|31.63|29.23|31.63|29.23|31.89|29.49|31.37|28.97|0
1659002700000|2022-07-28 10:05:00|31.68|29.28|31.47|29.07|31.78|29.38|31.47|29.07|0
1659003000000|2022-07-28 10:10:00|31.53|29.13|31.11|28.71|31.53|29.13|31.11|28.71|0
1659003300000|2022-07-28 10:15:00|31.16|28.76|31.47|29.07|31.57|29.17|31.16|28.76|0
1659003600000|2022-07-28 10:20:00|31.42|29.02|31.57|29.17|31.62|29.22|31.26|28.86|0
1659003900000|2022-07-28 10:25:00|31.54|29.14|31.93|29.53|31.98|29.58|31.41|29.01|0
1659004200000|2022-07-28 10:30:00|32.03|29.63|31.82|29.42|32.08|29.68|31.77|29.37|0
1659004500000|2022-07-28 10:35:00|31.77|29.37|32.13|29.73|32.16|29.76|31.56|29.16|0
1659004800000|2022-07-28 10:40:00|32.16|29.76|31.97|29.57|32.18|29.78|31.94|29.54|0
1659005100000|2022-07-28 10:45:00|31.94|29.54|31.76|29.36|31.94|29.54|31.61|29.21|0
1659005400000|2022-07-28 10:50:00|31.81|29.41|31.76|29.36|31.81|29.41|31.6|29.2|0
1659005700000|2022-07-28 10:55:00|31.81|29.41|31.7|29.3|31.84|29.44|31.29|28.89|0
1659006000000|2022-07-28 11:00:00|31.76|29.36|32.17|29.77|32.17|29.77|31.76|29.36|0
1659006300000|2022-07-28 11:05:00|32.14|29.74|32.27|29.87|32.32|29.92|32.06|29.66|0
1659006600000|2022-07-28 11:10:00|32.32|29.92|32.32|29.92|32.37|29.97|32.01|29.61|0
1659006900000|2022-07-28 11:15:00|32.27|29.87|32.48|30.08|32.53|30.13|32.19|29.79|0
1659007200000|2022-07-28 11:20:00|32.42|30.02|32.26|29.86|32.42|30.02|32.06|29.66|0
1659007500000|2022-07-28 11:25:00|32.21|29.81|32.21|29.81|32.47|30.07|32|29.6|0
1659007800000|2022-07-28 11:30:00|32.26|29.86|32.15|29.75|32.26|29.86|32|29.6|0
1659008100000|2022-07-28 11:35:00|32.1|29.7|32.05|29.65|32.26|29.86|32.05|29.65|0
1659008400000|2022-07-28 11:40:00|31.99|29.59|31.89|29.49|31.99|29.59|31.78|29.38|0
1659008700000|2022-07-28 11:45:00|31.94|29.54|31.83|29.43|32.04|29.64|31.83|29.43|0
1659009000000|2022-07-28 11:50:00|31.89|29.49|31.93|29.53|31.99|29.59|31.75|29.35|0
1659009300000|2022-07-28 11:55:00|31.88|29.48|31.88|29.48|31.88|29.48|31.67|29.27|0
1659009600000|2022-07-28 12:00:00|31.85|29.45|30.99|28.59|31.93|29.53|30.99|28.59|0
1659009900000|2022-07-28 12:05:00|31.04|28.64|30.89|28.49|31.09|28.69|30.78|28.38|0
1659010200000|2022-07-28 12:10:00|30.94|28.54|31.04|28.64|31.14|28.74|30.89|28.49|0
1659010500000|2022-07-28 12:15:00|31.01|28.61|31.01|28.61|31.14|28.74|30.76|28.36|0
1659010800000|2022-07-28 12:20:00|30.98|28.58|31.18|28.78|31.44|29.04|30.83|28.43|0
1659011100000|2022-07-28 12:25:00|31.13|28.73|31.21|28.81|31.39|28.99|31.08|28.68|0
1659011400000|2022-07-28 12:30:00|31.26|28.86|31.69|29.29|32.14|29.74|29.33|26.93|0
1659011700000|2022-07-28 12:35:00|31.62|29.22|30.91|28.51|32.56|30.16|30.56|28.16|0
1659012000000|2022-07-28 12:40:00|30.96|28.56|32.74|30.34|32.95|30.55|30.96|28.56|0
1659012300000|2022-07-28 12:45:00|32.68|30.28|33.65|31.25|34.48|32.08|32.58|30.18|0
1659012600000|2022-07-28 12:50:00|33.54|31.14|33.04|30.64|33.87|31.47|32.67|30.27|0
1659012900000|2022-07-28 12:55:00|32.99|30.59|31.97|29.57|32.99|30.59|31.61|29.21|0
1659013200000|2022-07-28 13:00:00|32|29.6|31.63|29.23|32.13|29.73|31.29|28.89|0
1659013500000|2022-07-28 13:05:00|31.66|29.26|31.86|29.46|32.18|29.78|31.34|28.94|0
1659013800000|2022-07-28 13:10:00|31.81|29.41|32.66|30.26|32.77|30.37|31.71|29.31|0
1659014100000|2022-07-28 13:15:00|32.6|30.2|33.41|31.01|33.41|31.01|32.44|30.04|0
1659014400000|2022-07-28 13:20:00|33.25|30.85|33.57|31.17|33.79|31.39|33.19|30.79|0
1659014700000|2022-07-28 13:25:00|33.63|31.23|34.12|31.72|34.62|32.22|33.19|30.79|0
1659015000000|2022-07-28 13:30:00|34.34|31.94|35.26|32.86|36.22|33.82|34.18|31.78|0
1659015300000|2022-07-28 13:35:00|35.37|32.97|34.61|32.21|36.35|33.95|34.53|32.13|0
1659015600000|2022-07-28 13:40:00|34.53|32.13|31.35|28.95|34.95|32.55|31.25|28.85|0
1659015900000|2022-07-28 13:45:00|31.3|28.9|30.78|28.38|31.51|29.11|29.09|26.69|0
1659016200000|2022-07-28 13:50:00|30.73|28.33|28.66|26.26|30.99|28.59|27.95|25.55|0
1659016500000|2022-07-28 13:55:00|28.56|26.16|29.83|27.43|30.12|27.72|28.47|26.07|0
1659016800000|2022-07-28 14:00:00|29.87|27.47|30.67|28.27|31.18|28.78|29.87|27.47|0
1659017100000|2022-07-28 14:05:00|30.42|28.02|28.94|26.54|30.83|28.43|28.27|25.87|0
1659017400000|2022-07-28 14:10:00|29.13|26.73|30.16|27.76|30.2|27.8|28.08|25.68|0
1659017700000|2022-07-28 14:15:00|30.11|27.71|29.27|26.87|30.24|27.84|28.86|26.46|0
1659018000000|2022-07-28 14:20:00|29.35|26.95|28.72|26.32|29.59|27.19|27.77|25.37|0
1659018300000|2022-07-28 14:25:00|28.67|26.27|28.86|26.46|29.3|26.9|27.72|25.32|0
1659018600000|2022-07-28 14:30:00|28.76|26.36|28.55|26.15|29.29|26.89|27.62|25.22|0
1659018900000|2022-07-28 14:35:00|28.64|26.24|30.24|27.84|30.59|28.19|28.64|26.24|0
1659019200000|2022-07-28 14:40:00|30.09|27.69|30.62|28.22|30.62|28.22|29.31|26.91|0
1659019500000|2022-07-28 14:45:00|30.72|28.32|33.07|30.67|33.12|30.72|30.47|28.07|0
1659019800000|2022-07-28 14:50:00|32.91|30.51|32.92|30.52|33.57|31.17|32.38|29.98|0
1659020100000|2022-07-28 14:55:00|32.71|30.31|34.28|31.88|34.34|31.94|32.66|30.26|0
1659020400000|2022-07-28 15:00:00|34.34|31.94|34.68|32.28|35.36|32.96|33.95|31.55|0
1659020700000|2022-07-28 15:05:00|34.63|32.23|34.96|32.56|35.64|33.24|34.63|32.23|0
1659021000000|2022-07-28 15:10:00|35.07|32.67|36.04|33.64|36.04|33.64|34.51|32.11|0
1659021300000|2022-07-28 15:15:00|36.1|33.7|35.92|33.52|36.5|34.1|35.35|32.95|0
1659021600000|2022-07-28 15:20:00|35.98|33.58|37.39|34.99|37.69|35.29|35.18|32.78|0
1659021900000|2022-07-28 15:25:00|37.51|35.11|39.56|37.16|39.68|37.28|37.33|34.93|0
1659022200000|2022-07-28 15:30:00|39.74|37.34|38.41|36.01|39.87|37.47|38.04|35.64|0
1659022500000|2022-07-28 15:35:00|38.47|36.07|38.97|36.57|39.4|37|37.87|35.47|0
1659022800000|2022-07-28 15:40:00|39.03|36.63|40.64|38.24|40.64|38.24|38.66|36.26|0
1659023100000|2022-07-28 15:45:00|40.58|38.18|40.32|37.92|41.02|38.62|39.64|37.24|0
1659023400000|2022-07-28 15:50:00|40.45|38.05|40.74|38.34|41.44|39.04|40.45|38.05|0
1659023700000|2022-07-28 15:55:00|40.61|38.21|39.37|36.97|40.8|38.4|39.31|36.91|0
1659024000000|2022-07-28 16:00:00|39.43|37.03|40.05|37.65|40.11|37.71|39.37|36.97|0
1659024300000|2022-07-28 16:05:00|40.11|37.71|39.43|37.03|40.23|37.83|39.24|36.84|0
1659024600000|2022-07-28 16:10:00|39.49|37.09|40.16|37.76|40.6|38.2|39.42|37.02|0
1659024900000|2022-07-28 16:15:00|40.23|37.83|38.7|36.3|40.23|37.83|38.58|36.18|0
1659025200000|2022-07-28 16:20:00|38.46|36.06|40.24|37.84|40.24|37.84|38.4|36|0
1659025500000|2022-07-28 16:25:00|40.3|37.9|40.78|38.38|41.1|38.7|39.8|37.4|0
1659025800000|2022-07-28 16:30:00|40.85|38.45|40.22|37.82|40.97|38.57|39.35|36.95|0
1659026100000|2022-07-28 16:35:00|40.15|37.75|40.53|38.13|40.78|38.38|39.78|37.38|0
1659026400000|2022-07-28 16:40:00|40.46|38.06|40.4|38|40.52|38.12|39.9|37.5|0
1659026700000|2022-07-28 16:45:00|40.33|37.93|40.27|37.87|41.09|38.69|40.14|37.74|0
1659027000000|2022-07-28 16:50:00|40.33|37.93|40.79|38.39|40.79|38.39|39.83|37.43|0
1659027300000|2022-07-28 16:55:00|40.73|38.33|39.97|37.57|40.86|38.46|39.97|37.57|0
1659027600000|2022-07-28 17:00:00|39.91|37.51|39.41|37.01|40.1|37.7|38.8|36.4|0
1659027900000|2022-07-28 17:05:00|39.5|37.1|40.16|37.76|40.16|37.76|38.98|36.58|0
1659028200000|2022-07-28 17:10:00|40.22|37.82|41.04|38.64|41.23|38.83|39.91|37.51|0
1659028500000|2022-07-28 17:15:00|40.97|38.57|40.97|38.57|41.16|38.76|40.21|37.81|0
1659028800000|2022-07-28 17:20:00|41.03|38.63|42.3|39.9|42.82|40.42|40.84|38.44|0
1659029100000|2022-07-28 17:25:00|42.43|40.03|42.95|40.55|43.08|40.68|42.11|39.71|0
1659029400000|2022-07-28 17:30:00|43.08|40.68|43.8|41.4|43.81|41.41|42.88|40.48|0
1659029700000|2022-07-28 17:35:00|43.87|41.47|43.96|41.56|45.56|43.16|43.4|41|0
1659030000000|2022-07-28 17:40:00|44.03|41.63|44.77|42.37|45.45|43.05|44.03|41.63|0
1659030300000|2022-07-28 17:45:00|44.7|42.3|45.31|42.91|45.51|43.11|44.36|41.96|0
1659030600000|2022-07-28 17:50:00|45.24|42.84|45.17|42.77|45.51|43.11|44.69|42.29|0
1659030900000|2022-07-28 17:55:00|45.24|42.84|45.78|43.38|46.34|43.94|45.24|42.84|0
1659031200000|2022-07-28 18:00:00|45.64|43.24|44.75|42.35|45.71|43.31|44.55|42.15|0
1659031500000|2022-07-28 18:05:00|44.69|42.29|44.01|41.61|44.75|42.35|43.68|41.28|0
1659031800000|2022-07-28 18:10:00|44.14|41.74|44.07|41.67|44.61|42.21|43.61|41.21|0
1659032100000|2022-07-28 18:15:00|44.01|41.61|44.81|42.41|45.22|42.82|44.01|41.61|0
1659032400000|2022-07-28 18:20:00|44.74|42.34|44.74|42.34|44.81|42.41|44.14|41.74|0
1659032700000|2022-07-28 18:25:00|44.81|42.41|44.67|42.27|45.01|42.61|44.4|42|0
1659033000000|2022-07-28 18:30:00|44.74|42.34|44.74|42.34|45.08|42.68|44.06|41.66|0
1659033300000|2022-07-28 18:35:00|44.8|42.4|45.07|42.67|45.14|42.74|44.53|42.13|0
1659033600000|2022-07-28 18:40:00|45.14|42.74|45.27|42.87|45.55|43.15|45.07|42.67|0
1659033900000|2022-07-28 18:45:00|45.21|42.81|45.41|43.01|45.48|43.08|45|42.6|0
1659034200000|2022-07-28 18:50:00|45.48|43.08|45.95|43.55|45.95|43.55|44.86|42.46|0
1659034500000|2022-07-28 18:55:00|46.02|43.62|45.74|43.34|46.09|43.69|45.13|42.73|0
1659034800000|2022-07-28 19:00:00|45.88|43.48|46.43|44.03|46.64|44.24|45.4|43|0
1659035100000|2022-07-28 19:05:00|46.5|44.1|46.01|43.61|47.34|44.94|45.26|42.86|0
1659035400000|2022-07-28 19:10:00|46.08|43.68|45.73|43.33|46.15|43.75|45.05|42.65|0
1659035700000|2022-07-28 19:15:00|45.8|43.4|45.66|43.26|45.94|43.54|44.71|42.31|0
1659036000000|2022-07-28 19:20:00|45.73|43.33|46.21|43.81|46.49|44.09|45.73|43.33|0
1659036300000|2022-07-28 19:25:00|46.28|43.88|46.42|44.02|46.56|44.16|45.73|43.33|0
1659036600000|2022-07-28 19:30:00|46.35|43.95|47.01|44.61|47.36|44.96|45.59|43.19|0
1659036900000|2022-07-28 19:35:00|47.08|44.68|46.03|43.63|47.22|44.82|45.42|43.02|0
1659037200000|2022-07-28 19:40:00|46.1|43.7|45.62|43.22|46.1|43.7|45.15|42.75|0
1659037500000|2022-07-28 19:45:00|45.48|43.08|46.51|44.11|46.58|44.18|45.08|42.68|0
1659037800000|2022-07-28 19:50:00|46.79|44.39|45.3|42.9|47.21|44.81|44.89|42.49|0
1659038100000|2022-07-28 19:55:00|45.16|42.76|45.4|42.52|45.78|43.38|44.31|41.91|0
1659038400000|2022-07-28 20:00:00|45.19|42.31|48.38|45.5|49.91|47.03|45.12|42.24|0
1659038700000|2022-07-28 20:05:00|48.52|45.64|47.85|45.45|49.46|46.58|47.71|45.31|0
1659039000000|2022-07-28 20:10:00|47.71|45.31|47.42|45.02|48.21|45.81|47.21|44.81|0
1659039300000|2022-07-28 20:15:00|47.91|45.11|48.51|45.71|48.69|45.89|47.69|44.89|0
1659039600000|2022-07-28 20:20:00|48.47|45.67|48.04|45.24|48.69|45.89|48.04|45.24|0
1659039900000|2022-07-28 20:25:00|48.11|45.31|48.9|46.1|48.97|46.17|47.83|45.03|0
1659040200000|2022-07-28 20:30:00|47.08|44.28|52.52|49.72|53.13|50.33|47.08|44.28|0
1659040500000|2022-07-28 20:35:00|52.6|49.8|55.14|52.34|56.57|53.77|52.44|49.64|0
1659040800000|2022-07-28 20:40:00|55.22|52.42|55.3|52.5|55.77|52.97|54.83|52.03|0
1659041100000|2022-07-28 20:45:00|55.22|52.42|55.77|52.97|56.09|53.29|54.82|52.02|0
1659041400000|2022-07-28 20:50:00|55.69|52.89|55.29|52.49|55.77|52.97|55.14|52.34|0
1659041700000|2022-07-28 20:55:00|55.25|52.45|54.85|52.05|55.57|52.77|54.78|51.98|0
1659042000000|2022-07-28 21:00:00|54.87|52.07|55.3|52.5|55.35|52.55|54.81|52.01|0
1659042300000|2022-07-28 21:05:00|55.39|52.59|54.85|52.05|55.39|52.59|54.82|52.02|0
1659042600000|2022-07-28 21:10:00|55.14|52.34|54.83|52.03|55.36|52.56|54.83|52.03|0
1659042900000|2022-07-28 21:15:00|54.82|52.02|54.81|52.01|55.05|52.25|54.73|51.93|0
1659043200000|2022-07-28 21:20:00|54.8|52|54.55|51.75|54.91|52.11|54.55|51.75|0
1659043500000|2022-07-28 21:25:00|54.53|51.73|54.22|51.42|54.59|51.79|54.04|51.24|0
1659043800000|2022-07-28 21:30:00|54.04|51.24|54.51|51.71|54.7|51.9|54.04|51.24|0
1659044100000|2022-07-28 21:35:00|54.5|51.7|54.3|51.5|54.51|51.71|54.27|51.47|0
1659044400000|2022-07-28 21:40:00|54.25|51.45|54.66|51.86|54.69|51.89|54.25|51.45|0
1659044700000|2022-07-28 21:45:00|54.64|51.84|54.68|51.88|54.76|51.96|54.64|51.84|0
1659045000000|2022-07-28 21:50:00|54.73|51.93|54.83|52.03|54.83|52.03|54.65|51.85|0
1659045300000|2022-07-28 21:55:00|54.85|52.05|54.97|52.17|55.18|52.38|54.8|52|0
1659045600000|2022-07-28 22:00:00|54.19|51.39|52.16|49.36|54.19|51.39|51.71|48.91|0
1659045900000|2022-07-28 22:05:00|52.23|49.43|52.87|50.07|53.07|50.27|52.12|49.32|0
1659046200000|2022-07-28 22:10:00|52.91|50.11|53.45|50.65|53.45|50.65|52.61|49.81|0
1659046500000|2022-07-28 22:15:00|53.37|50.57|52.53|49.73|53.45|50.65|52.53|49.73|0
1659046800000|2022-07-28 22:20:00|52.6|49.8|52.14|49.34|52.6|49.8|51.92|49.12|0
1659047100000|2022-07-28 22:25:00|52.18|49.38|52.67|49.87|52.67|49.87|52.14|49.34|0
1659047400000|2022-07-28 22:30:00|52.71|49.91|52.29|49.49|52.82|50.02|52.29|49.49|0
1659047700000|2022-07-28 22:35:00|52.36|49.56|52.13|49.33|52.59|49.79|52.06|49.26|0
1659048000000|2022-07-28 22:40:00|52.17|49.37|52.43|49.63|52.43|49.63|51.98|49.18|0
1659048300000|2022-07-28 22:45:00|52.39|49.59|51.67|48.87|52.39|49.59|51.67|48.87|0
1659048600000|2022-07-28 22:50:00|51.75|48.95|51.22|48.42|51.75|48.95|51|48.2|0
1659048900000|2022-07-28 22:55:00|51.15|48.35|51.37|48.57|51.67|48.87|50.85|48.05|0
1659049200000|2022-07-28 23:00:00|51.44|48.64|51.14|48.34|51.52|48.72|51.07|48.27|0
1659049500000|2022-07-28 23:05:00|51.18|48.38|50.91|48.11|51.22|48.42|50.77|47.97|0
1659049800000|2022-07-28 23:10:00|50.99|48.19|50.91|48.11|51.06|48.26|50.84|48.04|0
1659050100000|2022-07-28 23:15:00|51.06|48.26|50.76|47.96|51.13|48.33|50.61|47.81|0
1659050400000|2022-07-28 23:20:00|50.83|48.03|50.83|48.03|51.28|48.48|50.54|47.74|0
1659050700000|2022-07-28 23:25:00|50.9|48.1|51.72|48.92|51.8|49|50.9|48.1|0
1659051000000|2022-07-28 23:30:00|51.65|48.85|51.57|48.77|51.72|48.92|51.53|48.73|0
1659051300000|2022-07-28 23:35:00|51.49|48.69|51.57|48.77|51.87|49.07|51.27|48.47|0
1659051600000|2022-07-28 23:40:00|51.64|48.84|51.64|48.84|51.67|48.87|51.41|48.61|0
1659051900000|2022-07-28 23:45:00|51.71|48.91|51.86|49.06|51.94|49.14|51.41|48.61|0
1659052200000|2022-07-28 23:50:00|51.94|49.14|52.01|49.21|52.24|49.44|51.63|48.83|0
1659052500000|2022-07-28 23:55:00|51.97|49.17|51.7|48.9|52.12|49.32|51.7|48.9|0
1658966400000|2022-07-28 00:00:00|32.11|29.31|31.87|29.07|32.58|29.78|31.82|29.02|0
1658966700000|2022-07-28 00:05:00|31.92|29.12|31.71|28.91|32.29|29.49|31.66|28.86|0
1658967000000|2022-07-28 00:10:00|31.77|28.97|31.56|28.76|31.82|29.02|31.45|28.65|0
1658967300000|2022-07-28 00:15:00|31.5|28.7|31.4|28.6|31.56|28.76|31.35|28.55|0
1658967600000|2022-07-28 00:20:00|31.45|28.65|31.24|28.44|31.5|28.7|31.24|28.44|0
1658967900000|2022-07-28 00:25:00|31.29|28.49|30.88|28.08|31.5|28.7|30.88|28.08|0
1658968200000|2022-07-28 00:30:00|30.93|28.13|31.36|28.56|31.36|28.56|30.88|28.08|0
1658968500000|2022-07-28 00:35:00|31.34|28.54|31.23|28.43|31.39|28.59|31.13|28.33|0
1658968800000|2022-07-28 00:40:00|31.21|28.41|31.08|28.28|31.28|28.48|31.03|28.23|0
1658969100000|2022-07-28 00:45:00|31.03|28.23|31.23|28.43|31.28|28.48|30.82|28.02|0
1658969400000|2022-07-28 00:50:00|31.18|28.38|31.3|28.5|31.48|28.68|31.18|28.38|0
1658969700000|2022-07-28 00:55:00|31.33|28.53|31.38|28.58|31.43|28.63|31.25|28.45|0
1658970000000|2022-07-28 01:00:00|31.43|28.63|31.4|28.6|31.53|28.73|31.02|28.22|0
1658970300000|2022-07-28 01:05:00|31.43|28.63|31.58|28.78|31.68|28.88|31.37|28.57|0
1658970600000|2022-07-28 01:10:00|31.6|28.8|31.42|28.62|31.68|28.88|31.39|28.59|0
1658970900000|2022-07-28 01:15:00|31.47|28.67|31.68|28.88|31.73|28.93|31.27|28.47|0
1658971200000|2022-07-28 01:20:00|31.63|28.83|31.16|28.36|31.63|28.83|31.11|28.31|0
1658971500000|2022-07-28 01:25:00|31.13|28.33|31.21|28.41|31.31|28.51|31.11|28.31|0
1658971800000|2022-07-28 01:30:00|31.13|28.33|31.77|28.97|31.83|29.03|31.13|28.33|0
1658972100000|2022-07-28 01:35:00|31.72|28.92|31.61|28.81|31.85|29.05|31.36|28.56|0
1658972400000|2022-07-28 01:40:00|31.67|28.87|31.3|28.5|31.67|28.87|31.25|28.45|0
1658972700000|2022-07-28 01:45:00|31.35|28.55|31.51|28.71|31.61|28.81|31.25|28.45|0
1658973000000|2022-07-28 01:50:00|31.53|28.73|31.61|28.81|31.66|28.86|31.45|28.65|0
1658973300000|2022-07-28 01:55:00|31.66|28.86|31.94|29.14|32.02|29.22|31.55|28.75|0
1658973600000|2022-07-28 02:00:00|31.97|29.17|31.76|28.96|31.97|29.17|31.65|28.85|0
1658973900000|2022-07-28 02:05:00|31.83|29.03|31.7|28.9|31.91|29.11|31.65|28.85|0
1658974200000|2022-07-28 02:10:00|31.73|28.93|31.8|29|31.93|29.13|31.7|28.9|0
1658974500000|2022-07-28 02:15:00|31.83|29.03|31.83|29.03|31.91|29.11|31.75|28.95|0
1658974800000|2022-07-28 02:20:00|31.85|29.05|31.69|28.89|31.91|29.11|31.64|28.84|0
1658975100000|2022-07-28 02:25:00|31.75|28.95|31.8|29|31.85|29.05|31.69|28.89|0
1658975400000|2022-07-28 02:30:00|31.82|29.02|32.05|29.25|32.11|29.31|31.69|28.89|0
1658975700000|2022-07-28 02:35:00|32.08|29.28|32.39|29.59|32.47|29.67|32.05|29.25|0
1658976000000|2022-07-28 02:40:00|32.42|29.62|33.32|30.52|33.4|30.6|32.29|29.49|0
1658976300000|2022-07-28 02:45:00|33.29|30.49|33.16|30.36|33.37|30.57|33.16|30.36|0
1658976600000|2022-07-28 02:50:00|33.21|30.41|33.05|30.25|33.21|30.41|32.94|30.14|0
1658976900000|2022-07-28 02:55:00|33.02|30.22|33.07|30.27|33.1|30.3|32.94|30.14|0
1658977200000|2022-07-28 03:00:00|33.1|30.3|32.94|30.14|33.1|30.3|32.83|30.03|0
1658977500000|2022-07-28 03:05:00|32.99|30.19|32.93|30.13|32.99|30.19|32.88|30.08|0
1658977800000|2022-07-28 03:10:00|32.99|30.19|32.98|30.18|33.04|30.24|32.93|30.13|0
1658978100000|2022-07-28 03:15:00|32.93|30.13|32.72|29.92|32.93|30.13|32.66|29.86|0
1658978400000|2022-07-28 03:20:00|32.66|29.86|32.71|29.91|32.72|29.92|32.5|29.7|0
1658978700000|2022-07-28 03:25:00|32.69|29.89|32.6|29.8|32.71|29.91|32.55|29.75|0
1658979000000|2022-07-28 03:30:00|32.66|29.86|32.55|29.75|32.66|29.86|32.39|29.59|0
1658979300000|2022-07-28 03:35:00|32.47|29.67|32.62|29.82|32.65|29.85|32.44|29.64|0
1658979600000|2022-07-28 03:40:00|32.65|29.85|32.7|29.9|32.7|29.9|32.49|29.69|0
1658979900000|2022-07-28 03:45:00|32.73|29.93|32.38|29.58|32.73|29.93|32.33|29.53|0
1658980200000|2022-07-28 03:50:00|32.41|29.61|32.07|29.27|32.44|29.64|31.96|29.16|0
1658980500000|2022-07-28 03:55:00|32.12|29.32|32.12|29.32|32.33|29.53|32.04|29.24|0
1658980800000|2022-07-28 04:00:00|32.17|29.37|32.17|29.37|32.33|29.53|32.12|29.32|0
1658981100000|2022-07-28 04:05:00|32.11|29.31|32.22|29.42|32.22|29.42|32.11|29.31|0
1658981400000|2022-07-28 04:10:00|32.16|29.36|32.16|29.36|32.21|29.41|32.06|29.26|0
1658981700000|2022-07-28 04:15:00|32.11|29.31|32.11|29.31|32.19|29.39|32.06|29.26|0
1658982000000|2022-07-28 04:20:00|32.16|29.36|32.16|29.36|32.21|29.41|32.11|29.31|0
1658982300000|2022-07-28 04:25:00|32.21|29.41|32.21|29.41|32.21|29.41|32.1|29.3|0
1658982600000|2022-07-28 04:30:00|32|29.2|32.1|29.3|32.2|29.4|31.84|29.04|0
1658982900000|2022-07-28 04:35:00|32.07|29.27|32.2|29.4|32.31|29.51|32.05|29.25|0
1658983200000|2022-07-28 04:40:00|32.23|29.43|32.25|29.45|32.3|29.5|32.15|29.35|0
1658983500000|2022-07-28 04:45:00|32.3|29.5|32.3|29.5|32.35|29.55|32.2|29.4|0
1658983800000|2022-07-28 04:50:00|32.35|29.55|32.24|29.44|32.35|29.55|32.19|29.39|0
1658984100000|2022-07-28 04:55:00|32.3|29.5|32.19|29.39|32.3|29.5|32.19|29.39|0
1658984400000|2022-07-28 05:00:00|32.24|29.44|32.24|29.44|32.24|29.44|32.08|29.28|0
1658984700000|2022-07-28 05:05:00|32.21|29.41|31.87|29.07|32.24|29.44|31.87|29.07|0
1658985000000|2022-07-28 05:10:00|31.9|29.1|31.82|29.02|31.98|29.18|31.82|29.02|0
1658985300000|2022-07-28 05:15:00|31.87|29.07|31.82|29.02|31.87|29.07|31.82|29.02|0
1658985600000|2022-07-28 05:20:00|31.76|28.96|31.81|29.01|31.87|29.07|31.76|28.96|0
1658985900000|2022-07-28 05:25:00|31.86|29.06|31.81|29.01|31.91|29.11|31.76|28.96|0
1658986200000|2022-07-28 05:30:00|31.86|29.06|32.17|29.37|32.22|29.42|31.86|29.06|0
1658986500000|2022-07-28 05:35:00|32.22|29.42|32.06|29.26|32.22|29.42|32.01|29.21|0
1658986800000|2022-07-28 05:40:00|32.12|29.32|32.32|29.52|32.32|29.52|32.06|29.26|0
1658987100000|2022-07-28 05:45:00|32.27|29.47|32.56|29.76|32.58|29.78|32.22|29.42|0
1658987400000|2022-07-28 05:50:00|32.48|29.68|32.47|29.67|32.53|29.73|32.42|29.62|0
1658987700000|2022-07-28 05:55:00|32.45|29.65|32.52|29.72|32.63|29.83|32.32|29.52|0
1658988000000|2022-07-28 06:00:00|32.58|29.78|33|30.2|33.05|30.25|32.52|29.72|0
1658988300000|2022-07-28 06:05:00|32.94|30.14|32.84|30.04|33|30.2|32.57|29.77|0
1658988600000|2022-07-28 06:10:00|32.86|30.06|32.89|30.09|32.99|30.19|32.73|29.93|0
1658988900000|2022-07-28 06:15:00|32.94|30.14|33.2|30.4|33.28|30.48|32.88|30.08|0
1658989200000|2022-07-28 06:20:00|33.15|30.35|33.25|30.45|33.52|30.72|32.94|30.14|0
1658989500000|2022-07-28 06:25:00|33.31|30.51|33.04|30.24|33.31|30.51|32.88|30.08|0
1658989800000|2022-07-28 06:30:00|33.01|30.21|32.82|30.02|33.25|30.45|32.82|30.02|0
1658990100000|2022-07-28 06:35:00|32.88|30.08|33.35|30.55|33.35|30.55|32.79|29.99|0
1658990400000|2022-07-28 06:40:00|33.41|30.61|33.14|30.34|33.41|30.61|33.08|30.28|0
1658990700000|2022-07-28 06:45:00|33.08|30.28|32.87|30.07|33.08|30.28|32.66|29.86|0
1658991000000|2022-07-28 06:50:00|32.84|30.04|32.55|29.75|32.87|30.07|32.5|29.7|0
1658991300000|2022-07-28 06:55:00|32.49|29.69|32.65|29.85|32.76|29.96|32.49|29.69|0
1658991600000|2022-07-28 07:00:00|32.54|29.74|32.15|29.35|32.7|29.9|31.86|29.06|0
1658991900000|2022-07-28 07:05:00|32.03|29.63|32.08|29.68|32.13|29.73|31.82|29.42|0
1658992200000|2022-07-28 07:10:00|32.13|29.73|32.63|30.23|32.71|30.31|32.13|29.73|0
1658992500000|2022-07-28 07:15:00|32.6|30.2|32.97|30.57|32.97|30.57|32.26|29.86|0
1658992800000|2022-07-28 07:20:00|32.92|30.52|32.3|29.9|33.29|30.89|32.3|29.9|0
1658993100000|2022-07-28 07:25:00|32.33|29.93|32.12|29.72|32.65|30.25|32.12|29.72|0
1658993400000|2022-07-28 07:30:00|32.17|29.77|31.96|29.56|32.2|29.8|31.49|29.09|0
1658993700000|2022-07-28 07:35:00|31.91|29.51|31.7|29.3|32.22|29.82|31.7|29.3|0
1658994000000|2022-07-28 07:40:00|31.75|29.35|31.9|29.5|32.32|29.92|31.75|29.35|0
1658994300000|2022-07-28 07:45:00|31.95|29.55|32.03|29.63|32.29|29.89|31.9|29.5|0
1658994600000|2022-07-28 07:50:00|32.06|29.66|32.11|29.71|32.16|29.76|31.9|29.5|0
1658994900000|2022-07-28 07:55:00|32|29.6|31.81|29.41|32.05|29.65|31.63|29.23|0
1658995200000|2022-07-28 08:00:00|31.74|29.34|31.74|29.34|32.05|29.65|31.43|29.03|0
1658995500000|2022-07-28 08:05:00|31.68|29.28|31.64|29.24|31.74|29.34|30.59|28.19|0
1658995800000|2022-07-28 08:10:00|31.69|29.29|32|29.6|32.16|29.76|31.54|29.14|0
1658996100000|2022-07-28 08:15:00|31.95|29.55|32.05|29.65|32.42|30.02|31.79|29.39|0
1658996400000|2022-07-28 08:20:00|32|29.6|32.18|29.78|32.21|29.81|31.94|29.54|0
1658996700000|2022-07-28 08:25:00|32.05|29.65|31.71|29.31|32.1|29.7|31.63|29.23|0
1658997000000|2022-07-28 08:30:00|31.73|29.33|31.37|28.97|31.73|29.33|31.37|28.97|0
1658997300000|2022-07-28 08:35:00|31.39|28.99|31.27|28.87|31.52|29.12|31.27|28.87|0
1658997600000|2022-07-28 08:40:00|31.32|28.92|31.47|29.07|31.57|29.17|31.16|28.76|0
1658997900000|2022-07-28 08:45:00|31.52|29.12|31.46|29.06|31.67|29.27|31.36|28.96|0
1658998200000|2022-07-28 08:50:00|31.44|29.04|30.9|28.5|31.57|29.17|30.75|28.35|0
1658998500000|2022-07-28 08:55:00|30.95|28.55|30.9|28.5|31.05|28.65|30.77|28.37|0
1658998800000|2022-07-28 09:00:00|30.95|28.55|31.05|28.65|31.2|28.8|30.9|28.5|0
1658999100000|2022-07-28 09:05:00|31|28.6|30.49|28.09|31.07|28.67|30.49|28.09|0
1658999400000|2022-07-28 09:10:00|30.54|28.14|30.29|27.89|30.74|28.34|30.19|27.79|0
1658999700000|2022-07-28 09:15:00|30.24|27.84|30.44|28.04|30.49|28.09|30.19|27.79|0
1659000000000|2022-07-28 09:20:00|30.39|27.99|30.13|27.73|30.44|28.04|30.03|27.63|0
1659000300000|2022-07-28 09:25:00|30.18|27.78|30.33|27.93|30.58|28.18|30.13|27.73|0
1659000600000|2022-07-28 09:30:00|30.38|27.98|30.48|28.08|30.53|28.13|30.28|27.88|0
1659000900000|2022-07-28 09:35:00|30.43|28.03|31.08|28.68|31.13|28.73|30.4|28|0
1659001200000|2022-07-28 09:40:00|31.1|28.7|31.23|28.83|31.28|28.88|30.98|28.58|0
1659001500000|2022-07-28 09:45:00|31.26|28.86|31.25|28.85|31.64|29.24|31.23|28.83|0
1659001800000|2022-07-28 09:50:00|31.28|28.88|31.07|28.67|31.43|29.03|31.02|28.62|0
1659002100000|2022-07-28 09:55:00|31.12|28.72|31.58|29.18|31.61|29.21|31.12|28.72|0
1659002400000|2022-07-28 10:00:00|31.63|29.23|31.63|29.23|31.89|29.49|31.37|28.97|0
1659002700000|2022-07-28 10:05:00|31.68|29.28|31.47|29.07|31.78|29.38|31.47|29.07|0
1659003000000|2022-07-28 10:10:00|31.53|29.13|31.11|28.71|31.53|29.13|31.11|28.71|0
1659003300000|2022-07-28 10:15:00|31.16|28.76|31.47|29.07|31.57|29.17|31.16|28.76|0
1659003600000|2022-07-28 10:20:00|31.42|29.02|31.57|29.17|31.62|29.22|31.26|28.86|0
1659003900000|2022-07-28 10:25:00|31.54|29.14|31.93|29.53|31.98|29.58|31.41|29.01|0
1659004200000|2022-07-28 10:30:00|32.03|29.63|31.82|29.42|32.08|29.68|31.77|29.37|0
1659004500000|2022-07-28 10:35:00|31.77|29.37|32.13|29.73|32.16|29.76|31.56|29.16|0
1659004800000|2022-07-28 10:40:00|32.16|29.76|31.97|29.57|32.18|29.78|31.94|29.54|0
1659005100000|2022-07-28 10:45:00|31.94|29.54|31.76|29.36|31.94|29.54|31.61|29.21|0
1659005400000|2022-07-28 10:50:00|31.81|29.41|31.76|29.36|31.81|29.41|31.6|29.2|0
1659005700000|2022-07-28 10:55:00|31.81|29.41|31.7|29.3|31.84|29.44|31.29|28.89|0
1659006000000|2022-07-28 11:00:00|31.76|29.36|32.17|29.77|32.17|29.77|31.76|29.36|0
1659006300000|2022-07-28 11:05:00|32.14|29.74|32.27|29.87|32.32|29.92|32.06|29.66|0
1659006600000|2022-07-28 11:10:00|32.32|29.92|32.32|29.92|32.37|29.97|32.01|29.61|0
1659006900000|2022-07-28 11:15:00|32.27|29.87|32.48|30.08|32.53|30.13|32.19|29.79|0
1659007200000|2022-07-28 11:20:00|32.42|30.02|32.26|29.86|32.42|30.02|32.06|29.66|0
1659007500000|2022-07-28 11:25:00|32.21|29.81|32.21|29.81|32.47|30.07|32|29.6|0
1659007800000|2022-07-28 11:30:00|32.26|29.86|32.15|29.75|32.26|29.86|32|29.6|0
1659008100000|2022-07-28 11:35:00|32.1|29.7|32.05|29.65|32.26|29.86|32.05|29.65|0
1659008400000|2022-07-28 11:40:00|31.99|29.59|31.89|29.49|31.99|29.59|31.78|29.38|0
1659008700000|2022-07-28 11:45:00|31.94|29.54|31.83|29.43|32.04|29.64|31.83|29.43|0
1659009000000|2022-07-28 11:50:00|31.89|29.49|31.93|29.53|31.99|29.59|31.75|29.35|0
1659009300000|2022-07-28 11:55:00|31.88|29.48|31.88|29.48|31.88|29.48|31.67|29.27|0
1659009600000|2022-07-28 12:00:00|31.85|29.45|30.99|28.59|31.93|29.53|30.99|28.59|0
1659009900000|2022-07-28 12:05:00|31.04|28.64|30.89|28.49|31.09|28.69|30.78|28.38|0
1659010200000|2022-07-28 12:10:00|30.94|28.54|31.04|28.64|31.14|28.74|30.89|28.49|0
1659010500000|2022-07-28 12:15:00|31.01|28.61|31.01|28.61|31.14|28.74|30.76|28.36|0
1659010800000|2022-07-28 12:20:00|30.98|28.58|31.18|28.78|31.44|29.04|30.83|28.43|0
1659011100000|2022-07-28 12:25:00|31.13|28.73|31.21|28.81|31.39|28.99|31.08|28.68|0
1659011400000|2022-07-28 12:30:00|31.26|28.86|31.69|29.29|32.14|29.74|29.33|26.93|0
1659011700000|2022-07-28 12:35:00|31.62|29.22|30.91|28.51|32.56|30.16|30.56|28.16|0
1659012000000|2022-07-28 12:40:00|30.96|28.56|32.74|30.34|32.95|30.55|30.96|28.56|0
1659012300000|2022-07-28 12:45:00|32.68|30.28|33.65|31.25|34.48|32.08|32.58|30.18|0
1659012600000|2022-07-28 12:50:00|33.54|31.14|33.04|30.64|33.87|31.47|32.67|30.27|0
1659012900000|2022-07-28 12:55:00|32.99|30.59|31.97|29.57|32.99|30.59|31.61|29.21|0
1659013200000|2022-07-28 13:00:00|32|29.6|31.63|29.23|32.13|29.73|31.29|28.89|0
1659013500000|2022-07-28 13:05:00|31.66|29.26|31.86|29.46|32.18|29.78|31.34|28.94|0
1659013800000|2022-07-28 13:10:00|31.81|29.41|32.66|30.26|32.77|30.37|31.71|29.31|0
1659014100000|2022-07-28 13:15:00|32.6|30.2|33.41|31.01|33.41|31.01|32.44|30.04|0
1659014400000|2022-07-28 13:20:00|33.25|30.85|33.57|31.17|33.79|31.39|33.19|30.79|0
1659014700000|2022-07-28 13:25:00|33.63|31.23|34.12|31.72|34.62|32.22|33.19|30.79|0
1659015000000|2022-07-28 13:30:00|34.34|31.94|35.26|32.86|36.22|33.82|34.18|31.78|0
1659015300000|2022-07-28 13:35:00|35.37|32.97|34.61|32.21|36.35|33.95|34.53|32.13|0
1659015600000|2022-07-28 13:40:00|34.53|32.13|31.35|28.95|34.95|32.55|31.25|28.85|0
1659015900000|2022-07-28 13:45:00|31.3|28.9|30.78|28.38|31.51|29.11|29.09|26.69|0
1659016200000|2022-07-28 13:50:00|30.73|28.33|28.66|26.26|30.99|28.59|27.95|25.55|0
1659016500000|2022-07-28 13:55:00|28.56|26.16|29.83|27.43|30.12|27.72|28.47|26.07|0
1659016800000|2022-07-28 14:00:00|29.87|27.47|30.67|28.27|31.18|28.78|29.87|27.47|0
1659017100000|2022-07-28 14:05:00|30.42|28.02|28.94|26.54|30.83|28.43|28.27|25.87|0
1659017400000|2022-07-28 14:10:00|29.13|26.73|30.16|27.76|30.2|27.8|28.08|25.68|0
1659017700000|2022-07-28 14:15:00|30.11|27.71|29.27|26.87|30.24|27.84|28.86|26.46|0
1659018000000|2022-07-28 14:20:00|29.35|26.95|28.72|26.32|29.59|27.19|27.77|25.37|0
1659018300000|2022-07-28 14:25:00|28.67|26.27|28.86|26.46|29.3|26.9|27.72|25.32|0
1659018600000|2022-07-28 14:30:00|28.76|26.36|28.55|26.15|29.29|26.89|27.62|25.22|0
1659018900000|2022-07-28 14:35:00|28.64|26.24|30.24|27.84|30.59|28.19|28.64|26.24|0
1659019200000|2022-07-28 14:40:00|30.09|27.69|30.62|28.22|30.62|28.22|29.31|26.91|0
1659019500000|2022-07-28 14:45:00|30.72|28.32|33.07|30.67|33.12|30.72|30.47|28.07|0
1659019800000|2022-07-28 14:50:00|32.91|30.51|32.92|30.52|33.57|31.17|32.38|29.98|0
1659020100000|2022-07-28 14:55:00|32.71|30.31|34.28|31.88|34.34|31.94|32.66|30.26|0
1659020400000|2022-07-28 15:00:00|34.34|31.94|34.68|32.28|35.36|32.96|33.95|31.55|0
1659020700000|2022-07-28 15:05:00|34.63|32.23|34.96|32.56|35.64|33.24|34.63|32.23|0
1659021000000|2022-07-28 15:10:00|35.07|32.67|36.04|33.64|36.04|33.64|34.51|32.11|0
1659021300000|2022-07-28 15:15:00|36.1|33.7|35.92|33.52|36.5|34.1|35.35|32.95|0
1659021600000|2022-07-28 15:20:00|35.98|33.58|37.39|34.99|37.69|35.29|35.18|32.78|0
1659021900000|2022-07-28 15:25:00|37.51|35.11|39.56|37.16|39.68|37.28|37.33|34.93|0
1659022200000|2022-07-28 15:30:00|39.74|37.34|38.41|36.01|39.87|37.47|38.04|35.64|0
1659022500000|2022-07-28 15:35:00|38.47|36.07|38.97|36.57|39.4|37|37.87|35.47|0
1659022800000|2022-07-28 15:40:00|39.03|36.63|40.64|38.24|40.64|38.24|38.66|36.26|0
1659023100000|2022-07-28 15:45:00|40.58|38.18|40.32|37.92|41.02|38.62|39.64|37.24|0
1659023400000|2022-07-28 15:50:00|40.45|38.05|40.74|38.34|41.44|39.04|40.45|38.05|0
1659023700000|2022-07-28 15:55:00|40.61|38.21|39.37|36.97|40.8|38.4|39.31|36.91|0
1659024000000|2022-07-28 16:00:00|39.43|37.03|40.05|37.65|40.11|37.71|39.37|36.97|0
1659024300000|2022-07-28 16:05:00|40.11|37.71|39.43|37.03|40.23|37.83|39.24|36.84|0
1659024600000|2022-07-28 16:10:00|39.49|37.09|40.16|37.76|40.6|38.2|39.42|37.02|0
1659024900000|2022-07-28 16:15:00|40.23|37.83|38.7|36.3|40.23|37.83|38.58|36.18|0
1659025200000|2022-07-28 16:20:00|38.46|36.06|40.24|37.84|40.24|37.84|38.4|36|0
1659025500000|2022-07-28 16:25:00|40.3|37.9|40.78|38.38|41.1|38.7|39.8|37.4|0
1659025800000|2022-07-28 16:30:00|40.85|38.45|40.22|37.82|40.97|38.57|39.35|36.95|0
1659026100000|2022-07-28 16:35:00|40.15|37.75|40.53|38.13|40.78|38.38|39.78|37.38|0
1659026400000|2022-07-28 16:40:00|40.46|38.06|40.4|38|40.52|38.12|39.9|37.5|0
1659026700000|2022-07-28 16:45:00|40.33|37.93|40.27|37.87|41.09|38.69|40.14|37.74|0
1659027000000|2022-07-28 16:50:00|40.33|37.93|40.79|38.39|40.79|38.39|39.83|37.43|0
1659027300000|2022-07-28 16:55:00|40.73|38.33|39.97|37.57|40.86|38.46|39.97|37.57|0
1659027600000|2022-07-28 17:00:00|39.91|37.51|39.41|37.01|40.1|37.7|38.8|36.4|0
1659027900000|2022-07-28 17:05:00|39.5|37.1|40.16|37.76|40.16|37.76|38.98|36.58|0
1659028200000|2022-07-28 17:10:00|40.22|37.82|41.04|38.64|41.23|38.83|39.91|37.51|0
1659028500000|2022-07-28 17:15:00|40.97|38.57|40.97|38.57|41.16|38.76|40.21|37.81|0
1659028800000|2022-07-28 17:20:00|41.03|38.63|42.3|39.9|42.82|40.42|40.84|38.44|0
1659029100000|2022-07-28 17:25:00|42.43|40.03|42.95|40.55|43.08|40.68|42.11|39.71|0
1659029400000|2022-07-28 17:30:00|43.08|40.68|43.8|41.4|43.81|41.41|42.88|40.48|0
1659029700000|2022-07-28 17:35:00|43.87|41.47|43.96|41.56|45.56|43.16|43.4|41|0
1659030000000|2022-07-28 17:40:00|44.03|41.63|44.77|42.37|45.45|43.05|44.03|41.63|0
1659030300000|2022-07-28 17:45:00|44.7|42.3|45.31|42.91|45.51|43.11|44.36|41.96|0
1659030600000|2022-07-28 17:50:00|45.24|42.84|45.17|42.77|45.51|43.11|44.69|42.29|0
1659030900000|2022-07-28 17:55:00|45.24|42.84|45.78|43.38|46.34|43.94|45.24|42.84|0
1659031200000|2022-07-28 18:00:00|45.64|43.24|44.75|42.35|45.71|43.31|44.55|42.15|0
1659031500000|2022-07-28 18:05:00|44.69|42.29|44.01|41.61|44.75|42.35|43.68|41.28|0
1659031800000|2022-07-28 18:10:00|44.14|41.74|44.07|41.67|44.61|42.21|43.61|41.21|0
1659032100000|2022-07-28 18:15:00|44.01|41.61|44.81|42.41|45.22|42.82|44.01|41.61|0
1659032400000|2022-07-28 18:20:00|44.74|42.34|44.74|42.34|44.81|42.41|44.14|41.74|0
1659032700000|2022-07-28 18:25:00|44.81|42.41|44.67|42.27|45.01|42.61|44.4|42|0
1659033000000|2022-07-28 18:30:00|44.74|42.34|44.74|42.34|45.08|42.68|44.06|41.66|0
1659033300000|2022-07-28 18:35:00|44.8|42.4|45.07|42.67|45.14|42.74|44.53|42.13|0
1659033600000|2022-07-28 18:40:00|45.14|42.74|45.27|42.87|45.55|43.15|45.07|42.67|0
1659033900000|2022-07-28 18:45:00|45.21|42.81|45.41|43.01|45.48|43.08|45|42.6|0
1659034200000|2022-07-28 18:50:00|45.48|43.08|45.95|43.55|45.95|43.55|44.86|42.46|0
1659034500000|2022-07-28 18:55:00|46.02|43.62|45.74|43.34|46.09|43.69|45.13|42.73|0
1659034800000|2022-07-28 19:00:00|45.88|43.48|46.43|44.03|46.64|44.24|45.4|43|0
1659035100000|2022-07-28 19:05:00|46.5|44.1|46.01|43.61|47.34|44.94|45.26|42.86|0
1659035400000|2022-07-28 19:10:00|46.08|43.68|45.73|43.33|46.15|43.75|45.05|42.65|0
1659035700000|2022-07-28 19:15:00|45.8|43.4|45.66|43.26|45.94|43.54|44.71|42.31|0
1659036000000|2022-07-28 19:20:00|45.73|43.33|46.21|43.81|46.49|44.09|45.73|43.33|0
1659036300000|2022-07-28 19:25:00|46.28|43.88|46.42|44.02|46.56|44.16|45.73|43.33|0
1659036600000|2022-07-28 19:30:00|46.35|43.95|47.01|44.61|47.36|44.96|45.59|43.19|0
1659036900000|2022-07-28 19:35:00|47.08|44.68|46.03|43.63|47.22|44.82|45.42|43.02|0
1659037200000|2022-07-28 19:40:00|46.1|43.7|45.62|43.22|46.1|43.7|45.15|42.75|0
1659037500000|2022-07-28 19:45:00|45.48|43.08|46.51|44.11|46.58|44.18|45.08|42.68|0
1659037800000|2022-07-28 19:50:00|46.79|44.39|45.3|42.9|47.21|44.81|44.89|42.49|0
1659038100000|2022-07-28 19:55:00|45.16|42.76|45.4|42.52|45.78|43.38|44.31|41.91|0
1659038400000|2022-07-28 20:00:00|45.19|42.31|48.38|45.5|49.91|47.03|45.12|42.24|0
1659038700000|2022-07-28 20:05:00|48.52|45.64|47.85|45.45|49.46|46.58|47.71|45.31|0
1659039000000|2022-07-28 20:10:00|47.71|45.31|47.42|45.02|48.21|45.81|47.21|44.81|0
1659039300000|2022-07-28 20:15:00|47.91|45.11|48.51|45.71|48.69|45.89|47.69|44.89|0
1659039600000|2022-07-28 20:20:00|48.47|45.67|48.04|45.24|48.69|45.89|48.04|45.24|0
1659039900000|2022-07-28 20:25:00|48.11|45.31|48.9|46.1|48.97|46.17|47.83|45.03|0
1659040200000|2022-07-28 20:30:00|47.08|44.28|52.52|49.72|53.13|50.33|47.08|44.28|0
1659040500000|2022-07-28 20:35:00|52.6|49.8|55.14|52.34|56.57|53.77|52.44|49.64|0
1659040800000|2022-07-28 20:40:00|55.22|52.42|55.3|52.5|55.77|52.97|54.83|52.03|0
1659041100000|2022-07-28 20:45:00|55.22|52.42|55.77|52.97|56.09|53.29|54.82|52.02|0
1659041400000|2022-07-28 20:50:00|55.69|52.89|55.29|52.49|55.77|52.97|55.14|52.34|0
1659041700000|2022-07-28 20:55:00|55.25|52.45|54.85|52.05|55.57|52.77|54.78|51.98|0
1659042000000|2022-07-28 21:00:00|54.87|52.07|55.3|52.5|55.35|52.55|54.81|52.01|0
1659042300000|2022-07-28 21:05:00|55.39|52.59|54.85|52.05|55.39|52.59|54.82|52.02|0
1659042600000|2022-07-28 21:10:00|55.14|52.34|54.83|52.03|55.36|52.56|54.83|52.03|0
1659042900000|2022-07-28 21:15:00|54.82|52.02|54.81|52.01|55.05|52.25|54.73|51.93|0
1659043200000|2022-07-28 21:20:00|54.8|52|54.55|51.75|54.91|52.11|54.55|51.75|0
1659043500000|2022-07-28 21:25:00|54.53|51.73|54.22|51.42|54.59|51.79|54.04|51.24|0
1659043800000|2022-07-28 21:30:00|54.04|51.24|54.51|51.71|54.7|51.9|54.04|51.24|0
1659044100000|2022-07-28 21:35:00|54.5|51.7|54.3|51.5|54.51|51.71|54.27|51.47|0
1659044400000|2022-07-28 21:40:00|54.25|51.45|54.66|51.86|54.69|51.89|54.25|51.45|0
1659044700000|2022-07-28 21:45:00|54.64|51.84|54.68|51.88|54.76|51.96|54.64|51.84|0
1659045000000|2022-07-28 21:50:00|54.73|51.93|54.83|52.03|54.83|52.03|54.65|51.85|0
1659045300000|2022-07-28 21:55:00|54.85|52.05|54.97|52.17|55.18|52.38|54.8|52|0
1659045600000|2022-07-28 22:00:00|54.19|51.39|52.16|49.36|54.19|51.39|51.71|48.91|0
1659045900000|2022-07-28 22:05:00|52.23|49.43|52.87|50.07|53.07|50.27|52.12|49.32|0
1659046200000|2022-07-28 22:10:00|52.91|50.11|53.45|50.65|53.45|50.65|52.61|49.81|0
1659046500000|2022-07-28 22:15:00|53.37|50.57|52.53|49.73|53.45|50.65|52.53|49.73|0
1659046800000|2022-07-28 22:20:00|52.6|49.8|52.14|49.34|52.6|49.8|51.92|49.12|0
1659047100000|2022-07-28 22:25:00|52.18|49.38|52.67|49.87|52.67|49.87|52.14|49.34|0
1659047400000|2022-07-28 22:30:00|52.71|49.91|52.29|49.49|52.82|50.02|52.29|49.49|0
1659047700000|2022-07-28 22:35:00|52.36|49.56|52.13|49.33|52.59|49.79|52.06|49.26|0
1659048000000|2022-07-28 22:40:00|52.17|49.37|52.43|49.63|52.43|49.63|51.98|49.18|0
1659048300000|2022-07-28 22:45:00|52.39|49.59|51.67|48.87|52.39|49.59|51.67|48.87|0
1659048600000|2022-07-28 22:50:00|51.75|48.95|51.22|48.42|51.75|48.95|51|48.2|0
1659048900000|2022-07-28 22:55:00|51.15|48.35|51.37|48.57|51.67|48.87|50.85|48.05|0
1659049200000|2022-07-28 23:00:00|51.44|48.64|51.14|48.34|51.52|48.72|51.07|48.27|0
1659049500000|2022-07-28 23:05:00|51.18|48.38|50.91|48.11|51.22|48.42|50.77|47.97|0
1659049800000|2022-07-28 23:10:00|50.99|48.19|50.91|48.11|51.06|48.26|50.84|48.04|0
1659050100000|2022-07-28 23:15:00|51.06|48.26|50.76|47.96|51.13|48.33|50.61|47.81|0
1659050400000|2022-07-28 23:20:00|50.83|48.03|50.83|48.03|51.28|48.48|50.54|47.74|0
1659050700000|2022-07-28 23:25:00|50.9|48.1|51.72|48.92|51.8|49|50.9|48.1|0
1659051000000|2022-07-28 23:30:00|51.65|48.85|51.57|48.77|51.72|48.92|51.53|48.73|0
1659051300000|2022-07-28 23:35:00|51.49|48.69|51.57|48.77|51.87|49.07|51.27|48.47|0
1659051600000|2022-07-28 23:40:00|51.64|48.84|51.64|48.84|51.67|48.87|51.41|48.61|0
1659051900000|2022-07-28 23:45:00|51.71|48.91|51.86|49.06|51.94|49.14|51.41|48.61|0
1659052200000|2022-07-28 23:50:00|51.94|49.14|52.01|49.21|52.24|49.44|51.63|48.83|0
1659052500000|2022-07-28 23:55:00|51.97|49.17|51.7|48.9|52.12|49.32|51.7|48.9|0
1659052800000|2022-07-29 00:00:00|51.63|48.83|51.14|48.34|51.63|48.83|50.84|48.04|0
1659053100000|2022-07-29 00:05:00|51.18|48.38|51.77|48.97|51.81|49.01|50.95|48.15|0
1659053400000|2022-07-29 00:10:00|51.85|49.05|51.77|48.97|52.22|49.42|51.55|48.75|0
1659053700000|2022-07-29 00:15:00|51.84|49.04|51.02|48.22|51.99|49.19|50.79|47.99|0
1659054000000|2022-07-29 00:20:00|50.87|48.07|50.86|48.06|51.02|48.22|50.68|47.88|0
1659054300000|2022-07-29 00:25:00|50.79|47.99|50.41|47.61|50.86|48.06|50.34|47.54|0
1659054600000|2022-07-29 00:30:00|50.49|47.69|50.63|47.83|50.71|47.91|50.34|47.54|0
1659054900000|2022-07-29 00:35:00|50.56|47.76|50.93|48.13|50.93|48.13|50.48|47.68|0
1659055200000|2022-07-29 00:40:00|50.85|48.05|50.33|47.53|50.93|48.13|50.18|47.38|0
1659055500000|2022-07-29 00:45:00|50.48|47.68|50.11|47.31|50.51|47.71|50.03|47.23|0
1659055800000|2022-07-29 00:50:00|50.18|47.38|50.32|47.52|50.66|47.86|50.11|47.31|0
1659056100000|2022-07-29 00:55:00|50.4|47.6|50.39|47.59|50.62|47.82|50.32|47.52|0
1659056400000|2022-07-29 01:00:00|50.32|47.52|50.32|47.52|50.54|47.74|50.1|47.3|0
1659056700000|2022-07-29 01:05:00|50.28|47.48|50.68|47.88|50.68|47.88|50.24|47.44|0
1659057000000|2022-07-29 01:10:00|50.61|47.81|50.98|48.18|50.98|48.18|50.46|47.66|0
1659057300000|2022-07-29 01:15:00|51.05|48.25|51.05|48.25|51.43|48.63|50.71|47.91|0
1659057600000|2022-07-29 01:20:00|51.01|48.21|51.08|48.28|51.58|48.78|50.9|48.1|0
1659057900000|2022-07-29 01:25:00|51.05|48.25|51.27|48.47|51.34|48.54|50.97|48.17|0
1659058200000|2022-07-29 01:30:00|51.23|48.43|51.42|48.62|51.42|48.62|50.82|48.02|0
1659058500000|2022-07-29 01:35:00|51.49|48.69|51.37|48.57|51.57|48.77|51.19|48.39|0
1659058800000|2022-07-29 01:40:00|51.34|48.54|51.63|48.83|51.79|48.99|51.19|48.39|0
1659059100000|2022-07-29 01:45:00|51.71|48.91|51.93|49.13|51.94|49.14|51.56|48.76|0
1659059400000|2022-07-29 01:50:00|51.97|49.17|52.08|49.28|52.23|49.43|51.78|48.98|0
1659059700000|2022-07-29 01:55:00|52.01|49.21|52.65|49.85|52.69|49.89|52.01|49.21|0
1659060000000|2022-07-29 02:00:00|52.76|49.96|52.61|49.81|52.92|50.12|52.53|49.73|0
1659060300000|2022-07-29 02:05:00|52.68|49.88|52.6|49.8|52.84|50.04|52.3|49.5|0
1659060600000|2022-07-29 02:10:00|52.56|49.76|52.71|49.91|52.91|50.11|52.53|49.73|0
1659060900000|2022-07-29 02:15:00|52.75|49.95|52.52|49.72|52.75|49.95|52.41|49.61|0
1659061200000|2022-07-29 02:20:00|52.6|49.8|52.52|49.72|52.75|49.95|52.37|49.57|0
1659061500000|2022-07-29 02:25:00|52.44|49.64|52.7|49.9|52.74|49.94|52.29|49.49|0
1659061800000|2022-07-29 02:30:00|52.67|49.87|52.97|50.17|53.13|50.33|52.67|49.87|0
1659062100000|2022-07-29 02:35:00|52.89|50.09|53.12|50.32|53.2|50.4|52.89|50.09|0
1659062400000|2022-07-29 02:40:00|53.16|50.36|53.35|50.55|53.43|50.63|53.16|50.36|0
1659062700000|2022-07-29 02:45:00|53.43|50.63|53.19|50.39|53.43|50.63|53.12|50.32|0
1659063000000|2022-07-29 02:50:00|53.15|50.35|52.57|49.77|53.19|50.39|52.5|49.7|0
1659063300000|2022-07-29 02:55:00|52.5|49.7|52.57|49.77|52.65|49.85|52.42|49.62|0
1659063600000|2022-07-29 03:00:00|52.49|49.69|52.57|49.77|52.8|50|52.42|49.62|0
1659063900000|2022-07-29 03:05:00|52.53|49.73|52.26|49.46|52.57|49.77|52.19|49.39|0
1659064200000|2022-07-29 03:10:00|52.41|49.61|52.1|49.3|52.49|49.69|52.1|49.3|0
1659064500000|2022-07-29 03:15:00|52.18|49.38|52.48|49.68|52.56|49.76|52.18|49.38|0
1659064800000|2022-07-29 03:20:00|52.44|49.64|52.44|49.64|52.56|49.76|52.33|49.53|0
1659065100000|2022-07-29 03:25:00|52.48|49.68|52.32|49.52|52.48|49.68|52.25|49.45|0
1659065400000|2022-07-29 03:30:00|52.36|49.56|51.86|49.06|52.36|49.56|51.71|48.91|0
1659065700000|2022-07-29 03:35:00|51.79|48.99|52.01|49.21|52.09|49.29|51.64|48.84|0
1659066000000|2022-07-29 03:40:00|51.94|49.14|51.33|48.53|51.94|49.14|51.25|48.45|0
1659066300000|2022-07-29 03:45:00|51.25|48.45|51.36|48.56|51.63|48.83|51.18|48.38|0
1659066600000|2022-07-29 03:50:00|51.4|48.6|51.47|48.67|51.55|48.75|51.25|48.45|0
1659066900000|2022-07-29 03:55:00|51.4|48.6|51.17|48.37|51.47|48.67|51.02|48.22|0
1659067200000|2022-07-29 04:00:00|51.09|48.29|51.32|48.52|51.32|48.52|51.02|48.22|0
1659067500000|2022-07-29 04:05:00|51.28|48.48|51.76|48.96|51.84|49.04|51.24|48.44|0
1659067800000|2022-07-29 04:10:00|51.84|49.04|51.76|48.96|51.84|49.04|51.69|48.89|0
1659068100000|2022-07-29 04:15:00|51.84|49.04|51.68|48.88|51.84|49.04|51.61|48.81|0
1659068400000|2022-07-29 04:20:00|51.76|48.96|52.17|49.37|52.21|49.41|51.68|48.88|0
1659068700000|2022-07-29 04:25:00|52.21|49.41|52.13|49.33|52.29|49.49|52.05|49.25|0
1659069000000|2022-07-29 04:30:00|52.09|49.29|51.82|49.02|52.09|49.29|51.67|48.87|0
1659069300000|2022-07-29 04:35:00|51.86|49.06|52.08|49.28|52.13|49.33|51.82|49.02|0
1659069600000|2022-07-29 04:40:00|52.05|49.25|52.04|49.24|52.12|49.32|51.9|49.1|0
1659069900000|2022-07-29 04:45:00|52|49.2|51.89|49.09|52.12|49.32|51.89|49.09|0
1659070200000|2022-07-29 04:50:00|51.97|49.17|51.81|49.01|52.04|49.24|51.77|48.97|0
1659070500000|2022-07-29 04:55:00|51.89|49.09|51.69|48.89|51.89|49.09|51.43|48.63|0
1659070800000|2022-07-29 05:00:00|51.62|48.82|51.31|48.51|51.77|48.97|51.24|48.44|0
1659071100000|2022-07-29 05:05:00|51.35|48.55|50.97|48.17|51.35|48.55|50.97|48.17|0
1659071400000|2022-07-29 05:10:00|51.01|48.21|50.9|48.1|51.12|48.32|50.52|47.72|0
1659071700000|2022-07-29 05:15:00|50.82|48.02|51.49|48.69|51.49|48.69|50.75|47.95|0
1659072000000|2022-07-29 05:20:00|51.57|48.77|52.02|49.22|52.17|49.37|51.57|48.77|0
1659072300000|2022-07-29 05:25:00|51.94|49.14|52.36|49.56|52.55|49.75|51.87|49.07|0
1659072600000|2022-07-29 05:30:00|52.32|49.52|53|50.2|53.2|50.4|52.17|49.37|0
1659072900000|2022-07-29 05:35:00|52.93|50.13|53.39|50.59|53.62|50.82|52.85|50.05|0
1659073200000|2022-07-29 05:40:00|53.42|50.62|53|50.2|53.42|50.62|52.84|50.04|0
1659073500000|2022-07-29 05:45:00|52.92|50.12|52.92|50.12|53.57|50.77|52.69|49.89|0
1659073800000|2022-07-29 05:50:00|52.84|50.04|52.76|49.96|53.07|50.27|52.53|49.73|0
1659074100000|2022-07-29 05:55:00|52.68|49.88|53.37|50.57|53.37|50.57|52.68|49.88|0
1659074400000|2022-07-29 06:00:00|53.3|50.5|52.56|49.76|53.3|50.5|52.14|49.34|0
1659074700000|2022-07-29 06:05:00|52.45|49.65|52.14|49.34|52.68|49.88|52.06|49.26|0
1659075000000|2022-07-29 06:10:00|52.18|49.38|52.14|49.34|52.67|49.87|51.98|49.18|0
1659075300000|2022-07-29 06:15:00|52.1|49.3|52.29|49.49|52.47|49.67|51.98|49.18|0
1659075600000|2022-07-29 06:20:00|52.36|49.56|53.2|50.4|53.2|50.4|52.21|49.41|0
1659075900000|2022-07-29 06:25:00|53.36|50.56|54.39|51.59|54.65|51.85|52.89|50.09|0
1659076200000|2022-07-29 06:30:00|54.31|51.51|54.15|51.35|54.54|51.74|54.07|51.27|0
1659076500000|2022-07-29 06:35:00|54.23|51.43|53.76|50.96|54.46|51.66|53.76|50.96|0
1659076800000|2022-07-29 06:40:00|53.84|51.04|53.29|50.49|54.07|51.27|53.21|50.41|0
1659077100000|2022-07-29 06:45:00|53.45|50.65|53.63|50.83|53.91|51.11|53.29|50.49|0
1659077400000|2022-07-29 06:50:00|53.67|50.87|53.75|50.95|53.94|51.14|53.36|50.56|0
1659077700000|2022-07-29 06:55:00|53.79|50.99|53.82|51.02|54.14|51.34|53.28|50.48|0
1659078000000|2022-07-29 07:00:00|53.59|50.79|53.16|50.36|53.98|51.18|52.97|50.17|0
1659078300000|2022-07-29 07:05:00|52.85|50.45|53.42|51.02|53.93|51.53|52.54|50.14|0
1659078600000|2022-07-29 07:10:00|53.46|51.06|52.92|50.52|54.08|51.68|52.92|50.52|0
1659078900000|2022-07-29 07:15:00|52.99|50.59|54.16|51.76|54.16|51.76|52.84|50.44|0
1659079200000|2022-07-29 07:20:00|54.23|51.83|54.19|51.79|54.86|52.46|54.08|51.68|0
1659079500000|2022-07-29 07:25:00|54.23|51.83|54.15|51.75|54.54|52.14|53.88|51.48|0
1659079800000|2022-07-29 07:30:00|54.07|51.67|52.37|49.97|54.15|51.75|52.29|49.89|0
1659080100000|2022-07-29 07:35:00|52.44|50.04|52.59|50.19|52.9|50.5|52.29|49.89|0
1659080400000|2022-07-29 07:40:00|52.52|50.12|52.06|49.66|52.59|50.19|51.6|49.2|0
1659080700000|2022-07-29 07:45:00|52.09|49.69|51.86|49.46|52.44|50.04|51.67|49.27|0
1659081000000|2022-07-29 07:50:00|51.94|49.54|51.97|49.57|52.43|50.03|51.82|49.42|0
1659081300000|2022-07-29 07:55:00|51.9|49.5|52.43|50.03|52.43|50.03|51.82|49.42|0
1659081600000|2022-07-29 08:00:00|52.5|50.1|52.73|50.33|53.12|50.72|52.27|49.87|0
1659081900000|2022-07-29 08:05:00|52.65|50.25|53.19|50.79|53.5|51.1|52.65|50.25|0
1659082200000|2022-07-29 08:10:00|53.27|50.87|53.26|50.86|53.81|51.41|53.19|50.79|0
1659082500000|2022-07-29 08:15:00|53.3|50.9|53.8|51.4|53.88|51.48|52.95|50.55|0
1659082800000|2022-07-29 08:20:00|53.72|51.32|52.37|49.97|53.8|51.4|52.33|49.93|0
1659083100000|2022-07-29 08:25:00|52.41|50.01|53.48|51.08|53.49|51.09|52.33|49.93|0
1659083400000|2022-07-29 08:30:00|53.41|51.01|53.09|50.69|53.48|51.08|53.02|50.62|0
1659083700000|2022-07-29 08:35:00|53.02|50.62|52.63|50.23|53.33|50.93|52.55|50.15|0
1659084000000|2022-07-29 08:40:00|52.48|50.08|52.28|49.88|53.47|51.07|52.05|49.65|0
1659084300000|2022-07-29 08:45:00|52.32|49.92|51.26|48.86|52.4|50|51.18|48.78|0
1659084600000|2022-07-29 08:50:00|51.33|48.93|51.33|48.93|51.71|49.31|51.03|48.63|0
1659084900000|2022-07-29 08:55:00|51.25|48.85|51.93|49.53|52.08|49.68|51.25|48.85|0
1659085200000|2022-07-29 09:00:00|51.78|49.38|51.7|49.3|51.93|49.53|51.32|48.92|0
1659085500000|2022-07-29 09:05:00|51.73|49.33|51.32|48.92|51.77|49.37|51.2|48.8|0
1659085800000|2022-07-29 09:10:00|51.39|48.99|51.84|49.44|51.84|49.44|51.17|48.77|0
1659086100000|2022-07-29 09:15:00|51.77|49.37|51.39|48.99|51.92|49.52|51.39|48.99|0
1659086400000|2022-07-29 09:20:00|51.46|49.06|51.42|49.02|51.65|49.25|50.9|48.5|0
1659086700000|2022-07-29 09:25:00|51.46|49.06|52.03|49.63|52.03|49.63|51.38|48.98|0
1659087000000|2022-07-29 09:30:00|51.95|49.55|52.79|50.39|52.79|50.39|51.95|49.55|0
1659087300000|2022-07-29 09:35:00|52.71|50.31|52.55|50.15|52.94|50.54|52.48|50.08|0
1659087600000|2022-07-29 09:40:00|52.51|50.11|52.4|50|52.78|50.38|52.36|49.96|0
1659087900000|2022-07-29 09:45:00|52.32|49.92|52.55|50.15|52.7|50.3|52.24|49.84|0
1659088200000|2022-07-29 09:50:00|52.62|50.22|52.54|50.14|52.86|50.46|52.24|49.84|0
1659088500000|2022-07-29 09:55:00|52.5|50.1|53.31|50.91|53.35|50.95|52.39|49.99|0
1659088800000|2022-07-29 10:00:00|53.39|50.99|53|50.6|53.62|51.22|52.23|49.83|0
1659089100000|2022-07-29 10:05:00|52.96|50.56|53.46|51.06|53.7|51.3|52.92|50.52|0
1659089400000|2022-07-29 10:10:00|53.38|50.98|52.99|50.59|53.62|51.22|52.84|50.44|0
1659089700000|2022-07-29 10:15:00|52.92|50.52|52.45|50.05|53.07|50.67|52.34|49.94|0
1659090000000|2022-07-29 10:20:00|52.3|49.9|52.68|50.28|52.83|50.43|52.3|49.9|0
1659090300000|2022-07-29 10:25:00|52.72|50.32|52.67|50.27|52.99|50.59|52.6|50.2|0
1659090600000|2022-07-29 10:30:00|52.75|50.35|53.06|50.66|53.06|50.66|52.71|50.31|0
1659090900000|2022-07-29 10:35:00|52.98|50.58|54.07|51.67|54.07|51.67|52.9|50.5|0
1659091200000|2022-07-29 10:40:00|53.99|51.59|53.75|51.35|54.06|51.66|53.75|51.35|0
1659091500000|2022-07-29 10:45:00|53.63|51.23|53.67|51.27|53.75|51.35|53.36|50.96|0
1659091800000|2022-07-29 10:50:00|53.82|51.42|53.59|51.19|54.21|51.81|53.59|51.19|0
1659092100000|2022-07-29 10:55:00|53.66|51.26|53.43|51.03|53.66|51.26|53.27|50.87|0
1659092400000|2022-07-29 11:00:00|53.35|50.95|52.81|50.41|53.66|51.26|52.73|50.33|0
1659092700000|2022-07-29 11:05:00|52.73|50.33|51.88|49.48|52.8|50.4|51.88|49.48|0
1659093000000|2022-07-29 11:10:00|51.92|49.52|51.88|49.48|52.42|50.02|51.88|49.48|0
1659093300000|2022-07-29 11:15:00|51.96|49.56|52.33|49.93|52.41|50.01|51.88|49.48|0
1659093600000|2022-07-29 11:20:00|52.41|50.01|51.95|49.55|52.56|50.16|51.57|49.17|0
1659093900000|2022-07-29 11:25:00|52.03|49.63|51.49|49.09|52.03|49.63|51.34|48.94|0
1659094200000|2022-07-29 11:30:00|51.57|49.17|50.89|48.49|51.79|49.39|50.81|48.41|0
1659094500000|2022-07-29 11:35:00|50.96|48.56|51.03|48.63|51.49|49.09|50.77|48.37|0
1659094800000|2022-07-29 11:40:00|50.96|48.56|50.81|48.41|51.03|48.63|50.36|47.96|0
1659095100000|2022-07-29 11:45:00|50.73|48.33|50.65|48.25|51.03|48.63|50.58|48.18|0
1659095400000|2022-07-29 11:50:00|50.61|48.21|50.87|48.47|51.1|48.7|50.43|48.03|0
1659095700000|2022-07-29 11:55:00|50.8|48.4|51.13|48.73|51.17|48.77|50.5|48.1|0
1659096000000|2022-07-29 12:00:00|51.1|48.7|51.55|49.15|51.7|49.3|51.02|48.62|0
1659096300000|2022-07-29 12:05:00|51.62|49.22|51.17|48.77|51.77|49.37|51.17|48.77|0
1659096600000|2022-07-29 12:10:00|51.24|48.84|50.64|48.24|51.24|48.84|50.49|48.09|0
1659096900000|2022-07-29 12:15:00|50.56|48.16|50.11|47.71|50.56|48.16|49.96|47.56|0
1659097200000|2022-07-29 12:20:00|50.18|47.78|50.25|47.85|50.33|47.93|49.81|47.41|0
1659097500000|2022-07-29 12:25:00|50.33|47.93|49.88|47.48|50.78|48.38|49.58|47.18|0
1659097800000|2022-07-29 12:30:00|50.06|47.66|47.68|45.28|50.25|47.85|47.65|45.25|0
1659098100000|2022-07-29 12:35:00|47.83|45.43|47.85|45.45|48.92|46.52|46.91|44.51|0
1659098400000|2022-07-29 12:40:00|47.71|45.31|48.14|45.74|48.32|45.92|47.71|45.31|0
1659098700000|2022-07-29 12:45:00|48.21|45.81|48.79|46.39|48.86|46.46|48.14|45.74|0
1659099000000|2022-07-29 12:50:00|48.86|46.46|50.13|47.73|50.13|47.73|48.72|46.32|0
1659099300000|2022-07-29 12:55:00|50.05|47.65|49.75|47.35|50.05|47.65|49.68|47.28|0
1659099600000|2022-07-29 13:00:00|49.83|47.43|48.07|45.67|49.83|47.43|47.93|45.53|0
1659099900000|2022-07-29 13:05:00|48|45.6|47.93|45.53|48.29|45.89|47.43|45.03|0
1659100200000|2022-07-29 13:10:00|48|45.6|47.78|45.38|48.07|45.67|47.42|45.02|0
1659100500000|2022-07-29 13:15:00|47.64|45.24|47.7|45.3|47.92|45.52|47.53|45.13|0
1659100800000|2022-07-29 13:20:00|47.63|45.23|48.57|46.17|48.64|46.24|47.42|45.02|0
1659101100000|2022-07-29 13:25:00|48.49|46.09|48.64|46.24|49|46.6|48.28|45.88|0
1659101400000|2022-07-29 13:30:00|48.85|46.45|47.62|45.22|50.03|47.63|46.84|44.44|0
1659101700000|2022-07-29 13:35:00|47.12|44.72|47.45|45.05|48.41|46.01|46.42|44.02|0
1659102000000|2022-07-29 13:40:00|47.6|45.2|49.65|47.25|50.7|48.3|47.49|45.09|0
1659102300000|2022-07-29 13:45:00|49.54|47.14|50.86|48.46|51.84|49.44|49.54|47.14|0
1659102600000|2022-07-29 13:50:00|50.94|48.54|52.68|50.28|53.38|50.98|50.64|48.24|0
1659102900000|2022-07-29 13:55:00|52.83|50.43|52.98|50.58|53.84|51.44|52.14|49.74|0
1659103200000|2022-07-29 14:00:00|53.1|50.7|55.58|53.18|55.74|53.34|51.98|49.58|0
1659103500000|2022-07-29 14:05:00|55.66|53.26|55.84|53.44|57.79|55.39|55.36|52.96|0
1659103800000|2022-07-29 14:10:00|55.76|53.36|55.2|52.8|56.81|54.41|55.12|52.72|0
1659104100000|2022-07-29 14:15:00|55.36|52.96|55.75|53.35|55.75|53.35|54.57|52.17|0
1659104400000|2022-07-29 14:20:00|55.83|53.43|57.04|54.64|57.37|54.97|55.2|52.8|0
1659104700000|2022-07-29 14:25:00|57.28|54.88|58.18|55.78|59.6|57.2|57.04|54.64|0
1659105000000|2022-07-29 14:30:00|58.27|55.87|56.87|54.47|59.01|56.61|56.63|54.23|0
1659105300000|2022-07-29 14:35:00|56.63|54.23|57.68|55.28|57.93|55.53|56.55|54.15|0
1659105600000|2022-07-29 14:40:00|57.85|55.45|58.75|56.35|58.92|56.52|57.27|54.87|0
1659105900000|2022-07-29 14:45:00|58.67|56.27|57.76|55.36|59.42|57.02|57.68|55.28|0
1659106200000|2022-07-29 14:50:00|57.84|55.44|57.35|54.95|58.09|55.69|56.78|54.38|0
1659106500000|2022-07-29 14:55:00|57.26|54.86|54.54|52.14|57.59|55.19|54.54|52.14|0
1659106800000|2022-07-29 15:00:00|54.46|52.06|53.21|50.81|55.25|52.85|53.05|50.65|0
1659107100000|2022-07-29 15:05:00|53.36|50.96|54.06|51.66|54.77|52.37|53.28|50.88|0
1659107400000|2022-07-29 15:10:00|53.98|51.58|54.2|51.8|54.63|52.23|53.23|50.83|0
1659107700000|2022-07-29 15:15:00|54.32|51.92|54.94|52.54|55.02|52.62|53.39|50.99|0
1659108000000|2022-07-29 15:20:00|54.86|52.46|52.61|50.21|55.02|52.62|52.61|50.21|0
1659108300000|2022-07-29 15:25:00|52.53|50.13|50.58|48.18|52.84|50.44|50.43|48.03|0
1659108600000|2022-07-29 15:30:00|50.43|48.03|51.66|49.26|52.65|50.25|50.1|47.7|0
1659108900000|2022-07-29 15:35:00|51.58|49.18|53.88|51.48|53.88|51.48|51.58|49.18|0
1659109200000|2022-07-29 15:40:00|53.95|51.55|55.68|53.28|55.68|53.28|53.72|51.32|0
1659109500000|2022-07-29 15:45:00|55.6|53.2|54.81|52.41|56|53.6|54.81|52.41|0
1659109800000|2022-07-29 15:50:00|54.89|52.49|55.91|53.51|56.15|53.75|54.41|52.01|0
1659110100000|2022-07-29 15:55:00|55.99|53.59|55.59|53.19|56.31|53.91|55.28|52.88|0
1659110400000|2022-07-29 16:00:00|55.67|53.27|54.8|52.4|56.33|53.93|54.56|52.16|0
1659110700000|2022-07-29 16:05:00|54.64|52.24|52.92|50.52|54.64|52.24|52.54|50.14|0
1659111000000|2022-07-29 16:10:00|53.15|50.75|53.54|51.14|54.56|52.16|53.15|50.75|0
1659111300000|2022-07-29 16:15:00|53.61|51.21|54.95|52.55|55.43|53.03|53.54|51.14|0
1659111600000|2022-07-29 16:20:00|55.03|52.63|54.94|52.54|55.34|52.94|54.24|51.84|0
1659111900000|2022-07-29 16:25:00|54.98|52.58|54.86|52.46|55.26|52.86|54.47|52.07|0
1659112200000|2022-07-29 16:30:00|54.94|52.54|54.72|52.32|55.74|53.34|54.7|52.3|0
1659112500000|2022-07-29 16:35:00|54.64|52.24|55.19|52.79|55.35|52.95|53.54|51.14|0
1659112800000|2022-07-29 16:40:00|55.03|52.63|55.35|52.95|55.43|53.03|54.56|52.16|0
1659113100000|2022-07-29 16:45:00|55.27|52.87|56.39|53.99|56.64|54.24|55.11|52.71|0
1659113400000|2022-07-29 16:50:00|56.23|53.83|57.53|55.13|57.53|55.13|56.23|53.83|0
1659113700000|2022-07-29 16:55:00|57.61|55.21|57.12|54.72|57.94|55.54|56.96|54.56|0
1659114000000|2022-07-29 17:00:00|57.04|54.64|56.3|53.9|57.28|54.88|56.06|53.66|0
1659114300000|2022-07-29 17:05:00|56.22|53.82|56.64|54.24|57.27|54.87|56.06|53.66|0
1659114600000|2022-07-29 17:10:00|56.72|54.32|56.8|54.4|57.13|54.73|55.99|53.59|0
1659114900000|2022-07-29 17:15:00|56.88|54.48|56.72|54.32|57.05|54.65|56.47|54.07|0
1659115200000|2022-07-29 17:20:00|56.8|54.4|56.47|54.07|57.12|54.72|56.15|53.75|0
1659115500000|2022-07-29 17:25:00|56.39|53.99|55.66|53.26|56.63|54.23|55.5|53.1|0
1659115800000|2022-07-29 17:30:00|55.58|53.18|56.14|53.74|56.87|54.47|55.58|53.18|0
1659116100000|2022-07-29 17:35:00|56.06|53.66|57.03|54.63|57.11|54.71|55.89|53.49|0
1659116400000|2022-07-29 17:40:00|57.11|54.71|57.06|54.66|57.68|55.28|56.65|54.25|0
1659116700000|2022-07-29 17:45:00|56.97|54.57|57.38|54.98|57.71|55.31|56.81|54.41|0
1659117000000|2022-07-29 17:50:00|57.3|54.9|58.29|55.89|58.46|56.06|57.3|54.9|0
1659117300000|2022-07-29 17:55:00|58.37|55.97|58.27|55.87|58.85|56.45|57.56|55.16|0
1659117600000|2022-07-29 18:00:00|58.35|55.95|58.6|56.2|58.77|56.37|57.53|55.13|0
1659117900000|2022-07-29 18:05:00|58.68|56.28|59.6|57.2|59.6|57.2|58.68|56.28|0
1659118200000|2022-07-29 18:10:00|59.52|57.12|60.53|58.13|60.92|58.52|59.52|57.12|0
1659118500000|2022-07-29 18:15:00|60.49|58.09|61.42|59.02|61.51|59.11|60.07|57.67|0
1659118800000|2022-07-29 18:20:00|61.34|58.94|60.91|58.51|61.51|59.11|60.57|58.17|0
1659119100000|2022-07-29 18:25:00|60.82|58.42|61.42|59.02|61.54|59.14|60.4|58|0
1659119400000|2022-07-29 18:30:00|61.5|59.1|61.59|59.19|61.67|59.27|60.9|58.5|0
1659119700000|2022-07-29 18:35:00|61.67|59.27|62.01|59.61|62.97|60.57|61.67|59.27|0
1659120000000|2022-07-29 18:40:00|61.75|59.35|61.24|58.84|62.01|59.61|60.81|58.41|0
1659120300000|2022-07-29 18:45:00|61.32|58.92|61.49|59.09|62.09|59.69|60.89|58.49|0
1659120600000|2022-07-29 18:50:00|61.4|59|62|59.6|62.17|59.77|61.15|58.75|0
1659120900000|2022-07-29 18:55:00|61.83|59.43|62.34|59.94|62.43|60.03|61.57|59.17|0
1659121200000|2022-07-29 19:00:00|62.52|60.12|64.09|61.69|64.09|61.69|62.17|59.77|0
1659121500000|2022-07-29 19:05:00|64|61.6|63.29|60.89|64.34|61.94|62.77|60.37|0
1659121800000|2022-07-29 19:10:00|63.37|60.97|64.07|61.67|64.07|61.67|62.85|60.45|0
1659122100000|2022-07-29 19:15:00|64.16|61.76|63.24|60.84|64.16|61.76|62.37|59.97|0
1659122400000|2022-07-29 19:20:00|63.16|60.76|63.94|61.54|63.94|61.54|62.89|60.49|0
1659122700000|2022-07-29 19:25:00|64.12|61.72|65.09|62.69|65.18|62.78|64.03|61.63|0
1659123000000|2022-07-29 19:30:00|65|62.6|65.81|63.41|65.81|63.41|63.85|61.45|0
1659123300000|2022-07-29 19:35:00|65.9|63.5|64.91|62.51|65.99|63.59|64.91|62.51|0
1659123600000|2022-07-29 19:40:00|64.82|62.42|65.17|62.77|65.62|63.22|64.2|61.8|0
1659123900000|2022-07-29 19:45:00|64.99|62.59|65.44|63.04|65.89|63.49|64.64|62.24|0
1659124200000|2022-07-29 19:50:00|66.16|63.76|63.39|60.99|66.16|63.76|63.31|60.91|0
1659124500000|2022-07-29 19:55:00|63.48|61.08|62.17|59.77|63.48|61.08|62|59.6|0
1659124800000|2022-07-29 20:00:00|63.48|61.08|62.6|60.2|63.65|61.25|62.6|60.2|0
1659125100000|2022-07-29 20:05:00|62.77|60.37|61.99|59.59|62.95|60.55|61.99|59.59|0
1659125400000|2022-07-29 20:10:00|62.08|59.68|62.25|59.85|62.51|60.11|61.99|59.59|0
1659313800000|2022-08-01 00:30:00|55.51|52.71|55.43|52.63|55.68|52.88|55.43|52.63|0
1659314100000|2022-08-01 00:35:00|55.35|52.55|55.19|52.39|55.67|52.87|55.03|52.23|0
1659314400000|2022-08-01 00:40:00|55.11|52.31|55.43|52.63|55.67|52.87|55.11|52.31|0
1659314700000|2022-08-01 00:45:00|55.46|52.66|55.5|52.7|55.75|52.95|55.42|52.62|0
1659315000000|2022-08-01 00:50:00|55.58|52.78|55.5|52.7|55.74|52.94|55.5|52.7|0
1659315300000|2022-08-01 00:55:00|55.54|52.74|55.33|52.53|55.54|52.74|55.09|52.29|0
1659315600000|2022-08-01 01:00:00|55.41|52.61|54.97|52.17|55.58|52.78|54.97|52.17|0
1659315900000|2022-08-01 01:05:00|54.93|52.13|54.84|52.04|55.17|52.37|54.69|51.89|0
1659316200000|2022-08-01 01:10:00|54.76|51.96|55.4|52.6|55.57|52.77|54.76|51.96|0
1659316500000|2022-08-01 01:15:00|55.48|52.68|55.97|53.17|55.97|53.17|55.24|52.44|0
1659316800000|2022-08-01 01:20:00|56.01|53.21|55.48|52.68|56.13|53.33|55.48|52.68|0
1659317100000|2022-08-01 01:25:00|55.56|52.76|55.8|53|55.88|53.08|55.48|52.68|0
1659317400000|2022-08-01 01:30:00|55.72|52.92|56.16|53.36|56.28|53.48|55.15|52.35|0
1659317700000|2022-08-01 01:35:00|56.2|53.4|56.73|53.93|57.06|54.26|56.12|53.32|0
1659318000000|2022-08-01 01:40:00|56.65|53.85|56.32|53.52|56.89|54.09|56.07|53.27|0
1659318300000|2022-08-01 01:45:00|56.27|53.47|55.66|52.86|56.32|53.52|55.58|52.78|0
1659318600000|2022-08-01 01:50:00|55.58|52.78|56.31|53.51|56.39|53.59|55.58|52.78|0
1659318900000|2022-08-01 01:55:00|56.27|53.47|56.47|53.67|56.8|54|56.07|53.27|0
1659319200000|2022-08-01 02:00:00|56.39|53.59|55.98|53.18|56.55|53.75|55.98|53.18|0
1659319500000|2022-08-01 02:05:00|56.06|53.26|55.97|53.17|56.26|53.46|55.89|53.09|0
1659319800000|2022-08-01 02:10:00|56.01|53.21|55.97|53.17|56.01|53.21|55.65|52.85|0
1659320100000|2022-08-01 02:15:00|55.89|53.09|55.8|53|56.01|53.21|55.72|52.92|0
1659320400000|2022-08-01 02:20:00|55.89|53.09|55.96|53.16|55.97|53.17|55.8|53|0
1659320700000|2022-08-01 02:25:00|56.04|53.24|56.73|53.93|56.78|53.98|55.96|53.16|0
1659321000000|2022-08-01 02:30:00|56.77|53.97|56.44|53.64|56.94|54.14|56.44|53.64|0
1659321300000|2022-08-01 02:35:00|56.53|53.73|56.2|53.4|56.53|53.73|56.11|53.31|0
1659321600000|2022-08-01 02:40:00|56.23|53.43|56.23|53.43|56.36|53.56|56.11|53.31|0
1659321900000|2022-08-01 02:45:00|56.27|53.47|56.43|53.63|56.68|53.88|56.27|53.47|0
1659322200000|2022-08-01 02:50:00|56.39|53.59|56.59|53.79|56.59|53.79|56.27|53.47|0
1659322500000|2022-08-01 02:55:00|56.76|53.96|56.67|53.87|57|54.2|56.55|53.75|0
1659322800000|2022-08-01 03:00:00|56.63|53.83|56.26|53.46|56.67|53.87|56.26|53.46|0
1659323100000|2022-08-01 03:05:00|56.18|53.38|56.09|53.29|56.34|53.54|55.85|53.05|0
1659323400000|2022-08-01 03:10:00|56.01|53.21|56.01|53.21|56.26|53.46|55.85|53.05|0
1659323700000|2022-08-01 03:15:00|56.09|53.29|55.2|52.4|56.09|53.29|55.2|52.4|0
1659324000000|2022-08-01 03:20:00|55.12|52.32|54.79|51.99|55.12|52.32|54.79|51.99|0
1659324300000|2022-08-01 03:25:00|54.87|52.07|54.55|51.75|54.95|52.15|54.31|51.51|0
1659324600000|2022-08-01 03:30:00|54.51|51.71|54.71|51.91|54.74|51.94|54.39|51.59|0
1659324900000|2022-08-01 03:35:00|54.63|51.83|54.78|51.98|54.79|51.99|54.62|51.82|0
1659325200000|2022-08-01 03:40:00|54.74|51.94|54.78|51.98|54.78|51.98|54.7|51.9|0
1659325500000|2022-08-01 03:45:00|54.7|51.9|54.38|51.58|54.7|51.9|54.38|51.58|0
1659325800000|2022-08-01 03:50:00|54.46|51.66|54.61|51.81|54.69|51.89|54.37|51.57|0
1659326100000|2022-08-01 03:55:00|54.69|51.89|54.61|51.81|54.69|51.89|54.61|51.81|0
1659326400000|2022-08-01 04:00:00|54.53|51.73|54.68|51.88|54.69|51.89|54.45|51.65|0
1659326700000|2022-08-01 04:05:00|54.76|51.96|54.44|51.64|54.76|51.96|54.44|51.64|0
1659327000000|2022-08-01 04:10:00|54.36|51.56|54.68|51.88|54.76|51.96|54.36|51.56|0
1659327300000|2022-08-01 04:15:00|54.76|51.96|55.15|52.35|55.15|52.35|54.76|51.96|0
1659327600000|2022-08-01 04:20:00|55.19|52.39|55.23|52.43|55.23|52.43|55.03|52.23|0
1659327900000|2022-08-01 04:25:00|55.19|52.39|55.39|52.59|55.39|52.59|55.07|52.27|0
1659328200000|2022-08-01 04:30:00|55.31|52.51|55.22|52.42|55.39|52.59|55.06|52.26|0
1659328500000|2022-08-01 04:35:00|55.3|52.5|54.82|52.02|55.3|52.5|54.82|52.02|0
1659328800000|2022-08-01 04:40:00|54.9|52.1|55.06|52.26|55.14|52.34|54.82|52.02|0
1659329100000|2022-08-01 04:45:00|55.14|52.34|54.89|52.09|55.14|52.34|54.89|52.09|0
1659329400000|2022-08-01 04:50:00|54.97|52.17|55.13|52.33|55.13|52.33|54.81|52.01|0
1659329700000|2022-08-01 04:55:00|55.17|52.37|55.37|52.57|55.37|52.57|55.13|52.33|0
1659330000000|2022-08-01 05:00:00|55.45|52.65|55.2|52.4|55.45|52.65|55.16|52.36|0
1659330300000|2022-08-01 05:05:00|55.12|52.32|55.12|52.32|55.36|52.56|55.08|52.28|0
1659330600000|2022-08-01 05:10:00|55.08|52.28|54.71|51.91|55.12|52.32|54.56|51.76|0
1659330900000|2022-08-01 05:15:00|54.64|51.84|54.87|52.07|54.91|52.11|54.55|51.75|0
1659331200000|2022-08-01 05:20:00|54.79|51.99|54.63|51.83|54.99|52.19|54.63|51.83|0
1659331500000|2022-08-01 05:25:00|54.67|51.87|54.94|52.14|55.06|52.26|54.67|51.87|0
1659331800000|2022-08-01 05:30:00|55.02|52.22|54.94|52.14|55.51|52.71|54.94|52.14|0
1659332100000|2022-08-01 05:35:00|54.86|52.06|54.3|51.5|54.94|52.14|54.3|51.5|0
1659332400000|2022-08-01 05:40:00|53.98|51.18|53.82|51.02|54.06|51.26|53.66|50.86|0
1659332700000|2022-08-01 05:45:00|53.78|50.98|54.37|51.57|54.37|51.57|53.78|50.98|0
1659333000000|2022-08-01 05:50:00|54.45|51.65|55.01|52.21|55.01|52.21|54.37|51.57|0
1659333300000|2022-08-01 05:55:00|55.09|52.29|55.4|52.6|55.4|52.6|54.96|52.16|0
1659333600000|2022-08-01 06:00:00|55.49|52.69|55.72|52.92|55.81|53.01|55.4|52.6|0
1659333900000|2022-08-01 06:05:00|55.81|53.01|55.4|52.6|55.81|53.01|55.4|52.6|0
1659334200000|2022-08-01 06:10:00|55.48|52.68|55.8|53|55.8|53|55.24|52.44|0
1659334500000|2022-08-01 06:15:00|55.88|53.08|55.23|52.43|55.88|53.08|55.19|52.39|0
1659334800000|2022-08-01 06:20:00|55.31|52.51|54.9|52.1|55.55|52.75|54.9|52.1|0
1659335100000|2022-08-01 06:25:00|54.94|52.14|55.38|52.58|55.38|52.58|54.78|51.98|0
1659335400000|2022-08-01 06:30:00|55.3|52.5|54.98|52.18|55.34|52.54|54.66|51.86|0
1659335700000|2022-08-01 06:35:00|54.9|52.1|54.89|52.09|55.14|52.34|54.65|51.85|0
1659336000000|2022-08-01 06:40:00|54.97|52.17|55.29|52.49|55.45|52.65|54.89|52.09|0
1659336300000|2022-08-01 06:45:00|55.37|52.57|55.61|52.81|55.81|53.01|55.29|52.49|0
1659336600000|2022-08-01 06:50:00|55.69|52.89|55.69|52.89|55.77|52.97|55.37|52.57|0
1659336900000|2022-08-01 06:55:00|55.65|52.85|55.77|52.97|55.89|53.09|55.61|52.81|0
1659337200000|2022-08-01 07:00:00|56.42|53.62|57.03|54.23|57.15|54.35|56.09|53.29|0
1659337500000|2022-08-01 07:05:00|56.87|54.47|56.95|54.55|57.2|54.8|56.46|54.06|0
1659337800000|2022-08-01 07:10:00|56.9|54.5|56.86|54.46|57.4|55|56.7|54.3|0
1659338100000|2022-08-01 07:15:00|56.9|54.5|56.53|54.13|56.94|54.54|56.29|53.89|0
1659338400000|2022-08-01 07:20:00|56.49|54.09|57.02|54.62|57.18|54.78|56.45|54.05|0
1659338700000|2022-08-01 07:25:00|57.1|54.7|56.69|54.29|57.14|54.74|56.52|54.12|0
1659339000000|2022-08-01 07:30:00|56.77|54.37|57.92|55.52|58.18|55.78|56.77|54.37|0
1659339300000|2022-08-01 07:35:00|58.01|55.61|58.51|56.11|58.93|56.53|58.01|55.61|0
1659339600000|2022-08-01 07:40:00|58.42|56.02|58.25|55.85|58.76|56.36|58|55.6|0
1659339900000|2022-08-01 07:45:00|58.29|55.89|58.08|55.68|58.5|56.1|58|55.6|0
1659340200000|2022-08-01 07:50:00|58.04|55.64|57.62|55.22|58.08|55.68|57.29|54.89|0
1659340500000|2022-08-01 07:55:00|57.66|55.26|57.66|55.26|57.91|55.51|57.33|54.93|0
1659340800000|2022-08-01 08:00:00|57.57|55.17|57.65|55.25|57.91|55.51|57.4|55|0
1659341100000|2022-08-01 08:05:00|57.74|55.34|58.07|55.67|58.15|55.75|57.48|55.08|0
1659341400000|2022-08-01 08:10:00|58.15|55.75|57.48|55.08|58.74|56.34|57.07|54.67|0
1659341700000|2022-08-01 08:15:00|57.4|55|57.39|54.99|57.81|55.41|57.31|54.91|0
1659342000000|2022-08-01 08:20:00|57.31|54.91|56.93|54.53|57.47|55.07|56.89|54.49|0
1659342300000|2022-08-01 08:25:00|57.06|54.66|56.97|54.57|57.06|54.66|56.64|54.24|0
1659342600000|2022-08-01 08:30:00|56.89|54.49|57.3|54.9|57.38|54.98|56.89|54.49|0
1659342900000|2022-08-01 08:35:00|57.22|54.82|56.88|54.48|57.38|54.98|56.64|54.24|0
1659343200000|2022-08-01 08:40:00|56.96|54.56|56.22|53.82|56.96|54.56|56.22|53.82|0
1659343500000|2022-08-01 08:45:00|56.39|53.99|55.57|53.17|56.47|54.07|55.57|53.17|0
1659343800000|2022-08-01 08:50:00|55.61|53.21|55.68|53.28|55.68|53.28|55.24|52.84|0
1659344100000|2022-08-01 08:55:00|55.65|53.25|55.72|53.32|55.76|53.36|55.48|53.08|0
1659344400000|2022-08-01 09:00:00|55.8|53.4|56.21|53.81|56.29|53.89|55.64|53.24|0
1659344700000|2022-08-01 09:05:00|56.29|53.89|56.29|53.89|56.37|53.97|55.96|53.56|0
1659345000000|2022-08-01 09:10:00|56.33|53.93|56.94|54.54|57.1|54.7|56.28|53.88|0
1659345300000|2022-08-01 09:15:00|56.9|54.5|56.81|54.41|56.94|54.54|56.61|54.21|0
1659345600000|2022-08-01 09:20:00|56.77|54.37|56.93|54.53|56.97|54.57|56.69|54.29|0
1659345900000|2022-08-01 09:25:00|57.01|54.61|56.6|54.2|57.18|54.78|56.52|54.12|0
1659346200000|2022-08-01 09:30:00|56.56|54.16|57.84|55.44|58|55.6|56.56|54.16|0
1659346500000|2022-08-01 09:35:00|57.92|55.52|58.12|55.72|58.38|55.98|57.67|55.27|0
1659346800000|2022-08-01 09:40:00|58.08|55.68|57.83|55.43|58.17|55.77|57.66|55.26|0
1659347100000|2022-08-01 09:45:00|57.91|55.51|58.33|55.93|58.33|55.93|57.7|55.3|0
1659347400000|2022-08-01 09:50:00|58.41|56.01|57.74|55.34|58.41|56.01|57.66|55.26|0
1659347700000|2022-08-01 09:55:00|57.7|55.3|57.82|55.42|58.07|55.67|57.65|55.25|0
1659348000000|2022-08-01 10:00:00|57.9|55.5|58.32|55.92|58.32|55.92|57.61|55.21|0
1659348300000|2022-08-01 10:05:00|58.4|56|58.19|55.79|58.82|56.42|57.98|55.58|0
1659348600000|2022-08-01 10:10:00|58.23|55.83|57.56|55.16|58.23|55.83|57.39|54.99|0
1659348900000|2022-08-01 10:15:00|57.48|55.08|57.97|55.57|58.06|55.66|57.39|54.99|0
1659349200000|2022-08-01 10:20:00|58.05|55.65|57.63|55.23|58.05|55.65|57.3|54.9|0
1659349500000|2022-08-01 10:25:00|57.59|55.19|57.88|55.48|57.88|55.48|57.47|55.07|0
1659349800000|2022-08-01 10:30:00|57.8|55.4|57.88|55.48|57.88|55.48|57.25|54.85|0
1659350100000|2022-08-01 10:35:00|57.83|55.43|57.71|55.31|57.96|55.56|57.62|55.22|0
1659350400000|2022-08-01 10:40:00|57.62|55.22|57.54|55.14|57.79|55.39|57.41|55.01|0
1659350700000|2022-08-01 10:45:00|57.49|55.09|57.28|54.88|57.66|55.26|57.2|54.8|0
1659351000000|2022-08-01 10:50:00|57.24|54.84|57.45|55.05|57.61|55.21|57.2|54.8|0
1659351300000|2022-08-01 10:55:00|57.49|55.09|57.69|55.29|57.86|55.46|57.28|54.88|0
1659351600000|2022-08-01 11:00:00|57.82|55.42|57.94|55.54|58.02|55.62|57.61|55.21|0
1659351900000|2022-08-01 11:05:00|57.86|55.46|57.94|55.54|58.27|55.87|57.77|55.37|0
1659352200000|2022-08-01 11:10:00|57.98|55.58|58.6|56.2|58.81|56.41|57.81|55.41|0
1659352500000|2022-08-01 11:15:00|58.69|56.29|58.56|56.16|58.77|56.37|58.35|55.95|0
1659352800000|2022-08-01 11:20:00|58.6|56.2|58.51|56.11|59.02|56.62|58.43|56.03|0
1659353100000|2022-08-01 11:25:00|58.55|56.15|59.4|57|59.92|57.52|58.51|56.11|0
1659353400000|2022-08-01 11:30:00|59.57|57.17|58.98|56.58|59.61|57.21|58.89|56.49|0
1659353700000|2022-08-01 11:35:00|59.02|56.62|59.23|56.83|59.23|56.83|58.89|56.49|0
1659354000000|2022-08-01 11:40:00|59.31|56.91|60.11|57.71|60.76|58.36|59.31|56.91|0
1659354300000|2022-08-01 11:45:00|60.07|57.67|60.58|58.18|61.36|58.96|60.07|57.67|0
1659354600000|2022-08-01 11:50:00|60.54|58.14|59.98|57.58|60.58|58.18|59.98|57.58|0
1659354900000|2022-08-01 11:55:00|59.81|57.41|59.47|57.07|59.81|57.41|59.3|56.9|0
1659355200000|2022-08-01 12:00:00|59.38|56.98|58.62|56.22|59.47|57.07|58.62|56.22|0
1659355500000|2022-08-01 12:05:00|58.58|56.18|57.7|55.3|58.58|56.18|57.37|54.97|0
1659355800000|2022-08-01 12:10:00|57.78|55.38|57.45|55.05|57.86|55.46|57.12|54.72|0
1659356100000|2022-08-01 12:15:00|57.36|54.96|57.11|54.71|57.61|55.21|57.03|54.63|0
1659356400000|2022-08-01 12:20:00|57.19|54.79|56.78|54.38|57.28|54.88|56.62|54.22|0
1659356700000|2022-08-01 12:25:00|56.86|54.46|56.53|54.13|56.86|54.46|55.8|53.4|0
1659357000000|2022-08-01 12:30:00|56.45|54.05|56.2|53.8|57.1|54.7|55.92|53.52|0
1659357300000|2022-08-01 12:35:00|56.12|53.72|55.87|53.47|56.28|53.88|55.63|53.23|0
1659357600000|2022-08-01 12:40:00|55.79|53.39|55.79|53.39|55.87|53.47|55.06|52.66|0
1659357900000|2022-08-01 12:45:00|55.83|53.43|54.34|51.94|55.87|53.47|54.1|51.7|0
1659358200000|2022-08-01 12:50:00|54.42|52.02|52.84|50.44|54.9|52.5|52.69|50.29|0
1659358500000|2022-08-01 12:55:00|52.76|50.36|52.68|50.28|53.47|51.07|52.68|50.28|0
1659358800000|2022-08-01 13:00:00|52.53|50.13|50.91|48.51|52.76|50.36|50.46|48.06|0
1659359100000|2022-08-01 13:05:00|50.99|48.59|52.75|50.35|52.75|50.35|50.91|48.51|0
1659359400000|2022-08-01 13:10:00|52.79|50.39|52.98|50.58|52.98|50.58|52.29|49.89|0
1659359700000|2022-08-01 13:15:00|52.91|50.51|51.59|49.19|52.98|50.58|51.44|49.04|0
1659360000000|2022-08-01 13:20:00|51.51|49.11|52.59|50.19|52.62|50.22|51.21|48.81|0
1659360300000|2022-08-01 13:25:00|52.55|50.15|51.74|49.34|52.66|50.26|51.43|49.03|0
1659360600000|2022-08-01 13:30:00|51.97|49.57|54.28|51.88|54.28|51.88|49.06|46.66|0
1659360900000|2022-08-01 13:35:00|54.57|52.17|55.39|52.99|55.9|53.5|53.43|51.03|0
1659361200000|2022-08-01 13:40:00|55.55|53.15|57.8|55.4|58.54|56.14|54.91|52.51|0
1659361500000|2022-08-01 13:45:00|57.72|55.32|57.88|55.48|58.62|56.22|56.75|54.35|0
1659361800000|2022-08-01 13:50:00|57.96|55.56|61.14|58.74|61.74|59.34|57.56|55.16|0
1659362100000|2022-08-01 13:55:00|61.05|58.65|60.66|58.26|62.51|60.11|60.46|58.06|0
1659362400000|2022-08-01 14:00:00|60.5|58.1|61.81|59.41|63.29|60.89|59.2|56.8|0
1659362700000|2022-08-01 14:05:00|61.64|59.24|64.69|62.29|66.3|63.9|61.64|59.24|0
1659363000000|2022-08-01 14:10:00|64.55|62.15|64.04|61.64|66.25|63.85|63.52|61.12|0
1659363300000|2022-08-01 14:15:00|64.22|61.82|59.47|57.07|64.4|62|59.47|57.07|0
1659363600000|2022-08-01 14:20:00|59.39|56.99|59.47|57.07|60.14|57.74|57.97|55.57|0
1659363900000|2022-08-01 14:25:00|59.3|56.9|56.98|54.58|59.47|57.07|56.09|53.69|0
1659364200000|2022-08-01 14:30:00|57.1|54.7|57.96|55.56|58.96|56.56|57.06|54.66|0
1659364500000|2022-08-01 14:35:00|58.13|55.73|59.79|57.39|59.79|57.39|57.79|55.39|0
1659364800000|2022-08-01 14:40:00|59.96|57.56|62.61|60.21|62.88|60.48|59.96|57.56|0
1659365100000|2022-08-01 14:45:00|62.79|60.39|64.64|62.24|65.26|62.86|62.35|59.95|0
1659365400000|2022-08-01 14:50:00|64.73|62.33|66.79|64.39|67.34|64.94|64.73|62.33|0
1659365700000|2022-08-01 14:55:00|66.7|64.3|66.15|63.75|66.7|64.3|65.7|63.3|0
1659366000000|2022-08-01 15:00:00|66.34|63.94|64.89|62.49|67.43|65.03|64.63|62.23|0
1659366300000|2022-08-01 15:05:00|64.98|62.58|64.18|61.78|65.07|62.67|63.39|60.99|0
1659366600000|2022-08-01 15:10:00|64.35|61.95|65.87|63.47|65.96|63.56|63.91|61.51|0
1659366900000|2022-08-01 15:15:00|65.96|63.56|61.38|58.98|65.96|63.56|61.38|58.98|0
1659367200000|2022-08-01 15:20:00|61.21|58.81|64.88|62.48|65.15|62.75|60.86|58.46|0
1659367500000|2022-08-01 15:25:00|64.97|62.57|65.59|63.19|66.54|64.14|64.34|61.94|0
1659367800000|2022-08-01 15:30:00|65.77|63.37|63.36|60.96|65.77|63.37|62.79|60.39|0
1659368100000|2022-08-01 15:35:00|63.54|61.14|63.54|61.14|63.98|61.58|62.57|60.17|0
1659368400000|2022-08-01 15:40:00|63.45|61.05|65.22|62.82|65.31|62.91|63.01|60.61|0
1659368700000|2022-08-01 15:45:00|65.31|62.91|66.93|64.53|66.93|64.53|64.59|62.19|0
1659369000000|2022-08-01 15:50:00|66.84|64.44|65.75|63.35|67.21|64.81|65.75|63.35|0
1659369300000|2022-08-01 15:55:00|65.84|63.44|64.85|62.45|65.84|63.44|64.85|62.45|0
1659369600000|2022-08-01 16:00:00|64.94|62.54|63.69|61.29|65.39|62.99|63.34|60.94|0
1659369900000|2022-08-01 16:05:00|63.87|61.47|62.81|60.41|64.31|61.91|62.81|60.41|0
1659370200000|2022-08-01 16:10:00|62.72|60.32|60.91|58.51|63.69|61.29|59.97|57.57|0
1659370500000|2022-08-01 16:15:00|60.99|58.59|61.68|59.28|61.85|59.45|60.4|58|0
1659370800000|2022-08-01 16:20:00|61.59|59.19|62.8|60.4|63.41|61.01|61.42|59.02|0
1659371100000|2022-08-01 16:25:00|62.63|60.23|62.88|60.48|63.5|61.1|62.54|60.14|0
1659371400000|2022-08-01 16:30:00|62.97|60.57|62.79|60.39|63.14|60.74|61.67|59.27|0
1659371700000|2022-08-01 16:35:00|62.88|60.48|62.09|59.69|62.97|60.57|61.4|59|0
1659372000000|2022-08-01 16:40:00|62.01|59.61|62.26|59.86|62.53|60.13|61.06|58.66|0
1659372300000|2022-08-01 16:45:00|62.35|59.95|62.17|59.77|63.84|61.44|61.83|59.43|0
1659372600000|2022-08-01 16:50:00|62.35|59.95|61.56|59.16|62.43|60.03|61.44|59.04|0
1659372900000|2022-08-01 16:55:00|61.65|59.25|61.91|59.51|61.91|59.51|60.37|57.97|0
1659373200000|2022-08-01 17:00:00|61.73|59.33|58.35|55.95|61.9|59.5|58.18|55.78|0
1659373500000|2022-08-01 17:05:00|58.43|56.03|60.36|57.96|60.78|58.38|57.93|55.53|0
1659373800000|2022-08-01 17:10:00|60.27|57.87|60.69|58.29|60.78|58.38|59.09|56.69|0
1659374100000|2022-08-01 17:15:00|60.95|58.55|58|55.6|61.29|58.89|57.92|55.52|0
1659374400000|2022-08-01 17:20:00|58.09|55.69|58|55.6|59|56.6|57.02|54.62|0
1659374700000|2022-08-01 17:25:00|58.16|55.76|56.2|53.8|58.2|55.8|56.12|53.72|0
1659375000000|2022-08-01 17:30:00|56.04|53.64|54.91|52.51|56.93|54.53|54.91|52.51|0
1659375300000|2022-08-01 17:35:00|54.99|52.59|55.63|53.23|56.11|53.71|54.76|52.36|0
1659375600000|2022-08-01 17:40:00|55.71|53.31|54.75|52.35|56.03|53.63|54.04|51.64|0
1659375900000|2022-08-01 17:45:00|54.63|52.23|54.35|51.95|54.67|52.27|52.72|50.32|0
1659376200000|2022-08-01 17:50:00|54.19|51.79|54.11|51.71|54.43|52.03|53.02|50.62|0
1659376500000|2022-08-01 17:55:00|53.95|51.55|57|54.6|57.17|54.77|53.33|50.93|0
1659376800000|2022-08-01 18:00:00|56.6|54.2|56.04|53.64|56.92|54.52|54.61|52.21|0
1659377100000|2022-08-01 18:05:00|55.96|53.56|57|54.6|57.08|54.68|55.24|52.84|0
1659377400000|2022-08-01 18:10:00|56.67|54.27|58.46|56.06|58.54|56.14|55.87|53.47|0
1659377700000|2022-08-01 18:15:00|58.63|56.23|57.31|54.91|59.29|56.89|56.83|54.43|0
1659378000000|2022-08-01 18:20:00|57.23|54.83|58.45|56.05|58.45|56.05|56.67|54.27|0
1659378300000|2022-08-01 18:25:00|58.37|55.97|58.12|55.72|58.57|56.17|57.23|54.83|0
1659378600000|2022-08-01 18:30:00|58.04|55.64|58.53|56.13|58.94|56.54|57.79|55.39|0
1659378900000|2022-08-01 18:35:00|58.61|56.21|59.19|56.79|59.52|57.12|58.53|56.13|0
1659379200000|2022-08-01 18:40:00|59.27|56.87|57.46|55.06|59.68|57.28|57.38|54.98|0
1659379500000|2022-08-01 18:45:00|57.54|55.14|57.94|55.54|58.35|55.95|56.97|54.57|0
1659379800000|2022-08-01 18:50:00|57.53|55.13|59.17|56.77|59.34|56.94|56.8|54.4|0
1659380100000|2022-08-01 18:55:00|59.26|56.86|61.53|59.13|62.64|60.24|59.09|56.69|0
1659380400000|2022-08-01 19:00:00|61.61|59.21|59.84|57.44|61.7|59.3|58.69|56.29|0
1659380700000|2022-08-01 19:05:00|59.92|57.52|61.44|59.04|61.79|59.39|59.25|56.85|0
1659381000000|2022-08-01 19:10:00|61.36|58.96|61.87|59.47|61.95|59.55|60.34|57.94|0
1659381300000|2022-08-01 19:15:00|62.04|59.64|61.26|58.86|62.64|60.24|61.09|58.69|0
1659381600000|2022-08-01 19:20:00|61.18|58.78|59.07|56.67|61.18|58.78|58.9|56.5|0
1659381900000|2022-08-01 19:25:00|58.9|56.5|58.9|56.5|59.23|56.83|58.32|55.92|0
1659382200000|2022-08-01 19:30:00|58.73|56.33|59.48|57.08|59.73|57.33|58.23|55.83|0
1659382500000|2022-08-01 19:35:00|59.39|56.99|59.47|57.07|59.64|57.24|58.73|56.33|0
1659382800000|2022-08-01 19:40:00|59.56|57.16|58.72|56.32|60.91|58.51|58.51|56.11|0
1659383100000|2022-08-01 19:45:00|58.56|56.16|59.97|57.57|60.56|58.16|58.39|55.99|0
1659383400000|2022-08-01 19:50:00|61.33|58.93|58.71|56.31|61.33|58.93|58.63|56.23|0
1659383700000|2022-08-01 19:55:00|58.55|56.15|58.63|56.23|59.63|57.23|57.89|55.49|0
1659384000000|2022-08-01 20:00:00|58.55|56.15|59.46|57.06|59.88|57.48|58.13|55.73|0
1659384300000|2022-08-01 20:05:00|59.54|57.14|59.29|56.89|59.79|57.39|59.2|56.8|0
1659384600000|2022-08-01 20:10:00|59.37|56.97|59.7|57.3|59.87|57.47|59.37|56.97|0
1659384900000|2022-08-01 20:15:00|59.82|57.02|59.06|56.26|59.82|57.02|58.81|56.01|0
1659385200000|2022-08-01 20:20:00|58.98|56.18|59.14|56.34|59.22|56.42|58.81|56.01|0
1659385500000|2022-08-01 20:25:00|59.22|56.42|59.3|56.5|59.6|56.8|59.22|56.42|0
1659385800000|2022-08-01 20:30:00|59.39|56.59|59.3|56.5|59.47|56.67|59.3|56.5|0
1659386100000|2022-08-01 20:35:00|59.38|56.58|59.55|56.75|59.55|56.75|59.38|56.58|0
1659386400000|2022-08-01 20:40:00|59.63|56.83|59.54|56.74|59.63|56.83|59.54|56.74|0
1659386700000|2022-08-01 20:45:00|59.63|56.83|59.54|56.74|59.66|56.86|59.54|56.74|0
1659387000000|2022-08-01 20:50:00|59.49|56.69|59.53|56.73|59.62|56.82|59.45|56.65|0
1659387300000|2022-08-01 20:55:00|59.62|56.82|59.99|57.19|59.99|57.19|59.53|56.73|0
1659387600000|2022-08-01 21:00:00|59.97|57.17|59.64|56.84|59.97|57.17|59.64|56.84|0
1659387900000|2022-08-01 21:05:00|59.62|56.82|59.49|56.69|59.68|56.88|59.42|56.62|0
1659388200000|2022-08-01 21:10:00|59.46|56.66|59.37|56.57|59.52|56.72|59.25|56.45|0
1659388500000|2022-08-01 21:15:00|59.4|56.6|59.24|56.44|59.48|56.68|59.15|56.35|0
1659388800000|2022-08-01 21:20:00|59.25|56.45|59.11|56.31|59.32|56.52|59.06|56.26|0
1659389100000|2022-08-01 21:25:00|59.15|56.35|59.12|56.32|59.25|56.45|59.06|56.26|0
1659389400000|2022-08-01 21:30:00|59.16|56.36|58.99|56.19|59.25|56.45|58.97|56.17|0
1659389700000|2022-08-01 21:35:00|58.97|56.17|58.94|56.14|59.1|56.3|58.83|56.03|0
1659390000000|2022-08-01 21:40:00|58.96|56.16|59.19|56.39|59.2|56.4|58.96|56.16|0
1659390300000|2022-08-01 21:45:00|59.2|56.4|59|56.2|59.3|56.5|58.92|56.12|0
1659390600000|2022-08-01 21:50:00|58.98|56.18|59.16|56.36|59.21|56.41|58.98|56.18|0
1659390900000|2022-08-01 21:55:00|59.15|56.35|58.94|56.14|59.16|56.36|58.94|56.14|0
1659391200000|2022-08-01 22:00:00|59.28|56.48|58.24|55.44|59.28|56.48|58.12|55.32|0
1659391500000|2022-08-01 22:05:00|58.16|55.36|57.66|54.86|58.49|55.69|57.58|54.78|0
1659391800000|2022-08-01 22:10:00|57.78|54.98|58.07|55.27|58.07|55.27|57.66|54.86|0
1659392100000|2022-08-01 22:15:00|58.15|55.35|57.74|54.94|58.48|55.68|57.74|54.94|0
1659392400000|2022-08-01 22:20:00|57.78|54.98|57.73|54.93|57.82|55.02|57.41|54.61|0
1659392700000|2022-08-01 22:25:00|57.65|54.85|57.65|54.85|57.65|54.85|57.4|54.6|0
1659393000000|2022-08-01 22:30:00|57.81|55.01|57.64|54.84|58.22|55.42|57.6|54.8|0
1659393300000|2022-08-01 22:35:00|57.56|54.76|58.13|55.33|58.21|55.41|57.36|54.56|0
1659393600000|2022-08-01 22:40:00|58.17|55.37|58.04|55.24|58.38|55.58|57.8|55|0
1659393900000|2022-08-01 22:45:00|58.13|55.33|58.29|55.49|58.45|55.65|58.13|55.33|0
1659394200000|2022-08-01 22:50:00|58.37|55.57|58.37|55.57|58.37|55.57|58.24|55.44|0
1659394500000|2022-08-01 22:55:00|58.45|55.65|58.28|55.48|58.7|55.9|58.28|55.48|0
1659394800000|2022-08-01 23:00:00|58.2|55.4|58.77|55.97|59.02|56.22|58.07|55.27|0
1659395100000|2022-08-01 23:05:00|58.69|55.89|59.1|56.3|59.43|56.63|58.44|55.64|0
1659395400000|2022-08-01 23:10:00|59.02|56.22|59.1|56.3|59.27|56.47|58.85|56.05|0
1659395700000|2022-08-01 23:15:00|59.05|56.25|58.27|55.47|59.05|56.25|58.18|55.38|0
1659396000000|2022-08-01 23:20:00|58.26|55.46|58.26|55.46|58.43|55.63|58.18|55.38|0
1659396300000|2022-08-01 23:25:00|58.18|55.38|57.6|54.8|58.18|55.38|57.6|54.8|0
1659396600000|2022-08-01 23:30:00|57.52|54.72|57.35|54.55|57.52|54.72|57.03|54.23|0
1659396900000|2022-08-01 23:35:00|57.44|54.64|57.59|54.79|57.6|54.8|57.31|54.51|0
1659397200000|2022-08-01 23:40:00|57.68|54.88|57.43|54.63|57.92|55.12|57.3|54.5|0
1659397500000|2022-08-01 23:45:00|57.59|54.79|57.02|54.22|57.84|55.04|56.7|53.9|0
1659397800000|2022-08-01 23:50:00|56.86|54.06|57.01|54.21|57.5|54.7|56.78|53.98|0
1659398100000|2022-08-01 23:55:00|57.05|54.25|56.77|53.97|57.5|54.7|56.61|53.81|0
1659398400000|2022-08-02 00:00:00|56.93|54.13|56.36|53.56|57.25|54.45|56.28|53.48|0
1659398700000|2022-08-02 00:05:00|56.28|53.48|56.28|53.48|56.36|53.56|55.88|53.08|0
1659399000000|2022-08-02 00:10:00|56.2|53.4|56.6|53.8|56.76|53.96|55.96|53.16|0
1659399300000|2022-08-02 00:15:00|56.51|53.71|55.75|52.95|56.76|53.96|55.55|52.75|0
1659399600000|2022-08-02 00:20:00|55.79|52.99|55.55|52.75|55.87|53.07|55.15|52.35|0
1659399900000|2022-08-02 00:25:00|55.47|52.67|55.46|52.66|55.55|52.75|54.99|52.19|0
1659400200000|2022-08-02 00:30:00|55.5|52.7|55.3|52.5|55.7|52.9|55.22|52.42|0
1659400500000|2022-08-02 00:35:00|55.38|52.58|55.3|52.5|55.62|52.82|55.14|52.34|0
1659400800000|2022-08-02 00:40:00|55.34|52.54|55.45|52.65|55.45|52.65|54.9|52.1|0
1659401100000|2022-08-02 00:45:00|55.37|52.57|55.05|52.25|55.45|52.65|54.98|52.18|0
1659401400000|2022-08-02 00:50:00|55.01|52.21|54.73|51.93|55.01|52.21|54.19|51.39|0
1659401700000|2022-08-02 00:55:00|54.58|51.78|54.18|51.38|54.58|51.78|54.14|51.34|0
1659402000000|2022-08-02 01:00:00|54.1|51.3|54.26|51.46|54.57|51.77|53.79|50.99|0
1659402300000|2022-08-02 01:05:00|54.18|51.38|54.25|51.45|54.49|51.69|54.17|51.37|0
1659402600000|2022-08-02 01:10:00|54.29|51.49|53.94|51.14|54.33|51.53|53.86|51.06|0
1659402900000|2022-08-02 01:15:00|53.86|51.06|54.48|51.68|54.48|51.68|53.62|50.82|0
1659403200000|2022-08-02 01:20:00|54.56|51.76|54.55|51.75|54.87|52.07|54.09|51.29|0
1659403500000|2022-08-02 01:25:00|54.4|51.6|53.92|51.12|54.59|51.79|53.69|50.89|0
1659403800000|2022-08-02 01:30:00|53.85|51.05|52.84|50.04|53.92|51.12|52.76|49.96|0
1659404100000|2022-08-02 01:35:00|52.76|49.96|52.22|49.42|53.15|50.35|52.07|49.27|0
1659404400000|2022-08-02 01:40:00|52.15|49.35|52.45|49.65|52.53|49.73|52.07|49.27|0
1659404700000|2022-08-02 01:45:00|52.37|49.57|52.45|49.65|52.83|50.03|52.37|49.57|0
1659405000000|2022-08-02 01:50:00|52.52|49.72|54.08|51.28|54.31|51.51|52.37|49.57|0
1659405300000|2022-08-02 01:55:00|54.15|51.35|54.23|51.43|54.23|51.43|53.69|50.89|0
1659405600000|2022-08-02 02:00:00|54.15|51.35|53.91|51.11|54.54|51.74|53.76|50.96|0
1659405900000|2022-08-02 02:05:00|53.99|51.19|54.06|51.26|54.46|51.66|53.91|51.11|0
1659406200000|2022-08-02 02:10:00|54.02|51.22|53.87|51.07|54.02|51.22|53.6|50.8|0
1659406500000|2022-08-02 02:15:00|53.83|51.03|53.29|50.49|53.83|51.03|53.25|50.45|0
1659406800000|2022-08-02 02:20:00|53.21|50.41|52.86|50.06|53.25|50.45|52.75|49.95|0
1659407100000|2022-08-02 02:25:00|52.9|50.1|52.52|49.72|52.9|50.1|52.22|49.42|0
1659407400000|2022-08-02 02:30:00|52.59|49.79|52.97|50.17|53.05|50.25|52.51|49.71|0
1659407700000|2022-08-02 02:35:00|52.89|50.09|53.12|50.32|53.27|50.47|52.89|50.09|0
1659408000000|2022-08-02 02:40:00|53.19|50.39|52.89|50.09|53.27|50.47|52.89|50.09|0
1659408300000|2022-08-02 02:45:00|52.92|50.12|53.19|50.39|53.34|50.54|52.88|50.08|0
1659408600000|2022-08-02 02:50:00|53.11|50.31|53.18|50.38|53.26|50.46|52.88|50.08|0
1659408900000|2022-08-02 02:55:00|53.11|50.31|53.99|51.19|53.99|51.19|53.03|50.23|0
1659409200000|2022-08-02 03:00:00|53.95|51.15|53.98|51.18|54.1|51.3|53.79|50.99|0
1659409500000|2022-08-02 03:05:00|54.02|51.22|53.94|51.14|54.02|51.22|53.56|50.76|0
1659409800000|2022-08-02 03:10:00|53.87|51.07|54.29|51.49|54.33|51.53|53.71|50.91|0
1659410100000|2022-08-02 03:15:00|54.25|51.45|54.05|51.25|54.25|51.45|53.94|51.14|0
1659410400000|2022-08-02 03:20:00|54.01|51.21|54.09|51.29|54.17|51.37|53.93|51.13|0
1659410700000|2022-08-02 03:25:00|54.16|51.36|54.32|51.52|54.4|51.6|54.08|51.28|0
1659411000000|2022-08-02 03:30:00|54.24|51.44|55.09|52.29|55.09|52.29|54.24|51.44|0
1659411300000|2022-08-02 03:35:00|55.02|52.22|54.97|52.17|55.09|52.29|54.78|51.98|0
1659411600000|2022-08-02 03:40:00|54.93|52.13|55.09|52.29|55.4|52.6|54.93|52.13|0
1659411900000|2022-08-02 03:45:00|55.17|52.37|54.85|52.05|55.17|52.37|54.73|51.93|0
1659412200000|2022-08-02 03:50:00|54.81|52.01|54.77|51.97|54.88|52.08|54.61|51.81|0
1659412500000|2022-08-02 03:55:00|54.84|52.04|54.41|51.61|54.84|52.04|54.29|51.49|0
1659412800000|2022-08-02 04:00:00|54.49|51.69|55.83|53.03|56.06|53.26|54.29|51.49|0
1659413100000|2022-08-02 04:05:00|55.75|52.95|56.14|53.34|56.3|53.5|55.75|52.95|0
1659413400000|2022-08-02 04:10:00|56.22|53.42|56.13|53.33|56.3|53.5|56.02|53.22|0
1659413700000|2022-08-02 04:15:00|56.17|53.37|55.82|53.02|56.17|53.37|55.82|53.02|0
1659414000000|2022-08-02 04:20:00|55.89|53.09|55.65|52.85|55.89|53.09|55.5|52.7|0
1659414300000|2022-08-02 04:25:00|55.58|52.78|55.61|52.81|55.73|52.93|55.42|52.62|0
1659414600000|2022-08-02 04:30:00|55.57|52.77|55.65|52.85|55.89|53.09|55.26|52.46|0
1659414900000|2022-08-02 04:35:00|55.73|52.93|55.49|52.69|55.73|52.93|55.41|52.61|0
1659415200000|2022-08-02 04:40:00|55.41|52.61|55.33|52.53|55.56|52.76|55.25|52.45|0
1659415500000|2022-08-02 04:45:00|55.36|52.56|55.56|52.76|55.64|52.84|55.33|52.53|0
1659415800000|2022-08-02 04:50:00|55.6|52.8|55.4|52.6|55.64|52.84|55.24|52.44|0
1659416100000|2022-08-02 04:55:00|55.36|52.56|55.79|52.99|55.79|52.99|55.32|52.52|0
1659416400000|2022-08-02 05:00:00|55.71|52.91|56.13|53.33|56.33|53.53|55.71|52.91|0
1659416700000|2022-08-02 05:05:00|56.18|53.38|56.25|53.45|56.73|53.93|56.18|53.38|0
1659417000000|2022-08-02 05:10:00|56.21|53.41|56.4|53.6|56.41|53.61|56.09|53.29|0
1659417300000|2022-08-02 05:15:00|56.48|53.68|55.46|52.66|56.56|53.76|55.42|52.62|0
1659417600000|2022-08-02 05:20:00|55.38|52.58|55.77|52.97|55.93|53.13|55.3|52.5|0
1659417900000|2022-08-02 05:25:00|55.69|52.89|55.29|52.49|56|53.2|55.22|52.42|0
1659418200000|2022-08-02 05:30:00|55.25|52.45|54.48|51.68|55.45|52.65|54.33|51.53|0
1659418500000|2022-08-02 05:35:00|54.56|51.76|54.24|51.44|54.63|51.83|54.01|51.21|0
1659418800000|2022-08-02 05:40:00|54.32|51.52|54.4|51.6|54.63|51.83|54.32|51.52|0
1659419100000|2022-08-02 05:45:00|54.36|51.56|54.78|51.98|54.94|52.14|54.32|51.52|0
1659419400000|2022-08-02 05:50:00|54.86|52.06|54.7|51.9|54.86|52.06|54.54|51.74|0
1659419700000|2022-08-02 05:55:00|54.78|51.98|54.54|51.74|54.78|51.98|54.23|51.43|0
1659420000000|2022-08-02 06:00:00|54.46|51.66|55.31|52.51|55.39|52.59|54.46|51.66|0
1659420300000|2022-08-02 06:05:00|55.39|52.59|53.75|50.95|55.98|53.18|53.75|50.95|0
1659420600000|2022-08-02 06:10:00|53.67|50.87|54.06|51.26|54.21|51.41|53.67|50.87|0
1659420900000|2022-08-02 06:15:00|54.09|51.29|54.29|51.49|54.44|51.64|53.9|51.1|0
1659421200000|2022-08-02 06:20:00|54.36|51.56|53.74|50.94|54.44|51.64|53.05|50.25|0
1659421500000|2022-08-02 06:25:00|53.82|51.02|53.77|50.97|53.89|51.09|53.43|50.63|0
1659421800000|2022-08-02 06:30:00|53.81|51.01|53.04|50.24|54.04|51.24|52.89|50.09|0
1659422100000|2022-08-02 06:35:00|52.96|50.16|52.96|50.16|53.27|50.47|52.73|49.93|0
1659422400000|2022-08-02 06:40:00|52.88|50.08|53.11|50.31|53.19|50.39|52.69|49.89|0
1659422700000|2022-08-02 06:45:00|53.15|50.35|53.41|50.61|53.57|50.77|53.03|50.23|0
1659423000000|2022-08-02 06:50:00|53.34|50.54|53.1|50.3|53.49|50.69|52.87|50.07|0
1659423300000|2022-08-02 06:55:00|53.14|50.34|53.4|50.6|53.48|50.68|53.06|50.26|0
1659423600000|2022-08-02 07:00:00|53.48|50.68|52.63|49.83|53.87|51.07|52.48|49.68|0
1659423900000|2022-08-02 07:05:00|52.43|50.03|50.88|48.48|52.51|50.11|50.03|47.63|0
1659424200000|2022-08-02 07:10:00|50.92|48.52|50.58|48.18|51.37|48.97|50.47|48.07|0
1659424500000|2022-08-02 07:15:00|50.62|48.22|50.4|48|50.7|48.3|49.15|46.75|0
1659424800000|2022-08-02 07:20:00|50.25|47.85|50.91|48.51|51.21|48.81|49.8|47.4|0
1659425100000|2022-08-02 07:25:00|50.99|48.59|51.09|48.69|51.14|48.74|50.39|47.99|0
1659425400000|2022-08-02 07:30:00|50.98|48.58|50.98|48.58|51.06|48.66|49.87|47.47|0
1659425700000|2022-08-02 07:35:00|51.05|48.65|52.26|49.86|52.49|50.09|50.75|48.35|0
1659426000000|2022-08-02 07:40:00|52.18|49.78|52.1|49.7|52.71|50.31|52.1|49.7|0
1659426300000|2022-08-02 07:45:00|52.18|49.78|52.86|50.46|53.09|50.69|52.18|49.78|0
1659426600000|2022-08-02 07:50:00|52.94|50.54|52.63|50.23|53.4|51|52.59|50.19|0
1659426900000|2022-08-02 07:55:00|52.7|50.3|52.24|49.84|53.09|50.69|52.17|49.77|0
1659427200000|2022-08-02 08:00:00|52.17|49.77|52.47|50.07|53.01|50.61|52.09|49.69|0
1659427500000|2022-08-02 08:05:00|52.43|50.03|52.68|50.28|53.18|50.78|51.51|49.11|0
1659427800000|2022-08-02 08:10:00|52.72|50.32|51.8|49.4|52.72|50.32|51.65|49.25|0
1659428100000|2022-08-02 08:15:00|51.88|49.48|51.16|48.76|51.91|49.51|51.05|48.65|0
1659428400000|2022-08-02 08:20:00|51.05|48.65|52.29|49.89|52.48|50.08|50.9|48.5|0
1659428700000|2022-08-02 08:25:00|52.32|49.92|52.32|49.92|52.55|50.15|51.94|49.54|0
1659429000000|2022-08-02 08:30:00|52.4|50|51.94|49.54|52.55|50.15|51.71|49.31|0
1659429300000|2022-08-02 08:35:00|51.79|49.39|50.66|48.26|51.79|49.39|50.59|48.19|0
1659429600000|2022-08-02 08:40:00|50.59|48.19|50.43|48.03|50.84|48.44|50.29|47.89|0
1659429900000|2022-08-02 08:45:00|50.51|48.11|50.36|47.96|50.58|48.18|49.88|47.48|0
1659430200000|2022-08-02 08:50:00|50.21|47.81|50.72|48.32|50.87|48.47|50.13|47.73|0
1659430500000|2022-08-02 08:55:00|50.8|48.4|50.87|48.47|50.94|48.54|50.57|48.17|0
1659430800000|2022-08-02 09:00:00|50.83|48.43|51.63|49.23|51.82|49.42|50.83|48.43|0
1659431100000|2022-08-02 09:05:00|51.66|49.26|51.59|49.19|51.74|49.34|51.4|49|0
1659431400000|2022-08-02 09:10:00|51.66|49.26|51.88|49.48|51.92|49.52|51.36|48.96|0
1659431700000|2022-08-02 09:15:00|51.81|49.41|52.11|49.71|52.18|49.78|51.81|49.41|0
1659432000000|2022-08-02 09:20:00|52.18|49.78|51.5|49.1|52.18|49.78|51.5|49.1|0
1659432300000|2022-08-02 09:25:00|51.42|49.02|51.57|49.17|51.61|49.21|51.01|48.61|0
1659432600000|2022-08-02 09:30:00|51.65|49.25|51.04|48.64|51.87|49.47|50.3|47.9|0
1659432900000|2022-08-02 09:35:00|51.01|48.61|50.74|48.34|51.42|49.02|50.74|48.34|0
1659433200000|2022-08-02 09:40:00|50.78|48.38|51.49|49.09|51.64|49.24|50.78|48.38|0
1659433500000|2022-08-02 09:45:00|51.45|49.05|51.29|48.89|51.45|49.05|51.03|48.63|0
1659433800000|2022-08-02 09:50:00|51.26|48.86|50.14|47.74|51.33|48.93|50.07|47.67|0
1659434100000|2022-08-02 09:55:00|50.21|47.81|49.84|47.44|50.4|48|49.77|47.37|0
1659434400000|2022-08-02 10:00:00|49.92|47.52|49.99|47.59|50.5|48.1|49.92|47.52|0
1659434700000|2022-08-02 10:05:00|49.91|47.51|49.84|47.44|49.91|47.51|49.47|47.07|0
1659435000000|2022-08-02 10:10:00|49.8|47.4|50.35|47.95|50.35|47.95|49.69|47.29|0
1659435300000|2022-08-02 10:15:00|50.24|47.84|49.1|46.7|50.35|47.95|48.38|45.98|0
1659435600000|2022-08-02 10:20:00|49.03|46.63|49.24|46.84|49.46|47.06|48.99|46.59|0
1659435900000|2022-08-02 10:25:00|49.21|46.81|49.02|46.62|49.39|46.99|48.95|46.55|0
1659436200000|2022-08-02 10:30:00|48.95|46.55|48.66|46.26|49.2|46.8|48.59|46.19|0
1659436500000|2022-08-02 10:35:00|48.62|46.22|49.23|46.83|49.38|46.98|48.37|45.97|0
1659436800000|2022-08-02 10:40:00|49.16|46.76|49.74|47.34|49.89|47.49|49.09|46.69|0
1659437100000|2022-08-02 10:45:00|49.67|47.27|50|47.6|50.62|48.22|49.45|47.05|0
1659437400000|2022-08-02 10:50:00|49.96|47.56|49.89|47.49|50.48|48.08|49.81|47.41|0
1659437700000|2022-08-02 10:55:00|49.96|47.56|50.69|48.29|50.76|48.36|49.74|47.34|0
1659438000000|2022-08-02 11:00:00|50.65|48.25|52.33|49.93|52.71|50.31|50.47|48.07|0
1659438300000|2022-08-02 11:05:00|52.25|49.85|51.42|49.02|52.25|49.85|51.28|48.88|0
1659438600000|2022-08-02 11:10:00|51.35|48.95|51.83|49.43|52.1|49.7|51.35|48.95|0
1659438900000|2022-08-02 11:15:00|51.79|49.39|52.02|49.62|52.39|49.99|51.72|49.32|0
1659439200000|2022-08-02 11:20:00|52.09|49.69|52.01|49.61|52.62|50.22|51.79|49.39|0
1659439500000|2022-08-02 11:25:00|52.09|49.69|51.78|49.38|52.09|49.69|51.71|49.31|0
1659439800000|2022-08-02 11:30:00|51.71|49.31|52.46|50.06|52.69|50.29|51.63|49.23|0
1659440100000|2022-08-02 11:35:00|52.39|49.99|52.08|49.68|52.46|50.06|51.93|49.53|0
1659440400000|2022-08-02 11:40:00|52.23|49.83|51.4|49|52.31|49.91|51.32|48.92|0
1659440700000|2022-08-02 11:45:00|51.36|48.96|51.77|49.37|52|49.6|51.32|48.92|0
1659441000000|2022-08-02 11:50:00|51.81|49.41|51.92|49.52|51.99|49.59|51.32|48.92|0
1659441300000|2022-08-02 11:55:00|51.88|49.48|51.54|49.14|51.99|49.59|51.39|48.99|0
1659441600000|2022-08-02 12:00:00|51.39|48.99|52.36|49.96|52.44|50.04|51.39|48.99|0
1659441900000|2022-08-02 12:05:00|52.29|49.89|52.13|49.73|52.36|49.96|51.83|49.43|0
1659442200000|2022-08-02 12:10:00|52.06|49.66|51.58|49.18|52.21|49.81|51.43|49.03|0
1659442500000|2022-08-02 12:15:00|51.54|49.14|50.67|48.27|51.65|49.25|50.67|48.27|0
1659442800000|2022-08-02 12:20:00|50.6|48.2|50.99|48.59|51.57|49.17|50.53|48.13|0
1659443100000|2022-08-02 12:25:00|51.07|48.67|50.54|48.14|51.07|48.67|50.1|47.7|0
1659443400000|2022-08-02 12:30:00|50.62|48.22|50.61|48.21|51.29|48.89|50.58|48.18|0
1659443700000|2022-08-02 12:35:00|50.69|48.29|50.46|48.06|50.69|48.29|50.16|47.76|0
1659444000000|2022-08-02 12:40:00|50.53|48.13|49.57|47.17|50.53|48.13|49.57|47.17|0
1659444300000|2022-08-02 12:45:00|49.64|47.24|49.57|47.17|50.08|47.68|49.35|46.95|0
1659444600000|2022-08-02 12:50:00|49.64|47.24|49.49|47.09|49.86|47.46|49.42|47.02|0
1659444900000|2022-08-02 12:55:00|49.56|47.16|50.82|48.42|50.85|48.45|49.52|47.12|0
1659445200000|2022-08-02 13:00:00|50.89|48.49|50.44|48.04|51.04|48.64|50.37|47.97|0
1659445500000|2022-08-02 13:05:00|50.59|48.19|52.1|49.7|52.17|49.77|50.14|47.74|0
1659445800000|2022-08-02 13:10:00|52.25|49.85|52.94|50.54|53.09|50.69|51.94|49.54|0
1659446100000|2022-08-02 13:15:00|52.9|50.5|52.16|49.76|53.01|50.61|52.09|49.69|0
1659446400000|2022-08-02 13:20:00|52.09|49.69|52.01|49.61|52.32|49.92|51.63|49.23|0
1659446700000|2022-08-02 13:25:00|52.08|49.68|53|50.6|53|50.6|52.01|49.61|0
1659447000000|2022-08-02 13:30:00|52.62|50.22|53.08|50.68|54.88|52.48|51.85|49.45|0
1659447300000|2022-08-02 13:35:00|53|50.6|52.38|49.98|53.08|50.68|50.34|47.94|0
1659447600000|2022-08-02 13:40:00|52.3|49.9|50.63|48.23|52.99|50.59|50.49|48.09|0
1659447900000|2022-08-02 13:45:00|50.86|48.46|50.78|48.38|54.3|51.9|50.56|48.16|0
1659448200000|2022-08-02 13:50:00|50.71|48.31|48.77|46.37|51.84|49.44|48.56|46.16|0
1659448500000|2022-08-02 13:55:00|48.63|46.23|50.77|48.37|51.84|49.44|47.97|45.57|0
1659448800000|2022-08-02 14:00:00|50.62|48.22|49.35|46.95|50.7|48.3|48.62|46.22|0
1659449100000|2022-08-02 14:05:00|49.5|47.1|47.75|45.35|50.84|48.44|47.75|45.35|0
1659449400000|2022-08-02 14:10:00|47.53|45.13|49.68|47.28|49.82|47.42|45.55|43.15|0
1659449700000|2022-08-02 14:15:00|49.75|47.35|51.81|49.41|51.97|49.57|49.75|47.35|0
1659450000000|2022-08-02 14:20:00|51.96|49.56|51.13|48.73|53.26|50.86|50.61|48.21|0
1659450300000|2022-08-02 14:25:00|51.06|48.66|53.72|51.32|53.72|51.32|50.61|48.21|0
1659450600000|2022-08-02 14:30:00|54.34|51.94|53.64|51.24|55.05|52.65|53.02|50.62|0
1659450900000|2022-08-02 14:35:00|53.87|51.47|54.26|51.86|54.81|52.41|52.87|50.47|0
1659451200000|2022-08-02 14:40:00|54.18|51.78|56.64|54.24|57.04|54.64|53.79|51.39|0
1659451500000|2022-08-02 14:45:00|56.8|54.4|57.52|55.12|57.52|55.12|55.28|52.88|0
1659451800000|2022-08-02 14:50:00|57.61|55.21|60.85|58.45|61.1|58.7|57.36|54.96|0
1659452100000|2022-08-02 14:55:00|60.76|58.36|58.17|55.77|60.85|58.45|57.68|55.28|0
1659452400000|2022-08-02 15:00:00|58.25|55.85|55.87|53.47|58.91|56.51|55.71|53.31|0
1659452700000|2022-08-02 15:05:00|56.03|53.63|55.47|53.07|56.28|53.88|54.75|52.35|0
1659453000000|2022-08-02 15:10:00|55.55|53.15|54.35|51.95|55.55|53.15|54.35|51.95|0
1659453300000|2022-08-02 15:15:00|54.43|52.03|55.06|52.66|55.62|53.22|53.79|51.39|0
1659453600000|2022-08-02 15:20:00|54.98|52.58|54.48|52.08|55.22|52.82|53.71|51.31|0
1659453900000|2022-08-02 15:25:00|54.56|52.16|56.08|53.68|56.49|54.09|54.24|51.84|0
1659454200000|2022-08-02 15:30:00|56.16|53.76|54.47|52.07|56.24|53.84|53.21|50.81|0
1659454500000|2022-08-02 15:35:00|54.39|51.99|56.64|54.24|56.89|54.49|54.39|51.99|0
1659454800000|2022-08-02 15:40:00|56.56|54.16|57.62|55.22|58.21|55.81|56.15|53.75|0
1659455100000|2022-08-02 15:45:00|57.79|55.39|57.7|55.3|57.87|55.47|56.55|54.15|0
1659455400000|2022-08-02 15:50:00|57.79|55.39|57.53|55.13|57.87|55.47|57.04|54.64|0
1659455700000|2022-08-02 15:55:00|57.62|55.22|56.95|54.55|58.2|55.8|56.71|54.31|0
1659456000000|2022-08-02 16:00:00|57.04|54.64|58.06|55.66|58.31|55.91|56.48|54.08|0
1659456300000|2022-08-02 16:05:00|57.89|55.49|57.39|54.99|58.14|55.74|57.14|54.74|0
1659456600000|2022-08-02 16:10:00|57.3|54.9|59.4|57|59.7|57.3|57.05|54.65|0
1659456900000|2022-08-02 16:15:00|59.44|57.04|60.18|57.78|61.53|59.13|59.36|56.96|0
1659457200000|2022-08-02 16:20:00|60.27|57.87|61.56|59.16|61.65|59.25|59.92|57.52|0
1659457500000|2022-08-02 16:25:00|61.65|59.25|61.82|59.42|61.82|59.42|60.95|58.55|0
1659457800000|2022-08-02 16:30:00|62|59.6|61.47|59.07|62.09|59.69|60.86|58.46|0
1659458100000|2022-08-02 16:35:00|61.56|59.16|62.61|60.21|62.7|60.3|60.94|58.54|0
1659458400000|2022-08-02 16:40:00|62.43|60.03|63.22|60.82|63.23|60.83|62.25|59.85|0
1659458700000|2022-08-02 16:45:00|63.05|60.65|62.95|60.55|63.14|60.74|62.07|59.67|0
1659459000000|2022-08-02 16:50:00|62.87|60.47|63.13|60.73|63.49|61.09|62.07|59.67|0
1659459300000|2022-08-02 16:55:00|63.22|60.82|62.24|59.84|63.31|60.91|61.8|59.4|0
1659459600000|2022-08-02 17:00:00|62.15|59.75|61.27|58.87|62.24|59.84|60.32|57.92|0
1659459900000|2022-08-02 17:05:00|61.1|58.7|61.09|58.69|61.44|59.04|59.72|57.32|0
1659460200000|2022-08-02 17:10:00|61.01|58.61|60.92|58.52|61.44|59.04|60.49|58.09|0
1659460500000|2022-08-02 17:15:00|61|58.6|60.65|58.25|61.35|58.95|60.65|58.25|0
1659460800000|2022-08-02 17:20:00|60.57|58.17|58.6|56.2|60.74|58.34|58.6|56.2|0
1659461100000|2022-08-02 17:25:00|58.51|56.11|55.86|53.46|58.77|56.37|55.29|52.89|0
1659461400000|2022-08-02 17:30:00|55.69|53.29|52.78|50.38|55.69|53.29|51.44|49.04|0
1659461700000|2022-08-02 17:35:00|52.62|50.22|51.84|49.44|53.37|50.97|51.38|48.98|0
1659462000000|2022-08-02 17:40:00|51.92|49.52|53.75|51.35|54.11|51.71|51.42|49.02|0
1659462300000|2022-08-02 17:45:00|53.71|51.31|52.08|49.68|54.11|51.71|51.85|49.45|0
1659462600000|2022-08-02 17:50:00|51.85|49.45|54.16|51.76|54.16|51.76|51.39|48.99|0
1659462900000|2022-08-02 17:55:00|54.08|51.68|54.15|51.75|54.39|51.99|53.37|50.97|0
1659463200000|2022-08-02 18:00:00|53.99|51.59|53.87|51.47|54.62|52.22|52.9|50.5|0
1659463500000|2022-08-02 18:05:00|53.83|51.43|56.86|54.46|56.86|54.46|53.52|51.12|0
1659463800000|2022-08-02 18:10:00|56.78|54.38|55.97|53.57|56.94|54.54|55.49|53.09|0
1659464100000|2022-08-02 18:15:00|55.89|53.49|54.93|52.53|55.97|53.57|54.53|52.13|0
1659464400000|2022-08-02 18:20:00|55.01|52.61|56.12|53.72|56.93|54.53|54.61|52.21|0
1659464700000|2022-08-02 18:25:00|56.28|53.88|56.77|54.37|57.01|54.61|55.96|53.56|0
1659465000000|2022-08-02 18:30:00|56.6|54.2|57.5|55.1|58.16|55.76|56.44|54.04|0
1659465300000|2022-08-02 18:35:00|57.42|55.02|56.11|53.71|57.5|55.1|55.55|53.15|0
1659465600000|2022-08-02 18:40:00|56.19|53.79|56.67|54.27|57.08|54.68|56.19|53.79|0
1659465900000|2022-08-02 18:45:00|56.51|54.11|56.26|53.86|56.51|54.11|54.19|51.79|0
1659466200000|2022-08-02 18:50:00|56.38|53.98|54.98|52.58|57.16|54.76|54.03|51.63|0
1659466500000|2022-08-02 18:55:00|54.82|52.42|54.11|51.71|54.98|52.58|53.17|50.77|0
1659466800000|2022-08-02 19:00:00|53.95|51.55|54.58|52.18|55.05|52.65|53.79|51.39|0
1659467100000|2022-08-02 19:05:00|54.5|52.1|53.71|51.31|55.05|52.65|53.47|51.07|0
1659467400000|2022-08-02 19:10:00|53.63|51.23|54.02|51.62|54.1|51.7|52.62|50.22|0
1659467700000|2022-08-02 19:15:00|54.41|52.01|51.47|49.07|54.41|52.01|50.87|48.47|0
1659468000000|2022-08-02 19:20:00|51.24|48.84|51.24|48.84|52.15|49.75|50.72|48.32|0
1659468300000|2022-08-02 19:25:00|51.31|48.91|53.62|51.22|53.85|51.45|51.24|48.84|0
1659468600000|2022-08-02 19:30:00|53.3|50.9|53.53|51.13|53.85|51.45|52.38|49.98|0
1659468900000|2022-08-02 19:35:00|53.69|51.29|53.76|51.36|55.35|52.95|53.53|51.13|0
1659469200000|2022-08-02 19:40:00|53.92|51.52|54|51.6|54|51.6|52.6|50.2|0
1659469500000|2022-08-02 19:45:00|54.07|51.67|51.98|49.58|54.07|51.67|51.37|48.97|0
1659469800000|2022-08-02 19:50:00|51.75|49.35|50.69|48.29|52.21|49.81|50.54|48.14|0
1659470100000|2022-08-02 19:55:00|50.47|48.07|49.94|47.54|50.77|48.37|49.28|46.88|0
1659470400000|2022-08-02 20:00:00|49.79|47.39|49.79|47.39|50.24|47.84|49.72|47.32|0
1659470700000|2022-08-02 20:05:00|49.86|47.46|49.27|46.87|49.94|47.54|48.47|46.07|0
1659471000000|2022-08-02 20:10:00|49.34|46.94|49.41|47.01|49.41|47.01|48.68|46.28|0
1659471300000|2022-08-02 20:15:00|49.54|46.74|49.02|46.22|49.65|46.85|49.02|46.22|0
1659471600000|2022-08-02 20:20:00|49.1|46.3|49.19|46.39|49.41|46.61|47.92|45.12|0
1659471900000|2022-08-02 20:25:00|49.27|46.47|49.04|46.24|49.41|46.61|48.9|46.1|0
1659472200000|2022-08-02 20:30:00|49.12|46.32|49.19|46.39|49.33|46.53|49.04|46.24|0
1659472500000|2022-08-02 20:35:00|49.22|46.42|49.11|46.31|49.33|46.53|49.11|46.31|0
1659472800000|2022-08-02 20:40:00|49.18|46.38|49.77|46.97|49.99|47.19|49.04|46.24|0
1659473100000|2022-08-02 20:45:00|49.84|47.04|50.35|47.55|50.5|47.7|49.76|46.96|0
1659473400000|2022-08-02 20:50:00|50.39|47.59|50.46|47.66|50.46|47.66|50.2|47.4|0
1659473700000|2022-08-02 20:55:00|50.5|47.7|50.78|47.98|50.9|48.1|50.23|47.43|0
1659474000000|2022-08-02 21:00:00|50.57|47.77|50.52|47.72|50.67|47.87|50.51|47.71|0
1659474300000|2022-08-02 21:05:00|50.53|47.73|50.66|47.86|50.67|47.87|50.53|47.73|0
1659474600000|2022-08-02 21:10:00|50.67|47.87|50.74|47.94|50.74|47.94|50.67|47.87|0
1659474900000|2022-08-02 21:15:00|50.73|47.93|50.83|48.03|50.88|48.08|50.73|47.93|0
1659475200000|2022-08-02 21:20:00|50.88|48.08|50.88|48.08|50.9|48.1|50.83|48.03|0
1659475500000|2022-08-02 21:25:00|50.85|48.05|50.83|48.03|50.85|48.05|50.72|47.92|0
1659475800000|2022-08-02 21:30:00|50.8|48|50.81|48.01|50.86|48.06|50.77|47.97|0
1659476100000|2022-08-02 21:35:00|50.82|48.02|50.81|48.01|50.83|48.03|50.71|47.91|0
1659476400000|2022-08-02 21:40:00|50.82|48.02|50.86|48.06|50.96|48.16|50.8|48|0
1659476700000|2022-08-02 21:45:00|50.84|48.04|50.86|48.06|50.87|48.07|50.75|47.95|0
1659477000000|2022-08-02 21:50:00|50.82|48.02|50.84|48.04|50.95|48.15|50.74|47.94|0
1659477300000|2022-08-02 21:55:00|50.82|48.02|50.92|48.12|50.95|48.15|50.75|47.95|0
1659477600000|2022-08-02 22:00:00|51.16|48.36|51.2|48.4|51.96|49.16|51.16|48.36|0
1659477900000|2022-08-02 22:05:00|51.27|48.47|52.1|49.3|52.25|49.45|51.12|48.32|0
1659478200000|2022-08-02 22:10:00|52.18|49.38|51.42|48.62|52.33|49.53|51.34|48.54|0
1659478500000|2022-08-02 22:15:00|51.49|48.69|51.56|48.76|51.79|48.99|51.41|48.61|0
1659478800000|2022-08-02 22:20:00|51.52|48.72|50.73|47.93|51.71|48.91|50.73|47.93|0
1659479100000|2022-08-02 22:25:00|50.66|47.86|51.03|48.23|51.33|48.53|50.66|47.86|0
1659479400000|2022-08-02 22:30:00|51.18|48.38|51.63|48.83|51.7|48.9|51.1|48.3|0
1659479700000|2022-08-02 22:35:00|51.7|48.9|52.23|49.43|52.54|49.74|51.7|48.9|0
1659480000000|2022-08-02 22:40:00|52.16|49.36|52.38|49.58|52.46|49.66|52.16|49.36|0
1659480300000|2022-08-02 22:45:00|52.46|49.66|52.07|49.27|52.53|49.73|51.85|49.05|0
1659480600000|2022-08-02 22:50:00|52|49.2|52.22|49.42|52.38|49.58|52|49.2|0
1659480900000|2022-08-02 22:55:00|52.3|49.5|51.49|48.69|52.3|49.5|51.38|48.58|0
1659481200000|2022-08-02 23:00:00|51.46|48.66|51.38|48.58|51.46|48.66|51.08|48.28|0
1659481500000|2022-08-02 23:05:00|51.45|48.65|51.68|48.88|51.68|48.88|51.23|48.43|0
1659481800000|2022-08-02 23:10:00|51.6|48.8|51.52|48.72|51.98|49.18|51.45|48.65|0
1659482100000|2022-08-02 23:15:00|51.6|48.8|51.75|48.95|51.75|48.95|51.3|48.5|0
1659482400000|2022-08-02 23:20:00|51.67|48.87|51.59|48.79|51.75|48.95|51.52|48.72|0
1659482700000|2022-08-02 23:25:00|51.67|48.87|51.97|49.17|51.97|49.17|51.66|48.86|0
1659483000000|2022-08-02 23:30:00|52|49.2|51.54|48.74|52.04|49.24|51.28|48.48|0
1659483300000|2022-08-02 23:35:00|51.51|48.71|50.6|47.8|51.66|48.86|50.38|47.58|0
1659483600000|2022-08-02 23:40:00|50.53|47.73|50.67|47.87|50.68|47.88|50.3|47.5|0
1659483900000|2022-08-02 23:45:00|50.6|47.8|50.3|47.5|50.67|47.87|50.22|47.42|0
1659484200000|2022-08-02 23:50:00|50.22|47.42|49.92|47.12|50.45|47.65|49.85|47.05|0
1659484500000|2022-08-02 23:55:00|49.85|47.05|49.85|47.05|50|47.2|49.63|46.83|0
1659484800000|2022-08-03 00:00:00|49.7|46.9|49.69|46.89|49.92|47.12|49.25|46.45|0
1659485100000|2022-08-03 00:05:00|49.62|46.82|50.39|47.59|50.96|48.16|49.62|46.82|0
1659485400000|2022-08-03 00:10:00|50.36|47.56|49.47|46.67|50.36|47.56|49.25|46.45|0
1659485700000|2022-08-03 00:15:00|49.54|46.74|50.13|47.33|50.35|47.55|49.25|46.45|0
1659486000000|2022-08-03 00:20:00|50.2|47.4|49.09|46.29|50.35|47.55|48.66|45.86|0
1659486300000|2022-08-03 00:25:00|49.17|46.37|48.51|45.71|49.17|46.37|48.29|45.49|0
1659486600000|2022-08-03 00:30:00|48.73|45.93|48.87|46.07|49.01|46.21|48.51|45.71|0
1659486900000|2022-08-03 00:35:00|48.83|46.03|49.12|46.32|49.41|46.61|48.65|45.85|0
1659487200000|2022-08-03 00:40:00|49.08|46.28|47.21|44.41|49.08|46.28|47.14|44.34|0
1659487500000|2022-08-03 00:45:00|47.42|44.62|47.59|44.79|47.7|44.9|47.21|44.41|0
1659487800000|2022-08-03 00:50:00|47.63|44.83|48.2|45.4|48.35|45.55|47.63|44.83|0
1659488100000|2022-08-03 00:55:00|48.13|45.33|48.7|45.9|48.78|45.98|47.95|45.15|0
1659488400000|2022-08-03 01:00:00|48.67|45.87|48.77|45.97|48.99|46.19|48.52|45.72|0
1659488700000|2022-08-03 01:05:00|48.7|45.9|49.35|46.55|49.35|46.55|48.66|45.86|0
1659489000000|2022-08-03 01:10:00|49.5|46.7|49.64|46.84|49.72|46.92|49.28|46.48|0
1659489300000|2022-08-03 01:15:00|49.72|46.92|50.31|47.51|50.68|47.88|49.72|46.92|0
1659489600000|2022-08-03 01:20:00|50.27|47.47|50.01|47.21|50.6|47.8|50.01|47.21|0
1659489900000|2022-08-03 01:25:00|49.93|47.13|50|47.2|50.23|47.43|49.63|46.83|0
1659490200000|2022-08-03 01:30:00|50.15|47.35|50.97|48.17|51.04|48.24|49.74|46.94|0
1659490500000|2022-08-03 01:35:00|51|48.2|50.25|47.45|51.04|48.24|50.07|47.27|0
1659490800000|2022-08-03 01:40:00|50.33|47.53|50.81|48.01|51.11|48.31|50.07|47.27|0
1659491100000|2022-08-03 01:45:00|50.89|48.09|50.58|47.78|51.19|48.39|50.28|47.48|0
1659491400000|2022-08-03 01:50:00|50.66|47.86|51.03|48.23|51.71|48.91|50.66|47.86|0
1659491700000|2022-08-03 01:55:00|50.95|48.15|51.02|48.22|51.21|48.41|50.87|48.07|0
1659492000000|2022-08-03 02:00:00|51.1|48.3|51.97|49.17|52.39|49.59|51.02|48.22|0
1659492300000|2022-08-03 02:05:00|52.04|49.24|51.7|48.9|52.23|49.43|51.7|48.9|0
1659492600000|2022-08-03 02:10:00|51.77|48.97|51.54|48.74|51.77|48.97|51.39|48.59|0
1659492900000|2022-08-03 02:15:00|51.47|48.67|51.16|48.36|51.54|48.74|51.16|48.36|0
1659493200000|2022-08-03 02:20:00|51.24|48.44|50.78|47.98|51.31|48.51|50.78|47.98|0
1659493500000|2022-08-03 02:25:00|50.89|48.09|50.78|47.98|51.01|48.21|50.55|47.75|0
1659493800000|2022-08-03 02:30:00|50.85|48.05|51.07|48.27|51.3|48.5|50.85|48.05|0
1659494100000|2022-08-03 02:35:00|51|48.2|51.22|48.42|51.3|48.5|50.92|48.12|0
1659494400000|2022-08-03 02:40:00|51.3|48.5|50.77|47.97|51.52|48.72|50.77|47.97|0
1659494700000|2022-08-03 02:45:00|50.8|48|50.84|48.04|51.07|48.27|50.46|47.66|0
1659495000000|2022-08-03 02:50:00|50.76|47.96|50.98|48.18|50.99|48.19|50.39|47.59|0
1659495300000|2022-08-03 02:55:00|51.06|48.26|51.43|48.63|51.66|48.86|51.06|48.26|0
1659495600000|2022-08-03 03:00:00|51.47|48.67|51.81|49.01|52.04|49.24|51.43|48.63|0
1659495900000|2022-08-03 03:05:00|51.73|48.93|51.58|48.78|51.88|49.08|51.43|48.63|0
1659496200000|2022-08-03 03:10:00|51.65|48.85|51.57|48.77|51.8|49|51.57|48.77|0
1659496500000|2022-08-03 03:15:00|51.65|48.85|51.34|48.54|52.03|49.23|51.27|48.47|0
1659496800000|2022-08-03 03:20:00|51.27|48.47|51.49|48.69|51.87|49.07|51.15|48.35|0
1659497100000|2022-08-03 03:25:00|51.57|48.77|51.41|48.61|51.95|49.15|51.41|48.61|0
1659497400000|2022-08-03 03:30:00|51.34|48.54|51.03|48.23|51.34|48.54|50.88|48.08|0
1659497700000|2022-08-03 03:35:00|51.07|48.27|51.25|48.45|51.41|48.61|51.03|48.23|0
1659498000000|2022-08-03 03:40:00|51.29|48.49|51.32|48.52|51.51|48.71|51.1|48.3|0
1659498300000|2022-08-03 03:45:00|51.36|48.56|51.7|48.9|51.85|49.05|51.32|48.52|0
1659498600000|2022-08-03 03:50:00|51.74|48.94|51.32|48.52|53.2|50.4|51.32|48.52|0
1659498900000|2022-08-03 03:55:00|51.24|48.44|51.43|48.63|51.62|48.82|51.16|48.36|0
1659499200000|2022-08-03 04:00:00|51.39|48.59|51.99|49.19|51.99|49.19|51.16|48.36|0
1659499500000|2022-08-03 04:05:00|51.92|49.12|52.6|49.8|52.95|50.15|51.69|48.89|0
1659499800000|2022-08-03 04:10:00|52.52|49.72|52.14|49.34|52.72|49.92|52.02|49.22|0
1659500100000|2022-08-03 04:15:00|52.1|49.3|52.4|49.6|52.44|49.64|51.91|49.11|0
1659500400000|2022-08-03 04:20:00|52.44|49.64|52.28|49.48|52.59|49.79|52.28|49.48|0
1659500700000|2022-08-03 04:25:00|52.32|49.52|52.28|49.48|52.36|49.56|52.05|49.25|0
1659501000000|2022-08-03 04:30:00|52.36|49.56|52.12|49.32|52.36|49.56|51.9|49.1|0
1659501300000|2022-08-03 04:35:00|52.16|49.36|52.2|49.4|52.2|49.4|51.89|49.09|0
1659501600000|2022-08-03 04:40:00|52.16|49.36|52.27|49.47|52.27|49.47|52.04|49.24|0
1659501900000|2022-08-03 04:45:00|52.35|49.55|52.5|49.7|52.77|49.97|52.27|49.47|0
1659502200000|2022-08-03 04:50:00|52.57|49.77|52.11|49.31|52.57|49.77|51.73|48.93|0
1659502500000|2022-08-03 04:55:00|52.03|49.23|51.65|48.85|52.11|49.31|51.5|48.7|0
1659502800000|2022-08-03 05:00:00|51.72|48.92|51.87|49.07|52.18|49.38|51.72|48.92|0
1659503100000|2022-08-03 05:05:00|51.8|49|52.02|49.22|52.25|49.45|51.64|48.84|0
1659503400000|2022-08-03 05:10:00|51.98|49.18|52.55|49.75|52.55|49.75|51.87|49.07|0
1659503700000|2022-08-03 05:15:00|52.71|49.91|52.32|49.52|52.71|49.91|52.32|49.52|0
1659504000000|2022-08-03 05:20:00|52.24|49.44|52.85|50.05|52.86|50.06|52.24|49.44|0
1659504300000|2022-08-03 05:25:00|53.01|50.21|52.77|49.97|53.47|50.67|52.77|49.97|0
1659504600000|2022-08-03 05:30:00|52.73|49.93|53.39|50.59|53.47|50.67|52.73|49.93|0
1659504900000|2022-08-03 05:35:00|53.31|50.51|53.31|50.51|53.43|50.63|52.92|50.12|0
1659505200000|2022-08-03 05:40:00|53.35|50.55|53.07|50.27|53.46|50.66|53.07|50.27|0
1659505500000|2022-08-03 05:45:00|52.99|50.19|52.76|49.96|53.15|50.35|52.61|49.81|0
1659505800000|2022-08-03 05:50:00|52.84|50.04|52.87|50.07|53.14|50.34|52.76|49.96|0
1659506100000|2022-08-03 05:55:00|52.83|50.03|52.75|49.95|53.06|50.26|52.67|49.87|0
1659506400000|2022-08-03 06:00:00|52.83|50.03|52.82|50.02|53.45|50.65|52.59|49.79|0
1659506700000|2022-08-03 06:05:00|52.75|49.95|53.4|50.6|53.79|50.99|52.67|49.87|0
1659507000000|2022-08-03 06:10:00|53.44|50.64|53.28|50.48|53.59|50.79|53.21|50.41|0
1659507300000|2022-08-03 06:15:00|53.32|50.52|53.2|50.4|53.59|50.79|53.12|50.32|0
1659507600000|2022-08-03 06:20:00|53.12|50.32|52.73|49.93|53.2|50.4|52.62|49.82|0
1659507900000|2022-08-03 06:25:00|52.81|50.01|52.73|49.93|53.12|50.32|52.58|49.78|0
1659508200000|2022-08-03 06:30:00|52.81|50.01|52.49|49.69|52.84|50.04|52.34|49.54|0
1659508500000|2022-08-03 06:35:00|52.45|49.65|52.57|49.77|52.95|50.15|52.34|49.54|0
1659508800000|2022-08-03 06:40:00|52.64|49.84|52.1|49.3|52.72|49.92|52.03|49.23|0
1659509100000|2022-08-03 06:45:00|52.18|49.38|51.62|48.82|52.51|49.71|51.55|48.75|0
1659509400000|2022-08-03 06:50:00|51.7|48.9|52|49.2|52.08|49.28|51.62|48.82|0
1659509700000|2022-08-03 06:55:00|52.08|49.28|52.03|49.23|52.23|49.43|51.92|49.12|0
1659510000000|2022-08-03 07:00:00|52|49.2|49.88|47.08|52|49.2|49.59|46.79|0
1659510300000|2022-08-03 07:05:00|49.76|47.36|50.58|48.18|50.76|48.36|49.46|47.06|0
1659510600000|2022-08-03 07:10:00|50.65|48.25|49.68|47.28|51.1|48.7|49.53|47.13|0
1659510900000|2022-08-03 07:15:00|49.53|47.13|51.21|48.81|51.32|48.92|49.31|46.91|0
1659511200000|2022-08-03 07:20:00|51.17|48.77|51.66|49.26|52.08|49.68|51.09|48.69|0
1659511500000|2022-08-03 07:25:00|51.55|49.15|51.77|49.37|52.08|49.68|51.28|48.88|0
1659511800000|2022-08-03 07:30:00|51.73|49.33|51.16|48.76|52.08|49.68|51.08|48.68|0
1659512100000|2022-08-03 07:35:00|51.12|48.72|51.12|48.72|51.54|49.14|50.93|48.53|0
1659512400000|2022-08-03 07:40:00|51.19|48.79|50.47|48.07|51.23|48.83|50.32|47.92|0
1659512700000|2022-08-03 07:45:00|50.32|47.92|49.58|47.18|50.47|48.07|49.46|47.06|0
1659513000000|2022-08-03 07:50:00|49.5|47.1|50.24|47.84|50.28|47.88|49.5|47.1|0
1659513300000|2022-08-03 07:55:00|50.13|47.73|50.09|47.69|50.39|47.99|49.57|47.17|0
1659513600000|2022-08-03 08:00:00|50.16|47.76|50.09|47.69|50.76|48.36|49.94|47.54|0
1659513900000|2022-08-03 08:05:00|50.12|47.72|49.27|46.87|50.16|47.76|49.05|46.65|0
1659514200000|2022-08-03 08:10:00|49.23|46.83|49.41|47.01|49.63|47.23|48.75|46.35|0
1659514500000|2022-08-03 08:15:00|49.48|47.08|49.7|47.3|49.85|47.45|49.48|47.08|0
1659514800000|2022-08-03 08:20:00|49.78|47.38|50.82|48.42|50.9|48.5|49.7|47.3|0
1659515100000|2022-08-03 08:25:00|50.9|48.5|50.93|48.53|51.2|48.8|50.75|48.35|0
1659515400000|2022-08-03 08:30:00|50.97|48.57|51.65|49.25|51.8|49.4|50.97|48.57|0
1659515700000|2022-08-03 08:35:00|51.69|49.29|51.3|48.9|51.69|49.29|51.11|48.71|0
1659516000000|2022-08-03 08:40:00|51.34|48.94|51.57|49.17|51.6|49.2|51.04|48.64|0
1659516300000|2022-08-03 08:45:00|51.6|49.2|51.49|49.09|51.72|49.32|51.33|48.93|0
1659516600000|2022-08-03 08:50:00|51.52|49.12|51.94|49.54|52.02|49.62|51.22|48.82|0
1659516900000|2022-08-03 08:55:00|51.9|49.5|51.51|49.11|52.17|49.77|51.48|49.08|0
1659517200000|2022-08-03 09:00:00|51.48|49.08|51.7|49.3|51.86|49.46|51.21|48.81|0
1659517500000|2022-08-03 09:05:00|51.74|49.34|52.08|49.68|52.16|49.76|51.51|49.11|0
1659517800000|2022-08-03 09:10:00|52.01|49.61|53.55|51.15|53.71|51.31|51.97|49.57|0
1659518100000|2022-08-03 09:15:00|53.63|51.23|55.34|52.94|55.34|52.94|53.32|50.92|0
1659518400000|2022-08-03 09:20:00|55.3|52.9|53.81|51.41|55.3|52.9|53.65|51.25|0
1659518700000|2022-08-03 09:25:00|53.89|51.49|53.57|51.17|53.89|51.49|53.33|50.93|0
1659519000000|2022-08-03 09:30:00|53.6|51.2|54.12|51.72|54.12|51.72|53.33|50.93|0
1659519300000|2022-08-03 09:35:00|54.04|51.64|53.8|51.4|54.2|51.8|53.72|51.32|0
1659519600000|2022-08-03 09:40:00|53.95|51.55|53.32|50.92|53.95|51.55|53.16|50.76|0
1659519900000|2022-08-03 09:45:00|53.28|50.88|52.92|50.52|53.32|50.92|52.77|50.37|0
1659520200000|2022-08-03 09:50:00|52.88|50.48|53|50.6|53.31|50.91|52.85|50.45|0
1659520500000|2022-08-03 09:55:00|52.96|50.56|52.84|50.44|53|50.6|52.76|50.36|0
1659520800000|2022-08-03 10:00:00|52.8|50.4|52.29|49.89|53.15|50.75|52.17|49.77|0
1659521100000|2022-08-03 10:05:00|52.33|49.93|52.4|50|52.64|50.24|52.13|49.73|0
1659521400000|2022-08-03 10:10:00|52.36|49.96|53.14|50.74|53.34|50.94|52.36|49.96|0
1659521700000|2022-08-03 10:15:00|53.1|50.7|52.05|49.65|53.1|50.7|51.93|49.53|0
1659522000000|2022-08-03 10:20:00|52.09|49.69|51.77|49.37|52.16|49.76|51.7|49.3|0
1659522300000|2022-08-03 10:25:00|51.85|49.45|51.92|49.52|52.16|49.76|51.69|49.29|0
1659522600000|2022-08-03 10:30:00|52|49.6|52.11|49.71|52.31|49.91|51.88|49.48|0
1659522900000|2022-08-03 10:35:00|52.15|49.75|52.07|49.67|52.46|50.06|51.8|49.4|0
1659523200000|2022-08-03 10:40:00|51.99|49.59|51.53|49.13|52.15|49.75|51.41|49.01|0
1659523500000|2022-08-03 10:45:00|51.6|49.2|51.91|49.51|52.07|49.67|51.45|49.05|0
1659523800000|2022-08-03 10:50:00|51.95|49.55|51.98|49.58|52.06|49.66|51.52|49.12|0
1659524100000|2022-08-03 10:55:00|51.9|49.5|52.21|49.81|52.29|49.89|51.6|49.2|0
1659524400000|2022-08-03 11:00:00|52.13|49.73|52.91|50.51|52.95|50.55|51.75|49.35|0
1659524700000|2022-08-03 11:05:00|52.83|50.43|53.77|51.37|53.77|51.37|52.83|50.43|0
1659525000000|2022-08-03 11:10:00|53.73|51.33|53.77|51.37|53.93|51.53|53.46|51.06|0
1659525300000|2022-08-03 11:15:00|53.81|51.41|53.61|51.21|53.93|51.53|53.53|51.13|0
1659525600000|2022-08-03 11:20:00|53.57|51.17|53.37|50.97|53.61|51.21|53.13|50.73|0
1659525900000|2022-08-03 11:25:00|53.41|51.01|54.16|51.76|54.24|51.84|53.21|50.81|0
1659526200000|2022-08-03 11:30:00|54.08|51.68|53.04|50.64|54.27|51.87|52.89|50.49|0
1659526500000|2022-08-03 11:35:00|52.97|50.57|52.49|50.09|53.2|50.8|52.34|49.94|0
1659526800000|2022-08-03 11:40:00|52.42|50.02|52.57|50.17|52.65|50.25|52.1|49.7|0
1659527100000|2022-08-03 11:45:00|52.65|50.25|52.96|50.56|53.03|50.63|52.25|49.85|0
1659527400000|2022-08-03 11:50:00|53.03|50.63|53.62|51.22|53.62|51.22|52.96|50.56|0
1659527700000|2022-08-03 11:55:00|53.66|51.26|53.54|51.14|53.74|51.34|53.34|50.94|0
1659528000000|2022-08-03 12:00:00|53.5|51.1|53.93|51.53|53.97|51.57|53.34|50.94|0
1659528300000|2022-08-03 12:05:00|53.89|51.49|53.26|50.86|53.89|51.49|52.78|50.38|0
1659528600000|2022-08-03 12:10:00|53.25|50.85|55.01|52.61|55.01|52.61|53.18|50.78|0
1659528900000|2022-08-03 12:15:00|55.17|52.77|55.41|53.01|55.41|53.01|54.88|52.48|0
1659529200000|2022-08-03 12:20:00|55.49|53.09|55.3|52.9|55.98|53.58|54.76|52.36|0
1659529500000|2022-08-03 12:25:00|55.22|52.82|55.38|52.98|55.62|53.22|55.18|52.78|0
1659529800000|2022-08-03 12:30:00|55.46|53.06|55.78|53.38|56.03|53.63|55.3|52.9|0
1659530100000|2022-08-03 12:35:00|55.82|53.42|55.13|52.73|56.11|53.71|55.13|52.73|0
1659530400000|2022-08-03 12:40:00|55.17|52.77|55.77|53.37|55.86|53.46|55.17|52.77|0
1659530700000|2022-08-03 12:45:00|55.85|53.45|56.01|53.61|56.34|53.94|55.45|53.05|0
1659531000000|2022-08-03 12:50:00|55.93|53.53|56.21|53.81|56.26|53.86|55.69|53.29|0
1659531300000|2022-08-03 12:55:00|56.17|53.77|55.76|53.36|56.91|54.51|55.76|53.36|0
1659531600000|2022-08-03 13:00:00|55.88|53.48|55.84|53.44|56.01|53.61|55.6|53.2|0
1659531900000|2022-08-03 13:05:00|55.8|53.4|55.11|52.71|56|53.6|54.79|52.39|0
1659532200000|2022-08-03 13:10:00|55.19|52.79|55.67|53.27|55.92|53.52|55.19|52.79|0
1659532500000|2022-08-03 13:15:00|55.75|53.35|54.78|52.38|55.75|53.35|54.74|52.34|0
1659532800000|2022-08-03 13:20:00|54.86|52.46|54.85|52.45|55.18|52.78|54.7|52.3|0
1659533100000|2022-08-03 13:25:00|55.02|52.62|54.61|52.21|55.18|52.78|54.53|52.13|0
1659533400000|2022-08-03 13:30:00|55.25|52.85|55.17|52.77|56.8|54.4|53.81|51.41|0
1659533700000|2022-08-03 13:35:00|55.41|53.01|58.21|55.81|59.22|56.82|55.41|53.01|0
1659534000000|2022-08-03 13:40:00|58.38|55.98|56.13|53.73|58.63|56.23|55.92|53.52|0
1659534300000|2022-08-03 13:45:00|56.21|53.81|57.03|54.63|57.2|54.8|54.35|51.95|0
1659534600000|2022-08-03 13:50:00|57.28|54.88|57.77|55.37|57.94|55.54|56.29|53.89|0
1659534900000|2022-08-03 13:55:00|57.86|55.46|58.4|56|58.61|56.21|57.44|55.04|0
1659535200000|2022-08-03 14:00:00|57.48|55.08|59.71|57.31|59.97|57.57|55.87|53.47|0
1659535500000|2022-08-03 14:05:00|59.88|57.48|60.39|57.99|61.18|58.78|59.88|57.48|0
1659535800000|2022-08-03 14:10:00|60.57|58.17|60.29|57.89|61.87|59.47|59.67|57.27|0
1659536100000|2022-08-03 14:15:00|60.55|58.15|56.17|53.77|60.9|58.5|55.59|53.19|0
1659536400000|2022-08-03 14:20:00|56.08|53.68|56.33|53.93|56.66|54.26|55.67|53.27|0
1659536700000|2022-08-03 14:25:00|56.49|54.09|58.66|56.26|59.17|56.77|56.16|53.76|0
1659537000000|2022-08-03 14:30:00|58.57|56.17|56.32|53.92|59.25|56.85|55.83|53.43|0
1659537300000|2022-08-03 14:35:00|56.48|54.08|55.74|53.34|56.56|54.16|53.89|51.49|0
1659537600000|2022-08-03 14:40:00|55.66|53.26|55.28|52.88|55.74|53.34|51.66|49.26|0
1659537900000|2022-08-03 14:45:00|55.44|53.04|57.43|55.03|57.76|55.36|55.11|52.71|0
1659538200000|2022-08-03 14:50:00|57.51|55.11|56.42|54.02|57.76|55.36|56.26|53.86|0
1659538500000|2022-08-03 14:55:00|56.67|54.27|57.34|54.94|57.67|55.27|56.59|54.19|0
1659538800000|2022-08-03 15:00:00|57.67|55.27|57.5|55.1|58.77|56.37|56.75|54.35|0
1659539100000|2022-08-03 15:05:00|57.54|55.14|58.94|56.54|58.94|56.54|57.46|55.06|0
1659539400000|2022-08-03 15:10:00|59.02|56.62|60.05|57.65|61.01|58.61|58.51|56.11|0
1659539700000|2022-08-03 15:15:00|59.96|57.56|58.59|56.19|60.79|58.39|58.5|56.1|0
1659540000000|2022-08-03 15:20:00|58.67|56.27|59.78|57.38|60.13|57.73|58.59|56.19|0
1659540300000|2022-08-03 15:25:00|59.87|57.47|60.34|57.94|61.35|58.95|59.7|57.3|0
1659540600000|2022-08-03 15:30:00|60.3|57.9|60.21|57.81|60.91|58.51|59.69|57.29|0
1659540900000|2022-08-03 15:35:00|60.3|57.9|62.05|59.65|62.14|59.74|60.3|57.9|0
1659541200000|2022-08-03 15:40:00|62.14|59.74|62.4|60|63.03|60.63|62.05|59.65|0
1659541500000|2022-08-03 15:45:00|62.49|60.09|62.4|60|63.47|61.07|62.22|59.82|0
1659541800000|2022-08-03 15:50:00|62.57|60.17|62.3|59.9|62.57|60.17|60.89|58.49|0
1659542100000|2022-08-03 15:55:00|62.21|59.81|63.55|61.15|63.92|61.52|62.21|59.81|0
1659542400000|2022-08-03 16:00:00|63.64|61.24|63.55|61.15|63.73|61.33|62.74|60.34|0
1659542700000|2022-08-03 16:05:00|63.64|61.24|62.74|60.34|64|61.6|62.47|60.07|0
1659543000000|2022-08-03 16:10:00|62.65|60.25|62.38|59.98|63|60.6|61.58|59.18|0
1659543300000|2022-08-03 16:15:00|62.46|60.06|62.46|60.06|62.46|60.06|61.14|58.74|0
1659543600000|2022-08-03 16:20:00|62.37|59.97|63.89|61.49|64.08|61.68|62.37|59.97|0
1659543900000|2022-08-03 16:25:00|63.8|61.4|62.9|60.5|63.98|61.58|62.81|60.41|0
1659544200000|2022-08-03 16:30:00|62.99|60.59|65.35|62.95|65.44|63.04|62.9|60.5|0
1659544500000|2022-08-03 16:35:00|65.25|62.85|65.62|63.22|66.36|63.96|64.98|62.58|0
1659544800000|2022-08-03 16:40:00|65.53|63.13|66.21|63.81|67.12|64.72|65.16|62.76|0
1659545100000|2022-08-03 16:45:00|66.12|63.72|68.08|65.68|68.08|65.68|66.03|63.63|0
1659545400000|2022-08-03 16:50:00|67.99|65.59|67.42|65.02|68.36|65.96|67.33|64.93|0
1659545700000|2022-08-03 16:55:00|67.51|65.11|67.13|64.73|68.08|65.68|67.04|64.64|0
1659546000000|2022-08-03 17:00:00|67.32|64.92|68.83|66.43|68.83|66.43|67.22|64.82|0
1659546300000|2022-08-03 17:05:00|68.73|66.33|68.35|65.95|68.92|66.52|67.88|65.48|0
1659546600000|2022-08-03 17:10:00|68.54|66.14|67.63|65.23|68.54|66.14|67.31|64.91|0
1659546900000|2022-08-03 17:15:00|67.68|65.28|66.93|64.53|68.04|65.64|66.85|64.45|0
1659547200000|2022-08-03 17:20:00|66.84|64.44|67.21|64.81|67.58|65.18|65.91|63.51|0
1659547500000|2022-08-03 17:25:00|67.3|64.9|68.24|65.84|68.52|66.12|67.02|64.62|0
1659547800000|2022-08-03 17:30:00|68.33|65.93|68.71|66.31|68.81|66.41|67.86|65.46|0
1659548100000|2022-08-03 17:35:00|68.52|66.12|67.38|64.98|68.66|66.26|67.01|64.61|0
1659548400000|2022-08-03 17:40:00|67.29|64.89|67.85|65.45|68.04|65.64|66.45|64.05|0
1659548700000|2022-08-03 17:45:00|67.75|65.35|68.17|65.77|68.17|65.77|66.63|64.23|0
1659549000000|2022-08-03 17:50:00|68.22|65.82|68.88|66.48|68.98|66.58|68.03|65.63|0
1659549300000|2022-08-03 17:55:00|68.79|66.39|68.12|65.72|68.88|66.48|67.37|64.97|0
1659549600000|2022-08-03 18:00:00|68.02|65.62|68.3|65.9|68.68|66.28|66.99|64.59|0
1659549900000|2022-08-03 18:05:00|68.4|66|68.49|66.09|68.78|66.38|67.83|65.43|0
1659550200000|2022-08-03 18:10:00|68.58|66.18|68.87|66.47|69.35|66.95|68.01|65.61|0
1659550500000|2022-08-03 18:15:00|68.91|66.51|69.92|67.52|69.92|67.52|68.58|66.18|0
1659550800000|2022-08-03 18:20:00|69.82|67.42|70.2|67.8|70.59|68.19|69.72|67.32|0
1659551100000|2022-08-03 18:25:00|70.3|67.9|69.43|67.03|70.49|68.09|69.24|66.84|0
1659551400000|2022-08-03 18:30:00|69.52|67.12|69.42|67.02|70.19|67.79|69.04|66.64|0
1659551700000|2022-08-03 18:35:00|69.33|66.93|68.75|66.35|70|67.6|68.75|66.35|0
1659552000000|2022-08-03 18:40:00|68.85|66.45|68.37|65.97|69.32|66.92|67.33|64.93|0
1659552300000|2022-08-03 18:45:00|68.46|66.06|69.22|66.82|69.51|67.11|67.61|65.21|0
1659552600000|2022-08-03 18:50:00|68.93|66.53|69.6|67.2|69.89|67.49|68.46|66.06|0
1659552900000|2022-08-03 18:55:00|69.7|67.3|69.12|66.72|70.08|67.68|68.88|66.48|0
1659553200000|2022-08-03 19:00:00|68.93|66.53|70.27|67.87|70.56|68.16|68.35|65.95|0
1659553500000|2022-08-03 19:05:00|70.56|68.16|69.59|67.19|71.04|68.64|69.49|67.09|0
1659553800000|2022-08-03 19:10:00|69.49|67.09|69.1|66.7|69.59|67.19|68.34|65.94|0
1659554100000|2022-08-03 19:15:00|68.91|66.51|69.2|66.8|69.58|67.18|68.15|65.75|0
1659554400000|2022-08-03 19:20:00|69.29|66.89|69.19|66.79|69.67|67.27|68.81|66.41|0
1659554700000|2022-08-03 19:25:00|69|66.6|69|66.6|69.19|66.79|68.43|66.03|0
1659555000000|2022-08-03 19:30:00|68.9|66.5|69.95|67.55|69.95|67.55|68.71|66.31|0
1659555300000|2022-08-03 19:35:00|70.05|67.65|70.14|67.74|70.63|68.23|69.66|67.26|0
1659555600000|2022-08-03 19:40:00|70.24|67.84|71.99|69.59|72.18|69.78|69.76|67.36|0
1659555900000|2022-08-03 19:45:00|71.59|69.19|69.36|66.96|72.15|69.75|69.07|66.67|0
1659556200000|2022-08-03 19:50:00|69.45|67.05|69.54|67.14|70.62|68.22|69.16|66.76|0
1659556500000|2022-08-03 19:55:00|69.64|67.24|65.75|63.35|69.64|67.24|65.47|63.07|0
1659556800000|2022-08-03 20:00:00|66.31|63.91|65.19|62.79|66.31|63.91|64.73|62.33|0
1659557100000|2022-08-03 20:05:00|65.1|62.7|64.66|62.26|65.47|63.07|63.58|61.18|0
1659557400000|2022-08-03 20:10:00|64.75|62.35|65.02|62.62|65.3|62.9|64.75|62.35|0
1659557700000|2022-08-03 20:15:00|65.22|62.42|64.94|62.14|65.22|62.42|64.94|62.14|0
1659558000000|2022-08-03 20:20:00|64.85|62.05|64.2|61.4|64.85|62.05|64.2|61.4|0
1659558300000|2022-08-03 20:25:00|64.3|61.5|64.57|61.77|64.57|61.77|64.11|61.31|0
1659558600000|2022-08-03 20:30:00|64.84|62.04|64.65|61.85|65.12|62.32|64.51|61.71|0
1659558900000|2022-08-03 20:35:00|64.74|61.94|65.02|62.22|65.2|62.4|64.65|61.85|0
1659559200000|2022-08-03 20:40:00|65.06|62.26|65.38|62.58|65.47|62.67|65.02|62.22|0
1659559500000|2022-08-03 20:45:00|65.29|62.49|65.1|62.3|65.29|62.49|65.01|62.21|0
1659559800000|2022-08-03 20:50:00|65.19|62.39|65.01|62.21|65.28|62.48|65.01|62.21|0
1659560100000|2022-08-03 20:55:00|64.96|62.16|64.77|61.97|65|62.2|64.64|61.84|0
1659560400000|2022-08-03 21:00:00|64.81|62.01|65|62.2|65.03|62.23|64.81|62.01|0
1659560700000|2022-08-03 21:05:00|65.02|62.22|64.8|62|65.02|62.22|64.8|62|0
1659561000000|2022-08-03 21:10:00|64.79|61.99|64.78|61.98|64.85|62.05|64.75|61.95|0
1659561300000|2022-08-03 21:15:00|64.77|61.97|64.68|61.88|64.83|62.03|64.63|61.83|0
1659561600000|2022-08-03 21:20:00|64.71|61.91|64.88|62.08|64.88|62.08|64.6|61.8|0
1659561900000|2022-08-03 21:25:00|64.9|62.1|64.98|62.18|65.02|62.22|64.84|62.04|0
1659562200000|2022-08-03 21:30:00|64.97|62.17|64.96|62.16|65.05|62.25|64.96|62.16|0
1659562500000|2022-08-03 21:35:00|64.99|62.19|64.97|62.17|65|62.2|64.97|62.17|0
1659562800000|2022-08-03 21:40:00|64.96|62.16|65.01|62.21|65.03|62.23|64.92|62.12|0
1659563100000|2022-08-03 21:45:00|65.02|62.22|64.91|62.11|65.04|62.24|64.91|62.11|0
1659563400000|2022-08-03 21:50:00|64.79|61.99|64.79|61.99|64.83|62.03|64.67|61.87|0
1659563700000|2022-08-03 21:55:00|64.91|62.11|64.84|62.04|65.03|62.23|64.79|61.99|0
1659564000000|2022-08-03 22:00:00|64.72|61.92|63.85|61.05|64.72|61.92|63.67|60.87|0
1659564300000|2022-08-03 22:05:00|63.94|61.14|64.31|61.51|64.31|61.51|63.9|61.1|0
1659564600000|2022-08-03 22:10:00|64.35|61.55|64.58|61.78|64.67|61.87|64.03|61.23|0
1659564900000|2022-08-03 22:15:00|64.67|61.87|64.66|61.86|64.85|62.05|64.48|61.68|0
1659565200000|2022-08-03 22:20:00|64.75|61.95|64.93|62.13|65.03|62.23|64.66|61.86|0
1659565500000|2022-08-03 22:25:00|64.89|62.09|64.84|62.04|65.02|62.22|64.75|61.95|0
1659565800000|2022-08-03 22:30:00|64.88|62.08|64.38|61.58|65.02|62.22|64.29|61.49|0
1659566100000|2022-08-03 22:35:00|64.29|61.49|64.01|61.21|64.65|61.85|63.92|61.12|0
1659566400000|2022-08-03 22:40:00|64.19|61.39|64.1|61.3|64.37|61.57|63.82|61.02|0
1659566700000|2022-08-03 22:45:00|64.19|61.39|65.01|62.21|65.1|62.3|64.09|61.29|0
1659567000000|2022-08-03 22:50:00|65.1|62.3|64.73|61.93|65.19|62.39|64.55|61.75|0
1659567300000|2022-08-03 22:55:00|64.77|61.97|65|62.2|65.19|62.39|64.77|61.97|0
1659567600000|2022-08-03 23:00:00|64.95|62.15|64.81|62.01|64.95|62.15|64.26|61.46|0
1659567900000|2022-08-03 23:05:00|64.76|61.96|64.67|61.87|64.76|61.96|64.35|61.55|0
1659568200000|2022-08-03 23:10:00|64.58|61.78|64.57|61.77|64.81|62.01|64.35|61.55|0
1659568500000|2022-08-03 23:15:00|64.53|61.73|64.57|61.77|64.57|61.77|64.34|61.54|0
1659568800000|2022-08-03 23:20:00|64.52|61.72|64.61|61.81|64.61|61.81|64.34|61.54|0
1659569100000|2022-08-03 23:25:00|64.56|61.76|64.7|61.9|64.98|62.18|64.52|61.72|0
1659569400000|2022-08-03 23:30:00|64.61|61.81|64.42|61.62|64.79|61.99|64.42|61.62|0
1659569700000|2022-08-03 23:35:00|64.47|61.67|64.24|61.44|64.7|61.9|64.14|61.34|0
1659570000000|2022-08-03 23:40:00|64.14|61.34|64.41|61.61|64.51|61.71|64.14|61.34|0
1659570300000|2022-08-03 23:45:00|64.37|61.57|64.55|61.75|64.6|61.8|64.05|61.25|0
1659570600000|2022-08-03 23:50:00|64.59|61.79|64.5|61.7|64.59|61.79|64.22|61.42|0
1659570900000|2022-08-03 23:55:00|64.41|61.61|63.85|61.05|64.59|61.79|63.85|61.05|0
1659571200000|2022-08-04 00:00:00|63.67|60.87|63.4|60.6|63.67|60.87|63.13|60.33|0
1659571500000|2022-08-04 00:05:00|63.49|60.69|63.76|60.96|63.76|60.96|63.3|60.5|0
1659571800000|2022-08-04 00:10:00|63.85|61.05|64.12|61.32|64.34|61.54|63.66|60.86|0
1659572100000|2022-08-04 00:15:00|64.39|61.59|64.66|61.86|64.75|61.95|64.12|61.32|0
1659572400000|2022-08-04 00:20:00|64.75|61.95|65.07|62.27|65.68|62.88|64.75|61.95|0
1659572700000|2022-08-04 00:25:00|65.21|62.41|65.76|62.96|66.04|63.24|65.02|62.22|0
1659573000000|2022-08-04 00:30:00|65.71|62.91|65.85|63.05|66.51|63.71|65.67|62.87|0
1659573300000|2022-08-04 00:35:00|65.8|63|65.38|62.58|65.94|63.14|65.2|62.4|0
1659573600000|2022-08-04 00:40:00|65.29|62.49|65.47|62.67|66.31|63.51|65.29|62.49|0
1659573900000|2022-08-04 00:45:00|65.42|62.62|66.9|64.1|67.88|65.08|65.29|62.49|0
1659574200000|2022-08-04 00:50:00|66.95|64.15|66.99|64.19|67.09|64.29|66.72|63.92|0
1659574500000|2022-08-04 00:55:00|67.13|64.33|67.55|64.75|67.64|64.84|67.13|64.33|0
1659574800000|2022-08-04 01:00:00|67.46|64.66|67.66|64.86|68.41|65.61|67.46|64.66|0
1659575100000|2022-08-04 01:05:00|67.57|64.77|67.94|65.14|68.13|65.33|67.47|64.67|0
1659575400000|2022-08-04 01:10:00|67.89|65.09|67.28|64.48|67.94|65.14|67.19|64.39|0
1659575700000|2022-08-04 01:15:00|67.47|64.67|68.02|65.22|68.21|65.41|67.37|64.57|0
1659576000000|2022-08-04 01:20:00|68.07|65.27|68.11|65.31|68.68|65.88|67.93|65.13|0
1659576300000|2022-08-04 01:25:00|68.16|65.36|68.3|65.5|68.53|65.73|68.02|65.22|0
1659576600000|2022-08-04 01:30:00|68.39|65.59|68.67|65.87|68.86|66.06|67.92|65.12|0
1659576900000|2022-08-04 01:35:00|68.77|65.97|69.05|66.25|69.14|66.34|68.48|65.68|0
1659577200000|2022-08-04 01:40:00|69.14|66.34|68.57|65.77|69.14|66.34|68.47|65.67|0
1659577500000|2022-08-04 01:45:00|68.66|65.86|68.19|65.39|68.85|66.05|68.09|65.29|0
1659577800000|2022-08-04 01:50:00|68.09|65.29|67.81|65.01|68.09|65.29|67.81|65.01|0
1659578100000|2022-08-04 01:55:00|67.9|65.1|67.8|65|68.09|65.29|67.71|64.91|0
1659578400000|2022-08-04 02:00:00|67.85|65.05|68.27|65.47|68.36|65.56|67.71|64.91|0
1659578700000|2022-08-04 02:05:00|68.31|65.51|68.17|65.37|68.36|65.56|68.08|65.28|0
1659579000000|2022-08-04 02:10:00|68.12|65.32|67.32|64.52|68.12|65.32|67.14|64.34|0
1659579300000|2022-08-04 02:15:00|67.42|64.62|67.32|64.52|67.46|64.66|67.04|64.24|0
1659579600000|2022-08-04 02:20:00|67.41|64.61|66.94|64.14|67.41|64.61|66.85|64.05|0
1659579900000|2022-08-04 02:25:00|66.99|64.19|66.66|63.86|66.99|64.19|66.39|63.59|0
1659580200000|2022-08-04 02:30:00|66.75|63.95|66.56|63.76|66.85|64.05|66.29|63.49|0
1659580500000|2022-08-04 02:35:00|66.47|63.67|66.01|63.21|66.66|63.86|65.82|63.02|0
1659580800000|2022-08-04 02:40:00|65.96|63.16|66.28|63.48|66.28|63.48|65.82|63.02|0
1659581100000|2022-08-04 02:45:00|66.23|63.43|66.74|63.94|66.74|63.94|66.19|63.39|0
1659581400000|2022-08-04 02:50:00|66.65|63.85|66.55|63.75|66.74|63.94|66.46|63.66|0
1659581700000|2022-08-04 02:55:00|66.5|63.7|67.29|64.49|67.38|64.58|66.36|63.56|0
1659582000000|2022-08-04 03:00:00|67.38|64.58|66.82|64.02|67.38|64.58|66.73|63.93|0
1659582300000|2022-08-04 03:05:00|66.73|63.93|67.28|64.48|67.28|64.48|66.73|63.93|0
1659582600000|2022-08-04 03:10:00|67.37|64.57|67.18|64.38|67.37|64.57|66.91|64.11|0
1659582900000|2022-08-04 03:15:00|67.09|64.29|67.27|64.47|67.37|64.57|67.09|64.29|0
1659583200000|2022-08-04 03:20:00|67.18|64.38|67.17|64.37|67.37|64.57|67.17|64.37|0
1659583500000|2022-08-04 03:25:00|67.08|64.28|66.57|63.77|67.08|64.28|66.52|63.72|0
1659583800000|2022-08-04 03:30:00|66.61|63.81|66.61|63.81|66.8|64|66.06|63.26|0
1659584100000|2022-08-04 03:35:00|66.56|63.76|66.51|63.71|66.61|63.81|66.24|63.44|0
1659584400000|2022-08-04 03:40:00|66.42|63.62|65.86|63.06|66.6|63.8|65.86|63.06|0
1659584700000|2022-08-04 03:45:00|65.77|62.97|65.22|62.42|65.77|62.97|65.22|62.42|0
1659585000000|2022-08-04 03:50:00|65.26|62.46|65.76|62.96|65.76|62.96|65.22|62.42|0
1659585300000|2022-08-04 03:55:00|65.81|63.01|66.04|63.24|66.04|63.24|65.62|62.82|0
1659585600000|2022-08-04 04:00:00|65.99|63.19|66.12|63.32|66.22|63.42|65.94|63.14|0
1659585900000|2022-08-04 04:05:00|66.03|63.23|66.26|63.46|66.4|63.6|65.98|63.18|0
1659586200000|2022-08-04 04:10:00|66.21|63.41|66.39|63.59|66.67|63.87|66.21|63.41|0
1659586500000|2022-08-04 04:15:00|66.34|63.54|66.3|63.5|66.34|63.54|66.11|63.31|0
1659586800000|2022-08-04 04:20:00|66.2|63.4|65.97|63.17|66.3|63.5|65.92|63.12|0
1659587100000|2022-08-04 04:25:00|66.02|63.22|66.01|63.21|66.11|63.31|65.83|63.03|0
1659587400000|2022-08-04 04:30:00|66.06|63.26|66.56|63.76|66.56|63.76|66.06|63.26|0
1659587700000|2022-08-04 04:35:00|66.61|63.81|66.37|63.57|66.75|63.95|66.37|63.57|0
1659588000000|2022-08-04 04:40:00|66.42|63.62|66.37|63.57|66.46|63.66|66.37|63.57|0
1659588300000|2022-08-04 04:45:00|66.46|63.66|66.55|63.75|66.65|63.85|66.41|63.61|0
1659588600000|2022-08-04 04:50:00|66.64|63.84|66.36|63.56|66.83|64.03|66.36|63.56|0
1659588900000|2022-08-04 04:55:00|66.45|63.65|66.26|63.46|66.54|63.74|66.17|63.37|0
1659589200000|2022-08-04 05:00:00|66.31|63.51|66.3|63.5|66.91|64.11|66.26|63.46|0
1659589500000|2022-08-04 05:05:00|66.26|63.46|65.61|62.81|66.3|63.5|65.61|62.81|0
1659589800000|2022-08-04 05:10:00|65.66|62.86|65.61|62.81|66.07|63.27|65.52|62.72|0
1659590100000|2022-08-04 05:15:00|65.56|62.76|66.29|63.49|66.43|63.63|65.56|62.76|0
1659590400000|2022-08-04 05:20:00|66.25|63.45|66.61|63.81|66.62|63.82|66.06|63.26|0
1659590700000|2022-08-04 05:25:00|66.71|63.91|66.33|63.53|66.8|64|66.24|63.44|0
1659591000000|2022-08-04 05:30:00|66.43|63.63|66.79|63.99|67.02|64.22|65.96|63.16|0
1659591300000|2022-08-04 05:35:00|66.88|64.08|66.46|63.66|67.07|64.27|66.42|63.62|0
1659591600000|2022-08-04 05:40:00|66.51|63.71|66.41|63.61|66.88|64.08|66.32|63.52|0
1659591900000|2022-08-04 05:45:00|66.32|63.52|65.86|63.06|66.32|63.52|65.76|62.96|0
1659592200000|2022-08-04 05:50:00|65.76|62.96|66.31|63.51|66.59|63.79|65.76|62.96|0
1659592500000|2022-08-04 05:55:00|66.36|63.56|65.62|62.82|66.68|63.88|65.48|62.68|0
1659592800000|2022-08-04 06:00:00|65.57|62.77|65.75|62.95|65.94|63.14|65.11|62.31|0
1659593100000|2022-08-04 06:05:00|65.66|62.86|65.93|63.13|66.39|63.59|65.57|62.77|0
1659593400000|2022-08-04 06:10:00|66.12|63.32|65.93|63.13|66.12|63.32|65.38|62.58|0
1659593700000|2022-08-04 06:15:00|65.84|63.04|65.56|62.76|65.84|63.04|65.28|62.48|0
1659594000000|2022-08-04 06:20:00|65.51|62.71|65.78|62.98|65.96|63.16|65.46|62.66|0
1659594300000|2022-08-04 06:25:00|65.83|63.03|65.82|63.02|66.29|63.49|65.74|62.94|0
1659594600000|2022-08-04 06:30:00|65.68|62.88|66.33|63.53|66.37|63.57|65.36|62.56|0
1659594900000|2022-08-04 06:35:00|66.28|63.48|65.95|63.15|66.37|63.57|65.73|62.93|0
1659595200000|2022-08-04 06:40:00|66|63.2|65.95|63.15|66.18|63.38|65.72|62.92|0
1659595500000|2022-08-04 06:45:00|65.9|63.1|65.81|63.01|66|63.2|65.62|62.82|0
1659595800000|2022-08-04 06:50:00|65.72|62.92|65.48|62.68|65.72|62.92|65.26|62.46|0
1659596100000|2022-08-04 06:55:00|65.53|62.73|65.16|62.36|65.71|62.91|65.07|62.27|0
1659596400000|2022-08-04 07:00:00|65.34|62.54|65.89|63.09|66.16|63.36|64.7|61.9|0
1659596700000|2022-08-04 07:05:00|65.69|63.29|66.98|64.58|67.26|64.86|65.59|63.19|0
1659597000000|2022-08-04 07:10:00|66.89|64.49|66.51|64.11|66.89|64.49|65.82|63.42|0
1659597300000|2022-08-04 07:15:00|66.6|64.2|67.11|64.71|67.25|64.85|66.14|63.74|0
1659597600000|2022-08-04 07:20:00|67.16|64.76|67.53|65.13|67.62|65.22|66.51|64.11|0
1659597900000|2022-08-04 07:25:00|67.44|65.04|67.9|65.5|67.9|65.5|67.39|64.99|0
1659598200000|2022-08-04 07:30:00|68|65.6|67.66|65.26|68.56|66.16|67.62|65.22|0
1659598500000|2022-08-04 07:35:00|67.62|65.22|67.24|64.84|68.13|65.73|67.24|64.84|0
1659598800000|2022-08-04 07:40:00|67.19|64.79|66.95|64.55|67.19|64.79|66.77|64.37|0
1659599100000|2022-08-04 07:45:00|67.05|64.65|66.95|64.55|67.14|64.74|66.72|64.32|0
1659599400000|2022-08-04 07:50:00|66.99|64.59|66.9|64.5|67.51|65.11|66.85|64.45|0
1659599700000|2022-08-04 07:55:00|66.85|64.45|67.13|64.73|67.6|65.2|66.66|64.26|0
1659600000000|2022-08-04 08:00:00|67.22|64.82|65.92|63.52|67.22|64.82|65.73|63.33|0
1659600300000|2022-08-04 08:05:00|66.01|63.61|66.47|64.07|66.47|64.07|65.92|63.52|0
1659600600000|2022-08-04 08:10:00|66.37|63.97|66.56|64.16|66.6|64.2|65.96|63.56|0
1659600900000|2022-08-04 08:15:00|66.6|64.2|67.58|65.18|67.62|65.22|66.51|64.11|0
1659601200000|2022-08-04 08:20:00|67.53|65.13|67.2|64.8|67.67|65.27|66.92|64.52|0
1659601500000|2022-08-04 08:25:00|67.15|64.75|66.64|64.24|67.15|64.75|66.54|64.14|0
1659601800000|2022-08-04 08:30:00|66.68|64.28|66.45|64.05|66.82|64.42|66.36|63.96|0
1659602100000|2022-08-04 08:35:00|66.54|64.14|66.26|63.86|66.58|64.18|66.07|63.67|0
1659602400000|2022-08-04 08:40:00|66.35|63.95|65.98|63.58|66.35|63.95|65.84|63.44|0
1659602700000|2022-08-04 08:45:00|66.16|63.76|66.11|63.71|66.25|63.85|65.93|63.53|0
1659603000000|2022-08-04 08:50:00|66.02|63.62|66.25|63.85|66.29|63.89|65.74|63.34|0
1659603300000|2022-08-04 08:55:00|66.2|63.8|65.87|63.47|66.25|63.85|65.78|63.38|0
1659603600000|2022-08-04 09:00:00|65.92|63.52|66.05|63.65|66.24|63.84|65.87|63.47|0
1659603900000|2022-08-04 09:05:00|65.96|63.56|65.86|63.46|65.96|63.56|65.17|62.77|0
1659604200000|2022-08-04 09:10:00|65.96|63.56|66.6|64.2|66.79|64.39|65.91|63.51|0
1659604500000|2022-08-04 09:15:00|66.69|64.29|66.88|64.48|67.25|64.85|66.51|64.11|0
1659604800000|2022-08-04 09:20:00|66.97|64.57|67.53|65.13|67.53|65.13|66.97|64.57|0
1659605100000|2022-08-04 09:25:00|67.71|65.31|68.94|66.54|69.04|66.64|67.71|65.31|0
1659605400000|2022-08-04 09:30:00|68.85|66.45|67.85|65.45|69.04|66.64|67.85|65.45|0
1659605700000|2022-08-04 09:35:00|67.8|65.4|68.36|65.96|68.46|66.06|67.7|65.3|0
1659606000000|2022-08-04 09:40:00|68.31|65.91|68.08|65.68|68.46|66.06|68.08|65.68|0
1659606300000|2022-08-04 09:45:00|68.26|65.86|69.88|67.48|70.02|67.62|68.08|65.68|0
1659606600000|2022-08-04 09:50:00|69.98|67.58|69.49|67.09|70.36|67.96|69.4|67|0
1659606900000|2022-08-04 09:55:00|69.21|66.81|69.58|67.18|69.87|67.47|69.21|66.81|0
1659607200000|2022-08-04 10:00:00|69.53|67.13|71.22|68.82|71.22|68.82|69.39|66.99|0
1659607500000|2022-08-04 10:05:00|71.12|68.72|70.93|68.53|71.61|69.21|70.83|68.43|0
1659607800000|2022-08-04 10:10:00|71.02|68.62|71.51|69.11|71.51|69.11|70.63|68.23|0
1659608100000|2022-08-04 10:15:00|71.6|69.2|72.09|69.69|72.34|69.94|71.55|69.15|0
1659608400000|2022-08-04 10:20:00|72.19|69.79|71.99|69.59|72.38|69.98|71.7|69.3|0
1659608700000|2022-08-04 10:25:00|71.94|69.54|71.98|69.58|72.13|69.73|71.5|69.1|0
1659609000000|2022-08-04 10:30:00|72.18|69.78|73.06|70.66|73.26|70.86|71.59|69.19|0
1659609300000|2022-08-04 10:35:00|73.11|70.71|73.76|71.36|73.86|71.46|72.57|70.17|0
1659609600000|2022-08-04 10:40:00|73.66|71.26|72.46|70.06|73.75|71.35|72.46|70.06|0
1659609900000|2022-08-04 10:45:00|72.56|70.16|72.36|69.96|72.76|70.36|72.17|69.77|0
1659610200000|2022-08-04 10:50:00|72.41|70.01|71.87|69.47|72.46|70.06|71.67|69.27|0
1659610500000|2022-08-04 10:55:00|71.86|69.46|71.52|69.12|71.91|69.51|71.37|68.97|0
1659610800000|2022-08-04 11:00:00|71.47|69.07|71.56|69.16|71.96|69.56|70.59|68.19|0
1659611100000|2022-08-04 11:05:00|71.61|69.21|70.78|68.38|72.05|69.65|70.68|68.28|0
1659611400000|2022-08-04 11:10:00|70.88|68.48|70.29|67.89|70.88|68.48|70.1|67.7|0
1659611700000|2022-08-04 11:15:00|70.39|67.99|70.19|67.79|70.68|68.28|69.95|67.55|0
1659612000000|2022-08-04 11:20:00|70.1|67.7|69.42|67.02|70.1|67.7|69.42|67.02|0
1659612300000|2022-08-04 11:25:00|69.47|67.07|69.32|66.92|69.9|67.5|69.32|66.92|0
1659612600000|2022-08-04 11:30:00|69.22|66.82|70.08|67.68|70.18|67.78|69.22|66.82|0
1659612900000|2022-08-04 11:35:00|69.99|67.59|70.37|67.97|70.37|67.97|69.6|67.2|0
1659613200000|2022-08-04 11:40:00|70.27|67.87|69.79|67.39|70.46|68.06|69.79|67.39|0
1659613500000|2022-08-04 11:45:00|69.69|67.29|69.4|67|69.69|67.29|68.83|66.43|0
1659613800000|2022-08-04 11:50:00|69.3|66.9|67.79|65.39|69.49|67.09|67.79|65.39|0
1659614100000|2022-08-04 11:55:00|67.7|65.3|66.75|64.35|68.07|65.67|66.7|64.3|0
1659614400000|2022-08-04 12:00:00|66.84|64.44|67.78|65.38|68.16|65.76|66.38|63.98|0
1659614700000|2022-08-04 12:05:00|67.88|65.48|67.59|65.19|68.35|65.95|67.59|65.19|0
1659615000000|2022-08-04 12:10:00|67.49|65.09|66.65|64.25|67.68|65.28|66.65|64.25|0
1659615300000|2022-08-04 12:15:00|66.74|64.34|67.58|65.18|67.68|65.28|66.65|64.25|0
1659615600000|2022-08-04 12:20:00|67.68|65.28|67.96|65.56|68.14|65.74|67.39|64.99|0
1659615900000|2022-08-04 12:25:00|67.95|65.55|68.19|65.79|68.43|66.03|67.67|65.27|0
1659616200000|2022-08-04 12:30:00|68.14|65.74|68.99|66.59|69.19|66.79|67.29|64.89|0
1659616500000|2022-08-04 12:35:00|69.09|66.69|69.57|67.17|69.66|67.26|68.61|66.21|0
1659616800000|2022-08-04 12:40:00|69.66|67.26|70.18|67.78|70.23|67.83|69.08|66.68|0
1659617100000|2022-08-04 12:45:00|70.23|67.83|70.13|67.73|70.42|68.02|69.17|66.77|0
1659617400000|2022-08-04 12:50:00|70.03|67.63|71.09|68.69|71.38|68.98|69.74|67.34|0
1659617700000|2022-08-04 12:55:00|70.99|68.59|70.7|68.3|70.99|68.59|70.51|68.11|0
1659618000000|2022-08-04 13:00:00|70.51|68.11|68.02|65.62|70.6|68.2|67.74|65.34|0
1659618300000|2022-08-04 13:05:00|67.92|65.52|68.03|65.63|68.68|66.28|67.02|64.62|0
1659618600000|2022-08-04 13:10:00|67.94|65.54|68.31|65.91|68.79|66.39|67.84|65.44|0
1659618900000|2022-08-04 13:15:00|68.4|66|66.34|63.94|68.69|66.29|66.16|63.76|0
1659619200000|2022-08-04 13:20:00|66.43|64.03|67.08|64.68|67.17|64.77|65.97|63.57|0
1659619500000|2022-08-04 13:25:00|66.99|64.59|67.08|64.68|67.17|64.77|65.96|63.56|0
1659619800000|2022-08-04 13:30:00|67.17|64.77|65.04|62.64|67.68|65.28|64.77|62.37|0
1659620100000|2022-08-04 13:35:00|64.95|62.55|64.13|61.73|66.88|64.48|63.86|61.46|0
1659620400000|2022-08-04 13:40:00|63.95|61.55|68.76|66.36|68.95|66.55|63.95|61.55|0
1659620700000|2022-08-04 13:45:00|68.95|66.55|68.19|65.79|69.71|67.31|67.53|65.13|0
1659621000000|2022-08-04 13:50:00|68.09|65.69|67.53|65.13|68.61|66.21|65.39|62.99|0
1659621300000|2022-08-04 13:55:00|67.43|65.03|68.42|66.02|70.03|67.63|66.87|64.47|0
1659621600000|2022-08-04 14:00:00|68.51|66.11|69.93|67.53|70.22|67.82|67.76|65.36|0
1659621900000|2022-08-04 14:05:00|69.74|67.34|68.88|66.48|70.79|68.39|68.27|65.87|0
1659622200000|2022-08-04 14:10:00|69.07|66.67|67.37|64.97|69.45|67.05|67.19|64.79|0
1659622500000|2022-08-04 14:15:00|67.56|65.16|65.57|63.17|68.4|66|63.99|61.59|0
1659622800000|2022-08-04 14:20:00|65.66|63.26|65.61|63.21|66.72|64.32|64.35|61.95|0
1659623100000|2022-08-04 14:25:00|65.52|63.12|65.06|62.66|66.81|64.41|64.52|62.12|0
1659623400000|2022-08-04 14:30:00|64.88|62.48|62.99|60.59|65.7|63.3|62.64|60.24|0
1659623700000|2022-08-04 14:35:00|62.81|60.41|61.75|59.35|62.9|60.5|61.23|58.83|0
1659624000000|2022-08-04 14:40:00|61.66|59.26|62.58|60.18|63.02|60.62|61.14|58.74|0
1659624300000|2022-08-04 14:45:00|62.22|59.82|65.35|62.95|65.81|63.41|62.22|59.82|0
1659624600000|2022-08-04 14:50:00|65.44|63.04|66.26|63.86|66.73|64.33|64.99|62.59|0
1659624900000|2022-08-04 14:55:00|66.45|64.05|66.81|64.41|67.84|65.44|66.22|63.82|0
1659625200000|2022-08-04 15:00:00|66.91|64.51|66.07|63.67|67.93|65.53|65.89|63.49|0
1659625500000|2022-08-04 15:05:00|65.98|63.58|66.34|63.94|67.64|65.24|65.98|63.58|0
1659625800000|2022-08-04 15:10:00|66.25|63.85|63.98|61.58|66.99|64.59|63.98|61.58|0
1659626100000|2022-08-04 15:15:00|63.71|61.31|65.33|62.93|65.79|63.39|63.17|60.77|0
1659626400000|2022-08-04 15:20:00|65.42|63.02|65.09|62.69|67.75|65.35|65|62.6|0
1659626700000|2022-08-04 15:25:00|65.18|62.78|63.93|61.53|66.27|63.87|62.94|60.54|0
1659627000000|2022-08-04 15:30:00|64.02|61.62|64.74|62.34|65.47|63.07|63.83|61.43|0
1659627300000|2022-08-04 15:35:00|64.92|62.52|61.87|59.47|65.1|62.7|61.87|59.47|0
1659627600000|2022-08-04 15:40:00|61.96|59.56|63.64|61.24|64.09|61.69|61.87|59.47|0
1659627900000|2022-08-04 15:45:00|63.91|61.51|65.73|63.33|66.1|63.7|63.73|61.33|0
1659628200000|2022-08-04 15:50:00|65.64|63.24|67.3|64.9|67.67|65.27|65.54|63.14|0
1659628500000|2022-08-04 15:55:00|67.2|64.8|67.39|64.99|67.95|65.55|66.74|64.34|0
1659628800000|2022-08-04 16:00:00|67.48|65.08|66.04|63.64|67.85|65.45|65.9|63.5|0
1659629100000|2022-08-04 16:05:00|65.99|63.59|66.91|64.51|67.01|64.61|65.81|63.41|0
1659629400000|2022-08-04 16:10:00|66.82|64.42|67.37|64.97|68.6|66.2|66.73|64.33|0
1659629700000|2022-08-04 16:15:00|67.19|64.79|67.09|64.69|67.47|65.07|66.07|63.67|0
1659630000000|2022-08-04 16:20:00|67|64.6|68.02|65.62|68.12|65.72|66.63|64.23|0
1659630300000|2022-08-04 16:25:00|68.12|65.72|68.39|65.99|68.59|66.19|67.74|65.34|0
1659630600000|2022-08-04 16:30:00|68.3|65.9|67.92|65.52|68.3|65.9|66.89|64.49|0
1659630900000|2022-08-04 16:35:00|68.01|65.61|67.07|64.67|68.01|65.61|66.52|64.12|0
1659631200000|2022-08-04 16:40:00|67.03|64.63|66.42|64.02|67.45|65.05|65.41|63.01|0
1659631500000|2022-08-04 16:45:00|66.51|64.11|62.97|60.57|66.51|64.11|62.79|60.39|0
1659631800000|2022-08-04 16:50:00|62.88|60.48|63.77|61.37|64.13|61.73|62.79|60.39|0
1659632100000|2022-08-04 16:55:00|63.86|61.46|63.23|60.83|63.95|61.55|63.05|60.65|0
1659632400000|2022-08-04 17:00:00|63.14|60.74|63.05|60.65|64.76|62.36|63.05|60.65|0
1659632700000|2022-08-04 17:05:00|62.96|60.56|64.4|62|64.49|62.09|62.6|60.2|0
1659633000000|2022-08-04 17:10:00|64.31|61.91|65.22|62.82|65.49|63.09|63.85|61.45|0
1659633300000|2022-08-04 17:15:00|65.12|62.72|65.58|63.18|66.13|63.73|65.03|62.63|0
1659633600000|2022-08-04 17:20:00|65.76|63.36|65.85|63.45|66.59|64.19|64.12|61.72|0
1659633900000|2022-08-04 17:25:00|65.94|63.54|66.77|64.37|67.15|64.75|65.94|63.54|0
1659634200000|2022-08-04 17:30:00|66.59|64.19|67.61|65.21|67.61|65.21|66.03|63.63|0
1659634500000|2022-08-04 17:35:00|67.71|65.31|66.88|64.48|68.08|65.68|66.88|64.48|0
1659634800000|2022-08-04 17:40:00|66.97|64.57|66.13|63.73|67.16|64.76|65.48|63.08|0
1659635100000|2022-08-04 17:45:00|66.04|63.64|67.34|64.94|67.34|64.94|65.48|63.08|0
1659635400000|2022-08-04 17:50:00|67.25|64.85|66.12|63.72|67.29|64.89|65.75|63.35|0
1659635700000|2022-08-04 17:55:00|66.03|63.63|65.66|63.26|66.12|63.72|64.74|62.34|0
1659636000000|2022-08-04 18:00:00|65.56|63.16|66.11|63.71|66.11|63.71|64.92|62.52|0
1659636300000|2022-08-04 18:05:00|66.02|63.62|64.91|62.51|66.49|64.09|64.73|62.33|0
1659636600000|2022-08-04 18:10:00|64.82|62.42|64.36|61.96|65.37|62.97|63.63|61.23|0
1659636900000|2022-08-04 18:15:00|64.18|61.78|65.27|62.87|65.36|62.96|64.08|61.68|0
1659637200000|2022-08-04 18:20:00|65.18|62.78|64.26|61.86|65.27|62.87|64.26|61.86|0
1659637500000|2022-08-04 18:25:00|64.35|61.95|65.72|63.32|66|63.6|64.26|61.86|0
1659637800000|2022-08-04 18:30:00|65.82|63.42|65.72|63.32|66.47|64.07|65.58|63.18|0
1659638100000|2022-08-04 18:35:00|65.81|63.41|65.07|62.67|65.81|63.41|64.16|61.76|0
1659638400000|2022-08-04 18:40:00|64.89|62.49|65.43|63.03|65.43|63.03|63.61|61.21|0
1659638700000|2022-08-04 18:45:00|65.34|62.94|65.62|63.22|65.89|63.49|64.52|62.12|0
1659639000000|2022-08-04 18:50:00|65.71|63.31|66.17|63.77|66.92|64.52|65.61|63.21|0
1659639300000|2022-08-04 18:55:00|66.07|63.67|65.89|63.49|66.63|64.23|65.52|63.12|0
1659639600000|2022-08-04 19:00:00|65.7|63.3|66.3|63.9|66.35|63.95|65.24|62.84|0
1659639900000|2022-08-04 19:05:00|66.25|63.85|66.53|64.13|66.72|64.32|65.6|63.2|0
1659640200000|2022-08-04 19:10:00|66.62|64.22|67.84|65.44|68.22|65.82|66.48|64.08|0
1659640500000|2022-08-04 19:15:00|68.03|65.63|68.21|65.81|68.69|66.29|67.65|65.25|0
1659640800000|2022-08-04 19:20:00|68.31|65.91|66.8|64.4|68.31|65.91|66.7|64.3|0
1659641100000|2022-08-04 19:25:00|66.7|64.3|67.26|64.86|67.64|65.24|66.24|63.84|0
1659641400000|2022-08-04 19:30:00|67.36|64.96|64.6|62.2|67.36|64.96|64.42|62.02|0
1659641700000|2022-08-04 19:35:00|64.51|62.11|64.5|62.1|65.89|63.49|64.41|62.01|0
1659642000000|2022-08-04 19:40:00|64.36|61.96|62.86|60.46|64.6|62.2|62.86|60.46|0
1659642300000|2022-08-04 19:45:00|62.95|60.55|63.04|60.64|63.67|61.27|62.5|60.1|0
1659642600000|2022-08-04 19:50:00|63.95|61.55|63.85|61.45|64.31|61.91|63.21|60.81|0
1659642900000|2022-08-04 19:55:00|63.67|61.27|64.12|61.72|64.49|62.09|62.76|60.36|0
1659643200000|2022-08-04 20:00:00|64.3|61.9|65.5|63.1|65.97|63.57|64.3|61.9|0
1659643500000|2022-08-04 20:05:00|65.59|63.19|64.57|62.17|65.59|63.19|64.57|62.17|0
1659643800000|2022-08-04 20:10:00|64.66|62.26|64.29|61.89|64.76|62.36|64.02|61.62|0
1659644100000|2022-08-04 20:15:00|64.22|61.42|64.21|61.41|64.31|61.51|63.76|60.96|0
1659644400000|2022-08-04 20:20:00|64.26|61.46|64.12|61.32|64.3|61.5|63.94|61.14|0
1659644700000|2022-08-04 20:25:00|64.21|61.41|64.2|61.4|64.3|61.5|64.11|61.31|0
1659645000000|2022-08-04 20:30:00|64.11|61.31|64.29|61.49|64.38|61.58|64.11|61.31|0
1659645300000|2022-08-04 20:35:00|64.57|61.77|64.38|61.58|64.66|61.86|64.2|61.4|0
1659645600000|2022-08-04 20:40:00|64.29|61.49|64.1|61.3|64.38|61.58|64.1|61.3|0
1659645900000|2022-08-04 20:45:00|64.19|61.39|64.46|61.66|64.74|61.94|64.19|61.39|0
1659646200000|2022-08-04 20:50:00|64.56|61.76|64.46|61.66|64.65|61.85|64.37|61.57|0
1659646500000|2022-08-04 20:55:00|64.41|61.61|64.04|61.24|64.46|61.66|64.04|61.24|0
1659646800000|2022-08-04 21:00:00|64.26|61.46|64.35|61.55|64.35|61.55|64.26|61.46|0
1659647100000|2022-08-04 21:05:00|64.31|61.51|64.33|61.53|64.35|61.55|64.31|61.51|0
1659647400000|2022-08-04 21:10:00|64.3|61.5|64.41|61.61|64.48|61.68|64.3|61.5|0
1659647700000|2022-08-04 21:15:00|64.45|61.65|64.51|61.71|64.51|61.71|64.44|61.64|0
1659648000000|2022-08-04 21:20:00|64.49|61.69|64.36|61.56|64.49|61.69|64.36|61.56|0
1659648300000|2022-08-04 21:25:00|64.34|61.54|64.33|61.53|64.38|61.58|64.32|61.52|0
1659648900000|2022-08-04 21:35:00|64.32|61.52|64.31|61.51|64.4|61.6|64.23|61.43|0
1659649200000|2022-08-04 21:40:00|64.35|61.55|64.52|61.72|64.59|61.79|64.32|61.52|0
1659649500000|2022-08-04 21:45:00|64.61|61.81|64.54|61.74|64.75|61.95|64.39|61.59|0
1659649800000|2022-08-04 21:50:00|64.51|61.71|64.66|61.86|64.75|61.95|64.4|61.6|0
1659650100000|2022-08-04 21:55:00|64.62|61.82|64.48|61.68|64.62|61.82|64.36|61.56|0
1659650400000|2022-08-04 22:00:00|64.09|61.29|64.22|61.42|64.27|61.47|63.77|60.97|0
1659650700000|2022-08-04 22:05:00|64.27|61.47|63.58|60.78|64.4|61.6|63.58|60.78|0
1659651000000|2022-08-04 22:10:00|63.67|60.87|63.71|60.91|64.03|61.23|63.4|60.6|0
1659651300000|2022-08-04 22:15:00|63.76|60.96|64.12|61.32|64.21|61.41|63.76|60.96|0
1659651600000|2022-08-04 22:20:00|64.16|61.36|64.39|61.59|64.76|61.96|64.16|61.36|0
1659651900000|2022-08-04 22:25:00|64.34|61.54|64.2|61.4|64.34|61.54|64.02|61.22|0
1659652200000|2022-08-04 22:30:00|64.25|61.45|64.56|61.76|64.66|61.86|64.2|61.4|0
1659652500000|2022-08-04 22:35:00|64.52|61.72|64.65|61.85|64.74|61.94|64.38|61.58|0
1659652800000|2022-08-04 22:40:00|64.74|61.94|64.56|61.76|64.93|62.13|64.56|61.76|0
1659653100000|2022-08-04 22:45:00|64.51|61.71|64.46|61.66|64.65|61.85|64.37|61.57|0
1659653400000|2022-08-04 22:50:00|64.41|61.61|64.55|61.75|64.64|61.84|64.37|61.57|0
1659653700000|2022-08-04 22:55:00|64.46|61.66|64.45|61.65|64.73|61.93|64.45|61.65|0
1659654000000|2022-08-04 23:00:00|64.54|61.74|65.09|62.29|65.37|62.57|64.45|61.65|0
1659654300000|2022-08-04 23:05:00|65.28|62.48|65.5|62.7|65.79|62.99|65.28|62.48|0
1659654600000|2022-08-04 23:10:00|65.55|62.75|65.36|62.56|65.92|63.12|65.36|62.56|0
1659654900000|2022-08-04 23:15:00|65.41|62.61|65.36|62.56|65.64|62.84|65.27|62.47|0
1659655200000|2022-08-04 23:20:00|65.4|62.6|65.54|62.74|65.63|62.83|65.26|62.46|0
1659655500000|2022-08-04 23:25:00|65.49|62.69|65.26|62.46|65.54|62.74|65.26|62.46|0
1659655800000|2022-08-04 23:30:00|65.17|62.37|65.53|62.73|65.76|62.96|65.17|62.37|0
1659656100000|2022-08-04 23:35:00|65.48|62.68|65.62|62.82|65.72|62.92|65.48|62.68|0
1659656400000|2022-08-04 23:40:00|65.53|62.73|65.62|62.82|65.62|62.82|65.43|62.63|0
1659656700000|2022-08-04 23:45:00|65.71|62.91|65.75|62.95|65.8|63|65.43|62.63|0
1659657000000|2022-08-04 23:50:00|65.8|63|65.47|62.67|65.8|63|65.42|62.62|0
1659657300000|2022-08-04 23:55:00|65.52|62.72|64.59|61.79|65.52|62.72|64.59|61.79|0
1659657600000|2022-08-05 00:00:00|64.87|62.07|64.72|61.92|65.74|62.94|64.63|61.83|0
1659657900000|2022-08-05 00:05:00|64.77|61.97|65.04|62.24|65.23|62.43|64.49|61.69|0
1659658200000|2022-08-05 00:10:00|65.13|62.33|65.32|62.52|65.41|62.61|64.95|62.15|0
1659658500000|2022-08-05 00:15:00|65.5|62.7|65.78|62.98|66.15|63.35|65.32|62.52|0
1659658800000|2022-08-05 00:20:00|65.73|62.93|65.77|62.97|66.15|63.35|65.68|62.88|0
1659659100000|2022-08-05 00:25:00|65.87|63.07|65.91|63.11|66|63.2|65.77|62.97|0
1659659400000|2022-08-05 00:30:00|65.86|63.06|65.13|62.33|66.05|63.25|65.13|62.33|0
1659659700000|2022-08-05 00:35:00|65.23|62.43|65.04|62.24|65.41|62.61|65.04|62.24|0
1659660000000|2022-08-05 00:40:00|65.08|62.28|64.48|61.68|65.13|62.33|64.48|61.68|0
1659660300000|2022-08-05 00:45:00|64.57|61.77|64.84|62.04|64.98|62.18|64.57|61.77|0
1659660600000|2022-08-05 00:50:00|64.89|62.09|65.16|62.36|65.31|62.51|64.89|62.09|0
1659660900000|2022-08-05 00:55:00|65.12|62.32|65.11|62.31|65.49|62.69|65.07|62.27|0
1659661200000|2022-08-05 01:00:00|65.02|62.22|65.25|62.45|65.3|62.5|65.02|62.22|0
1659661500000|2022-08-05 01:05:00|65.3|62.5|66.23|63.43|66.61|63.81|65.2|62.4|0
1659661800000|2022-08-05 01:10:00|66.18|63.38|66.32|63.52|66.32|63.52|65.95|63.15|0
1659662100000|2022-08-05 01:15:00|66.41|63.61|66.83|64.03|66.88|64.08|66.22|63.42|0
1659662400000|2022-08-05 01:20:00|66.88|64.08|66.97|64.17|67.07|64.27|66.69|63.89|0
1659662700000|2022-08-05 01:25:00|66.88|64.08|66.31|63.51|66.88|64.08|66.31|63.51|0
1659663000000|2022-08-05 01:30:00|66.4|63.6|65.74|62.94|66.4|63.6|65.74|62.94|0
1659663300000|2022-08-05 01:35:00|65.65|62.85|65.97|63.17|66.11|63.31|65.46|62.66|0
1659663600000|2022-08-05 01:40:00|65.92|63.12|66.58|63.78|66.86|64.06|65.92|63.12|0
1659663900000|2022-08-05 01:45:00|66.67|63.87|67.62|64.82|67.62|64.82|66.48|63.68|0
1659664200000|2022-08-05 01:50:00|67.57|64.77|67.71|64.91|67.9|65.1|67.23|64.43|0
1659664500000|2022-08-05 01:55:00|67.66|64.86|67.56|64.76|67.9|65.1|67.51|64.71|0
1659664800000|2022-08-05 02:00:00|67.61|64.81|67.32|64.52|67.8|65|67.13|64.33|0
1659665100000|2022-08-05 02:05:00|67.27|64.47|67.41|64.61|67.7|64.9|67.27|64.47|0
1659665400000|2022-08-05 02:10:00|67.36|64.56|67.31|64.51|67.6|64.8|67.22|64.42|0
1659665700000|2022-08-05 02:15:00|67.36|64.56|67.12|64.32|67.36|64.56|67.12|64.32|0
1659666000000|2022-08-05 02:20:00|67.21|64.41|67.49|64.69|67.59|64.79|67.21|64.41|0
1659666300000|2022-08-05 02:25:00|67.54|64.74|67.58|64.78|67.78|64.98|67.49|64.69|0
1659666600000|2022-08-05 02:30:00|67.68|64.88|68.44|65.64|68.44|65.64|67.68|64.88|0
1659666900000|2022-08-05 02:35:00|68.35|65.55|67.67|64.87|68.35|65.55|67.67|64.87|0
1659667200000|2022-08-05 02:40:00|67.72|64.92|67.86|65.06|67.96|65.16|67.67|64.87|0
1659667500000|2022-08-05 02:45:00|67.81|65.01|67.76|64.96|67.86|65.06|67.67|64.87|0
1659667800000|2022-08-05 02:50:00|67.8|65|67.95|65.15|67.95|65.15|67.66|64.86|0
1659668100000|2022-08-05 02:55:00|67.94|65.14|67.75|64.95|67.94|65.14|67.75|64.95|0
1659668400000|2022-08-05 03:00:00|67.85|65.05|67.94|65.14|68.03|65.23|67.75|64.95|0
1659668700000|2022-08-05 03:05:00|67.84|65.04|67.27|64.47|67.84|65.04|67.17|64.37|0
1659669000000|2022-08-05 03:10:00|67.31|64.51|66.79|63.99|67.46|64.66|66.6|63.8|0
1659669300000|2022-08-05 03:15:00|66.69|63.89|66.97|64.17|66.98|64.18|66.69|63.89|0
1659669600000|2022-08-05 03:20:00|66.92|64.12|67.25|64.45|67.35|64.55|66.83|64.03|0
1659669900000|2022-08-05 03:25:00|67.3|64.5|67.25|64.45|67.35|64.55|67.11|64.31|0
1659670200000|2022-08-05 03:30:00|67.35|64.55|67.06|64.26|67.39|64.59|67.06|64.26|0
1659670500000|2022-08-05 03:35:00|67.1|64.3|67.34|64.54|67.34|64.54|67.06|64.26|0
1659670800000|2022-08-05 03:40:00|67.29|64.49|66.95|64.15|67.34|64.54|66.9|64.1|0
1659671100000|2022-08-05 03:45:00|66.9|64.1|66.76|63.96|67.05|64.25|66.76|63.96|0
1659671400000|2022-08-05 03:50:00|66.81|64.01|67.13|64.33|67.14|64.34|66.81|64.01|0
1659671700000|2022-08-05 03:55:00|67.32|64.52|67.42|64.62|67.42|64.62|67.13|64.33|0
1659672000000|2022-08-05 04:00:00|67.32|64.52|67.32|64.52|67.51|64.71|67.27|64.47|0
1659672300000|2022-08-05 04:05:00|67.41|64.61|67.41|64.61|67.6|64.8|67.41|64.61|0
1659672600000|2022-08-05 04:10:00|67.5|64.7|67.5|64.7|67.79|64.99|67.5|64.7|0
1659672900000|2022-08-05 04:15:00|67.54|64.74|67.45|64.65|67.54|64.74|67.4|64.6|0
1659673200000|2022-08-05 04:20:00|67.4|64.6|67.21|64.41|67.4|64.6|67.21|64.41|0
1659673500000|2022-08-05 04:25:00|67.11|64.31|66.87|64.07|67.11|64.31|66.82|64.02|0
1659673800000|2022-08-05 04:30:00|66.92|64.12|67.29|64.49|67.29|64.49|66.87|64.07|0
1659674100000|2022-08-05 04:35:00|67.39|64.59|67.29|64.49|67.39|64.59|67.15|64.35|0
1659674400000|2022-08-05 04:40:00|67.24|64.44|67.48|64.68|67.48|64.68|67.19|64.39|0
1659674700000|2022-08-05 04:45:00|67.57|64.77|67.38|64.58|67.67|64.87|67.38|64.58|0
1659675000000|2022-08-05 04:50:00|67.42|64.62|67.56|64.76|67.56|64.76|67.28|64.48|0
1659675300000|2022-08-05 04:55:00|67.47|64.67|67.56|64.76|67.65|64.85|67.37|64.57|0
1659675600000|2022-08-05 05:00:00|67.6|64.8|67.27|64.47|67.65|64.85|66.98|64.18|0
1659675900000|2022-08-05 05:05:00|67.22|64.42|66.89|64.09|67.27|64.47|66.65|63.85|0
1659676200000|2022-08-05 05:10:00|66.79|63.99|66.98|64.18|67.17|64.37|66.6|63.8|0
1659676500000|2022-08-05 05:15:00|67.02|64.22|66.69|63.89|67.02|64.22|66.64|63.84|0
1659676800000|2022-08-05 05:20:00|66.73|63.93|66.97|64.17|67.06|64.26|66.59|63.79|0
1659677100000|2022-08-05 05:25:00|67.06|64.26|66.59|63.79|67.16|64.36|66.59|63.79|0
1659677400000|2022-08-05 05:30:00|66.68|63.88|66.77|63.97|66.87|64.07|66.59|63.79|0
1659677700000|2022-08-05 05:35:00|66.72|63.92|66.96|64.16|66.96|64.16|66.67|63.87|0
1659678000000|2022-08-05 05:40:00|67.05|64.25|67.05|64.25|67.05|64.25|66.76|63.96|0
1659678300000|2022-08-05 05:45:00|67.14|64.34|66.47|63.67|67.33|64.53|66.47|63.67|0
1659678600000|2022-08-05 05:50:00|66.57|63.77|66.47|63.67|66.57|63.77|66.28|63.48|0
1659678900000|2022-08-05 05:55:00|66.57|63.77|67.32|64.52|67.32|64.52|66.56|63.76|0
1659679200000|2022-08-05 06:00:00|67.22|64.42|67.13|64.33|67.22|64.42|66.56|63.76|0
1659679500000|2022-08-05 06:05:00|67.22|64.42|66.65|63.85|67.22|64.42|66.46|63.66|0
1659679800000|2022-08-05 06:10:00|66.55|63.75|66.55|63.75|67.02|64.22|66.55|63.75|0
1659680100000|2022-08-05 06:15:00|66.45|63.65|66.64|63.84|66.74|63.94|66.36|63.56|0
1659680400000|2022-08-05 06:20:00|66.55|63.75|66.35|63.55|66.64|63.84|65.98|63.18|0
1659680700000|2022-08-05 06:25:00|66.26|63.46|66.54|63.74|66.54|63.74|66.16|63.36|0
1659681000000|2022-08-05 06:30:00|66.63|63.83|66.63|63.83|66.63|63.83|66.16|63.36|0
1659681300000|2022-08-05 06:35:00|66.58|63.78|66.1|63.3|66.58|63.78|65.96|63.16|0
1659681600000|2022-08-05 06:40:00|66.15|63.35|66.05|63.25|66.15|63.35|65.87|63.07|0
1659681900000|2022-08-05 06:45:00|66.01|63.21|65.91|63.11|66.43|63.63|65.87|63.07|0
1659682200000|2022-08-05 06:50:00|65.96|63.16|66.23|63.43|66.43|63.63|65.96|63.16|0
1659682500000|2022-08-05 06:55:00|66.14|63.34|65.29|62.49|66.14|63.34|65.29|62.49|0
1659682800000|2022-08-05 07:00:00|65.39|62.59|65.01|62.21|65.76|62.96|64.83|62.03|0
1659683100000|2022-08-05 07:05:00|64.81|62.41|65.46|63.06|65.6|63.2|64.72|62.32|0
1659683400000|2022-08-05 07:10:00|65.55|63.15|65.64|63.24|65.83|63.43|65.27|62.87|0
1659683700000|2022-08-05 07:15:00|65.74|63.34|65.26|62.86|65.83|63.43|64.98|62.58|0
1659684000000|2022-08-05 07:20:00|65.45|63.05|65.63|63.23|65.96|63.56|65.45|63.05|0
1659684300000|2022-08-05 07:25:00|65.59|63.19|65.54|63.14|66.01|63.61|65.44|63.04|0
1659684600000|2022-08-05 07:30:00|65.63|63.23|65.63|63.23|66.29|63.89|65.35|62.95|0
1659684900000|2022-08-05 07:35:00|65.72|63.32|65.62|63.22|66|63.6|65.44|63.04|0
1659685200000|2022-08-05 07:40:00|65.57|63.17|66.34|63.94|66.67|64.27|65.43|63.03|0
1659685500000|2022-08-05 07:45:00|66.48|64.08|65.21|62.81|66.57|64.17|65.21|62.81|0
1659685800000|2022-08-05 07:50:00|65.26|62.86|65.81|63.41|65.81|63.41|64.98|62.58|0
1659686100000|2022-08-05 07:55:00|65.86|63.46|66.19|63.79|66.19|63.79|65.63|63.23|0
1659686400000|2022-08-05 08:00:00|66|63.6|65.99|63.59|66.09|63.69|65.62|63.22|0
1659686700000|2022-08-05 08:05:00|65.9|63.5|66.18|63.78|66.46|64.06|65.81|63.41|0
1659687000000|2022-08-05 08:10:00|66.08|63.68|64.87|62.47|66.08|63.68|64.68|62.28|0
1659687300000|2022-08-05 08:15:00|64.82|62.42|64.49|62.09|64.96|62.56|64.12|61.72|0
1659687600000|2022-08-05 08:20:00|64.4|62|64.3|61.9|64.58|62.18|64.12|61.72|0
1659687900000|2022-08-05 08:25:00|64.39|61.99|63.74|61.34|64.39|61.99|63.65|61.25|0
1659688200000|2022-08-05 08:30:00|63.65|61.25|63.74|61.34|64.11|61.71|63.56|61.16|0
1659688500000|2022-08-05 08:35:00|63.65|61.25|63.19|60.79|63.83|61.43|63.19|60.79|0
1659688800000|2022-08-05 08:40:00|63.28|60.88|62.55|60.15|63.6|61.2|62.46|60.06|0
1659689100000|2022-08-05 08:45:00|62.64|60.24|62.54|60.14|62.91|60.51|62.27|59.87|0
1659689400000|2022-08-05 08:50:00|62.63|60.23|63.08|60.68|63.13|60.73|62.54|60.14|0
1659689700000|2022-08-05 08:55:00|63.13|60.73|63.17|60.77|63.22|60.82|62.72|60.32|0
1659690000000|2022-08-05 09:00:00|63.08|60.68|62.89|60.49|63.08|60.68|62.62|60.22|0
1659690300000|2022-08-05 09:05:00|62.94|60.54|62.53|60.13|63.08|60.68|62.53|60.13|0
1659690600000|2022-08-05 09:10:00|62.44|60.04|62.98|60.58|62.98|60.58|62.35|59.95|0
1659690900000|2022-08-05 09:15:00|62.89|60.49|63.7|61.3|63.71|61.31|62.89|60.49|0
1659691200000|2022-08-05 09:20:00|63.8|61.4|63.79|61.39|63.98|61.58|63.61|61.21|0
1659691500000|2022-08-05 09:25:00|63.7|61.3|63.56|61.16|63.88|61.48|63.51|61.11|0
1659691800000|2022-08-05 09:30:00|63.61|61.21|63.14|60.74|63.79|61.39|63.14|60.74|0
1659692100000|2022-08-05 09:35:00|63.23|60.83|63.14|60.74|63.37|60.97|62.96|60.56|0
1659692400000|2022-08-05 09:40:00|63.18|60.78|63.23|60.83|63.69|61.29|63.05|60.65|0
1659692700000|2022-08-05 09:45:00|63.18|60.78|62.68|60.28|63.18|60.78|62.23|59.83|0
1659693000000|2022-08-05 09:50:00|62.77|60.37|63.77|61.37|63.86|61.46|62.77|60.37|0
1659693300000|2022-08-05 09:55:00|63.68|61.28|63.53|61.13|63.86|61.46|63.4|61|0
1659693600000|2022-08-05 10:00:00|63.58|61.18|62.76|60.36|63.67|61.27|62.39|59.99|0
1659693900000|2022-08-05 10:05:00|62.39|59.99|63.07|60.67|63.21|60.81|62.21|59.81|0
1659694200000|2022-08-05 10:10:00|63.02|60.62|62.29|59.89|63.02|60.62|62.21|59.81|0
1659694500000|2022-08-05 10:15:00|62.34|59.94|62.56|60.16|62.84|60.44|62.34|59.94|0
1659694800000|2022-08-05 10:20:00|62.65|60.25|62.56|60.16|62.65|60.25|62.2|59.8|0
1659695100000|2022-08-05 10:25:00|62.6|60.2|62.83|60.43|62.92|60.52|62.28|59.88|0
1659695400000|2022-08-05 10:30:00|62.78|60.38|62.82|60.42|62.87|60.47|62.01|59.61|0
1659695700000|2022-08-05 10:35:00|62.87|60.47|62.18|59.78|63|60.6|62.18|59.78|0
1659696000000|2022-08-05 10:40:00|62.09|59.69|62.4|60|62.45|60.05|62|59.6|0
1659696300000|2022-08-05 10:45:00|62.45|60.05|62.4|60|62.45|60.05|62.18|59.78|0
1659696600000|2022-08-05 10:50:00|62.45|60.05|62.62|60.22|62.99|60.59|62.36|59.96|0
1659696900000|2022-08-05 10:55:00|62.53|60.13|62.08|59.68|62.53|60.13|61.36|58.96|0
1659697200000|2022-08-05 11:00:00|62.17|59.77|61.98|59.58|62.62|60.22|61.98|59.58|0
1659697500000|2022-08-05 11:05:00|62.03|59.63|61.35|58.95|62.03|59.63|61.17|58.77|0
1659697800000|2022-08-05 11:10:00|61.44|59.04|61.44|59.04|61.8|59.4|61.3|58.9|0
1659698100000|2022-08-05 11:15:00|61.3|58.9|62.15|59.75|62.33|59.93|60.9|58.5|0
1659698400000|2022-08-05 11:20:00|62.24|59.84|62.1|59.7|62.24|59.84|61.7|59.3|0
1659698700000|2022-08-05 11:25:00|62.24|59.84|62.6|60.2|62.69|60.29|62.15|59.75|0
1659699000000|2022-08-05 11:30:00|62.51|60.11|62.41|60.01|62.64|60.24|62.32|59.92|0
1659699300000|2022-08-05 11:35:00|62.5|60.1|63.23|60.83|63.32|60.92|62.5|60.1|0
1659699600000|2022-08-05 11:40:00|63.18|60.78|63.04|60.64|63.41|61.01|62.95|60.55|0
1659699900000|2022-08-05 11:45:00|63.13|60.73|63.68|61.28|63.68|61.28|62.95|60.55|0
1659700200000|2022-08-05 11:50:00|63.59|61.19|64.41|62.01|64.78|62.38|63.59|61.19|0
1659700500000|2022-08-05 11:55:00|64.32|61.92|64.78|62.38|64.97|62.57|64.23|61.83|0
1659700800000|2022-08-05 12:00:00|64.69|62.29|65.15|62.75|65.15|62.75|64.41|62.01|0
1659701100000|2022-08-05 12:05:00|65.24|62.84|64.4|62|65.24|62.84|64.22|61.82|0
1659701400000|2022-08-05 12:10:00|64.35|61.95|64.67|62.27|65|62.6|64.31|61.91|0
1659701700000|2022-08-05 12:15:00|64.58|62.18|65.23|62.83|65.27|62.87|64.58|62.18|0
1659702000000|2022-08-05 12:20:00|65.14|62.74|64.94|62.54|65.51|63.11|64.94|62.54|0
1659702300000|2022-08-05 12:25:00|64.99|62.59|65.6|63.2|66.25|63.85|64.57|62.17|0
1659702600000|2022-08-05 12:30:00|61.96|59.56|51.58|49.18|61.96|59.56|51.22|48.82|0
1659702900000|2022-08-05 12:35:00|51.7|49.3|53.37|50.97|54.47|52.07|51.14|48.74|0
1659703200000|2022-08-05 12:40:00|53.29|50.89|51.81|49.41|54.18|51.78|51.81|49.41|0
1659703500000|2022-08-05 12:45:00|51.5|49.1|47.82|45.42|51.5|49.1|47.6|45.2|0
1659703800000|2022-08-05 12:50:00|47.86|45.46|48.04|45.64|49.38|46.98|47.75|45.35|0
1659704100000|2022-08-05 12:55:00|47.13|44.73|48.73|46.33|49.19|46.79|46.9|44.5|0
1659704400000|2022-08-05 13:00:00|48.58|46.18|49.49|47.09|49.73|47.33|47.9|45.5|0
1659704700000|2022-08-05 13:05:00|49.42|47.02|48.5|46.1|49.72|47.32|48.5|46.1|0
1659705000000|2022-08-05 13:10:00|48.57|46.17|47.74|45.34|49.26|46.86|47.67|45.27|0
1659705300000|2022-08-05 13:15:00|47.67|45.27|49.25|46.85|49.33|46.93|47.67|45.27|0
1659705600000|2022-08-05 13:20:00|49.18|46.78|48.83|46.43|49.63|47.23|47.96|45.56|0
1659705900000|2022-08-05 13:25:00|48.87|46.47|48.33|45.93|49.09|46.69|47.66|45.26|0
1659706200000|2022-08-05 13:30:00|48.26|45.86|51.67|49.27|52.31|49.91|48.26|45.86|0
1659706500000|2022-08-05 13:35:00|51.99|49.59|53.2|50.8|53.69|51.29|51.35|48.95|0
1659706800000|2022-08-05 13:40:00|53.11|50.71|53.27|50.87|54.59|52.19|52.14|49.74|0
1659707100000|2022-08-05 13:45:00|53.35|50.95|53.27|50.87|53.92|51.52|51.58|49.18|0
1659707400000|2022-08-05 13:50:00|53.35|50.95|54.83|52.43|55.67|53.27|53.35|50.95|0
1659707700000|2022-08-05 13:55:00|55|52.6|55.16|52.76|55.33|52.93|53.26|50.86|0
1659708000000|2022-08-05 14:00:00|55.24|52.84|57.96|55.56|58.57|56.17|54.41|52.01|0
1659708300000|2022-08-05 14:05:00|58.31|55.91|59.88|57.48|59.97|57.57|57.35|54.95|0
1659708600000|2022-08-05 14:10:00|59.97|57.57|60.66|58.26|61.56|59.16|58.29|55.89|0
1659708900000|2022-08-05 14:15:00|60.75|58.35|60.06|57.66|61.92|59.52|59.17|56.77|0
1659709200000|2022-08-05 14:20:00|60.33|57.93|60.23|57.83|61.04|58.64|59.79|57.39|0
1659709500000|2022-08-05 14:25:00|60.14|57.74|58.46|56.06|60.32|57.92|57.41|55.01|0
1659709800000|2022-08-05 14:30:00|58.63|56.23|56.93|54.53|58.81|56.41|56.46|54.06|0
1659710100000|2022-08-05 14:35:00|56.97|54.57|58.89|56.49|58.98|56.58|56.89|54.49|0
1659710400000|2022-08-05 14:40:00|58.71|56.31|57.57|55.17|58.8|56.4|57.23|54.83|0
1659710700000|2022-08-05 14:45:00|57.66|55.26|57.83|55.43|58.79|56.39|57.48|55.08|0
1659711000000|2022-08-05 14:50:00|57.74|55.34|57.39|54.99|57.83|55.43|55.42|53.02|0
1659711300000|2022-08-05 14:55:00|57.3|54.9|56.18|53.78|58.17|55.77|56.05|53.65|0
1659711600000|2022-08-05 15:00:00|56.26|53.86|54.64|52.24|56.35|53.95|53.81|51.41|0
1659711900000|2022-08-05 15:05:00|54.39|51.99|54.47|52.07|54.56|52.16|52.64|50.24|0
1659712200000|2022-08-05 15:10:00|54.55|52.15|52.39|49.99|54.72|52.32|52.23|49.83|0
1659712500000|2022-08-05 15:15:00|52.31|49.91|52.06|49.66|53.3|50.9|51.58|49.18|0
1659712800000|2022-08-05 15:20:00|51.98|49.58|49.42|47.02|52.31|49.91|49.34|46.94|0
1659713100000|2022-08-05 15:25:00|49.27|46.87|46.95|44.55|49.81|47.41|46.95|44.55|0
1659713400000|2022-08-05 15:30:00|46.88|44.48|49.97|47.57|50.53|48.13|46.21|43.81|0
1659713700000|2022-08-05 15:35:00|50.05|47.65|49.89|47.49|50.76|48.36|49.27|46.87|0
1659714000000|2022-08-05 15:40:00|49.73|47.33|49.42|47.02|50.2|47.8|48.88|46.48|0
1659714300000|2022-08-05 15:45:00|49.5|47.1|50.39|47.99|51.02|48.62|48.91|46.51|0
1659714600000|2022-08-05 15:50:00|50.31|47.91|51.17|48.77|52.21|49.81|49.99|47.59|0
1659714900000|2022-08-05 15:55:00|51.01|48.61|50.53|48.13|51.57|49.17|50.07|47.67|0
1659715200000|2022-08-05 16:00:00|50.38|47.98|52.52|50.12|52.76|50.36|50.38|47.98|0
1659715500000|2022-08-05 16:05:00|52.44|50.04|51.87|49.47|53.66|51.26|51.4|49|0
1659715800000|2022-08-05 16:10:00|51.95|49.55|53.24|50.84|53.28|50.88|51.95|49.55|0
1659716100000|2022-08-05 16:15:00|53.32|50.92|53.73|51.33|54.43|52.03|53.24|50.84|0
1659716400000|2022-08-05 16:20:00|53.65|51.25|52.91|50.51|54.14|51.74|52.42|50.02|0
1659716700000|2022-08-05 16:25:00|52.75|50.35|53.64|51.24|53.8|51.4|52.5|50.1|0
1659717000000|2022-08-05 16:30:00|53.72|51.32|52.18|49.78|53.72|51.32|51.54|49.14|0
1659717300000|2022-08-05 16:35:00|52.02|49.62|52.25|49.85|52.98|50.58|51.54|49.14|0
1659717600000|2022-08-05 16:40:00|52.17|49.77|54.04|51.64|54.12|51.72|52.09|49.69|0
1659717900000|2022-08-05 16:45:00|53.87|51.47|55.95|53.55|56.12|53.72|53.87|51.47|0
1659718200000|2022-08-05 16:50:00|56.04|53.64|56.37|53.97|56.46|54.06|55.45|53.05|0
1659718500000|2022-08-05 16:55:00|56.29|53.89|56.45|54.05|56.71|54.31|55.78|53.38|0
1659718800000|2022-08-05 17:00:00|56.62|54.22|57.39|54.99|57.39|54.99|55.61|53.21|0
1659719100000|2022-08-05 17:05:00|57.47|55.07|57.47|55.07|58.25|55.85|56.91|54.51|0
1659719400000|2022-08-05 17:10:00|57.64|55.24|58.77|56.37|58.94|56.54|57.38|54.98|0
1659719700000|2022-08-05 17:15:00|58.85|56.45|57.72|55.32|59.38|56.98|57.72|55.32|0
1659720000000|2022-08-05 17:20:00|57.81|55.41|57.72|55.32|58.32|55.92|56.51|54.11|0
1659720300000|2022-08-05 17:25:00|57.63|55.23|56.85|54.45|58.5|56.1|56.77|54.37|0
1659720600000|2022-08-05 17:30:00|56.94|54.54|57.88|55.48|58.06|55.66|56.94|54.54|0
1659720900000|2022-08-05 17:35:00|57.97|55.57|58.32|55.92|58.93|56.53|57.79|55.39|0
1659721200000|2022-08-05 17:40:00|58.4|56|57.7|55.3|58.84|56.44|57.7|55.3|0
1659721500000|2022-08-05 17:45:00|57.62|55.22|56.83|54.43|57.96|55.56|56.66|54.26|0
1659721800000|2022-08-05 17:50:00|56.92|54.52|56.4|54|57.01|54.61|56.15|53.75|0
1659722100000|2022-08-05 17:55:00|56.49|54.09|55.72|53.32|56.57|54.17|54.88|52.48|0
1659722400000|2022-08-05 18:00:00|55.63|53.23|55.63|53.23|55.8|53.4|54.79|52.39|0
1659722700000|2022-08-05 18:05:00|55.54|53.14|54.62|52.22|55.88|53.48|54.62|52.22|0
1659723000000|2022-08-05 18:10:00|54.7|52.3|54.45|52.05|55.16|52.76|53.95|51.55|0
1659723300000|2022-08-05 18:15:00|54.36|51.96|55.53|53.13|55.7|53.3|54.11|51.71|0
1659723600000|2022-08-05 18:20:00|55.45|53.05|55.78|53.38|56.04|53.64|55.2|52.8|0
1659723900000|2022-08-05 18:25:00|55.7|53.3|51.1|48.7|55.87|53.47|51.1|48.7|0
1659724200000|2022-08-05 18:30:00|51.05|48.65|52.56|50.16|52.64|50.24|50.45|48.05|0
1659724500000|2022-08-05 18:35:00|52.64|50.24|52.06|49.66|52.72|50.32|51.82|49.42|0
1659724800000|2022-08-05 18:40:00|51.9|49.5|52.55|50.15|52.55|50.15|51.33|48.93|0
1659725100000|2022-08-05 18:45:00|52.39|49.99|52.22|49.82|52.96|50.56|52.14|49.74|0
1659725400000|2022-08-05 18:50:00|52.14|49.74|52.54|50.14|52.96|50.56|51.57|49.17|0
1659725700000|2022-08-05 18:55:00|52.46|50.06|52.21|49.81|52.46|50.06|50.67|48.27|0
1659726000000|2022-08-05 19:00:00|52.13|49.73|52.87|50.47|53.2|50.8|52.13|49.73|0
1659726300000|2022-08-05 19:05:00|52.7|50.3|52.78|50.38|52.95|50.55|51.55|49.15|0
1659726600000|2022-08-05 19:10:00|52.7|50.3|53.36|50.96|53.94|51.54|52.7|50.3|0
1659726900000|2022-08-05 19:15:00|53.44|51.04|53.1|50.7|54.11|51.71|52.77|50.37|0
1659727200000|2022-08-05 19:20:00|53.27|50.87|53.1|50.7|53.69|51.29|52.2|49.8|0
1659727500000|2022-08-05 19:25:00|53.27|50.87|53.93|51.53|54.1|51.7|52.72|50.32|0
1659727800000|2022-08-05 19:30:00|53.8|51.4|53.51|51.11|55.05|52.65|53.43|51.03|0
1659728100000|2022-08-05 19:35:00|53.6|51.2|53.01|50.61|53.85|51.45|53.01|50.61|0
1659728400000|2022-08-05 19:40:00|53.17|50.77|53.84|51.44|54.09|51.69|52.92|50.52|0
1659728700000|2022-08-05 19:45:00|54.01|51.61|55.46|53.06|55.98|53.58|54.01|51.61|0
1659729000000|2022-08-05 19:50:00|55.97|53.57|55.8|53.4|56.84|54.44|54.85|52.45|0
1659729300000|2022-08-05 19:55:00|56.06|53.66|56.05|53.65|57.01|54.61|55.45|53.05|0
1659729600000|2022-08-05 20:00:00|56.14|53.74|54.67|52.27|56.14|53.74|54.67|52.27|0
1659729900000|2022-08-05 20:05:00|54.76|52.36|54.33|51.93|54.84|52.44|54.24|51.84|0
1659730200000|2022-08-05 20:10:00|54.24|51.84|54.33|51.93|54.5|52.1|54.07|51.67|0
1659921900000|2022-08-08 01:25:00|52.99|50.19|52.74|49.94|53.19|50.39|52.58|49.78|0
1659922200000|2022-08-08 01:30:00|52.78|49.98|52.49|49.69|53.15|50.35|52.24|49.44|0
1659922500000|2022-08-08 01:35:00|52.57|49.77|52.4|49.6|52.78|49.98|52.24|49.44|0
1659922800000|2022-08-08 01:40:00|52.48|49.68|52.73|49.93|52.81|50.01|52.4|49.6|0
1659923100000|2022-08-08 01:45:00|52.81|50.01|53.06|50.26|53.18|50.38|52.56|49.76|0
1659923400000|2022-08-08 01:50:00|53.01|50.21|52.72|49.92|53.14|50.34|52.64|49.84|0
1659923700000|2022-08-08 01:55:00|52.64|49.84|53.13|50.33|53.22|50.42|52.64|49.84|0
1659924000000|2022-08-08 02:00:00|53.22|50.42|53.21|50.41|53.46|50.66|52.97|50.17|0
1659924300000|2022-08-08 02:05:00|53.17|50.37|52.92|50.12|53.21|50.41|52.92|50.12|0
1659924600000|2022-08-08 02:10:00|52.96|50.16|53.87|51.07|53.87|51.07|52.79|49.99|0
1659924900000|2022-08-08 02:15:00|53.79|50.99|53.33|50.53|54.72|51.92|53.25|50.45|0
1659925200000|2022-08-08 02:20:00|53.37|50.57|53.62|50.82|53.71|50.91|53.21|50.41|0
1659925500000|2022-08-08 02:25:00|53.66|50.86|53.79|50.99|54.13|51.33|53.66|50.86|0
1659925800000|2022-08-08 02:30:00|53.83|51.03|53.78|50.98|53.83|51.03|53.53|50.73|0
1659926100000|2022-08-08 02:35:00|53.82|51.02|54.29|51.49|54.46|51.66|53.78|50.98|0
1659926400000|2022-08-08 02:40:00|54.37|51.57|53.86|51.06|54.37|51.57|53.69|50.89|0
1659926700000|2022-08-08 02:45:00|53.78|50.98|53.52|50.72|53.94|51.14|53.52|50.72|0
1659927000000|2022-08-08 02:50:00|53.6|50.8|53.85|51.05|54.11|51.31|53.52|50.72|0
1659927300000|2022-08-08 02:55:00|53.77|50.97|53.93|51.13|54.02|51.22|53.68|50.88|0
1659927600000|2022-08-08 03:00:00|53.85|51.05|53.68|50.88|53.93|51.13|53.51|50.71|0
1659927900000|2022-08-08 03:05:00|53.72|50.92|53.76|50.96|53.84|51.04|53.59|50.79|0
1659928200000|2022-08-08 03:10:00|53.84|51.04|54.01|51.21|54.09|51.29|53.76|50.96|0
1659928500000|2022-08-08 03:15:00|54.05|51.25|54.3|51.5|54.43|51.63|53.92|51.12|0
1659928800000|2022-08-08 03:20:00|54.26|51.46|54.17|51.37|54.43|51.63|54.12|51.32|0
1659929100000|2022-08-08 03:25:00|54.08|51.28|54.16|51.36|54.25|51.45|54.08|51.28|0
1659929400000|2022-08-08 03:30:00|54.12|51.32|54.54|51.74|54.71|51.91|53.99|51.19|0
1659929700000|2022-08-08 03:35:00|54.5|51.7|54.24|51.44|54.67|51.87|54.24|51.44|0
1659930000000|2022-08-08 03:40:00|54.33|51.53|53.98|51.18|54.33|51.53|53.98|51.18|0
1659930300000|2022-08-08 03:45:00|54.07|51.27|53.47|50.67|54.15|51.35|53.39|50.59|0
1659930600000|2022-08-08 03:50:00|53.56|50.76|53.47|50.67|53.56|50.76|53.3|50.5|0
1659930900000|2022-08-08 03:55:00|53.38|50.58|53.38|50.58|53.47|50.67|53.3|50.5|0
1659931200000|2022-08-08 04:00:00|53.47|50.67|53.8|51|53.8|51|53.46|50.66|0
1659931500000|2022-08-08 04:05:00|53.84|51.04|53.63|50.83|53.88|51.08|53.63|50.83|0
1659931800000|2022-08-08 04:10:00|53.71|50.91|53.96|51.16|53.96|51.16|53.62|50.82|0
1659932100000|2022-08-08 04:15:00|54.04|51.24|53.96|51.16|54.38|51.58|53.96|51.16|0
1659932400000|2022-08-08 04:20:00|54.04|51.24|53.78|50.98|54.12|51.32|53.7|50.9|0
1659932700000|2022-08-08 04:25:00|53.74|50.94|53.78|50.98|53.78|50.98|53.61|50.81|0
1659933000000|2022-08-08 04:30:00|53.86|51.06|54.03|51.23|54.03|51.23|53.78|50.98|0
1659933300000|2022-08-08 04:35:00|53.98|51.18|53.86|51.06|54.03|51.23|53.77|50.97|0
1659933600000|2022-08-08 04:40:00|53.9|51.1|53.81|51.01|53.94|51.14|53.77|50.97|0
1659933900000|2022-08-08 04:45:00|53.85|51.05|53.85|51.05|54.02|51.22|53.77|50.97|0
1659934200000|2022-08-08 04:50:00|53.89|51.09|54.52|51.72|54.52|51.72|53.85|51.05|0
1659934500000|2022-08-08 04:55:00|54.61|51.81|54.78|51.98|54.95|52.15|54.44|51.64|0
1659934800000|2022-08-08 05:00:00|54.69|51.89|55.2|52.4|55.2|52.4|54.6|51.8|0
1659935100000|2022-08-08 05:05:00|55.16|52.36|55.28|52.48|55.37|52.57|55.11|52.31|0
1659935400000|2022-08-08 05:10:00|55.45|52.65|55.8|53|55.97|53.17|55.45|52.65|0
1659935700000|2022-08-08 05:15:00|55.88|53.08|56.14|53.34|56.32|53.52|55.88|53.08|0
1659936000000|2022-08-08 05:20:00|56.05|53.25|56|53.2|56.31|53.51|56|53.2|0
1659936300000|2022-08-08 05:25:00|55.96|53.16|55.61|52.81|56.05|53.25|55.53|52.73|0
1659936600000|2022-08-08 05:30:00|55.57|52.77|56.04|53.24|56.35|53.55|55.35|52.55|0
1659936900000|2022-08-08 05:35:00|56.13|53.33|55.6|52.8|56.13|53.33|55.35|52.55|0
1659937200000|2022-08-08 05:40:00|55.52|52.72|55.34|52.54|55.6|52.8|55.34|52.54|0
1659937500000|2022-08-08 05:45:00|55.43|52.63|55.86|53.06|55.95|53.15|55.34|52.54|0
1659937800000|2022-08-08 05:50:00|55.94|53.14|56.27|53.47|56.53|53.73|55.94|53.14|0
1659938100000|2022-08-08 05:55:00|56.22|53.42|56.7|53.9|56.96|54.16|56.18|53.38|0
1659938400000|2022-08-08 06:00:00|56.79|53.99|57.13|54.33|57.22|54.42|56.35|53.55|0
1659938700000|2022-08-08 06:05:00|57.05|54.25|56.87|54.07|57.13|54.33|56.69|53.89|0
1659939000000|2022-08-08 06:10:00|56.91|54.11|57.13|54.33|57.13|54.33|56.69|53.89|0
1659939300000|2022-08-08 06:15:00|57.08|54.28|57.56|54.76|57.65|54.85|56.86|54.06|0
1659939600000|2022-08-08 06:20:00|57.65|54.85|57.65|54.85|58.36|55.56|57.65|54.85|0
1659939900000|2022-08-08 06:25:00|57.74|54.94|58.09|55.29|58.18|55.38|57.56|54.76|0
1659940200000|2022-08-08 06:30:00|58|55.2|57.91|55.11|58.17|55.37|57.64|54.84|0
1659940500000|2022-08-08 06:35:00|57.82|55.02|57.72|54.92|57.99|55.19|57.46|54.66|0
1659940800000|2022-08-08 06:40:00|57.81|55.01|57.76|54.96|57.9|55.1|57.72|54.92|0
1659941100000|2022-08-08 06:45:00|57.72|54.92|58.24|55.44|58.66|55.86|57.05|54.25|0
1659941400000|2022-08-08 06:50:00|58.33|55.53|59.49|56.69|59.58|56.78|58.24|55.44|0
1659941700000|2022-08-08 06:55:00|59.58|56.78|59.57|56.77|59.94|57.14|58.95|56.15|0
1659942000000|2022-08-08 07:00:00|59.39|56.59|61.95|59.15|62.14|59.34|59.39|56.59|0
1659942300000|2022-08-08 07:05:00|61.7|59.3|61.56|59.16|62.54|60.14|61.38|58.98|0
1659942600000|2022-08-08 07:10:00|61.84|59.44|61.28|58.88|62.3|59.9|61.28|58.88|0
1659942900000|2022-08-08 07:15:00|61.37|58.97|61.28|58.88|61.37|58.97|60.54|58.14|0
1659943200000|2022-08-08 07:20:00|61.23|58.83|61.27|58.87|61.55|59.15|61|58.6|0
1659943500000|2022-08-08 07:25:00|61.18|58.78|61.04|58.64|61.27|58.87|60.72|58.32|0
1659943800000|2022-08-08 07:30:00|61.18|58.78|60.62|58.22|61.64|59.24|60.62|58.22|0
1659944100000|2022-08-08 07:35:00|60.71|58.31|60.25|57.85|60.8|58.4|60.07|57.67|0
1659944400000|2022-08-08 07:40:00|60.2|57.8|59.97|57.57|60.43|58.03|59.7|57.3|0
1659944700000|2022-08-08 07:45:00|59.88|57.48|60.47|58.07|60.74|58.34|59.88|57.48|0
1659945000000|2022-08-08 07:50:00|60.52|58.12|60.88|58.48|60.97|58.57|60.42|58.02|0
1659945300000|2022-08-08 07:55:00|60.92|58.52|61.59|59.19|61.78|59.38|60.69|58.29|0
1659945600000|2022-08-08 08:00:00|61.69|59.29|62.42|60.02|62.89|60.49|61.23|58.83|0
1659945900000|2022-08-08 08:05:00|62.33|59.93|61.31|58.91|62.42|60.02|61.31|58.91|0
1659946200000|2022-08-08 08:10:00|61.13|58.73|60.39|57.99|61.58|59.18|60.3|57.9|0
1659946500000|2022-08-08 08:15:00|60.34|57.94|59.75|57.35|60.39|57.99|59.67|57.27|0
1659946800000|2022-08-08 08:20:00|59.84|57.44|59.97|57.57|60.57|58.17|59.75|57.35|0
1659947100000|2022-08-08 08:25:00|60.02|57.62|60.65|58.25|61.02|58.62|59.84|57.44|0
1659947400000|2022-08-08 08:30:00|60.74|58.34|60.92|58.52|61.11|58.71|60.74|58.34|0
1659947700000|2022-08-08 08:35:00|61.01|58.61|60.64|58.24|61.24|58.84|60.55|58.15|0
1659948000000|2022-08-08 08:40:00|60.74|58.34|61.01|58.61|61.47|59.07|60.74|58.34|0
1659948300000|2022-08-08 08:45:00|60.91|58.51|61|58.6|61.37|58.97|60.91|58.51|0
1659948600000|2022-08-08 08:50:00|61.09|58.69|60.36|57.96|61.18|58.78|60.18|57.78|0
1659948900000|2022-08-08 08:55:00|60.45|58.05|60.18|57.78|60.54|58.14|59.91|57.51|0
1659949200000|2022-08-08 09:00:00|60.22|57.82|60.81|58.41|60.91|58.51|60.09|57.69|0
1659949500000|2022-08-08 09:05:00|60.86|58.46|60.9|58.5|61.36|58.96|60.81|58.41|0
1659949800000|2022-08-08 09:10:00|60.95|58.55|59.35|56.95|60.99|58.59|59.35|56.95|0
1659950100000|2022-08-08 09:15:00|59.39|56.99|59.8|57.4|59.8|57.4|59.17|56.77|0
1659950400000|2022-08-08 09:20:00|59.71|57.31|58.98|56.58|59.89|57.49|58.98|56.58|0
1659950700000|2022-08-08 09:25:00|59.07|56.67|59.52|57.12|59.61|57.21|59.07|56.67|0
1659951000000|2022-08-08 09:30:00|59.7|57.3|59.7|57.3|59.97|57.57|59.61|57.21|0
1659951300000|2022-08-08 09:35:00|59.61|57.21|59.87|57.47|60.06|57.66|59.51|57.11|0
1659951600000|2022-08-08 09:40:00|59.96|57.56|59.87|57.47|59.96|57.56|59.6|57.2|0
1659951900000|2022-08-08 09:45:00|59.91|57.51|59.77|57.37|60.32|57.92|59.77|57.37|0
1659952200000|2022-08-08 09:50:00|59.68|57.28|60.22|57.82|60.32|57.92|59.59|57.19|0
1659952500000|2022-08-08 09:55:00|60.13|57.73|60.13|57.73|60.22|57.82|59.68|57.28|0
1659952800000|2022-08-08 10:00:00|60.22|57.82|60.86|58.46|60.86|58.46|59.95|57.55|0
1659953100000|2022-08-08 10:05:00|60.81|58.41|61.04|58.64|61.22|58.82|60.72|58.32|0
1659953400000|2022-08-08 10:10:00|61.13|58.73|60.76|58.36|61.13|58.73|60.34|57.94|0
1659953700000|2022-08-08 10:15:00|60.85|58.45|60.98|58.58|61.21|58.81|60.57|58.17|0
1659954000000|2022-08-08 10:20:00|60.94|58.54|61.07|58.67|61.26|58.86|60.94|58.54|0
1659954300000|2022-08-08 10:25:00|61.02|58.62|60.84|58.44|61.21|58.81|60.84|58.44|0
1659954600000|2022-08-08 10:30:00|60.93|58.53|61.29|58.89|61.29|58.89|60.93|58.53|0
1659954900000|2022-08-08 10:35:00|61.11|58.71|61.84|59.44|61.94|59.54|61.11|58.71|0
1659955200000|2022-08-08 10:40:00|61.89|59.49|64|61.6|64.29|61.89|61.89|59.49|0
1659955500000|2022-08-08 10:45:00|63.9|61.5|64.18|61.78|64.52|62.12|63.62|61.22|0
1659955800000|2022-08-08 10:50:00|64.28|61.88|64.09|61.69|64.47|62.07|63.9|61.5|0
1659956100000|2022-08-08 10:55:00|63.99|61.59|64.75|62.35|64.84|62.44|63.89|61.49|0
1659956400000|2022-08-08 11:00:00|64.65|62.25|63.89|61.49|64.65|62.25|63.79|61.39|0
1659956700000|2022-08-08 11:05:00|63.79|61.39|63.5|61.1|63.88|61.48|63.46|61.06|0
1659957000000|2022-08-08 11:10:00|63.6|61.2|63.5|61.1|63.69|61.29|63.41|61.01|0
1659957300000|2022-08-08 11:15:00|63.59|61.19|63.02|60.62|63.69|61.29|63.02|60.62|0
1659957600000|2022-08-08 11:20:00|63.12|60.72|63.21|60.81|63.4|61|62.97|60.57|0
1659957900000|2022-08-08 11:25:00|63.3|60.9|62.36|59.96|63.4|61|62.27|59.87|0
1659958200000|2022-08-08 11:30:00|62.27|59.87|62.54|60.14|62.64|60.24|62.27|59.87|0
1659958500000|2022-08-08 11:35:00|62.64|60.24|62.63|60.23|62.82|60.42|62.54|60.14|0
1659958800000|2022-08-08 11:40:00|62.68|60.28|63.1|60.7|63.1|60.7|62.63|60.23|0
1659959100000|2022-08-08 11:45:00|63.19|60.79|63.85|61.45|63.85|61.45|63.1|60.7|0
1659959400000|2022-08-08 11:50:00|63.75|61.35|65.18|62.78|65.18|62.78|63.75|61.35|0
1659959700000|2022-08-08 11:55:00|65.28|62.88|64.99|62.59|65.67|63.27|64.51|62.11|0
1659960000000|2022-08-08 12:00:00|65.03|62.63|65.51|63.11|65.65|63.25|64.6|62.2|0
1659960300000|2022-08-08 12:05:00|65.46|63.06|65.89|63.49|66.38|63.98|65.41|63.01|0
1659960600000|2022-08-08 12:10:00|65.79|63.39|65.31|62.91|65.89|63.49|65.21|62.81|0
1659960900000|2022-08-08 12:15:00|65.4|63|64.92|62.52|65.54|63.14|64.82|62.42|0
1659961200000|2022-08-08 12:20:00|65.01|62.61|65.39|62.99|65.68|63.28|64.82|62.42|0
1659961500000|2022-08-08 12:25:00|65.49|63.09|66.36|63.96|66.65|64.25|65.39|62.99|0
1659961800000|2022-08-08 12:30:00|66.55|64.15|65.96|63.56|66.65|64.25|65.77|63.37|0
1659962100000|2022-08-08 12:35:00|66.06|63.66|65.86|63.46|66.25|63.85|65.48|63.08|0
1659962400000|2022-08-08 12:40:00|65.91|63.51|66.05|63.65|66.15|63.75|65.77|63.37|0
1659962700000|2022-08-08 12:45:00|66.15|63.75|66.24|63.84|66.44|64.04|65.57|63.17|0
1659963000000|2022-08-08 12:50:00|66.44|64.04|66.72|64.32|66.82|64.42|66.39|63.99|0
1659963300000|2022-08-08 12:55:00|66.82|64.42|68.29|65.89|68.29|65.89|66.82|64.42|0
1659963600000|2022-08-08 13:00:00|68.19|65.79|62.52|60.12|68.29|65.89|62.52|60.12|0
1659963900000|2022-08-08 13:05:00|62.42|60.02|62.89|60.49|63.17|60.77|61.77|59.37|0
1659964200000|2022-08-08 13:10:00|63.07|60.67|62.7|60.3|63.45|61.05|61.86|59.46|0
1659964500000|2022-08-08 13:15:00|62.6|60.2|63.82|61.42|63.92|61.52|62.42|60.02|0
1659964800000|2022-08-08 13:20:00|63.92|61.52|63.63|61.23|63.92|61.52|63.06|60.66|0
1659965100000|2022-08-08 13:25:00|63.72|61.32|62.96|60.56|63.72|61.32|62.69|60.29|0
1659965400000|2022-08-08 13:30:00|63.25|60.85|66.2|63.8|67.77|65.37|62.03|59.63|0
1659965700000|2022-08-08 13:35:00|66.59|64.19|66.69|64.29|67.97|65.57|64|61.6|0
1659966000000|2022-08-08 13:40:00|66.98|64.58|69.45|67.05|70.46|68.06|66.2|63.8|0
1659966300000|2022-08-08 13:45:00|69.65|67.25|69.95|67.55|70.15|67.75|68.25|65.85|0
1659966600000|2022-08-08 13:50:00|70.05|67.65|71.47|69.07|73.04|70.64|68.75|66.35|0
1659966900000|2022-08-08 13:55:00|71.88|69.48|70.65|68.25|72.6|70.2|70.45|68.05|0
1659967200000|2022-08-08 14:00:00|71.26|68.86|71.46|69.06|72.69|70.29|70.44|68.04|0
1659967500000|2022-08-08 14:05:00|71.56|69.16|70.94|68.54|71.66|69.26|69.33|66.93|0
1659967800000|2022-08-08 14:10:00|71.05|68.65|69.43|67.03|71.86|69.46|69.03|66.63|0
1659968100000|2022-08-08 14:15:00|69.53|67.13|69.22|66.82|70.13|67.73|68.83|66.43|0
1659968400000|2022-08-08 14:20:00|69.32|66.92|69.92|67.52|70.43|68.03|69.02|66.62|0
1659968700000|2022-08-08 14:25:00|70.02|67.62|69.11|66.71|70.22|67.82|67.14|64.74|0
1659969000000|2022-08-08 14:30:00|69.01|66.61|68.51|66.11|69.71|67.31|68.41|66.01|0
1659969300000|2022-08-08 14:35:00|68.46|66.06|70.21|67.81|70.41|68.01|67.72|65.32|0
1659969600000|2022-08-08 14:40:00|70.31|67.91|71.02|68.62|71.22|68.82|69.5|67.1|0
1659969900000|2022-08-08 14:45:00|71.32|68.92|67.61|65.21|71.42|69.02|67.32|64.92|0
1659970200000|2022-08-08 14:50:00|67.71|65.31|68.59|66.19|68.89|66.49|67.51|65.11|0
1659970500000|2022-08-08 14:55:00|68.5|66.1|67.14|64.74|68.99|66.59|67.14|64.74|0
1659970800000|2022-08-08 15:00:00|67.04|64.64|69.13|66.73|69.33|66.93|67.04|64.64|0
1659971100000|2022-08-08 15:05:00|69.33|66.93|68.13|65.73|69.43|67.03|67.83|65.43|0
1659971400000|2022-08-08 15:10:00|68.03|65.63|65.59|63.19|68.32|65.92|65.24|62.84|0
1659971700000|2022-08-08 15:15:00|65.49|63.09|63.84|61.44|65.59|63.19|63.08|60.68|0
1659972000000|2022-08-08 15:20:00|63.75|61.35|63.74|61.34|64.61|62.21|63.36|60.96|0
1659972300000|2022-08-08 15:25:00|63.46|61.06|62.79|60.39|63.84|61.44|62.41|60.01|0
1659972600000|2022-08-08 15:30:00|62.6|60.2|62.31|59.91|63.74|61.34|62.03|59.63|0
1659972900000|2022-08-08 15:35:00|62.21|59.81|58.61|56.21|62.88|60.48|58.25|55.85|0
1659973200000|2022-08-08 15:40:00|58.34|55.94|55.85|53.45|59.06|56.66|54.98|52.58|0
1659973500000|2022-08-08 15:45:00|55.76|53.36|56.63|54.23|57.26|54.86|55.67|53.27|0
1659973800000|2022-08-08 15:50:00|56.72|54.32|59.41|57.01|59.69|57.29|56.72|54.32|0
1659974100000|2022-08-08 15:55:00|59.32|56.92|59.68|57.28|60.24|57.84|59.32|56.92|0
1659974400000|2022-08-08 16:00:00|59.59|57.19|59.31|56.91|60.14|57.74|59.13|56.73|0
1659974700000|2022-08-08 16:05:00|59.22|56.82|56.18|53.78|59.68|57.28|55.83|53.43|0
1659975000000|2022-08-08 16:10:00|56.79|54.39|54.52|52.12|56.97|54.57|54.22|51.82|0
1659975300000|2022-08-08 16:15:00|54.78|52.38|52.23|49.83|54.95|52.55|51.32|48.92|0
1659975600000|2022-08-08 16:20:00|52.15|49.75|54.91|52.51|55.25|52.85|52.07|49.67|0
1659975900000|2022-08-08 16:25:00|54.82|52.42|53.33|50.93|55.51|53.11|52.87|50.47|0
1659976200000|2022-08-08 16:30:00|53.21|50.81|53.96|51.56|54.3|51.9|52.87|50.47|0
1659976500000|2022-08-08 16:35:00|53.88|51.48|53.28|50.88|54.05|51.65|51.95|49.55|0
1659976800000|2022-08-08 16:40:00|53.45|51.05|54.98|52.58|55.15|52.75|52.95|50.55|0
1659977100000|2022-08-08 16:45:00|55.06|52.66|55.49|53.09|55.75|53.35|54.55|52.15|0
1659977400000|2022-08-08 16:50:00|55.58|53.18|55.01|52.61|56.53|54.13|53.68|51.28|0
1659977700000|2022-08-08 16:55:00|54.79|52.39|54.14|51.74|55.09|52.69|53.46|51.06|0
1659978000000|2022-08-08 17:00:00|54.05|51.65|53.2|50.8|54.14|51.74|52.95|50.55|0
1659978300000|2022-08-08 17:05:00|53.29|50.89|54.73|52.33|55.08|52.68|53.12|50.72|0
1659978600000|2022-08-08 17:10:00|54.65|52.25|55.77|53.37|56.12|53.72|54.13|51.73|0
1659978900000|2022-08-08 17:15:00|55.69|53.29|56.65|54.25|57|54.6|55.6|53.2|0
1659979200000|2022-08-08 17:20:00|56.56|54.16|55.59|53.19|56.65|54.25|54.04|51.64|0
1659979500000|2022-08-08 17:25:00|55.68|53.28|53.44|51.04|55.85|53.45|53.44|51.04|0
1659979800000|2022-08-08 17:30:00|53.48|51.08|54.2|51.8|54.72|52.32|53.35|50.95|0
1659980100000|2022-08-08 17:35:00|54.11|51.71|53.26|50.86|54.37|51.97|52.67|50.27|0
1659980400000|2022-08-08 17:40:00|53.17|50.77|54.62|52.22|54.71|52.31|53|50.6|0
1659980700000|2022-08-08 17:45:00|54.71|52.31|54.27|51.87|55.05|52.65|53.85|51.45|0
1659981000000|2022-08-08 17:50:00|54.19|51.79|55.57|53.17|55.65|53.25|53.76|51.36|0
1659981300000|2022-08-08 17:55:00|55.48|53.08|55.98|53.58|56.34|53.94|55.48|53.08|0
1659981600000|2022-08-08 18:00:00|56.07|53.67|52.8|50.4|56.16|53.76|52.63|50.23|0
1659981900000|2022-08-08 18:05:00|52.47|50.07|54.07|51.67|54.24|51.84|51.3|48.9|0
1659982200000|2022-08-08 18:10:00|54.16|51.76|52.71|50.31|54.24|51.84|52.46|50.06|0
1659982500000|2022-08-08 18:15:00|52.63|50.23|52.33|49.93|53.13|50.73|51.37|48.97|0
1659982800000|2022-08-08 18:20:00|52.62|50.22|52.12|49.72|52.79|50.39|51.87|49.47|0
1659983100000|2022-08-08 18:25:00|51.87|49.47|52.28|49.88|52.78|50.38|51.29|48.89|0
1659983400000|2022-08-08 18:30:00|52.2|49.8|52.44|50.04|52.86|50.46|51.45|49.05|0
1659983700000|2022-08-08 18:35:00|52.36|49.96|51.19|48.79|52.36|49.96|50.87|48.47|0
1659984000000|2022-08-08 18:40:00|51.28|48.88|51.19|48.79|52.35|49.95|50.86|48.46|0
1659984300000|2022-08-08 18:45:00|51.35|48.95|50.94|48.54|51.68|49.28|50.21|47.81|0
1659984600000|2022-08-08 18:50:00|51.02|48.62|50.28|47.88|51.02|48.62|48.83|46.43|0
1659984900000|2022-08-08 18:55:00|50.2|47.8|52.32|49.92|52.99|50.59|50.2|47.8|0
1659985200000|2022-08-08 19:00:00|52.15|49.75|52.98|50.58|53.49|51.09|52.15|49.75|0
1659985500000|2022-08-08 19:05:00|53.07|50.67|52.98|50.58|53.49|51.09|52.23|49.83|0
1659985800000|2022-08-08 19:10:00|53.06|50.66|53.06|50.66|53.31|50.91|52.06|49.66|0
1659986100000|2022-08-08 19:15:00|52.97|50.57|52.14|49.74|53.06|50.66|50.99|48.59|0
1659986400000|2022-08-08 19:20:00|52.22|49.82|53.39|50.99|54.06|51.66|51.81|49.41|0
1659986700000|2022-08-08 19:25:00|53.47|51.07|53.38|50.98|54.32|51.92|53.05|50.65|0
1659987000000|2022-08-08 19:30:00|53.3|50.9|54.14|51.74|54.14|51.74|52.21|49.81|0
1659987300000|2022-08-08 19:35:00|53.97|51.57|53.84|51.44|54.74|52.34|53.33|50.93|0
1659987600000|2022-08-08 19:40:00|53.92|51.52|54.86|52.46|54.94|52.54|53.92|51.52|0
1659987900000|2022-08-08 19:45:00|54.77|52.37|54.17|51.77|55.03|52.63|53.92|51.52|0
1659988200000|2022-08-08 19:50:00|54.68|52.28|54.42|52.02|54.85|52.45|53.24|50.84|0
1659988500000|2022-08-08 19:55:00|54.08|51.68|53.65|51.25|54.51|52.11|53.23|50.83|0
1659988800000|2022-08-08 20:00:00|53.74|51.34|54.41|52.01|55.1|52.7|53.48|51.08|0
1659989100000|2022-08-08 20:05:00|54.33|51.93|54.84|52.44|54.93|52.53|54.33|51.93|0
1659989400000|2022-08-08 20:10:00|54.92|52.52|55.01|52.61|55.1|52.7|54.67|52.27|0
1659989700000|2022-08-08 20:15:00|55.12|52.32|55.03|52.23|55.21|52.41|55.03|52.23|0
1659990000000|2022-08-08 20:20:00|55.07|52.27|55.11|52.31|55.29|52.49|55.03|52.23|0
1659990300000|2022-08-08 20:25:00|55.2|52.4|55.02|52.22|55.2|52.4|54.94|52.14|0
1659990600000|2022-08-08 20:30:00|55.11|52.31|55.36|52.56|55.45|52.65|55.11|52.31|0
1659990900000|2022-08-08 20:35:00|55.45|52.65|55.45|52.65|55.53|52.73|55.45|52.65|0
1659991200000|2022-08-08 20:40:00|55.53|52.73|55.61|52.81|55.62|52.82|55.44|52.64|0
1659991500000|2022-08-08 20:45:00|55.7|52.9|55.61|52.81|55.7|52.9|55.44|52.64|0
1659991800000|2022-08-08 20:50:00|55.65|52.85|56.04|53.24|56.04|53.24|55.61|52.81|0
1659992100000|2022-08-08 20:55:00|55.95|53.15|57.13|54.33|57.35|54.55|55.95|53.15|0
1659992400000|2022-08-08 21:00:00|57.14|54.34|56.98|54.18|57.32|54.52|56.94|54.14|0
1659992700000|2022-08-08 21:05:00|56.97|54.17|57.71|54.91|57.71|54.91|56.75|53.95|0
1659993000000|2022-08-08 21:10:00|57.69|54.89|57.84|55.04|57.96|55.16|57.62|54.82|0
1659993300000|2022-08-08 21:15:00|57.78|54.98|57.95|55.15|58.03|55.23|57.72|54.92|0
1659993600000|2022-08-08 21:20:00|58.01|55.21|58.07|55.27|58.17|55.37|57.98|55.18|0
1659993900000|2022-08-08 21:25:00|58.11|55.31|57.92|55.12|58.13|55.33|57.92|55.12|0
1659994200000|2022-08-08 21:30:00|57.86|55.06|57.72|54.92|57.86|55.06|57.72|54.92|0
1659994500000|2022-08-08 21:35:00|57.8|55|57.71|54.91|57.86|55.06|57.66|54.86|0
1659994800000|2022-08-08 21:40:00|57.7|54.9|57.65|54.85|57.71|54.91|57.52|54.72|0
1659995100000|2022-08-08 21:45:00|57.67|54.87|57.48|54.68|57.67|54.87|57.48|54.68|0
1659995400000|2022-08-08 21:50:00|57.47|54.67|57.41|54.61|57.47|54.67|57.41|54.61|0
1659995700000|2022-08-08 21:55:00|57.38|54.58|57.14|54.34|57.45|54.65|57|54.2|0
1659996000000|2022-08-08 22:00:00|57.15|54.35|56.07|53.27|57.15|54.35|55.9|53.1|0
1659996300000|2022-08-08 22:05:00|55.98|53.18|55.63|52.83|55.98|53.18|55.55|52.75|0
1659996600000|2022-08-08 22:10:00|55.72|52.92|55.98|53.18|56.41|53.61|55.72|52.92|0
1659996900000|2022-08-08 22:15:00|56.06|53.26|55.89|53.09|56.06|53.26|55.8|53|0
1659997200000|2022-08-08 22:20:00|55.97|53.17|55.71|52.91|55.97|53.17|55.45|52.65|0
1659997500000|2022-08-08 22:25:00|55.66|52.86|55.7|52.9|55.88|53.08|55.62|52.82|0
1659997800000|2022-08-08 22:30:00|55.79|52.99|55.61|52.81|55.79|52.99|55.61|52.81|0
1659998100000|2022-08-08 22:35:00|55.7|52.9|55.56|52.76|55.7|52.9|55.52|52.72|0
1659998400000|2022-08-08 22:40:00|55.61|52.81|55.43|52.63|55.61|52.81|55.35|52.55|0
1659998700000|2022-08-08 22:45:00|55.35|52.55|55.51|52.71|55.69|52.89|55.34|52.54|0
1659999000000|2022-08-08 22:50:00|55.56|52.76|55.51|52.71|55.69|52.89|55.51|52.71|0
1659999300000|2022-08-08 22:55:00|55.42|52.62|55.51|52.71|55.6|52.8|55.42|52.62|0
1659999600000|2022-08-08 23:00:00|55.46|52.66|55.07|52.27|55.59|52.79|54.9|52.1|0
1659999900000|2022-08-08 23:05:00|55.24|52.44|56.46|53.66|56.54|53.74|55.24|52.44|0
1660000200000|2022-08-08 23:10:00|56.37|53.57|57.69|54.89|57.96|55.16|56.37|53.57|0
1660000500000|2022-08-08 23:15:00|57.51|54.71|57.42|54.62|57.77|54.97|57.33|54.53|0
1660000800000|2022-08-08 23:20:00|57.37|54.57|57.5|54.7|57.5|54.7|57.24|54.44|0
1660001100000|2022-08-08 23:25:00|57.59|54.79|57.76|54.96|57.77|54.97|57.41|54.61|0
1660001400000|2022-08-08 23:30:00|57.68|54.88|57.67|54.87|58.21|55.41|57.63|54.83|0
1660001700000|2022-08-08 23:35:00|57.76|54.96|58.29|55.49|58.56|55.76|57.58|54.78|0
1660002000000|2022-08-08 23:40:00|58.33|55.53|58.02|55.22|58.38|55.58|57.93|55.13|0
1660002300000|2022-08-08 23:45:00|57.93|55.13|57.84|55.04|58.38|55.58|57.48|54.68|0
1660002600000|2022-08-08 23:50:00|57.79|54.99|57.39|54.59|57.84|55.04|57.39|54.59|0
1660002900000|2022-08-08 23:55:00|57.48|54.68|57.74|54.94|57.74|54.94|57.39|54.59|0
1660003200000|2022-08-09 00:00:00|57.65|54.85|57.74|54.94|57.83|55.03|57.38|54.58|0
1660003500000|2022-08-09 00:05:00|57.78|54.98|56.76|53.96|57.78|54.98|56.41|53.61|0
1660003800000|2022-08-09 00:10:00|56.67|53.87|57.46|54.66|57.55|54.75|56.62|53.82|0
1660004100000|2022-08-09 00:15:00|57.37|54.57|58.26|55.46|58.26|55.46|57.28|54.48|0
1660004400000|2022-08-09 00:20:00|58.17|55.37|57.54|54.74|58.17|55.37|57.54|54.74|0
1660004700000|2022-08-09 00:25:00|57.45|54.65|57.8|55|57.9|55.1|57.19|54.39|0
1660005000000|2022-08-09 00:30:00|57.63|54.83|57.45|54.65|57.98|55.18|57.31|54.51|0
1660005300000|2022-08-09 00:35:00|57.4|54.6|57|54.2|57.62|54.82|57|54.2|0
1660005600000|2022-08-09 00:40:00|56.91|54.11|56.82|54.02|57.17|54.37|56.82|54.02|0
1660005900000|2022-08-09 00:45:00|56.73|53.93|56.03|53.23|56.73|53.93|55.94|53.14|0
1660006200000|2022-08-09 00:50:00|56.11|53.31|56.2|53.4|56.55|53.75|56.11|53.31|0
1660006500000|2022-08-09 00:55:00|56.11|53.31|55.67|52.87|56.28|53.48|55.67|52.87|0
1660006800000|2022-08-09 01:00:00|55.63|52.83|55.58|52.78|55.84|53.04|55.15|52.35|0
1660007100000|2022-08-09 01:05:00|55.53|52.73|55.06|52.26|55.67|52.87|54.46|51.66|0
1660007400000|2022-08-09 01:10:00|54.97|52.17|55.14|52.34|55.14|52.34|54.88|52.08|0
1660007700000|2022-08-09 01:15:00|55.05|52.25|54.71|51.91|55.14|52.34|54.71|51.91|0
1660008000000|2022-08-09 01:20:00|54.62|51.82|54.27|51.47|54.71|51.91|53.77|50.97|0
1660008300000|2022-08-09 01:25:00|54.19|51.39|54.65|51.85|54.74|51.94|54.02|51.22|0
1660008600000|2022-08-09 01:30:00|54.61|51.81|54.61|51.81|54.78|51.98|54.35|51.55|0
1660008900000|2022-08-09 01:35:00|54.56|51.76|54.01|51.21|54.61|51.81|53.92|51.12|0
1660009200000|2022-08-09 01:40:00|54.05|51.25|53.58|50.78|54.18|51.38|53.33|50.53|0
1660009500000|2022-08-09 01:45:00|53.5|50.7|53.49|50.69|53.58|50.78|53.16|50.36|0
1660009800000|2022-08-09 01:50:00|53.41|50.61|54|51.2|54.17|51.37|53.32|50.52|0
1660010100000|2022-08-09 01:55:00|53.95|51.15|53.57|50.77|54|51.2|53.4|50.6|0
1660010400000|2022-08-09 02:00:00|53.65|50.85|54.41|51.61|54.41|51.61|53.65|50.85|0
1660010700000|2022-08-09 02:05:00|54.33|51.53|54.84|52.04|54.93|52.13|54.33|51.53|0
1660011000000|2022-08-09 02:10:00|54.88|52.08|54.75|51.95|54.88|52.08|54.49|51.69|0
1660011300000|2022-08-09 02:15:00|54.66|51.86|54.7|51.9|54.83|52.03|54.45|51.65|0
1660011600000|2022-08-09 02:20:00|54.66|51.86|55.17|52.37|55.17|52.37|54.66|51.86|0
1660011900000|2022-08-09 02:25:00|55.08|52.28|55.25|52.45|55.51|52.71|55.08|52.28|0
1660012200000|2022-08-09 02:30:00|55.21|52.41|55.08|52.28|55.21|52.41|54.99|52.19|0
1660012500000|2022-08-09 02:35:00|55.12|52.32|54.99|52.19|55.33|52.53|54.9|52.1|0
1660012800000|2022-08-09 02:40:00|55.03|52.23|55.33|52.53|55.41|52.61|54.9|52.1|0
1660013100000|2022-08-09 02:45:00|55.41|52.61|55.24|52.44|55.5|52.7|55.15|52.35|0
1660013400000|2022-08-09 02:50:00|55.19|52.39|55.06|52.26|55.41|52.61|55.06|52.26|0
1660013700000|2022-08-09 02:55:00|55.1|52.3|55.4|52.6|55.49|52.69|55.06|52.26|0
1660014000000|2022-08-09 03:00:00|55.31|52.51|55.66|52.86|55.66|52.86|55.31|52.51|0
1660014300000|2022-08-09 03:05:00|55.61|52.81|55.48|52.68|55.66|52.86|55.39|52.59|0
1660014600000|2022-08-09 03:10:00|55.43|52.63|56.43|53.63|56.52|53.72|55.39|52.59|0
1660014900000|2022-08-09 03:15:00|56.52|53.72|56.65|53.85|56.78|53.98|56.47|53.67|0
1660015200000|2022-08-09 03:20:00|56.69|53.89|57.04|54.24|57.22|54.42|56.6|53.8|0
1660015500000|2022-08-09 03:25:00|57.13|54.33|56.69|53.89|57.22|54.42|56.6|53.8|0
1660015800000|2022-08-09 03:30:00|56.6|53.8|57.3|54.5|57.3|54.5|56.6|53.8|0
1660016100000|2022-08-09 03:35:00|57.21|54.41|57.47|54.67|57.56|54.76|57.12|54.32|0
1660016400000|2022-08-09 03:40:00|57.43|54.63|57.74|54.94|57.74|54.94|57.38|54.58|0
1660016700000|2022-08-09 03:45:00|57.83|55.03|57.55|54.75|57.91|55.11|57.55|54.75|0
1660017000000|2022-08-09 03:50:00|57.64|54.84|57.55|54.75|57.73|54.93|57.37|54.57|0
1660017300000|2022-08-09 03:55:00|57.46|54.66|57.72|54.92|57.72|54.92|57.28|54.48|0
1660017600000|2022-08-09 04:00:00|57.68|54.88|57.36|54.56|57.9|55.1|57.19|54.39|0
1660017900000|2022-08-09 04:05:00|57.28|54.48|57.27|54.47|57.45|54.65|57.18|54.38|0
1660018200000|2022-08-09 04:10:00|57.31|54.51|57|54.2|57.36|54.56|57|54.2|0
1660018500000|2022-08-09 04:15:00|56.91|54.11|56.91|54.11|57|54.2|56.82|54.02|0
1660018800000|2022-08-09 04:20:00|56.95|54.15|56.64|53.84|57|54.2|56.64|53.84|0
1660019100000|2022-08-09 04:25:00|56.73|53.93|56.64|53.84|56.73|53.93|56.55|53.75|0
1660019400000|2022-08-09 04:30:00|56.72|53.92|56.63|53.83|56.81|54.01|56.55|53.75|0
1660019700000|2022-08-09 04:35:00|56.72|53.92|56.67|53.87|56.9|54.1|56.67|53.87|0
1660020000000|2022-08-09 04:40:00|56.72|53.92|56.8|54|56.93|54.13|56.63|53.83|0
1660020300000|2022-08-09 04:45:00|56.71|53.91|56.8|54|56.8|54|56.62|53.82|0
1660020600000|2022-08-09 04:50:00|56.88|54.08|57.06|54.26|57.06|54.26|56.88|54.08|0
1660020900000|2022-08-09 04:55:00|56.97|54.17|57.05|54.25|57.05|54.25|56.88|54.08|0
1660021200000|2022-08-09 05:00:00|56.97|54.17|56.08|53.28|57.05|54.25|56.08|53.28|0
1660021500000|2022-08-09 05:05:00|56|53.2|56.34|53.54|56.34|53.54|55.99|53.19|0
1660021800000|2022-08-09 05:10:00|56.52|53.72|56.56|53.76|56.82|54.02|56.34|53.54|0
1660022100000|2022-08-09 05:15:00|56.51|53.71|56.51|53.71|56.77|53.97|56.34|53.54|0
1660022400000|2022-08-09 05:20:00|56.6|53.8|55.04|52.24|56.6|53.8|54.83|52.03|0
1660022700000|2022-08-09 05:25:00|55|52.2|55.17|52.37|55.26|52.46|55|52.2|0
1660023000000|2022-08-09 05:30:00|55.08|52.28|55.34|52.54|55.69|52.89|54.99|52.19|0
1660023300000|2022-08-09 05:35:00|55.25|52.45|54.9|52.1|55.43|52.63|54.81|52.01|0
1660023600000|2022-08-09 05:40:00|54.99|52.19|55.24|52.44|55.33|52.53|54.99|52.19|0
1660023900000|2022-08-09 05:45:00|55.33|52.53|55.37|52.57|55.51|52.71|55.15|52.35|0
1660024200000|2022-08-09 05:50:00|55.33|52.53|55.06|52.26|55.33|52.53|54.98|52.18|0
1660024500000|2022-08-09 05:55:00|54.97|52.17|54.71|51.91|55.1|52.3|54.71|51.91|0
1660024800000|2022-08-09 06:00:00|54.8|52|54.01|51.21|54.8|52|53.93|51.13|0
1660025100000|2022-08-09 06:05:00|54.06|51.26|53.67|50.87|54.06|51.26|53.5|50.7|0
1660025400000|2022-08-09 06:10:00|53.75|50.95|54.18|51.38|54.27|51.47|53.67|50.87|0
1660025700000|2022-08-09 06:15:00|54.13|51.33|54.17|51.37|54.35|51.55|53.92|51.12|0
1660026000000|2022-08-09 06:20:00|54.09|51.29|53.44|50.64|54.26|51.46|53.44|50.64|0
1660026300000|2022-08-09 06:25:00|53.48|50.68|53.56|50.76|53.74|50.94|53.31|50.51|0
1660026600000|2022-08-09 06:30:00|53.48|50.68|52.96|50.16|53.91|51.11|52.92|50.12|0
1660026900000|2022-08-09 06:35:00|52.92|50.12|53.17|50.37|53.39|50.59|52.92|50.12|0
1660027200000|2022-08-09 06:40:00|53.13|50.33|53.13|50.33|53.21|50.41|53.04|50.24|0
1660027500000|2022-08-09 06:45:00|53.21|50.41|53.12|50.32|53.21|50.41|52.78|49.98|0
1660027800000|2022-08-09 06:50:00|53.21|50.41|53.72|50.92|53.84|51.04|52.95|50.15|0
1660028100000|2022-08-09 06:55:00|53.8|51|54.06|51.26|54.15|51.35|53.72|50.92|0
1660028400000|2022-08-09 07:00:00|53.88|51.08|54.56|51.76|55.37|52.57|53.88|51.08|0
1660028700000|2022-08-09 07:05:00|54.32|51.92|55.01|52.61|55.72|53.32|54.32|51.92|0
1660029000000|2022-08-09 07:10:00|55.06|52.66|54.66|52.26|55.4|53|54.49|52.09|0
1660029300000|2022-08-09 07:15:00|54.62|52.22|53.28|50.88|54.62|52.22|53.28|50.88|0
1660029600000|2022-08-09 07:20:00|53.36|50.96|52.17|49.77|53.36|50.96|51.59|49.19|0
1660029900000|2022-08-09 07:25:00|52.21|49.81|52.76|50.36|52.76|50.36|51.92|49.52|0
1660030200000|2022-08-09 07:30:00|52.68|50.28|53.78|51.38|53.78|51.38|52.68|50.28|0
1660030500000|2022-08-09 07:35:00|53.7|51.3|53.18|50.78|53.78|51.38|52.67|50.27|0
1660030800000|2022-08-09 07:40:00|53.22|50.82|52.5|50.1|53.35|50.95|52.5|50.1|0
1660031100000|2022-08-09 07:45:00|52.58|50.18|52.66|50.26|53|50.6|52.58|50.18|0
1660031400000|2022-08-09 07:50:00|52.62|50.22|52.49|50.09|53|50.6|52.24|49.84|0
1660031700000|2022-08-09 07:55:00|52.53|50.13|53.5|51.1|54.02|51.62|52.49|50.09|0
1660032000000|2022-08-09 08:00:00|53.59|51.19|53.59|51.19|53.97|51.57|53.42|51.02|0
1660032300000|2022-08-09 08:05:00|53.5|51.1|51.97|49.57|53.5|51.1|51.97|49.57|0
1660032600000|2022-08-09 08:10:00|52.06|49.66|52.81|50.41|52.9|50.5|51.97|49.57|0
1660032900000|2022-08-09 08:15:00|52.9|50.5|53.15|50.75|53.23|50.83|52.47|50.07|0
1660033200000|2022-08-09 08:20:00|53.19|50.79|54.13|51.73|54.13|51.73|53.15|50.75|0
1660033500000|2022-08-09 08:25:00|54.09|51.69|54.26|51.86|54.26|51.86|53.57|51.17|0
1660033800000|2022-08-09 08:30:00|54.17|51.77|54.34|51.94|54.51|52.11|53.65|51.25|0
1660034100000|2022-08-09 08:35:00|54.42|52.02|54.51|52.11|54.68|52.28|53.9|51.5|0
1660034400000|2022-08-09 08:40:00|54.42|52.02|54.03|51.63|54.68|52.28|54.03|51.63|0
1660034700000|2022-08-09 08:45:00|54.07|51.67|53.64|51.24|54.33|51.93|53.64|51.24|0
1660035000000|2022-08-09 08:50:00|53.55|51.15|53.72|51.32|53.98|51.58|53.38|50.98|0
1660035300000|2022-08-09 08:55:00|53.8|51.4|54.14|51.74|54.23|51.83|53.67|51.27|0
1660035600000|2022-08-09 09:00:00|54.19|51.79|54.75|52.35|54.92|52.52|53.89|51.49|0
1660035900000|2022-08-09 09:05:00|54.7|52.3|54.61|52.21|54.83|52.43|54.53|52.13|0
1660036200000|2022-08-09 09:10:00|54.66|52.26|55.15|52.75|55.33|52.93|54.66|52.26|0
1660036500000|2022-08-09 09:15:00|55.06|52.66|55.15|52.75|55.41|53.01|54.89|52.49|0
1660036800000|2022-08-09 09:20:00|55.14|52.74|54.53|52.13|55.14|52.74|54.45|52.05|0
1660037100000|2022-08-09 09:25:00|54.57|52.17|53.93|51.53|54.57|52.17|53.84|51.44|0
1660037400000|2022-08-09 09:30:00|53.84|51.44|54.01|51.61|54.01|51.61|53.58|51.18|0
1660037700000|2022-08-09 09:35:00|53.92|51.52|53.75|51.35|54.09|51.69|53.66|51.26|0
1660038000000|2022-08-09 09:40:00|53.66|51.26|54.09|51.69|54.17|51.77|53.49|51.09|0
1660038300000|2022-08-09 09:45:00|54|51.6|54.43|52.03|54.51|52.11|53.57|51.17|0
1660038600000|2022-08-09 09:50:00|54.51|52.11|53.74|51.34|54.51|52.11|53.74|51.34|0
1660038900000|2022-08-09 09:55:00|53.73|51.33|53.09|50.69|53.73|51.33|52.88|50.48|0
1660039200000|2022-08-09 10:00:00|53.05|50.65|53.34|50.94|53.43|51.03|52.96|50.56|0
1660039500000|2022-08-09 10:05:00|53.39|50.99|52.57|50.17|53.39|50.99|52.57|50.17|0
1660039800000|2022-08-09 10:10:00|52.62|50.22|50.9|48.5|52.62|50.22|50.86|48.46|0
1660040100000|2022-08-09 10:15:00|50.95|48.55|51.03|48.63|51.03|48.63|50.29|47.89|0
1660040400000|2022-08-09 10:20:00|50.94|48.54|50.28|47.88|50.94|48.54|49.63|47.23|0
1660040700000|2022-08-09 10:25:00|50.2|47.8|49.87|47.47|50.45|48.05|49.63|47.23|0
1660041000000|2022-08-09 10:30:00|50.03|47.63|50.24|47.84|50.48|48.08|48.41|46.01|0
1660041300000|2022-08-09 10:35:00|50.28|47.88|50.81|48.41|50.81|48.41|49.67|47.27|0
1660041600000|2022-08-09 10:40:00|50.89|48.49|50.15|47.75|51.05|48.65|50.07|47.67|0
1660041900000|2022-08-09 10:45:00|50.23|47.83|49.98|47.58|50.51|48.11|49.5|47.1|0
1660042200000|2022-08-09 10:50:00|50.02|47.62|49.98|47.58|50.14|47.74|49.5|47.1|0
1660042500000|2022-08-09 10:55:00|49.9|47.5|50.63|48.23|50.63|48.23|49.58|47.18|0
1660042800000|2022-08-09 11:00:00|50.71|48.31|51.45|49.05|51.61|49.21|50.63|48.23|0
1660043100000|2022-08-09 11:05:00|51.4|49|50.87|48.47|51.53|49.13|50.87|48.47|0
1660043400000|2022-08-09 11:10:00|50.82|48.42|51.19|48.79|51.52|49.12|50.82|48.42|0
1660043700000|2022-08-09 11:15:00|51.15|48.75|51.1|48.7|51.56|49.16|50.86|48.46|0
1660044000000|2022-08-09 11:20:00|51.06|48.66|50.77|48.37|51.39|48.99|50.61|48.21|0
1660044300000|2022-08-09 11:25:00|50.73|48.33|49.87|47.47|50.73|48.33|49.55|47.15|0
1660044600000|2022-08-09 11:30:00|49.55|47.15|50.6|48.2|50.6|48.2|49.27|46.87|0
1660044900000|2022-08-09 11:35:00|50.64|48.24|49.95|47.55|50.85|48.45|49.78|47.38|0
1660045200000|2022-08-09 11:40:00|50.03|47.63|47.71|45.31|50.11|47.71|47.64|45.24|0
1660045500000|2022-08-09 11:45:00|47.79|45.39|48.18|45.78|48.26|45.86|47.71|45.31|0
1660045800000|2022-08-09 11:50:00|48.1|45.7|48.57|46.17|48.65|46.25|47.86|45.46|0
1660046100000|2022-08-09 11:55:00|48.49|46.09|48.09|45.69|48.65|46.25|48.06|45.66|0
1660046400000|2022-08-09 12:00:00|48.05|45.65|48.64|46.24|48.8|46.4|47.94|45.54|0
1660046700000|2022-08-09 12:05:00|48.68|46.28|47.62|45.22|48.72|46.32|47.62|45.22|0
1660047000000|2022-08-09 12:10:00|47.69|45.29|47.93|45.53|48.01|45.61|47.23|44.83|0
1660047300000|2022-08-09 12:15:00|48|45.6|48.47|46.07|48.63|46.23|48|45.6|0
1660047600000|2022-08-09 12:20:00|48.55|46.15|49.67|47.27|49.67|47.27|48.55|46.15|0
1660047900000|2022-08-09 12:25:00|49.75|47.35|49.5|47.1|49.83|47.43|49.42|47.02|0
1660048200000|2022-08-09 12:30:00|49.42|47.02|50.23|47.83|50.31|47.91|48.7|46.3|0
1660048500000|2022-08-09 12:35:00|49.9|47.5|50.06|47.66|50.22|47.82|49.74|47.34|0
1660048800000|2022-08-09 12:40:00|50.14|47.74|49.81|47.41|50.39|47.99|49.65|47.25|0
1660049100000|2022-08-09 12:45:00|49.9|47.5|49.81|47.41|50.3|47.9|49.65|47.25|0
1660049400000|2022-08-09 12:50:00|49.73|47.33|49.97|47.57|50.05|47.65|49.25|46.85|0
1660049700000|2022-08-09 12:55:00|50.05|47.65|49.64|47.24|50.13|47.73|49.64|47.24|0
1660050000000|2022-08-09 13:00:00|49.6|47.2|49.88|47.48|50|47.6|49.08|46.68|0
1660050300000|2022-08-09 13:05:00|49.8|47.4|49.79|47.39|50.2|47.8|49.23|46.83|0
1660050600000|2022-08-09 13:10:00|49.88|47.48|49.31|46.91|50.04|47.64|49.15|46.75|0
1660050900000|2022-08-09 13:15:00|49.39|46.99|48.82|46.42|49.39|46.99|48.35|45.95|0
1660051200000|2022-08-09 13:20:00|48.75|46.35|49.94|47.54|49.95|47.55|48.7|46.3|0
1660051500000|2022-08-09 13:25:00|49.86|47.46|50.1|47.7|50.27|47.87|49.14|46.74|0
1660051800000|2022-08-09 13:30:00|49.94|47.54|49.05|46.65|51.58|49.18|47.87|45.47|0
1660052100000|2022-08-09 13:35:00|49.21|46.81|49.37|46.97|51|48.6|48.49|46.09|0
1660052400000|2022-08-09 13:40:00|49.61|47.21|50.66|48.26|51.32|48.92|49.21|46.81|0
1660052700000|2022-08-09 13:45:00|50.74|48.34|49.36|46.96|51.61|49.21|48.96|46.56|0
1660053000000|2022-08-09 13:50:00|49.2|46.8|46.99|44.59|50.25|47.85|46.68|44.28|0
1660053300000|2022-08-09 13:55:00|47.38|44.98|46.76|44.36|47.46|45.06|45.99|43.59|0
1660053600000|2022-08-09 14:00:00|46.45|44.05|45.28|42.88|46.91|44.51|44.42|42.02|0
1660053900000|2022-08-09 14:05:00|45.05|42.65|44.29|41.89|45.35|42.95|44.29|41.89|0
1660054200000|2022-08-09 14:10:00|44.18|41.78|45.73|43.33|46.19|43.79|44.14|41.74|0
1660054500000|2022-08-09 14:15:00|45.35|42.95|46.27|43.87|46.73|44.33|45.35|42.95|0
1660054800000|2022-08-09 14:20:00|46.3|43.9|44.65|42.25|47.04|44.64|44.5|42.1|0
1660055100000|2022-08-09 14:25:00|44.73|42.33|46.92|44.52|46.92|44.52|44.73|42.33|0
1660055400000|2022-08-09 14:30:00|46.88|44.48|47.74|45.34|48.06|45.66|46.1|43.7|0
1660055700000|2022-08-09 14:35:00|47.66|45.26|47.19|44.79|47.74|45.34|46.56|44.16|0
1660056000000|2022-08-09 14:40:00|47.27|44.87|47.14|44.74|47.66|45.26|46.4|44|0
1660056300000|2022-08-09 14:45:00|47.1|44.7|47.49|45.09|47.57|45.17|45.86|43.46|0
1660056600000|2022-08-09 14:50:00|47.57|45.17|46.39|43.99|48.21|45.81|46.39|43.99|0
1660056900000|2022-08-09 14:55:00|46.55|44.15|45.77|43.37|46.55|44.15|45.31|42.91|0
1660057200000|2022-08-09 15:00:00|45.85|43.45|42.99|40.59|45.85|43.45|42.99|40.59|0
1660057500000|2022-08-09 15:05:00|42.91|40.51|45.25|42.85|45.86|43.46|42.84|40.44|0
1660057800000|2022-08-09 15:10:00|45.18|42.78|48.03|45.63|48.03|45.63|44.95|42.55|0
1660058100000|2022-08-09 15:15:00|48.11|45.71|49.06|46.66|49.78|47.38|47.63|45.23|0
1660058400000|2022-08-09 15:20:00|49.14|46.74|48.89|46.49|49.7|47.3|48.73|46.33|0
1660058700000|2022-08-09 15:25:00|48.97|46.57|48.81|46.41|50.02|47.62|48.57|46.17|0
1660059000000|2022-08-09 15:30:00|48.89|46.49|47.85|45.45|49.05|46.65|47.62|45.22|0
1660059300000|2022-08-09 15:35:00|47.93|45.53|47.85|45.45|48.64|46.24|47.54|45.14|0
1660059600000|2022-08-09 15:40:00|47.77|45.37|47.77|45.37|48.96|46.56|47.69|45.29|0
1660059900000|2022-08-09 15:45:00|47.69|45.29|48|45.6|48.72|46.32|47.61|45.21|0
1660060200000|2022-08-09 15:50:00|47.92|45.52|48.15|45.75|48.55|46.15|46.52|44.12|0
1660060500000|2022-08-09 15:55:00|48.07|45.67|46.9|44.5|48.39|45.99|46.82|44.42|0
1660060800000|2022-08-09 16:00:00|46.82|44.42|47.05|44.65|47.36|44.96|45.89|43.49|0
1660061100000|2022-08-09 16:05:00|47.13|44.73|46.73|44.33|47.59|45.19|46.73|44.33|0
1660061400000|2022-08-09 16:10:00|46.81|44.41|46.11|43.71|47.04|44.64|46.04|43.64|0
1660061700000|2022-08-09 16:15:00|46.27|43.87|45.81|43.41|46.65|44.25|45.81|43.41|0
1660062000000|2022-08-09 16:20:00|45.88|43.48|45.19|42.79|46.42|44.02|44.97|42.57|0
1660062300000|2022-08-09 16:25:00|45.23|42.83|44.59|42.19|46.03|43.63|44.29|41.89|0
1660062600000|2022-08-09 16:30:00|44.51|42.11|44.74|42.34|45.19|42.79|44.36|41.96|0
1660062900000|2022-08-09 16:35:00|44.66|42.26|45.41|43.01|45.56|43.16|44.36|41.96|0
1660063200000|2022-08-09 16:40:00|45.33|42.93|45.1|42.7|45.33|42.93|44.58|42.18|0
1660063500000|2022-08-09 16:45:00|45.03|42.63|44.87|42.47|45.18|42.78|44.2|41.8|0
1660063800000|2022-08-09 16:50:00|44.95|42.55|44.72|42.32|45.02|42.62|44.2|41.8|0
1660064100000|2022-08-09 16:55:00|44.8|42.4|45.47|43.07|45.47|43.07|44.5|42.1|0
1660064400000|2022-08-09 17:00:00|45.55|43.15|46|43.6|46.16|43.76|45.55|43.15|0
1660064700000|2022-08-09 17:05:00|45.92|43.52|45.16|42.76|46.31|43.91|44.49|42.09|0
1660065000000|2022-08-09 17:10:00|45.08|42.68|45.76|43.36|45.99|43.59|44.56|42.16|0
1660065300000|2022-08-09 17:15:00|45.84|43.44|46.14|43.74|46.68|44.28|45.46|43.06|0
1660065600000|2022-08-09 17:20:00|46.22|43.82|46.45|44.05|46.68|44.28|45.99|43.59|0
1660065900000|2022-08-09 17:25:00|46.37|43.97|46.36|43.96|46.6|44.2|45.75|43.35|0
1660066200000|2022-08-09 17:30:00|46.44|44.04|45.75|43.35|46.44|44.04|45.6|43.2|0
1660066500000|2022-08-09 17:35:00|45.82|43.42|44.99|42.59|45.82|43.42|44.91|42.51|0
1660066800000|2022-08-09 17:40:00|44.91|42.51|44.68|42.28|45.21|42.81|43.72|41.32|0
1660067100000|2022-08-09 17:45:00|44.61|42.21|45.21|42.81|45.28|42.88|43.94|41.54|0
1660067400000|2022-08-09 17:50:00|45.05|42.65|45.2|42.8|45.58|43.18|44.68|42.28|0
1660067700000|2022-08-09 17:55:00|45.28|42.88|46.65|44.25|47.27|44.87|45.28|42.88|0
1660068000000|2022-08-09 18:00:00|46.57|44.17|46.88|44.48|47.43|45.03|46.5|44.1|0
1660068300000|2022-08-09 18:05:00|46.8|44.4|46.88|44.48|47.42|45.02|46.65|44.25|0
1660068600000|2022-08-09 18:10:00|46.8|44.4|46.56|44.16|46.95|44.55|46.33|43.93|0
1660068900000|2022-08-09 18:15:00|46.48|44.08|44.51|42.11|46.56|44.16|44.28|41.88|0
1660069200000|2022-08-09 18:20:00|44.36|41.96|43.83|41.43|44.81|42.41|43.69|41.29|0
1660069500000|2022-08-09 18:25:00|43.91|41.51|43.68|41.28|44.28|41.88|43.54|41.14|0
1660069800000|2022-08-09 18:30:00|43.61|41.21|43.97|41.57|44.35|41.95|43.46|41.06|0
1660070100000|2022-08-09 18:35:00|44.05|41.65|44.42|42.02|44.57|42.17|43.61|41.21|0
1660070400000|2022-08-09 18:40:00|44.57|42.17|44.26|41.86|44.57|42.17|44.04|41.64|0
1660070700000|2022-08-09 18:45:00|44.41|42.01|45.39|42.99|45.54|43.14|44.41|42.01|0
1660071000000|2022-08-09 18:50:00|45.46|43.06|46.22|43.82|47|44.6|45.31|42.91|0
1660071300000|2022-08-09 18:55:00|46.3|43.9|45.84|43.44|46.99|44.59|45.84|43.44|0
1660071600000|2022-08-09 19:00:00|45.76|43.36|45.53|43.13|46.53|44.13|45.45|43.05|0
1660071900000|2022-08-09 19:05:00|45.6|43.2|45.91|43.51|46.06|43.66|45.15|42.75|0
1660072200000|2022-08-09 19:10:00|45.83|43.43|45.22|42.82|45.83|43.43|45.07|42.67|0
1660072500000|2022-08-09 19:15:00|45.29|42.89|46.44|44.04|46.51|44.11|45.22|42.82|0
1660072800000|2022-08-09 19:20:00|46.28|43.88|47.6|45.2|47.76|45.36|46.28|43.88|0
1660073100000|2022-08-09 19:25:00|47.68|45.28|47.28|44.88|47.99|45.59|47.13|44.73|0
1660073400000|2022-08-09 19:30:00|47.13|44.73|47.04|44.64|47.75|45.35|46.89|44.49|0
1660073700000|2022-08-09 19:35:00|47.12|44.72|46.96|44.56|47.43|45.03|46.57|44.17|0
1660074000000|2022-08-09 19:40:00|46.88|44.48|45.73|43.33|47.43|45.03|45.65|43.25|0
1660074300000|2022-08-09 19:45:00|45.8|43.4|46.18|43.78|46.26|43.86|45.12|42.72|0
1660074600000|2022-08-09 19:50:00|46.26|43.86|46.25|43.85|47.42|45.02|45.95|43.55|0
1660074900000|2022-08-09 19:55:00|46.33|43.93|46.79|44.39|46.87|44.47|45.41|43.01|0
1660075200000|2022-08-09 20:00:00|46.95|44.55|47.88|45.48|48.12|45.72|46.95|44.55|0
1660075500000|2022-08-09 20:05:00|48.2|45.8|47.64|45.24|48.2|45.8|47.49|45.09|0
1660075800000|2022-08-09 20:10:00|47.72|45.32|47.8|45.4|48.03|45.63|47.64|45.24|0
1660076100000|2022-08-09 20:15:00|48|45.2|47.6|44.8|48|45.2|47.37|44.57|0
1660076400000|2022-08-09 20:20:00|47.68|44.88|47.91|45.11|47.91|45.11|47.6|44.8|0
1660076700000|2022-08-09 20:25:00|47.87|45.07|47.98|45.18|47.99|45.19|47.75|44.95|0
1660077000000|2022-08-09 20:30:00|47.94|45.14|47.82|45.02|47.98|45.18|47.75|44.95|0
1660077300000|2022-08-09 20:35:00|47.9|45.1|48.06|45.26|48.06|45.26|47.82|45.02|0
1660077600000|2022-08-09 20:40:00|48.05|45.25|48.09|45.29|48.13|45.33|47.97|45.17|0
1660077900000|2022-08-09 20:45:00|48.05|45.25|48.13|45.33|48.21|45.41|47.81|45.01|0
1660078200000|2022-08-09 20:50:00|48.16|45.36|48.2|45.4|48.21|45.41|47.97|45.17|0
1660078500000|2022-08-09 20:55:00|48.28|45.48|48.47|45.67|48.52|45.72|48.2|45.4|0
1660078800000|2022-08-09 21:00:00|48.41|45.61|48.69|45.89|48.77|45.97|48.41|45.61|0
1660079100000|2022-08-09 21:05:00|48.75|45.95|48.61|45.81|48.76|45.96|48.61|45.81|0
1660079400000|2022-08-09 21:10:00|48.52|45.72|48.48|45.68|48.52|45.72|48.48|45.68|0
1660079700000|2022-08-09 21:15:00|48.45|45.65|48.45|45.65|48.47|45.67|48.43|45.63|0
1660080000000|2022-08-09 21:20:00|48.47|45.67|48.44|45.64|48.47|45.67|48.44|45.64|0
1660080300000|2022-08-09 21:25:00|48.42|45.62|48.34|45.54|48.42|45.62|48.34|45.54|0
1660080600000|2022-08-09 21:30:00|48.33|45.53|48.32|45.52|48.34|45.54|48.32|45.52|0
1660080900000|2022-08-09 21:35:00|48.31|45.51|48.33|45.53|48.34|45.54|48.31|45.51|0
1660081200000|2022-08-09 21:40:00|48.29|45.49|48.24|45.44|48.31|45.51|48.24|45.44|0
1660081500000|2022-08-09 21:45:00|48.28|45.48|48.28|45.48|48.31|45.51|48.23|45.43|0
1660081800000|2022-08-09 21:50:00|48.26|45.46|48.08|45.28|48.26|45.46|48.06|45.26|0
1660082100000|2022-08-09 21:55:00|48.09|45.29|48.13|45.33|48.22|45.42|48.09|45.29|0
1660082400000|2022-08-09 22:00:00|48.19|45.39|47.83|45.03|48.27|45.47|47.52|44.72|0
1660082700000|2022-08-09 22:05:00|47.91|45.11|47.75|44.95|47.99|45.19|47.67|44.87|0
1660083000000|2022-08-09 22:10:00|47.79|44.99|47.82|45.02|47.98|45.18|47.51|44.71|0
1660083300000|2022-08-09 22:15:00|47.9|45.1|48.14|45.34|48.22|45.42|47.82|45.02|0
1660083600000|2022-08-09 22:20:00|48.21|45.41|48.13|45.33|48.29|45.49|48.09|45.29|0
1660083900000|2022-08-09 22:25:00|48.21|45.41|48.24|45.44|48.29|45.49|47.97|45.17|0
1660084200000|2022-08-09 22:30:00|48.29|45.49|47.81|45.01|48.29|45.49|47.57|44.77|0
1660084500000|2022-08-09 22:35:00|47.77|44.97|47.57|44.77|47.81|45.01|47.49|44.69|0
1660084800000|2022-08-09 22:40:00|47.65|44.85|47.57|44.77|47.68|44.88|47.49|44.69|0
1660085100000|2022-08-09 22:45:00|47.64|44.84|47.72|44.92|47.8|45|47.64|44.84|0
1660085400000|2022-08-09 22:50:00|47.64|44.84|47.87|45.07|47.87|45.07|47.64|44.84|0
1660085700000|2022-08-09 22:55:00|47.95|45.15|47.63|44.83|47.95|45.15|47.63|44.83|0
1660086000000|2022-08-09 23:00:00|47.55|44.75|48.18|45.38|48.18|45.38|47.4|44.6|0
1660086300000|2022-08-09 23:05:00|48.14|45.34|48.02|45.22|48.18|45.38|47.94|45.14|0
1660086600000|2022-08-09 23:10:00|48.1|45.3|48.25|45.45|48.25|45.45|48.09|45.29|0
1660086900000|2022-08-09 23:15:00|48.21|45.41|48.05|45.25|48.25|45.45|48.01|45.21|0
1660087200000|2022-08-09 23:20:00|48.09|45.29|47.69|44.89|48.4|45.6|47.69|44.89|0
1660087500000|2022-08-09 23:25:00|47.73|44.93|47.77|44.97|47.93|45.13|47.61|44.81|0
1660087800000|2022-08-09 23:30:00|47.69|44.89|47.68|44.88|47.8|45|47.61|44.81|0
1660088100000|2022-08-09 23:35:00|47.76|44.96|47.68|44.88|47.76|44.96|47.6|44.8|0
1660088400000|2022-08-09 23:40:00|47.72|44.92|47.52|44.72|47.72|44.92|47.44|44.64|0
1660088700000|2022-08-09 23:45:00|47.6|44.8|47.83|45.03|47.91|45.11|47.52|44.72|0
1660089000000|2022-08-09 23:50:00|47.91|45.11|48.06|45.26|48.14|45.34|47.75|44.95|0
1660089300000|2022-08-09 23:55:00|47.98|45.18|48.22|45.42|48.3|45.5|47.74|44.94|0
1660089600000|2022-08-10 00:00:00|47.98|45.18|46.96|44.16|48.45|45.65|46.8|44|0
1660089900000|2022-08-10 00:05:00|46.88|44.08|46.18|43.38|46.88|44.08|45.57|42.77|0
1660090200000|2022-08-10 00:10:00|46.11|43.31|45.91|43.11|46.33|43.53|45.87|43.07|0
1660090500000|2022-08-10 00:15:00|45.95|43.15|46.1|43.3|46.33|43.53|45.72|42.92|0
1660090800000|2022-08-10 00:20:00|46.02|43.22|46.09|43.29|46.28|43.48|45.87|43.07|0
1660091100000|2022-08-10 00:25:00|46.13|43.33|45.7|42.9|46.13|43.33|45.7|42.9|0
1660091400000|2022-08-10 00:30:00|45.66|42.86|45.89|43.09|46.12|43.32|45.66|42.86|0
1660091700000|2022-08-10 00:35:00|45.81|43.01|45.96|43.16|46.04|43.24|45.66|42.86|0
1660092000000|2022-08-10 00:40:00|45.92|43.12|45.69|42.89|46.26|43.46|45.65|42.85|0
1660092300000|2022-08-10 00:45:00|45.65|42.85|45.65|42.85|45.73|42.93|45.5|42.7|0
1660092600000|2022-08-10 00:50:00|45.72|42.92|45.57|42.77|45.88|43.08|45.49|42.69|0
1660092900000|2022-08-10 00:55:00|45.6|42.8|45.49|42.69|45.87|43.07|45.49|42.69|0
1660093200000|2022-08-10 01:00:00|45.56|42.76|46.71|43.91|46.71|43.91|45.56|42.76|0
1660093500000|2022-08-10 01:05:00|46.63|43.83|46.9|44.1|47.02|44.22|46.56|43.76|0
1660093800000|2022-08-10 01:10:00|46.94|44.14|47.09|44.29|47.33|44.53|46.86|44.06|0
1660094100000|2022-08-10 01:15:00|47.17|44.37|47.48|44.68|47.56|44.76|46.93|44.13|0
1660094400000|2022-08-10 01:20:00|47.56|44.76|47.55|44.75|47.67|44.87|47.24|44.44|0
1660094700000|2022-08-10 01:25:00|47.63|44.83|47.39|44.59|47.79|44.99|47.24|44.44|0
1660095000000|2022-08-10 01:30:00|47.35|44.55|47.39|44.59|47.47|44.67|47.08|44.28|0
1660095300000|2022-08-10 01:35:00|47.35|44.55|47.78|44.98|47.78|44.98|47.35|44.55|0
1660095600000|2022-08-10 01:40:00|47.74|44.94|47.46|44.66|47.78|44.98|47.15|44.35|0
1660095900000|2022-08-10 01:45:00|47.54|44.74|47.57|44.77|47.61|44.81|47.3|44.5|0
1660096200000|2022-08-10 01:50:00|47.53|44.73|46.98|44.18|47.53|44.73|46.98|44.18|0
1660096500000|2022-08-10 01:55:00|47.06|44.26|46.75|43.95|47.21|44.41|46.67|43.87|0
1660096800000|2022-08-10 02:00:00|46.67|43.87|46.7|43.9|46.86|44.06|46.67|43.87|0
1660097100000|2022-08-10 02:05:00|46.66|43.86|46.97|44.17|47.05|44.25|46.51|43.71|0
1660097400000|2022-08-10 02:10:00|47.01|44.21|46.5|43.7|47.05|44.25|46.43|43.63|0
1660097700000|2022-08-10 02:15:00|46.35|43.55|46.3|43.5|46.5|43.7|46.19|43.39|0
1660098000000|2022-08-10 02:20:00|46.34|43.54|45.96|43.16|46.57|43.77|45.96|43.16|0
1660098300000|2022-08-10 02:25:00|45.88|43.08|46.37|43.57|46.41|43.61|45.65|42.85|0
1660098600000|2022-08-10 02:30:00|46.41|43.61|45.42|42.62|46.41|43.61|45.34|42.54|0
1660098900000|2022-08-10 02:35:00|45.38|42.58|45.87|43.07|45.87|43.07|45.38|42.58|0
1660099200000|2022-08-10 02:40:00|45.79|42.99|45.41|42.61|45.98|43.18|45.41|42.61|0
1660099500000|2022-08-10 02:45:00|45.48|42.68|45.63|42.83|45.63|42.83|45.18|42.38|0
1660099800000|2022-08-10 02:50:00|45.56|42.76|46.32|43.52|46.4|43.6|45.56|42.76|0
1660100100000|2022-08-10 02:55:00|46.24|43.44|46.16|43.36|46.39|43.59|46.08|43.28|0
1660100400000|2022-08-10 03:00:00|46.24|43.44|46.39|43.59|46.54|43.74|46.16|43.36|0
1660100700000|2022-08-10 03:05:00|46.31|43.51|46.23|43.43|46.39|43.59|46.23|43.43|0
1660101000000|2022-08-10 03:10:00|46.27|43.47|46.3|43.5|46.31|43.51|46.15|43.35|0
1660101300000|2022-08-10 03:15:00|46.23|43.43|46.14|43.34|46.3|43.5|46.14|43.34|0
1660101600000|2022-08-10 03:20:00|46.22|43.42|45.83|43.03|46.3|43.5|45.76|42.96|0
1660101900000|2022-08-10 03:25:00|45.91|43.11|45.83|43.03|45.91|43.11|45.75|42.95|0
1660102200000|2022-08-10 03:30:00|45.91|43.11|45.98|43.18|46.14|43.34|45.83|43.03|0
1660102500000|2022-08-10 03:35:00|46.06|43.26|46.13|43.33|46.13|43.33|45.9|43.1|0
1660102800000|2022-08-10 03:40:00|46.05|43.25|46.28|43.48|46.28|43.48|45.97|43.17|0
1660103100000|2022-08-10 03:45:00|46.36|43.56|46.28|43.48|46.43|43.63|46.12|43.32|0
1660103400000|2022-08-10 03:50:00|46.27|43.47|46.12|43.32|46.31|43.51|46.12|43.32|0
1660103700000|2022-08-10 03:55:00|46.04|43.24|45.66|42.86|46.12|43.32|45.54|42.74|0
1660104000000|2022-08-10 04:00:00|45.73|42.93|46.34|43.54|46.34|43.54|45.73|42.93|0
1660104300000|2022-08-10 04:05:00|46.26|43.46|46.85|44.05|46.93|44.13|46.15|43.35|0
1660104600000|2022-08-10 04:10:00|46.93|44.13|47|44.2|47.08|44.28|46.85|44.05|0
1660104900000|2022-08-10 04:15:00|46.96|44.16|46.84|44.04|46.96|44.16|46.76|43.96|0
1660105200000|2022-08-10 04:20:00|46.92|44.12|46.68|43.88|47|44.2|46.68|43.88|0
1660105500000|2022-08-10 04:25:00|46.76|43.96|46.76|43.96|46.76|43.96|46.6|43.8|0
1660105800000|2022-08-10 04:30:00|46.79|43.99|46.87|44.07|46.91|44.11|46.71|43.91|0
1660106100000|2022-08-10 04:35:00|46.83|44.03|46.98|44.18|47.06|44.26|46.83|44.03|0
1660106400000|2022-08-10 04:40:00|47.06|44.26|47.05|44.25|47.06|44.26|47.02|44.22|0
1660106700000|2022-08-10 04:45:00|47.21|44.41|47.05|44.25|47.21|44.41|47.05|44.25|0
1660107000000|2022-08-10 04:50:00|47.01|44.21|46.97|44.17|47.05|44.25|46.89|44.09|0
1660107300000|2022-08-10 04:55:00|46.89|44.09|46.97|44.17|46.97|44.17|46.81|44.01|0
1660107600000|2022-08-10 05:00:00|46.89|44.09|46.58|43.78|47.04|44.24|46.58|43.78|0
1660107900000|2022-08-10 05:05:00|46.65|43.85|46.65|43.85|46.73|43.93|46.5|43.7|0
1660108200000|2022-08-10 05:10:00|46.61|43.81|46.6|43.8|46.72|43.92|46.57|43.77|0
1660108500000|2022-08-10 05:15:00|46.57|43.77|46.29|43.49|46.64|43.84|46.26|43.46|0
1660108800000|2022-08-10 05:20:00|46.26|43.46|46.25|43.45|46.33|43.53|46.18|43.38|0
1660109100000|2022-08-10 05:25:00|46.18|43.38|46.25|43.45|46.29|43.49|46.17|43.37|0
1660109400000|2022-08-10 05:30:00|46.33|43.53|46.4|43.6|46.55|43.75|46.32|43.52|0
1660109700000|2022-08-10 05:35:00|46.44|43.64|46.01|43.21|46.48|43.68|46.01|43.21|0
1660110000000|2022-08-10 05:40:00|46.05|43.25|46.01|43.21|46.09|43.29|45.93|43.13|0
1660110300000|2022-08-10 05:45:00|45.93|43.13|45.7|42.9|45.93|43.13|45.55|42.75|0
1660110600000|2022-08-10 05:50:00|45.74|42.94|45.43|42.63|45.74|42.94|45.39|42.59|0
1660110900000|2022-08-10 05:55:00|45.39|42.59|45.39|42.59|45.54|42.74|45.39|42.59|0
1660111200000|2022-08-10 06:00:00|45.32|42.52|44.49|41.69|45.32|42.52|44.49|41.69|0
1660111500000|2022-08-10 06:05:00|44.52|41.72|44.71|41.91|45.16|42.36|44.49|41.69|0
1660111800000|2022-08-10 06:10:00|44.78|41.98|45|42.2|45.23|42.43|44.56|41.76|0
1660112100000|2022-08-10 06:15:00|45.08|42.28|45.26|42.46|45.26|42.46|44.7|41.9|0
1660112400000|2022-08-10 06:20:00|45.22|42.42|44.88|42.08|45.45|42.65|44.85|42.05|0
1660112700000|2022-08-10 06:25:00|44.92|42.12|44.39|41.59|44.92|42.12|44.39|41.59|0
1660113000000|2022-08-10 06:30:00|44.47|41.67|44.54|41.74|44.99|42.19|44.47|41.67|0
1660113300000|2022-08-10 06:35:00|44.61|41.81|45.44|42.64|45.51|42.71|44.61|41.81|0
1660113600000|2022-08-10 06:40:00|45.36|42.56|45.73|42.93|45.73|42.93|45.28|42.48|0
1660113900000|2022-08-10 06:45:00|45.66|42.86|46.19|43.39|46.31|43.51|45.66|42.86|0
1660114200000|2022-08-10 06:50:00|46.27|43.47|46.3|43.5|46.34|43.54|46.04|43.24|0
1660114500000|2022-08-10 06:55:00|46.34|43.54|46.18|43.38|46.49|43.69|46.18|43.38|0
1660114800000|2022-08-10 07:00:00|46.07|43.27|45.8|43|46.33|43.53|45.35|42.55|0
1660115100000|2022-08-10 07:05:00|45.64|43.24|44.84|42.44|46.21|43.81|44.25|41.85|0
1660115400000|2022-08-10 07:10:00|44.77|42.37|46.05|43.65|46.35|43.95|44.62|42.22|0
1660115700000|2022-08-10 07:15:00|46.12|43.72|46.43|44.03|46.74|44.34|46.05|43.65|0
1660116000000|2022-08-10 07:20:00|46.5|44.1|46.58|44.18|47.04|44.64|46.5|44.1|0
1660116300000|2022-08-10 07:25:00|46.61|44.21|47.27|44.87|47.5|45.1|46.42|44.02|0
1660116600000|2022-08-10 07:30:00|47.31|44.91|47.65|45.25|48.13|45.73|47.31|44.91|0
1660116900000|2022-08-10 07:35:00|47.73|45.33|47.42|45.02|48.05|45.65|47.34|44.94|0
1660117200000|2022-08-10 07:40:00|47.38|44.98|47.22|44.82|47.57|45.17|47.1|44.7|0
1660117500000|2022-08-10 07:45:00|47.33|44.93|48.19|45.79|48.19|45.79|47.18|44.78|0
1660117800000|2022-08-10 07:50:00|48.31|45.91|48.54|46.14|48.9|46.5|48.11|45.71|0
1660118100000|2022-08-10 07:55:00|48.5|46.1|48.03|45.63|48.66|46.26|47.79|45.39|0
1660118400000|2022-08-10 08:00:00|47.87|45.47|48.26|45.86|48.5|46.1|47.63|45.23|0
1660118700000|2022-08-10 08:05:00|48.3|45.9|48.33|45.93|48.65|46.25|48.02|45.62|0
1660119000000|2022-08-10 08:10:00|48.41|46.01|48.65|46.25|48.81|46.41|48.41|46.01|0
1660119300000|2022-08-10 08:15:00|48.73|46.33|48.17|45.77|48.76|46.36|48.17|45.77|0
1660119600000|2022-08-10 08:20:00|48.25|45.85|49.28|46.88|49.44|47.04|48.13|45.73|0
1660119900000|2022-08-10 08:25:00|49.36|46.96|49.59|47.19|49.6|47.2|48.96|46.56|0
1660120200000|2022-08-10 08:30:00|50|47.6|50.78|48.38|51.45|49.05|49.84|47.44|0
1660120500000|2022-08-10 08:35:00|50.82|48.42|50.41|48.01|51.06|48.66|50.33|47.93|0
1660120800000|2022-08-10 08:40:00|50.45|48.05|51.64|49.24|52.3|49.9|50.45|48.05|0
1660121100000|2022-08-10 08:45:00|51.59|49.19|51.8|49.4|51.97|49.57|51.43|49.03|0
1660121400000|2022-08-10 08:50:00|51.88|49.48|51.71|49.31|51.88|49.48|51.55|49.15|0
1660121700000|2022-08-10 08:55:00|51.79|49.39|51.41|49.01|51.88|49.48|51.21|48.81|0
1660122000000|2022-08-10 09:00:00|51.46|49.06|51.87|49.47|52.04|49.64|50.96|48.56|0
1660122300000|2022-08-10 09:05:00|51.95|49.55|50.95|48.55|51.95|49.55|50.83|48.43|0
1660122600000|2022-08-10 09:10:00|50.99|48.59|50.64|48.24|51.12|48.72|50.51|48.11|0
1660122900000|2022-08-10 09:15:00|50.56|48.16|50.55|48.15|50.72|48.32|50.39|47.99|0
1660123200000|2022-08-10 09:20:00|50.47|48.07|50.14|47.74|50.47|48.07|50.14|47.74|0
1660123500000|2022-08-10 09:25:00|50.06|47.66|50.13|47.73|50.3|47.9|49.89|47.49|0
1660123800000|2022-08-10 09:30:00|50.22|47.82|50.05|47.65|50.22|47.82|49.89|47.49|0
1660124100000|2022-08-10 09:35:00|50.13|47.73|49.8|47.4|50.13|47.73|49.72|47.32|0
1660124400000|2022-08-10 09:40:00|49.88|47.48|49.88|47.48|50.13|47.73|49.72|47.32|0
1660124700000|2022-08-10 09:45:00|49.96|47.56|49.71|47.31|50.04|47.64|49.71|47.31|0
1660125000000|2022-08-10 09:50:00|49.75|47.35|49.55|47.15|49.75|47.35|49.23|46.83|0
1660125300000|2022-08-10 09:55:00|49.63|47.23|50.11|47.71|50.11|47.71|49.55|47.15|0
1660125600000|2022-08-10 10:00:00|50.07|47.67|49.58|47.18|50.11|47.71|49.46|47.06|0
1660125900000|2022-08-10 10:05:00|49.62|47.22|49.45|47.05|49.62|47.22|49.29|46.89|0
1660126200000|2022-08-10 10:10:00|49.37|46.97|49.77|47.37|49.77|47.37|49.29|46.89|0
1660126500000|2022-08-10 10:15:00|49.69|47.29|49.85|47.45|50.42|48.02|49.69|47.29|0
1660126800000|2022-08-10 10:20:00|49.93|47.53|49.77|47.37|49.93|47.53|49.48|47.08|0
1660127100000|2022-08-10 10:25:00|49.85|47.45|49.92|47.52|50.17|47.77|49.76|47.36|0
1660127400000|2022-08-10 10:30:00|49.96|47.56|49.6|47.2|49.96|47.56|49.44|47.04|0
1660127700000|2022-08-10 10:35:00|49.55|47.15|49.51|47.11|49.71|47.31|49.43|47.03|0
1660128000000|2022-08-10 10:40:00|49.47|47.07|49.02|46.62|49.59|47.19|49.02|46.62|0
1660128300000|2022-08-10 10:45:00|48.98|46.58|48.7|46.3|49.18|46.78|48.66|46.26|0
1660128600000|2022-08-10 10:50:00|48.78|46.38|49.02|46.62|49.18|46.78|48.7|46.3|0
1660128900000|2022-08-10 10:55:00|49.1|46.7|49.41|47.01|49.74|47.34|49.1|46.7|0
1660129200000|2022-08-10 11:00:00|49.5|47.1|49.9|47.5|49.94|47.54|49.09|46.69|0
1660129500000|2022-08-10 11:05:00|49.82|47.42|50.14|47.74|50.3|47.9|49.82|47.42|0
1660129800000|2022-08-10 11:10:00|50.22|47.82|49.73|47.33|50.3|47.9|49.73|47.33|0
1660130100000|2022-08-10 11:15:00|49.81|47.41|49.8|47.4|49.89|47.49|49.48|47.08|0
1660130400000|2022-08-10 11:20:00|49.72|47.32|50.12|47.72|50.29|47.89|49.56|47.16|0
1660130700000|2022-08-10 11:25:00|50.21|47.81|50.19|47.79|50.43|48.03|49.8|47.4|0
1660131000000|2022-08-10 11:30:00|50.23|47.83|50.84|48.44|50.92|48.52|50.1|47.7|0
1660131300000|2022-08-10 11:35:00|50.76|48.36|50.51|48.11|50.84|48.44|50.43|48.03|0
1660131600000|2022-08-10 11:40:00|50.42|48.02|50.67|48.27|50.75|48.35|50.34|47.94|0
1660131900000|2022-08-10 11:45:00|50.75|48.35|50.58|48.18|50.75|48.35|50.34|47.94|0
1660132200000|2022-08-10 11:50:00|50.66|48.26|50.58|48.18|50.99|48.59|50.5|48.1|0
1660132500000|2022-08-10 11:55:00|50.66|48.26|51.31|48.91|51.4|49|50.66|48.26|0
1660132800000|2022-08-10 12:00:00|51.4|49|51.47|49.07|51.56|49.16|50.98|48.58|0
1660133100000|2022-08-10 12:05:00|51.56|49.16|51.89|49.49|52.56|50.16|51.47|49.07|0
1660133400000|2022-08-10 12:10:00|51.97|49.57|52.3|49.9|52.47|50.07|51.97|49.57|0
1660133700000|2022-08-10 12:15:00|52.38|49.98|52.04|49.64|52.38|49.98|51.55|49.15|0
1660134000000|2022-08-10 12:20:00|51.96|49.56|51.21|48.81|52.29|49.89|51.21|48.81|0
1660134300000|2022-08-10 12:25:00|51.37|48.97|52.08|49.68|53.9|51.5|51.04|48.64|0
1660134600000|2022-08-10 12:30:00|51.7|49.3|70.84|68.44|74.53|72.13|51.7|49.3|0
1660134900000|2022-08-10 12:35:00|71|68.6|71.89|69.49|76.55|74.15|70.08|67.68|0
1660135200000|2022-08-10 12:40:00|71.95|69.55|72.37|69.97|74.5|72.1|71.63|69.23|0
1660135500000|2022-08-10 12:45:00|72.26|69.86|73.53|71.13|74.71|72.31|71.63|69.23|0
1660135800000|2022-08-10 12:50:00|73.47|71.07|72.04|69.64|73.53|71.13|71.94|69.54|0
1660136100000|2022-08-10 12:55:00|72.36|69.96|70.99|68.59|72.78|70.38|70.58|68.18|0
1660136400000|2022-08-10 13:00:00|70.78|68.38|71.72|69.32|72.14|69.74|70.26|67.86|0
1660136700000|2022-08-10 13:05:00|71.51|69.11|71.71|69.31|71.93|69.53|70.98|68.58|0
1660137000000|2022-08-10 13:10:00|71.61|69.21|69.74|67.34|71.61|69.21|69.53|67.13|0
1660137300000|2022-08-10 13:15:00|69.84|67.44|71.6|69.2|72.13|69.73|69.84|67.44|0
1660137600000|2022-08-10 13:20:00|71.49|69.09|71.18|68.78|72.02|69.62|70.76|68.36|0
1660137900000|2022-08-10 13:25:00|71.28|68.88|73.17|70.77|74.13|71.73|70.86|68.46|0
1660138200000|2022-08-10 13:30:00|73.6|71.2|69.82|67.42|73.6|71.2|69.51|67.11|0
1660138500000|2022-08-10 13:35:00|70.08|67.68|67.58|65.18|70.44|68.04|67.58|65.18|0
1660138800000|2022-08-10 13:40:00|67.98|65.58|71.26|68.86|71.79|69.39|67.38|64.98|0
1660139100000|2022-08-10 13:45:00|71.58|69.18|73.69|71.29|74.01|71.61|71.47|69.07|0
1660139400000|2022-08-10 13:50:00|74.01|71.61|70.32|67.92|74.11|71.71|70.22|67.82|0
1660139700000|2022-08-10 13:55:00|70.42|68.02|71.46|69.06|71.99|69.59|69.49|67.09|0
1660140000000|2022-08-10 14:00:00|71.15|68.75|72.19|69.79|73.14|70.74|70.21|67.81|0
1660140300000|2022-08-10 14:05:00|72.4|70|70.62|68.22|73.03|70.63|70.1|67.7|0
1660140600000|2022-08-10 14:10:00|70.72|68.32|68.03|65.63|71.36|68.96|67.41|65.01|0
1660140900000|2022-08-10 14:15:00|67.92|65.52|66.2|63.8|68.64|66.24|66.1|63.7|0
1660141200000|2022-08-10 14:20:00|66|63.6|66.19|63.79|66.8|64.4|63.91|61.51|0
1660141500000|2022-08-10 14:25:00|66.29|63.89|67.86|65.46|67.91|65.51|66.24|63.84|0
1660141800000|2022-08-10 14:30:00|67.61|65.21|69.66|67.26|69.76|67.36|67.1|64.7|0
1660142100000|2022-08-10 14:35:00|69.76|67.36|69.65|67.25|70.39|67.99|69.35|66.95|0
1660142400000|2022-08-10 14:40:00|69.76|67.36|71.33|68.93|71.86|69.46|69.55|67.15|0
1660142700000|2022-08-10 14:45:00|71.43|69.03|70.48|68.08|72.17|69.77|70.17|67.77|0
1660143000000|2022-08-10 14:50:00|70.69|68.29|70.9|68.5|71.75|69.35|70.48|68.08|0
1660143300000|2022-08-10 14:55:00|70.95|68.55|71.74|69.34|71.96|69.56|70.79|68.39|0
1660143600000|2022-08-10 15:00:00|71.96|69.56|75.97|73.57|75.97|73.57|71.96|69.56|0
1660143900000|2022-08-10 15:05:00|76.08|73.68|75.74|73.34|77.19|74.79|75.09|72.69|0
1660144200000|2022-08-10 15:10:00|75.85|73.45|73.88|71.48|75.85|73.45|72.69|70.29|0
1660144500000|2022-08-10 15:15:00|73.99|71.59|73.04|70.64|74.21|71.81|72.37|69.97|0
1660144800000|2022-08-10 15:20:00|73.15|70.75|74.55|72.15|74.66|72.26|72.93|70.53|0
1660145100000|2022-08-10 15:25:00|74.44|72.04|73.9|71.5|74.66|72.26|73.57|71.17|0
1660145400000|2022-08-10 15:30:00|74|71.6|74.11|71.71|75.31|72.91|73.89|71.49|0
1660145700000|2022-08-10 15:35:00|74|71.6|72.81|70.41|74.21|71.81|72.27|69.87|0
1660146000000|2022-08-10 15:40:00|72.7|70.3|73.88|71.48|74.21|71.81|72.7|70.3|0
1660146300000|2022-08-10 15:45:00|73.77|71.37|74.42|72.02|74.75|72.35|72.91|70.51|0
1660146600000|2022-08-10 15:50:00|74.31|71.91|74.85|72.45|75.07|72.67|73.12|70.72|0
1660146900000|2022-08-10 15:55:00|74.96|72.56|75.18|72.78|75.4|73|74.52|72.12|0
1660147200000|2022-08-10 16:00:00|75.07|72.67|74.96|72.56|75.95|73.55|74.63|72.23|0
1660147500000|2022-08-10 16:05:00|74.85|72.45|73.75|71.35|74.85|72.45|73|70.6|0
1660147800000|2022-08-10 16:10:00|73.86|71.46|73.31|70.91|74.18|71.78|73.31|70.91|0
1660148100000|2022-08-10 16:15:00|73.21|70.81|70.85|68.45|73.53|71.13|70.43|68.03|0
1660148400000|2022-08-10 16:20:00|70.64|68.24|70.74|68.34|71.06|68.66|69.7|67.3|0
1660148700000|2022-08-10 16:25:00|70.85|68.45|71.59|69.19|71.8|69.4|70.01|67.61|0
1660149000000|2022-08-10 16:30:00|71.69|69.29|72.06|69.66|72.33|69.93|71.16|68.76|0
1660149300000|2022-08-10 16:35:00|72.12|69.72|72.33|69.93|72.76|70.36|71.9|69.5|0
1660149600000|2022-08-10 16:40:00|72.43|70.03|72.43|70.03|72.86|70.46|71.58|69.18|0
1660149900000|2022-08-10 16:45:00|72.54|70.14|71.89|69.49|72.64|70.24|71.25|68.85|0
1660150200000|2022-08-10 16:50:00|71.78|69.38|72.53|70.13|72.74|70.34|71.14|68.74|0
1660150500000|2022-08-10 16:55:00|72.63|70.23|72.74|70.34|72.85|70.45|71.88|69.48|0
1660150800000|2022-08-10 17:00:00|72.84|70.44|71.66|69.26|72.84|70.44|71.24|68.84|0
1660151100000|2022-08-10 17:05:00|71.56|69.16|72.84|70.44|72.94|70.54|71.34|68.94|0
1660151400000|2022-08-10 17:10:00|72.94|70.54|73.7|71.3|73.91|71.51|72.94|70.54|0
1660151700000|2022-08-10 17:15:00|73.8|71.4|74.02|71.62|74.34|71.94|73.37|70.97|0
1660152000000|2022-08-10 17:20:00|73.91|71.51|74.56|72.16|74.56|72.16|73.15|70.75|0
1660152300000|2022-08-10 17:25:00|74.34|71.94|72.6|70.2|74.56|72.16|72.5|70.1|0
1660152600000|2022-08-10 17:30:00|72.5|70.1|72.6|70.2|73.25|70.85|71.43|69.03|0
1660152900000|2022-08-10 17:35:00|72.71|70.31|73.46|71.06|73.46|71.06|72.28|69.88|0
1660153200000|2022-08-10 17:40:00|73.35|70.95|74.21|71.81|74.21|71.81|73.13|70.73|0
1660153500000|2022-08-10 17:45:00|74.32|71.92|75.63|73.23|75.63|73.23|73.99|71.59|0
1660153800000|2022-08-10 17:50:00|75.86|73.46|75.52|73.12|75.86|73.46|74.97|72.57|0
1660154100000|2022-08-10 17:55:00|75.63|73.23|74.31|71.91|75.74|73.34|73.66|71.26|0
1660154400000|2022-08-10 18:00:00|74.42|72.02|75.07|72.67|75.07|72.67|73.55|71.15|0
1660154700000|2022-08-10 18:05:00|74.96|72.56|74.19|71.79|75.18|72.78|73.76|71.36|0
1660155000000|2022-08-10 18:10:00|74.08|71.68|72.89|70.49|74.52|72.12|72.89|70.49|0
1660155300000|2022-08-10 18:15:00|73|70.6|72.99|70.59|73.64|71.24|72.78|70.38|0
1660155600000|2022-08-10 18:20:00|72.88|70.48|72.99|70.59|73.64|71.24|72.77|70.37|0
1660155900000|2022-08-10 18:25:00|73.09|70.69|72.98|70.58|73.53|71.13|72.77|70.37|0
1660156200000|2022-08-10 18:30:00|73.09|70.69|72.98|70.58|73.2|70.8|71.69|69.29|0
1660156500000|2022-08-10 18:35:00|73.03|70.63|72.97|70.57|73.73|71.33|72.54|70.14|0
1660156800000|2022-08-10 18:40:00|73.08|70.68|73.29|70.89|73.73|71.33|72.87|70.47|0
1660157100000|2022-08-10 18:45:00|73.4|71|71.36|68.96|73.51|71.11|71.36|68.96|0
1660157400000|2022-08-10 18:50:00|71.04|68.64|71.25|68.85|72|69.6|71.04|68.64|0
1660157700000|2022-08-10 18:55:00|71.14|68.74|70.29|67.89|71.57|69.17|70.08|67.68|0
1660158000000|2022-08-10 19:00:00|70.08|67.68|71.04|68.64|71.56|69.16|69.66|67.26|0
1660158300000|2022-08-10 19:05:00|71.14|68.74|69.98|67.58|71.25|68.85|69.56|67.16|0
1660158600000|2022-08-10 19:10:00|69.87|67.47|71.24|68.84|71.56|69.16|69.87|67.47|0
1660158900000|2022-08-10 19:15:00|71.35|68.95|71.77|69.37|71.99|69.59|70.5|68.1|0
1660159200000|2022-08-10 19:20:00|71.88|69.48|72.84|70.44|72.95|70.55|71.56|69.16|0
1660159500000|2022-08-10 19:25:00|72.73|70.33|73.27|70.87|73.6|71.2|72.41|70.01|0
1660159800000|2022-08-10 19:30:00|72.95|70.55|73.38|70.98|73.38|70.98|72.51|70.11|0
1660160100000|2022-08-10 19:35:00|73.27|70.87|75.23|72.83|75.45|73.05|73.27|70.87|0
1660160400000|2022-08-10 19:40:00|75.34|72.94|76.67|74.27|76.78|74.38|74.57|72.17|0
1660160700000|2022-08-10 19:45:00|76.45|74.05|75.44|73.04|76.67|74.27|74.89|72.49|0
1660161000000|2022-08-10 19:50:00|75.33|72.93|75.66|73.26|75.88|73.48|74.23|71.83|0
1660161300000|2022-08-10 19:55:00|75.44|73.04|75.18|72.78|76.33|73.93|73.94|71.54|0
1660161600000|2022-08-10 20:00:00|74.74|72.34|74.62|72.22|75.62|73.22|74.51|72.11|0
1660161900000|2022-08-10 20:05:00|74.51|72.11|74.73|72.33|74.84|72.44|74.4|72|0
1660162200000|2022-08-10 20:10:00|74.62|72.22|74.29|71.89|74.95|72.55|74.18|71.78|0
1660162500000|2022-08-10 20:15:00|74.59|71.79|75.47|72.67|75.58|72.78|74.59|71.79|0
1660162800000|2022-08-10 20:20:00|75.58|72.78|75.69|72.89|75.69|72.89|75.47|72.67|0
1660163100000|2022-08-10 20:25:00|75.58|72.78|76.02|73.22|76.02|73.22|75.58|72.78|0
1660163400000|2022-08-10 20:30:00|75.91|73.11|76.57|73.77|76.8|74|75.91|73.11|0
1660164000000|2022-08-10 20:40:00|76.46|73.66|76.45|73.65|76.68|73.88|76.34|73.54|0
1660164300000|2022-08-10 20:45:00|76.34|73.54|76.22|73.42|76.34|73.54|76.22|73.42|0
1660164600000|2022-08-10 20:50:00|76.11|73.31|76.11|73.31|76.11|73.31|76.11|73.31|0
1660164900000|2022-08-10 20:55:00|76|73.2|75.71|72.91|76|73.2|75.6|72.8|0
1660165200000|2022-08-10 21:00:00|75.69|72.89|75.78|72.98|75.79|72.99|75.61|72.81|0
1660165500000|2022-08-10 21:05:00|75.77|72.97|75.73|72.93|75.8|73|75.66|72.86|0
1660165800000|2022-08-10 21:10:00|75.71|72.91|75.69|72.89|75.76|72.96|75.66|72.86|0
1660166100000|2022-08-10 21:15:00|75.71|72.91|75.72|72.92|75.8|73|75.71|72.91|0
1660166400000|2022-08-10 21:20:00|75.74|72.94|75.72|72.92|75.74|72.94|75.65|72.85|0
1660166700000|2022-08-10 21:25:00|75.73|72.93|75.63|72.83|75.73|72.93|75.57|72.77|0
1660167000000|2022-08-10 21:30:00|75.65|72.85|75.35|72.55|75.65|72.85|75.35|72.55|0
1660167300000|2022-08-10 21:35:00|75.22|72.42|75.41|72.61|75.49|72.69|75.22|72.42|0
1660167600000|2022-08-10 21:40:00|75.39|72.59|75.41|72.61|75.41|72.61|75.39|72.59|0
1660167900000|2022-08-10 21:45:00|75.39|72.59|75.58|72.78|75.58|72.78|75.39|72.59|0
1660168200000|2022-08-10 21:50:00|75.45|72.65|75.46|72.66|75.46|72.66|75.4|72.6|0
1660168500000|2022-08-10 21:55:00|75.4|72.6|75.55|72.75|75.6|72.8|75.38|72.58|0
1660168800000|2022-08-10 22:00:00|75.66|72.86|75.05|72.25|75.66|72.86|74.61|71.81|0
1660169100000|2022-08-10 22:05:00|74.94|72.14|74.55|71.75|75.05|72.25|74.5|71.7|0
1660169400000|2022-08-10 22:10:00|74.5|71.7|74.49|71.69|74.6|71.8|74.16|71.36|0
1660169700000|2022-08-10 22:15:00|74.38|71.58|74.27|71.47|74.54|71.74|74.27|71.47|0
1660170000000|2022-08-10 22:20:00|74.21|71.41|74.7|71.9|74.81|72.01|74.21|71.41|0
1660170300000|2022-08-10 22:25:00|74.59|71.79|74.37|71.57|74.7|71.9|74.37|71.57|0
1660170600000|2022-08-10 22:30:00|74.26|71.46|74.25|71.45|74.37|71.57|74.15|71.35|0
1660170900000|2022-08-10 22:35:00|74.2|71.4|74.03|71.23|74.25|71.45|73.81|71.01|0
1660171200000|2022-08-10 22:40:00|74.08|71.28|74.3|71.5|74.58|71.78|73.92|71.12|0
1660171500000|2022-08-10 22:45:00|74.36|71.56|74.02|71.22|74.36|71.56|74.02|71.22|0
1660171800000|2022-08-10 22:50:00|74.07|71.27|74.13|71.33|74.13|71.33|74.02|71.22|0
1660172100000|2022-08-10 22:55:00|74.24|71.44|74.34|71.54|74.35|71.55|74.23|71.43|0
1660172400000|2022-08-10 23:00:00|74.23|71.43|75.11|72.31|75.33|72.53|74.23|71.43|0
1660172700000|2022-08-10 23:05:00|75.16|72.36|75.21|72.41|75.33|72.53|75.05|72.25|0
1660173000000|2022-08-10 23:10:00|75.33|72.53|75.32|72.52|75.44|72.64|75.1|72.3|0
1660173300000|2022-08-10 23:15:00|75.21|72.41|75.1|72.3|75.32|72.52|74.99|72.19|0
1660173600000|2022-08-10 23:20:00|74.99|72.19|74.98|72.18|75.21|72.41|74.76|71.96|0
1660173900000|2022-08-10 23:25:00|75.09|72.29|75.31|72.51|75.53|72.73|75.09|72.29|0
1660174200000|2022-08-10 23:30:00|75.2|72.4|75.3|72.5|75.53|72.73|75.19|72.39|0
1660174500000|2022-08-10 23:35:00|75.19|72.39|75.19|72.39|75.19|72.39|74.97|72.17|0
1660174800000|2022-08-10 23:40:00|75.3|72.5|75.52|72.72|75.63|72.83|75.19|72.39|0
1660175100000|2022-08-10 23:45:00|75.41|72.61|75.68|72.88|75.96|73.16|75.4|72.6|0
1660175400000|2022-08-10 23:50:00|75.73|72.93|76.4|73.6|76.51|73.71|75.73|72.93|0
1660175700000|2022-08-10 23:55:00|76.34|73.54|76.28|73.48|76.84|74.04|76.06|73.26|0
1660176000000|2022-08-11 00:00:00|76.39|73.59|76.61|73.81|76.73|73.93|76.28|73.48|0
1660176300000|2022-08-11 00:05:00|76.67|73.87|76.61|73.81|76.95|74.15|76.28|73.48|0
1660176600000|2022-08-11 00:10:00|76.72|73.92|77.17|74.37|77.62|74.82|76.61|73.81|0
1660176900000|2022-08-11 00:15:00|77.28|74.48|79.43|76.63|79.89|77.09|77.22|74.42|0
1660177200000|2022-08-11 00:20:00|79.78|76.98|79.43|76.63|79.78|76.98|78.97|76.17|0
1660177500000|2022-08-11 00:25:00|79.31|76.51|79.54|76.74|80|77.2|79.31|76.51|0
1660177800000|2022-08-11 00:30:00|79.48|76.68|78.96|76.16|79.65|76.85|78.85|76.05|0
1660178100000|2022-08-11 00:35:00|78.9|76.1|78.61|75.81|78.9|76.1|78.61|75.81|0
1660178400000|2022-08-11 00:40:00|78.5|75.7|79.3|76.5|79.53|76.73|78.39|75.59|0
1660178700000|2022-08-11 00:45:00|79.41|76.61|79.35|76.55|79.52|76.72|79.29|76.49|0
1660179000000|2022-08-11 00:50:00|79.29|76.49|79.86|77.06|79.86|77.06|78.26|75.46|0
1660179300000|2022-08-11 00:55:00|81.02|78.22|80.55|77.75|81.02|78.22|80.2|77.4|0
1660179600000|2022-08-11 01:00:00|80.49|77.69|80.14|77.34|80.49|77.69|79.97|77.17|0
1660179900000|2022-08-11 01:05:00|80.2|77.4|81.95|79.15|82.06|79.26|80.08|77.28|0
1660180200000|2022-08-11 01:10:00|82|79.2|82.64|79.84|82.88|80.08|81.89|79.09|0
1660180500000|2022-08-11 01:15:00|82.7|79.9|81.82|79.02|82.7|79.9|81.82|79.02|0
1660180800000|2022-08-11 01:20:00|81.71|78.91|82.87|80.07|82.93|80.13|81.71|78.91|0
1660181100000|2022-08-11 01:25:00|82.81|80.01|82.93|80.13|83.1|80.3|82.81|80.01|0
1660181400000|2022-08-11 01:30:00|82.81|80.01|81.41|78.61|82.93|80.13|81.19|78.39|0
1660181700000|2022-08-11 01:35:00|81.53|78.73|81.76|78.96|81.87|79.07|81.18|78.38|0
1660182000000|2022-08-11 01:40:00|81.64|78.84|81.41|78.61|82.1|79.3|81.29|78.49|0
1660182300000|2022-08-11 01:45:00|81.46|78.66|81.4|78.6|81.64|78.84|81.29|78.49|0
1660182600000|2022-08-11 01:50:00|81.29|78.49|81.28|78.48|81.52|78.72|81.11|78.31|0
1660182900000|2022-08-11 01:55:00|81.17|78.37|81.28|78.48|81.28|78.48|80.94|78.14|0
1660183200000|2022-08-11 02:00:00|81.22|78.42|80.98|78.18|81.28|78.48|80.93|78.13|0
1660183500000|2022-08-11 02:05:00|81.04|78.24|80.81|78.01|81.04|78.24|80.69|77.89|0
1660183800000|2022-08-11 02:10:00|80.75|77.95|80.92|78.12|81.27|78.47|80.75|77.95|0
1660184100000|2022-08-11 02:15:00|81.03|78.23|81.03|78.23|81.15|78.35|80.92|78.12|0
1660184400000|2022-08-11 02:20:00|81.14|78.34|81.6|78.8|81.6|78.8|80.91|78.11|0
1660184700000|2022-08-11 02:25:00|81.72|78.92|82.06|79.26|82.41|79.61|81.72|78.92|0
1660185000000|2022-08-11 02:30:00|82.18|79.38|82.17|79.37|82.4|79.6|81.94|79.14|0
1660185300000|2022-08-11 02:35:00|82.05|79.25|81.93|79.13|82.17|79.37|81.82|79.02|0
1660185600000|2022-08-11 02:40:00|81.82|79.02|80.66|77.86|81.82|79.02|80.55|77.75|0
1660185900000|2022-08-11 02:45:00|80.78|77.98|80.66|77.86|80.78|77.98|80.66|77.86|0
1660186200000|2022-08-11 02:50:00|80.6|77.8|80.65|77.85|80.66|77.86|80.43|77.63|0
1660186500000|2022-08-11 02:55:00|80.59|77.79|80.82|78.02|80.88|78.08|80.54|77.74|0
1660186800000|2022-08-11 03:00:00|80.88|78.08|80.87|78.07|81.05|78.25|80.82|78.02|0
1660187100000|2022-08-11 03:05:00|80.93|78.13|81.1|78.3|81.33|78.53|80.87|78.07|0
1660187400000|2022-08-11 03:10:00|80.98|78.18|82.02|79.22|82.02|79.22|80.98|78.18|0
1660187700000|2022-08-11 03:15:00|82.14|79.34|81.78|78.98|82.48|79.68|81.67|78.87|0
1660188000000|2022-08-11 03:20:00|81.67|78.87|81.78|78.98|81.9|79.1|81.55|78.75|0
1660188300000|2022-08-11 03:25:00|81.89|79.09|82.24|79.44|82.24|79.44|81.78|78.98|0
1660188600000|2022-08-11 03:30:00|82.18|79.38|82.29|79.49|82.29|79.49|82|79.2|0
1660188900000|2022-08-11 03:35:00|82.35|79.55|82.35|79.55|82.7|79.9|82.12|79.32|0
1660189200000|2022-08-11 03:40:00|82.34|79.54|82.57|79.77|82.57|79.77|82.23|79.43|0
1660189500000|2022-08-11 03:45:00|82.46|79.66|82.34|79.54|82.46|79.66|81.93|79.13|0
1660189800000|2022-08-11 03:50:00|82.45|79.65|82.8|80|82.91|80.11|82.33|79.53|0
1660190100000|2022-08-11 03:55:00|82.91|80.11|82.21|79.41|82.91|80.11|81.98|79.18|0
1660190400000|2022-08-11 04:00:00|82.09|79.29|82.09|79.29|82.33|79.53|81.98|79.18|0
1660190700000|2022-08-11 04:05:00|82.21|79.41|82.2|79.4|82.55|79.75|81.97|79.17|0
1660191000000|2022-08-11 04:10:00|82.14|79.34|81.85|79.05|82.2|79.4|81.85|79.05|0
1660191300000|2022-08-11 04:15:00|81.97|79.17|81.85|79.05|81.97|79.17|81.73|78.93|0
1660191600000|2022-08-11 04:20:00|81.73|78.93|81.78|78.98|81.84|79.04|81.73|78.93|0
1660191900000|2022-08-11 04:25:00|81.73|78.93|81.78|78.98|81.84|79.04|81.49|78.69|0
1660192200000|2022-08-11 04:30:00|81.72|78.92|82.18|79.38|82.3|79.5|81.72|78.92|0
1660192500000|2022-08-11 04:35:00|82.3|79.5|81.6|78.8|82.3|79.5|81.6|78.8|0
1660192800000|2022-08-11 04:40:00|81.65|78.85|81.25|78.45|81.65|78.85|81.25|78.45|0
1660193100000|2022-08-11 04:45:00|81.24|78.44|80.9|78.1|81.47|78.67|80.9|78.1|0
1660193400000|2022-08-11 04:50:00|80.78|77.98|81.12|78.32|81.12|78.32|80.78|77.98|0
1660193700000|2022-08-11 04:55:00|81.18|78.38|80.77|77.97|81.18|78.38|80.77|77.97|0
1660194000000|2022-08-11 05:00:00|80.66|77.86|81|78.2|81|78.2|80.54|77.74|0
1660194300000|2022-08-11 05:05:00|81.05|78.25|81.11|78.31|81.46|78.66|81|78.2|0
1660194600000|2022-08-11 05:10:00|80.99|78.19|80.64|77.84|81.22|78.42|80.64|77.84|0
1660194900000|2022-08-11 05:15:00|80.7|77.9|80.81|78.01|80.87|78.07|80.64|77.84|0
1660195200000|2022-08-11 05:20:00|80.87|78.07|81.21|78.41|81.21|78.41|80.64|77.84|0
1660195500000|2022-08-11 05:25:00|81.44|78.64|81.26|78.46|81.44|78.64|80.75|77.95|0
1660195800000|2022-08-11 05:30:00|81.32|78.52|81.43|78.63|81.67|78.87|81.2|78.4|0
1660196100000|2022-08-11 05:35:00|81.55|78.75|81.77|78.97|81.89|79.09|81.31|78.51|0
1660196400000|2022-08-11 05:40:00|81.83|79.03|81.77|78.97|81.94|79.14|81.42|78.62|0
1660196700000|2022-08-11 05:45:00|81.89|79.09|81.82|79.02|82.12|79.32|81.65|78.85|0
1660197000000|2022-08-11 05:50:00|81.88|79.08|81.07|78.27|81.88|79.08|81.07|78.27|0
1660197300000|2022-08-11 05:55:00|80.95|78.15|81.64|78.84|81.64|78.84|80.95|78.15|0
1660197600000|2022-08-11 06:00:00|81.87|79.07|80.26|77.46|82.1|79.3|80.03|77.23|0
1660197900000|2022-08-11 06:05:00|80.14|77.34|80.71|77.91|80.88|78.08|79.8|77|0
1660198200000|2022-08-11 06:10:00|80.82|78.02|80.94|78.14|81.17|78.37|80.71|77.91|0
1660198500000|2022-08-11 06:15:00|80.82|78.02|82.22|79.42|82.34|79.54|80.71|77.91|0
1660198800000|2022-08-11 06:20:00|82.1|79.3|82.67|79.87|83.21|80.41|81.74|78.94|0
1660199100000|2022-08-11 06:25:00|82.55|79.75|82.08|79.28|82.73|79.93|81.73|78.93|0
1660199400000|2022-08-11 06:30:00|82.2|79.4|82.08|79.28|82.66|79.86|82.08|79.28|0
1660199700000|2022-08-11 06:35:00|82.19|79.39|84.78|81.98|84.9|82.1|82.19|79.39|0
1660200000000|2022-08-11 06:40:00|84.66|81.86|84.36|81.56|85.02|82.22|83.94|81.14|0
1660200300000|2022-08-11 06:45:00|84.42|81.62|84.53|81.73|84.89|82.09|84.18|81.38|0
1660200600000|2022-08-11 06:50:00|84.65|81.85|85.24|82.44|86.08|83.28|84.65|81.85|0
1660200900000|2022-08-11 06:55:00|85|82.2|83.93|81.13|85|82.2|83.81|81.01|0
1660201200000|2022-08-11 07:00:00|83.81|81.01|82.05|79.25|84.05|81.25|81.82|79.02|0
1660201500000|2022-08-11 07:05:00|81.62|79.22|81.85|79.45|82.31|79.91|81.38|78.98|0
1660201800000|2022-08-11 07:10:00|81.73|79.33|83.25|80.85|83.25|80.85|81.44|79.04|0
1660202100000|2022-08-11 07:15:00|83.18|80.78|82.77|80.37|83.72|81.32|82.65|80.25|0
1660202400000|2022-08-11 07:20:00|82.65|80.25|83|80.6|83.36|80.96|82.65|80.25|0
1660202700000|2022-08-11 07:25:00|82.77|80.37|80.9|78.5|83.12|80.72|80.9|78.5|0
1660203000000|2022-08-11 07:30:00|80.78|78.38|81.13|78.73|81.82|79.42|80.32|77.92|0
1660203300000|2022-08-11 07:35:00|81.24|78.84|80.78|78.38|81.24|78.84|80.32|77.92|0
1660203600000|2022-08-11 07:40:00|80.66|78.26|80.31|77.91|80.89|78.49|79.62|77.22|0
1660203900000|2022-08-11 07:45:00|80.2|77.8|79.85|77.45|80.48|78.08|79.62|77.22|0
1660204200000|2022-08-11 07:50:00|79.73|77.33|80.07|77.67|80.19|77.79|79.05|76.65|0
1660204500000|2022-08-11 07:55:00|79.96|77.56|80.47|78.07|80.76|78.36|79.96|77.56|0
1660204800000|2022-08-11 08:00:00|80.41|78.01|79.03|76.63|80.41|78.01|79.03|76.63|0
1660205100000|2022-08-11 08:05:00|78.69|76.29|79.03|76.63|79.37|76.97|78.46|76.06|0
1660205400000|2022-08-11 08:10:00|79.14|76.74|79.31|76.91|79.6|77.2|79.03|76.63|0
1660205700000|2022-08-11 08:15:00|79.14|76.74|80.05|77.65|80.17|77.77|79.14|76.74|0
1660206000000|2022-08-11 08:20:00|80.16|77.76|79.02|76.62|80.16|77.76|78.9|76.5|0
1660206300000|2022-08-11 08:25:00|79.13|76.73|78.33|75.93|79.13|76.73|78.27|75.87|0
1660206600000|2022-08-11 08:30:00|78.44|76.04|78.78|76.38|79.24|76.84|77.76|75.36|0
1660206900000|2022-08-11 08:35:00|78.89|76.49|78.96|76.56|79.82|77.42|78.89|76.49|0
1660207200000|2022-08-11 08:40:00|79.02|76.62|79.24|76.84|79.58|77.18|78.67|76.27|0
1660207500000|2022-08-11 08:45:00|79.12|76.72|78.67|76.27|79.24|76.84|78.44|76.04|0
1660207800000|2022-08-11 08:50:00|78.55|76.15|78.44|76.04|78.66|76.26|77.42|75.02|0
1660208100000|2022-08-11 08:55:00|78.32|75.92|79.91|77.51|80.02|77.62|78.21|75.81|0
1660208400000|2022-08-11 09:00:00|80.02|77.62|80.36|77.96|80.83|78.43|79.96|77.56|0
1660208700000|2022-08-11 09:05:00|80.3|77.9|79.22|76.82|80.71|78.31|79.1|76.7|0
1660209000000|2022-08-11 09:10:00|79.16|76.76|79.33|76.93|79.9|77.5|79.04|76.64|0
1660209300000|2022-08-11 09:15:00|79.15|76.75|79.66|77.26|80.12|77.72|78.98|76.58|0
1660209600000|2022-08-11 09:20:00|79.43|77.03|79.66|77.26|80.4|78|79.43|77.03|0
1660209900000|2022-08-11 09:25:00|79.54|77.14|80.34|77.94|80.69|78.29|79.31|76.91|0
1660210200000|2022-08-11 09:30:00|80.28|77.88|82.19|79.79|82.19|79.79|80.16|77.76|0
1660210500000|2022-08-11 09:35:00|82.24|79.84|81.6|79.2|82.66|80.26|81.49|79.09|0
1660210800000|2022-08-11 09:40:00|81.72|79.32|82.3|79.9|82.41|80.01|80.91|78.51|0
1660211100000|2022-08-11 09:45:00|82.35|79.95|82.7|80.3|82.94|80.54|81.83|79.43|0
1660211400000|2022-08-11 09:50:00|82.76|80.36|82.05|79.65|82.88|80.48|81.94|79.54|0
1660211700000|2022-08-11 09:55:00|81.94|79.54|81.82|79.42|82.29|79.89|81.59|79.19|0
1660212000000|2022-08-11 10:00:00|81.93|79.53|80.94|78.54|81.93|79.53|80.65|78.25|0
1660212300000|2022-08-11 10:05:00|80.88|78.48|80.42|78.02|81|78.6|80.36|77.96|0
1660212600000|2022-08-11 10:10:00|80.3|77.9|80.93|78.53|80.99|78.59|80.3|77.9|0
1660212900000|2022-08-11 10:15:00|80.88|78.48|80.53|78.13|80.93|78.53|80.07|77.67|0
1660213200000|2022-08-11 10:20:00|80.52|78.12|80.18|77.78|80.52|78.12|79.83|77.43|0
1660213500000|2022-08-11 10:25:00|80.12|77.72|80.75|78.35|80.86|78.46|79.88|77.48|0
1660213800000|2022-08-11 10:30:00|80.63|78.23|81.21|78.81|81.55|79.15|80.63|78.23|0
1660214100000|2022-08-11 10:35:00|81.32|78.92|80.97|78.57|81.32|78.92|80.16|77.76|0
1660214400000|2022-08-11 10:40:00|81.08|78.68|80.39|77.99|81.32|78.92|80.39|77.99|0
1660214700000|2022-08-11 10:45:00|80.5|78.1|81.08|78.68|81.77|79.37|80.5|78.1|0
1660215000000|2022-08-11 10:50:00|81.19|78.79|80.96|78.56|81.25|78.85|80.15|77.75|0
1660215300000|2022-08-11 10:55:00|81.07|78.67|81.3|78.9|82|79.6|80.95|78.55|0
1660215600000|2022-08-11 11:00:00|81.41|79.01|81.53|79.13|81.53|79.13|80.72|78.32|0
1660215900000|2022-08-11 11:05:00|81.47|79.07|82.22|79.82|82.22|79.82|81.47|79.07|0
1660216200000|2022-08-11 11:10:00|82.1|79.7|81.87|79.47|82.22|79.82|81.17|78.77|0
1660216500000|2022-08-11 11:15:00|81.98|79.58|82.21|79.81|82.33|79.93|81.63|79.23|0
1660216800000|2022-08-11 11:20:00|82.33|79.93|81.16|78.76|82.33|79.93|81.04|78.64|0
1660217100000|2022-08-11 11:25:00|81.39|78.99|82.32|79.92|82.32|79.92|81.39|78.99|0
1660217400000|2022-08-11 11:30:00|82.2|79.8|82.67|80.27|82.9|80.5|82.09|79.69|0
1660217700000|2022-08-11 11:35:00|82.78|80.38|84.43|82.03|84.67|82.27|82.67|80.27|0
1660218000000|2022-08-11 11:40:00|84.31|81.91|84.19|81.79|84.43|82.03|83.72|81.32|0
1660218300000|2022-08-11 11:45:00|84.31|81.91|84.07|81.67|84.67|82.27|83.72|81.32|0
1660218600000|2022-08-11 11:50:00|83.95|81.55|83.59|81.19|85.24|82.84|83.35|80.95|0
1660218900000|2022-08-11 11:55:00|83.47|81.07|83.85|81.45|83.97|81.57|83.14|80.74|0
1660219200000|2022-08-11 12:00:00|83.97|81.57|85.15|82.75|86|83.6|83.97|81.57|0
1660219500000|2022-08-11 12:05:00|85.27|82.87|85.03|82.63|85.39|82.99|84.67|82.27|0
1660219800000|2022-08-11 12:10:00|84.91|82.51|86.47|84.07|86.47|84.07|84.91|82.51|0
1660220100000|2022-08-11 12:15:00|86.23|83.83|86.83|84.43|87.31|84.91|86.23|83.83|0
1660220400000|2022-08-11 12:20:00|86.95|84.55|87.19|84.79|87.67|85.27|86.58|84.18|0
1660220700000|2022-08-11 12:25:00|87.06|84.66|86.94|84.54|87.43|85.03|86.7|84.3|0
1660221000000|2022-08-11 12:30:00|87.18|84.78|86.09|83.69|91.18|88.78|85.49|83.09|0
1660221300000|2022-08-11 12:35:00|85.97|83.57|89.01|86.61|89.5|87.1|85.13|82.73|0
1660221600000|2022-08-11 12:40:00|89.13|86.73|88.88|86.48|89.5|87.1|88.27|85.87|0
1660221900000|2022-08-11 12:45:00|88.76|86.36|89.74|87.34|90.11|87.71|88.39|85.99|0
1660222200000|2022-08-11 12:50:00|89.61|87.21|90.11|87.71|91.1|88.7|89.12|86.72|0
1660222500000|2022-08-11 12:55:00|90.16|87.76|91.6|89.2|92.35|89.95|90.11|87.71|0
1660222800000|2022-08-11 13:00:00|91.72|89.32|90.34|87.94|91.72|89.32|90.1|87.7|0
1660223100000|2022-08-11 13:05:00|90.47|88.07|89.97|87.57|90.47|88.07|89.35|86.95|0
1660223400000|2022-08-11 13:10:00|89.84|87.44|89.96|87.56|89.97|87.57|89.1|86.7|0
1660223700000|2022-08-11 13:15:00|89.84|87.44|88.72|86.32|89.84|87.44|88.48|86.08|0
1660224000000|2022-08-11 13:20:00|88.85|86.45|88.26|85.86|89.06|86.66|87.9|85.5|0
1660224300000|2022-08-11 13:25:00|88.32|85.92|89.49|87.09|89.99|87.59|88.14|85.74|0
1660224600000|2022-08-11 13:30:00|89.74|87.34|86.36|83.96|90.11|87.71|86.36|83.96|0
1660224900000|2022-08-11 13:35:00|85.82|83.42|87.51|85.11|88.13|85.73|85.82|83.42|0
1660225200000|2022-08-11 13:40:00|87.64|85.24|88.37|85.97|90.35|87.95|87.39|84.99|0
1660225500000|2022-08-11 13:45:00|88.49|86.09|91.53|89.13|92.78|90.38|87.27|84.87|0
1660225800000|2022-08-11 13:50:00|91.65|89.25|92.4|90|93.15|90.75|90.91|88.51|0
1660226100000|2022-08-11 13:55:00|92.52|90.12|92.27|89.87|92.77|90.37|91.15|88.75|0
1660226400000|2022-08-11 14:00:00|92.39|89.99|94.41|92.01|95.05|92.65|92.39|89.99|0
1660226700000|2022-08-11 14:05:00|94.66|92.26|95.3|92.9|96.84|94.44|94.66|92.26|0
1660227000000|2022-08-11 14:10:00|95.68|93.28|96.7|94.3|97.48|95.08|95.42|93.02|0
1660227300000|2022-08-11 14:15:00|96.83|94.43|100.09|97.69|100.62|98.22|96.7|94.3|0
1660227600000|2022-08-11 14:20:00|99.96|97.56|96.7|94.3|100.09|97.69|96.57|94.17|0
1660227900000|2022-08-11 14:25:00|96.82|94.42|95.28|92.88|97.21|94.81|95.28|92.88|0
1660228200000|2022-08-11 14:30:00|95.41|93.01|97.2|94.8|97.72|95.32|95.41|93.01|0
1660228500000|2022-08-11 14:35:00|97.33|94.93|96.43|94.03|99.7|97.3|96.17|93.77|0
1660228800000|2022-08-11 14:40:00|96.56|94.16|94.26|91.86|96.56|94.16|93.37|90.97|0
1660229100000|2022-08-11 14:45:00|94.38|91.98|93.24|90.84|94.51|92.11|91.99|89.59|0
1660229400000|2022-08-11 14:50:00|93.11|90.71|95.14|92.74|95.27|92.87|92.86|90.46|0
1660229700000|2022-08-11 14:55:00|94.88|92.48|93.99|91.59|95.26|92.86|92.98|90.58|0
1660230000000|2022-08-11 15:00:00|93.86|91.46|91.1|88.7|94.12|91.72|91.1|88.7|0
1660230300000|2022-08-11 15:05:00|90.98|88.58|86.58|84.18|91.72|89.32|85.62|83.22|0
1660230600000|2022-08-11 15:10:00|86.7|84.3|85.73|83.33|87.54|85.14|85.26|82.86|0
1660230900000|2022-08-11 15:15:00|85.85|83.45|81.81|79.41|87.54|85.14|81.81|79.41|0
1660231200000|2022-08-11 15:20:00|81.93|79.53|84.88|82.48|85.48|83.08|81.93|79.53|0
1660231500000|2022-08-11 15:25:00|85|82.6|85.96|83.56|86.2|83.8|83.93|81.53|0
1660231800000|2022-08-11 15:30:00|85.84|83.44|85.23|82.83|86.92|84.52|85.23|82.83|0
1660232100000|2022-08-11 15:35:00|85.35|82.95|84.87|82.47|86.07|83.67|83.56|81.16|0
1660232400000|2022-08-11 15:40:00|84.75|82.35|85.34|82.94|86.43|84.03|84.03|81.63|0
1660232700000|2022-08-11 15:45:00|85.22|82.82|83.43|81.03|85.46|83.06|82.61|80.21|0
1660233000000|2022-08-11 15:50:00|83.2|80.8|82.96|80.56|83.67|81.27|80.62|78.22|0
1660233300000|2022-08-11 15:55:00|83.31|80.91|82.95|80.55|84.26|81.86|82.25|79.85|0
1660233600000|2022-08-11 16:00:00|83.07|80.67|83.3|80.9|84.49|82.09|82.71|80.31|0
1660233900000|2022-08-11 16:05:00|83.42|81.02|81.89|79.49|83.77|81.37|81.77|79.37|0
1660234200000|2022-08-11 16:10:00|82|79.6|81.88|79.48|82.82|80.42|80.84|78.44|0
1660234500000|2022-08-11 16:15:00|82|79.6|83.05|80.65|84.12|81.72|80.95|78.55|0
1660234800000|2022-08-11 16:20:00|83.17|80.77|82.11|79.71|83.28|80.88|81.64|79.24|0
1660235100000|2022-08-11 16:25:00|81.99|79.59|84.94|82.54|84.94|82.54|81.87|79.47|0
1660235400000|2022-08-11 16:30:00|84.82|82.42|86.62|84.22|86.87|84.47|84.7|82.3|0
1660235700000|2022-08-11 16:35:00|86.5|84.1|85.77|83.37|86.99|84.59|85.77|83.37|0
1660236000000|2022-08-11 16:40:00|85.65|83.25|85.53|83.13|86.01|83.61|85.05|82.65|0
1660236300000|2022-08-11 16:45:00|85.41|83.01|85.28|82.88|85.64|83.24|84.33|81.93|0
1660236600000|2022-08-11 16:50:00|85.16|82.76|86.61|84.21|86.73|84.33|85.04|82.64|0
1660236900000|2022-08-11 16:55:00|86.48|84.08|86.54|84.14|86.97|84.57|85.88|83.48|0
1660237200000|2022-08-11 17:00:00|86.72|84.32|85.15|82.75|87.09|84.69|84.67|82.27|0
1660237500000|2022-08-11 17:05:00|85.03|82.63|84.91|82.51|86.35|83.95|84.79|82.39|0
1660237800000|2022-08-11 17:10:00|84.79|82.39|86.47|84.07|86.95|84.55|84.79|82.39|0
1660238100000|2022-08-11 17:15:00|86.71|84.31|88.78|86.38|89.28|86.88|86.22|83.82|0
1660238400000|2022-08-11 17:20:00|88.66|86.26|88.04|85.64|89.52|87.12|87.56|85.16|0
1660238700000|2022-08-11 17:25:00|87.92|85.52|87.06|84.66|88.29|85.89|86.58|84.18|0
1660239000000|2022-08-11 17:30:00|86.94|84.54|85.12|82.72|87.42|85.02|85.12|82.72|0
1660239300000|2022-08-11 17:35:00|85.24|82.84|86.08|83.68|86.69|84.29|85.24|82.84|0
1660239600000|2022-08-11 17:40:00|86.2|83.8|86.44|84.04|87.53|85.13|85.6|83.2|0
1660239900000|2022-08-11 17:45:00|86.08|83.68|84.75|82.35|86.32|83.92|84.51|82.11|0
1660240200000|2022-08-11 17:50:00|84.63|82.23|84.15|81.75|85.71|83.31|83.56|81.16|0
1660240500000|2022-08-11 17:55:00|84.03|81.63|84.5|82.1|84.5|82.1|83.55|81.15|0
1660240800000|2022-08-11 18:00:00|84.27|81.87|81.78|79.38|84.27|81.87|81.08|78.68|0
1660241100000|2022-08-11 18:05:00|81.55|79.15|80.85|78.45|81.78|79.38|80.73|78.33|0
1660241400000|2022-08-11 18:10:00|81.08|78.68|79.57|77.17|81.43|79.03|79.23|76.83|0
1660241700000|2022-08-11 18:15:00|79.46|77.06|81.54|79.14|81.89|79.49|79|76.6|0
1660242000000|2022-08-11 18:20:00|81.42|79.02|81.07|78.67|81.54|79.14|79.8|77.4|0
1660242300000|2022-08-11 18:25:00|80.95|78.55|80.95|78.55|81.53|79.13|80.37|77.97|0
1660242600000|2022-08-11 18:30:00|80.83|78.43|78.41|76.01|81.18|78.78|78.19|75.79|0
1660242900000|2022-08-11 18:35:00|78.53|76.13|78.29|75.89|79.55|77.15|77.96|75.56|0
1660243200000|2022-08-11 18:40:00|78.18|75.78|77.84|75.44|78.52|76.12|76.93|74.53|0
1660243500000|2022-08-11 18:45:00|77.72|75.32|77.04|74.64|78.18|75.78|76.71|74.31|0
1660243800000|2022-08-11 18:50:00|77.15|74.75|73.49|71.09|77.15|74.75|73.49|71.09|0
1660244100000|2022-08-11 18:55:00|73.6|71.2|76.14|73.74|76.7|74.3|73.49|71.09|0
1660244400000|2022-08-11 19:00:00|76.03|73.63|75.91|73.51|76.36|73.96|74.8|72.4|0
1660244700000|2022-08-11 19:05:00|75.8|73.4|75.02|72.62|75.91|73.51|73.48|71.08|0
1660245000000|2022-08-11 19:10:00|75.13|72.73|73.42|71.02|75.57|73.17|71.69|69.29|0
1660245300000|2022-08-11 19:15:00|73.2|70.8|74.73|72.33|75.18|72.78|72.77|70.37|0
1660245600000|2022-08-11 19:20:00|74.62|72.22|73.85|71.45|75.4|73|73.85|71.45|0
1660245900000|2022-08-11 19:25:00|73.74|71.34|74.72|72.32|75.28|72.88|73.74|71.34|0
1660246200000|2022-08-11 19:30:00|74.83|72.43|76.16|73.76|76.61|74.21|73.95|71.55|0
1660246500000|2022-08-11 19:35:00|76.28|73.88|73.62|71.22|76.28|73.88|73.18|70.78|0
1660246800000|2022-08-11 19:40:00|73.51|71.11|73.17|70.77|74.38|71.98|72.85|70.45|0
1660247100000|2022-08-11 19:45:00|73.28|70.88|73.06|70.66|73.5|71.1|71.98|69.58|0
1660247400000|2022-08-11 19:50:00|72.19|69.79|75.51|73.11|75.7|73.3|72.19|69.79|0
1660247700000|2022-08-11 19:55:00|75.28|72.88|74.65|72.25|75.73|73.33|72.78|70.38|0
1660248000000|2022-08-11 20:00:00|76.1|73.7|77.11|74.71|77.11|74.71|75.65|73.25|0
1660248300000|2022-08-11 20:05:00|77|74.6|76.54|74.14|77.11|74.71|76.43|74.03|0
1660248600000|2022-08-11 20:10:00|76.43|74.03|76.42|74.02|76.99|74.59|76.09|73.69|0
1660248900000|2022-08-11 20:15:00|76.85|74.05|77.07|74.27|77.19|74.39|76.73|73.93|0
1660249200000|2022-08-11 20:20:00|77.18|74.38|77.46|74.66|77.63|74.83|77.07|74.27|0
1660249500000|2022-08-11 20:25:00|77.52|74.72|78.42|75.62|78.42|75.62|77.52|74.72|0
1660249800000|2022-08-11 20:30:00|78.54|75.74|78.19|75.39|78.65|75.85|78.08|75.28|0
1660250100000|2022-08-11 20:35:00|78.08|75.28|77.39|74.59|78.19|75.39|77.39|74.59|0
1660250400000|2022-08-11 20:40:00|77.5|74.7|78.07|75.27|78.07|75.27|77.5|74.7|0
1660250700000|2022-08-11 20:45:00|77.95|75.15|77.84|75.04|78.07|75.27|77.72|74.92|0
1660251000000|2022-08-11 20:50:00|77.95|75.15|77.72|74.92|78.06|75.26|77.72|74.92|0
1660251300000|2022-08-11 20:55:00|77.6|74.8|78.11|75.31|78.22|75.42|77.6|74.8|0
1660251600000|2022-08-11 21:00:00|78.04|75.24|77.9|75.1|78.04|75.24|77.9|75.1|0
1660251900000|2022-08-11 21:05:00|77.92|75.12|77.56|74.76|77.93|75.13|77.53|74.73|0
1660252200000|2022-08-11 21:10:00|77.58|74.78|77.51|74.71|77.69|74.89|77.48|74.68|0
1660252500000|2022-08-11 21:15:00|77.53|74.73|77.77|74.97|77.91|75.11|77.48|74.68|0
1660252800000|2022-08-11 21:20:00|77.86|75.06|77.73|74.93|77.86|75.06|77.55|74.75|0
1660253100000|2022-08-11 21:25:00|77.72|74.92|77.76|74.96|77.8|75|77.67|74.87|0
1660253400000|2022-08-11 21:30:00|77.75|74.95|77.72|74.92|77.91|75.11|77.72|74.92|0
1660253700000|2022-08-11 21:35:00|77.71|74.91|77.66|74.86|77.71|74.91|77.66|74.86|0
1660254000000|2022-08-11 21:40:00|77.71|74.91|77.7|74.9|77.74|74.94|77.64|74.84|0
1660254300000|2022-08-11 21:45:00|77.63|74.83|77.65|74.85|77.7|74.9|77.63|74.83|0
1660254600000|2022-08-11 21:50:00|77.7|74.9|77.67|74.87|77.71|74.91|77.62|74.82|0
1660254900000|2022-08-11 21:55:00|77.66|74.86|77.87|75.07|77.88|75.08|77.64|74.84|0
1660255200000|2022-08-11 22:00:00|77.72|74.92|76.69|73.89|78.17|75.37|76.53|73.73|0
1660255500000|2022-08-11 22:05:00|76.8|74|76.86|74.06|77.03|74.23|76.63|73.83|0
1660255800000|2022-08-11 22:10:00|76.97|74.17|77.31|74.51|77.31|74.51|76.86|74.06|0
1660256100000|2022-08-11 22:15:00|77.42|74.62|76.29|73.49|77.65|74.85|76.29|73.49|0
1660256400000|2022-08-11 22:20:00|76.4|73.6|76.73|73.93|76.85|74.05|76.34|73.54|0
1660256700000|2022-08-11 22:25:00|76.62|73.82|76.28|73.48|76.62|73.82|76.17|73.37|0
1660257000000|2022-08-11 22:30:00|76.17|73.37|76.61|73.81|76.61|73.81|75.83|73.03|0
1660257300000|2022-08-11 22:35:00|76.5|73.7|75.76|72.96|76.5|73.7|75.6|72.8|0
1660257600000|2022-08-11 22:40:00|75.93|73.13|75.37|72.57|75.93|73.13|75.26|72.46|0
1660257900000|2022-08-11 22:45:00|75.26|72.46|75.7|72.9|75.81|73.01|75.26|72.46|0
1660258200000|2022-08-11 22:50:00|75.59|72.79|75.7|72.9|75.7|72.9|75.47|72.67|0
1660258500000|2022-08-11 22:55:00|75.92|73.12|76.03|73.23|76.03|73.23|75.8|73|0
1660258800000|2022-08-11 23:00:00|75.92|73.12|75.8|73|76.03|73.23|75.8|73|0
1660259100000|2022-08-11 23:05:00|75.69|72.89|75.96|73.16|76.02|73.22|75.46|72.66|0
1660259400000|2022-08-11 23:10:00|76.02|73.22|76.01|73.21|76.13|73.33|75.9|73.1|0
1660259700000|2022-08-11 23:15:00|76.13|73.33|75.9|73.1|76.13|73.33|75.79|72.99|0
1660260000000|2022-08-11 23:20:00|75.84|73.04|76.12|73.32|76.17|73.37|75.78|72.98|0
1660260300000|2022-08-11 23:25:00|76.23|73.43|76.56|73.76|76.68|73.88|76.23|73.43|0
1660260600000|2022-08-11 23:30:00|76.45|73.65|76.33|73.53|76.45|73.65|76|73.2|0
1660260900000|2022-08-11 23:35:00|76.22|73.42|76.33|73.53|76.56|73.76|76.11|73.31|0
1660261200000|2022-08-11 23:40:00|76.22|73.42|75.88|73.08|76.33|73.53|75.76|72.96|0
1660261500000|2022-08-11 23:45:00|75.99|73.19|76.21|73.41|76.55|73.75|75.88|73.08|0
1660261800000|2022-08-11 23:50:00|76.32|73.52|75.98|73.18|76.32|73.52|75.76|72.96|0
1660262100000|2022-08-11 23:55:00|75.87|73.07|76.2|73.4|76.42|73.62|75.75|72.95|0
1660262400000|2022-08-12 00:00:00|76.54|73.74|77.21|74.41|79.04|76.24|76.54|73.74|0
1660262700000|2022-08-12 00:05:00|77.44|74.64|75.97|73.17|77.44|74.64|75.85|73.05|0
1660263000000|2022-08-12 00:10:00|75.85|73.05|75.85|73.05|76.19|73.39|75.07|72.27|0
1660263300000|2022-08-12 00:15:00|75.74|72.94|76.07|73.27|76.58|73.78|75.62|72.82|0
1660263600000|2022-08-12 00:20:00|76.18|73.38|76.06|73.26|76.29|73.49|75.73|72.93|0
1660263900000|2022-08-12 00:25:00|76.12|73.32|75.72|72.92|76.29|73.49|75.5|72.7|0
1660264200000|2022-08-12 00:30:00|75.84|73.04|75.5|72.7|75.95|73.15|75.16|72.36|0
1660264500000|2022-08-12 00:35:00|75.27|72.47|74.71|71.91|75.27|72.47|74.49|71.69|0
1660264800000|2022-08-12 00:40:00|74.77|71.97|74.71|71.91|74.93|72.13|74.6|71.8|0
1660265100000|2022-08-12 00:45:00|74.49|71.69|73.6|70.8|74.49|71.69|73.54|70.74|0
1660265400000|2022-08-12 00:50:00|73.71|70.91|74.04|71.24|74.26|71.46|73.38|70.58|0
1660265700000|2022-08-12 00:55:00|73.98|71.18|73.7|70.9|74.26|71.46|73.7|70.9|0
1660266000000|2022-08-12 01:00:00|73.81|71.01|74.25|71.45|74.25|71.45|73.59|70.79|0
1660266300000|2022-08-12 01:05:00|74.19|71.39|74.08|71.28|74.58|71.78|74.08|71.28|0
1660266600000|2022-08-12 01:10:00|74.02|71.22|73.8|71|74.46|71.66|73.58|70.78|0
1660266900000|2022-08-12 01:15:00|73.69|70.89|74.51|71.71|74.9|72.1|73.69|70.89|0
1660267200000|2022-08-12 01:20:00|74.57|71.77|75.62|72.82|75.68|72.88|74.46|71.66|0
1660267500000|2022-08-12 01:25:00|75.56|72.76|76.01|73.21|76.01|73.21|75.45|72.65|0
1660267800000|2022-08-12 01:30:00|76.12|73.32|76|73.2|76.23|73.43|75.89|73.09|0
1660268100000|2022-08-12 01:35:00|75.89|73.09|76.22|73.42|76.22|73.42|75.78|72.98|0
1660268400000|2022-08-12 01:40:00|76.16|73.36|75.21|72.41|76.16|73.36|75.15|72.35|0
1660268700000|2022-08-12 01:45:00|75.32|72.52|75.32|72.52|75.71|72.91|75.1|72.3|0
1660269000000|2022-08-12 01:50:00|75.21|72.41|74.98|72.18|75.32|72.52|74.76|71.96|0
1660269300000|2022-08-12 01:55:00|74.87|72.07|74.86|72.06|75.31|72.51|74.53|71.73|0
1660269600000|2022-08-12 02:00:00|74.98|72.18|75.08|72.28|75.58|72.78|74.75|71.95|0
1660269900000|2022-08-12 02:05:00|74.97|72.17|75.64|72.84|75.86|73.06|74.86|72.06|0
1660270200000|2022-08-12 02:10:00|75.52|72.72|75.24|72.44|75.74|72.94|75.19|72.39|0
1660270500000|2022-08-12 02:15:00|75.3|72.5|75.52|72.72|75.85|73.05|75.3|72.5|0
1660270800000|2022-08-12 02:20:00|75.46|72.66|75.96|73.16|76.07|73.27|75.4|72.6|0
1660271100000|2022-08-12 02:25:00|75.85|73.05|75.06|72.26|75.96|73.16|75.06|72.26|0
1660271400000|2022-08-12 02:30:00|75.11|72.31|75.73|72.93|75.95|73.15|75.11|72.31|0
1660271700000|2022-08-12 02:35:00|75.84|73.04|75.5|72.7|76.06|73.26|75.39|72.59|0
1660272000000|2022-08-12 02:40:00|75.44|72.64|75.38|72.58|75.61|72.81|75.27|72.47|0
1660272300000|2022-08-12 02:45:00|75.49|72.69|75.71|72.91|75.71|72.91|75.27|72.47|0
1660272600000|2022-08-12 02:50:00|75.82|73.02|76.16|73.36|76.38|73.58|75.82|73.02|0
1660272900000|2022-08-12 02:55:00|76.27|73.47|76.38|73.58|76.6|73.8|76.16|73.36|0
1660273200000|2022-08-12 03:00:00|76.49|73.69|76.82|74.02|77.34|74.54|76.49|73.69|0
1660273500000|2022-08-12 03:05:00|76.71|73.91|76.71|73.91|76.94|74.14|76.48|73.68|0
1660273800000|2022-08-12 03:10:00|76.76|73.96|76.48|73.68|76.76|73.96|76.36|73.56|0
1660274100000|2022-08-12 03:15:00|76.53|73.73|76.47|73.67|76.93|74.13|76.3|73.5|0
1660274400000|2022-08-12 03:20:00|76.53|73.73|76.24|73.44|76.7|73.9|76.24|73.44|0
1660274700000|2022-08-12 03:25:00|76.13|73.33|76.35|73.55|76.46|73.66|76.02|73.22|0
1660275000000|2022-08-12 03:30:00|76.24|73.44|76.35|73.55|76.46|73.66|76.18|73.38|0
1660275300000|2022-08-12 03:35:00|76.29|73.49|76.23|73.43|76.34|73.54|75.78|72.98|0
1660275600000|2022-08-12 03:40:00|76.12|73.32|76.56|73.76|76.79|73.99|76.12|73.32|0
1660275900000|2022-08-12 03:45:00|76.62|73.82|76.67|73.87|76.79|73.99|76.45|73.65|0
1660276200000|2022-08-12 03:50:00|76.56|73.76|76.67|73.87|76.67|73.87|76.33|73.53|0
1660276500000|2022-08-12 03:55:00|76.61|73.81|76.78|73.98|76.95|74.15|76.61|73.81|0
1660276800000|2022-08-12 04:00:00|76.66|73.86|76.88|74.08|77.23|74.43|76.66|73.86|0
1660277100000|2022-08-12 04:05:00|77|74.2|76.88|74.08|77|74.2|76.66|73.86|0
1660277400000|2022-08-12 04:10:00|76.93|74.13|76.88|74.08|77.11|74.31|76.88|74.08|0
1660277700000|2022-08-12 04:15:00|76.99|74.19|76.76|73.96|76.99|74.19|76.53|73.73|0
1660278000000|2022-08-12 04:20:00|76.65|73.85|76.53|73.73|76.76|73.96|76.53|73.73|0
1660278300000|2022-08-12 04:25:00|76.42|73.62|76.75|73.95|76.98|74.18|76.42|73.62|0
1660278600000|2022-08-12 04:30:00|76.64|73.84|76.41|73.61|76.64|73.84|76.18|73.38|0
1660278900000|2022-08-12 04:35:00|76.74|73.94|76.85|74.05|77.08|74.28|76.63|73.83|0
1660279200000|2022-08-12 04:40:00|76.74|73.94|77.19|74.39|77.19|74.39|76.74|73.94|0
1660279500000|2022-08-12 04:45:00|77.08|74.28|76.73|73.93|77.08|74.28|76.62|73.82|0
1660279800000|2022-08-12 04:50:00|76.62|73.82|76.61|73.81|76.84|74.04|76.51|73.71|0
1660280100000|2022-08-12 04:55:00|76.5|73.7|76.16|73.36|76.56|73.76|76.16|73.36|0
1660280400000|2022-08-12 05:00:00|76.27|73.47|77.06|74.26|77.4|74.6|76.16|73.36|0
1660280700000|2022-08-12 05:05:00|76.94|74.14|76.83|74.03|77.28|74.48|76.71|73.91|0
1660281000000|2022-08-12 05:10:00|76.94|74.14|77.1|74.3|77.28|74.48|76.6|73.8|0
1660281300000|2022-08-12 05:15:00|76.94|74.14|76.59|73.79|77.16|74.36|76.25|73.45|0
1660281600000|2022-08-12 05:20:00|76.7|73.9|76.93|74.13|77.16|74.36|76.53|73.73|0
1660281900000|2022-08-12 05:25:00|76.98|74.18|77.2|74.4|77.61|74.81|76.93|74.13|0
1660282200000|2022-08-12 05:30:00|77.15|74.35|77.14|74.34|77.72|74.92|77.03|74.23|0
1660282500000|2022-08-12 05:35:00|77.26|74.46|77.14|74.34|77.48|74.68|76.69|73.89|0
1660282800000|2022-08-12 05:40:00|77.08|74.28|76.68|73.88|77.19|74.39|76.57|73.77|0
1660283100000|2022-08-12 05:45:00|76.8|74|76.79|73.99|76.91|74.11|76.57|73.77|0
1660283400000|2022-08-12 05:50:00|76.9|74.1|77.24|74.44|77.24|74.44|76.79|73.99|0
1660283700000|2022-08-12 05:55:00|77.35|74.55|77.69|74.89|77.92|75.12|77.35|74.55|0
1660284000000|2022-08-12 06:00:00|77.97|75.17|78.26|75.46|78.37|75.57|77.58|74.78|0
1660284300000|2022-08-12 06:05:00|78.31|75.51|80.22|77.42|80.33|77.53|78.31|75.51|0
1660284600000|2022-08-12 06:10:00|80.27|77.47|79.52|76.72|80.27|77.47|79.41|76.61|0
1660284900000|2022-08-12 06:15:00|79.46|76.66|79.29|76.49|79.63|76.83|79.29|76.49|0
1660285200000|2022-08-12 06:20:00|79.4|76.6|78.71|75.91|79.46|76.66|78.48|75.68|0
1660285500000|2022-08-12 06:25:00|78.82|76.02|79.05|76.25|79.17|76.37|78.71|75.91|0
1660285800000|2022-08-12 06:30:00|78.99|76.19|79.91|77.11|79.91|77.11|78.93|76.13|0
1660286100000|2022-08-12 06:35:00|80.02|77.22|79.67|76.87|80.02|77.22|79.45|76.65|0
1660286400000|2022-08-12 06:40:00|79.56|76.76|79.67|76.87|79.9|77.1|79.56|76.76|0
1660286700000|2022-08-12 06:45:00|79.78|76.98|79.21|76.41|79.78|76.98|78.98|76.18|0
1660287000000|2022-08-12 06:50:00|79.09|76.29|79.55|76.75|79.55|76.75|79.09|76.29|0
1660287300000|2022-08-12 06:55:00|79.66|76.86|80.82|78.02|80.94|78.14|79.55|76.75|0
1660287600000|2022-08-12 07:00:00|80.88|78.08|79.78|76.98|80.94|78.14|79.21|76.41|0
1660287900000|2022-08-12 07:05:00|79.58|77.18|79.58|77.18|80.38|77.98|79.46|77.06|0
1660288200000|2022-08-12 07:10:00|79.69|77.29|79.92|77.52|80.73|78.33|79.63|77.23|0
1660288500000|2022-08-12 07:15:00|80.03|77.63|80.66|78.26|80.66|78.26|79.34|76.94|0
1660288800000|2022-08-12 07:20:00|80.72|78.32|81.41|79.01|82.17|79.77|80.72|78.32|0
1660289100000|2022-08-12 07:25:00|81.53|79.13|83.99|81.59|83.99|81.59|81.18|78.78|0
1660289400000|2022-08-12 07:30:00|83.87|81.47|84.16|81.76|84.16|81.76|83.28|80.88|0
1660289700000|2022-08-12 07:35:00|84.22|81.82|85.05|82.65|85.23|82.83|83.74|81.34|0
1660290000000|2022-08-12 07:40:00|84.93|82.53|85.52|83.12|85.7|83.3|84.33|81.93|0
1660290300000|2022-08-12 07:45:00|85.64|83.24|86.36|83.96|86.78|84.38|85.52|83.12|0
1660290600000|2022-08-12 07:50:00|86.48|84.08|87.45|85.05|87.57|85.17|86.48|84.08|0
1660290900000|2022-08-12 07:55:00|87.32|84.92|86.47|84.07|87.57|85.17|86.35|83.95|0
1660291200000|2022-08-12 08:00:00|86.71|84.31|85.86|83.46|86.83|84.43|85.86|83.46|0
1660291500000|2022-08-12 08:05:00|85.8|83.4|85.38|82.98|85.98|83.58|85.26|82.86|0
1660291800000|2022-08-12 08:10:00|85.26|82.86|85.98|83.58|85.98|83.58|84.78|82.38|0
1660292100000|2022-08-12 08:15:00|85.86|83.46|85.97|83.57|86.09|83.69|85.61|83.21|0
1660292400000|2022-08-12 08:20:00|86.09|83.69|86.33|83.93|86.57|84.17|86.09|83.69|0
1660292700000|2022-08-12 08:25:00|86.21|83.81|86.69|84.29|86.81|84.41|85.96|83.56|0
1660293000000|2022-08-12 08:30:00|86.57|84.17|86.68|84.28|87.47|85.07|86.56|84.16|0
1660293300000|2022-08-12 08:35:00|86.56|84.16|87.04|84.64|87.16|84.76|86.44|84.04|0
1660293600000|2022-08-12 08:40:00|87.16|84.76|87.77|85.37|88.14|85.74|87.04|84.64|0
1660293900000|2022-08-12 08:45:00|87.64|85.24|85.85|83.45|88.29|85.89|85.61|83.21|0
1660294200000|2022-08-12 08:50:00|85.79|83.39|84.52|82.12|85.85|83.45|84.52|82.12|0
1660294500000|2022-08-12 08:55:00|84.64|82.24|83.67|81.27|84.64|82.24|83.43|81.03|0
1660294800000|2022-08-12 09:00:00|83.73|81.33|84.27|81.87|84.39|81.99|83.67|81.27|0
1660295100000|2022-08-12 09:05:00|84.2|81.8|83.66|81.26|84.51|82.11|83.31|80.91|0
1660295400000|2022-08-12 09:10:00|83.48|81.08|84.14|81.74|84.38|81.98|83.48|81.08|0
1660295700000|2022-08-12 09:15:00|83.78|81.38|83.89|81.49|84.37|81.97|83.66|81.26|0
1660296000000|2022-08-12 09:20:00|83.83|81.43|83.89|81.49|84.25|81.85|83.65|81.25|0
1660296300000|2022-08-12 09:25:00|84.01|81.61|83.29|80.89|84.01|81.61|83.17|80.77|0
1660296600000|2022-08-12 09:30:00|83.22|80.82|83.88|81.48|83.88|81.48|83.17|80.77|0
1660296900000|2022-08-12 09:35:00|83.82|81.42|84.47|82.07|84.48|82.08|83.7|81.3|0
1660297200000|2022-08-12 09:40:00|84.6|82.2|84.17|81.77|84.96|82.56|84.11|81.71|0
1660297500000|2022-08-12 09:45:00|84.23|81.83|84.52|82.12|84.83|82.43|84.11|81.71|0
1660297800000|2022-08-12 09:50:00|84.59|82.19|85.24|82.84|85.43|83.03|84.52|82.12|0
1660298100000|2022-08-12 09:55:00|85.31|82.91|84.76|82.36|85.67|83.27|84.7|82.3|0
1660298400000|2022-08-12 10:00:00|84.82|82.42|83.26|80.86|84.82|82.42|82.9|80.5|0
1660298700000|2022-08-12 10:05:00|83.14|80.74|82.66|80.26|83.14|80.74|82.42|80.02|0
1660299000000|2022-08-12 10:10:00|82.77|80.37|82.06|79.66|82.77|80.37|81.59|79.19|0
1660299300000|2022-08-12 10:15:00|81.94|79.54|81.11|78.71|82.18|79.78|81|78.6|0
1660299600000|2022-08-12 10:20:00|81.23|78.83|80.88|78.48|81.4|79|80.64|78.24|0
1660299900000|2022-08-12 10:25:00|80.76|78.36|81.34|78.94|81.58|79.18|80.76|78.36|0
1660300200000|2022-08-12 10:30:00|81.46|79.06|82.04|79.64|82.16|79.76|81.22|78.82|0
1660300500000|2022-08-12 10:35:00|82.16|79.76|81.21|78.81|82.16|79.76|81.21|78.81|0
1660300800000|2022-08-12 10:40:00|81.33|78.93|80.97|78.57|81.68|79.28|80.51|78.11|0
1660301100000|2022-08-12 10:45:00|80.86|78.46|80.84|78.44|81.2|78.8|80.38|77.98|0
1660301400000|2022-08-12 10:50:00|80.78|78.38|81.19|78.79|81.19|78.79|80.37|77.97|0
1660301700000|2022-08-12 10:55:00|81.08|78.68|80.48|78.08|81.19|78.79|79.73|77.33|0
1660302000000|2022-08-12 11:00:00|80.37|77.97|78.39|75.99|80.37|77.97|78.39|75.99|0
1660302300000|2022-08-12 11:05:00|78.27|75.87|78.85|76.45|78.96|76.56|77.7|75.3|0
1660302600000|2022-08-12 11:10:00|78.96|76.56|79.54|77.14|79.65|77.25|78.38|75.98|0
1660302900000|2022-08-12 11:15:00|79.42|77.02|78.95|76.55|79.54|77.14|78.61|76.21|0
1660303200000|2022-08-12 11:20:00|78.84|76.44|78.6|76.2|78.84|76.44|77.8|75.4|0
1660303500000|2022-08-12 11:25:00|78.49|76.09|79.52|77.12|79.64|77.24|78.37|75.97|0
1660303800000|2022-08-12 11:30:00|79.46|77.06|79.87|77.47|79.99|77.59|79.17|76.77|0
1660304100000|2022-08-12 11:35:00|79.75|77.35|79.98|77.58|80.22|77.82|79.64|77.24|0
1660304400000|2022-08-12 11:40:00|79.92|77.52|79.39|76.99|79.98|77.58|79.16|76.76|0
1660304700000|2022-08-12 11:45:00|79.28|76.88|79.16|76.76|80.09|77.69|79.1|76.7|0
1660305000000|2022-08-12 11:50:00|79.04|76.64|80.32|77.92|80.44|78.04|78.81|76.41|0
1660305300000|2022-08-12 11:55:00|80.43|78.03|80.2|77.8|80.78|78.38|80.08|77.68|0
1660305600000|2022-08-12 12:00:00|80.08|77.68|79.61|77.21|80.43|78.03|79.43|77.03|0
1660305900000|2022-08-12 12:05:00|79.49|77.09|79.95|77.55|79.96|77.56|79.03|76.63|0
1660306200000|2022-08-12 12:10:00|80.07|77.67|80.42|78.02|80.54|78.14|79.49|77.09|0
1660306500000|2022-08-12 12:15:00|80.53|78.13|82.06|79.66|82.06|79.66|80.53|78.13|0
1660306800000|2022-08-12 12:20:00|82.18|79.78|82.18|79.78|83.01|80.61|81.94|79.54|0
1660307100000|2022-08-12 12:25:00|82.3|79.9|81.46|79.06|82.3|79.9|81.46|79.06|0
1660307400000|2022-08-12 12:30:00|81.58|79.18|82.76|80.36|83.12|80.72|81.58|79.18|0
1660307700000|2022-08-12 12:35:00|83|80.6|83.24|80.84|83.36|80.96|82.52|80.12|0
1660308000000|2022-08-12 12:40:00|83.36|80.96|81.69|79.29|83.41|81.01|81.69|79.29|0
1660308300000|2022-08-12 12:45:00|81.8|79.4|82.51|80.11|82.63|80.23|81.09|78.69|0
1660308600000|2022-08-12 12:50:00|82.63|80.23|82.63|80.23|83.11|80.71|82.39|79.99|0
1660308900000|2022-08-12 12:55:00|82.51|80.11|83.1|80.7|83.22|80.82|82.27|79.87|0
1660309200000|2022-08-12 13:00:00|83.22|80.82|83.69|81.29|84.18|81.78|83.1|80.7|0
1660309500000|2022-08-12 13:05:00|83.57|81.17|83.09|80.69|84.05|81.65|83.09|80.69|0
1660309800000|2022-08-12 13:10:00|83.21|80.81|85.14|82.74|85.26|82.86|82.37|79.97|0
1660310100000|2022-08-12 13:15:00|85.01|82.61|83.92|81.52|85.01|82.61|83.68|81.28|0
1660310400000|2022-08-12 13:20:00|83.68|81.28|83.49|81.09|84.16|81.76|83.2|80.8|0
1660310700000|2022-08-12 13:25:00|83.44|81.04|82.83|80.43|83.79|81.39|82.83|80.43|0
1660311000000|2022-08-12 13:30:00|82.71|80.31|81.95|79.55|83.55|81.15|80.88|78.48|0
1660311300000|2022-08-12 13:35:00|82.07|79.67|82.9|80.5|83.15|80.75|79.71|77.31|0
1660311600000|2022-08-12 13:40:00|82.78|80.38|85.56|83.16|86.18|83.78|82.78|80.38|0
1660311900000|2022-08-12 13:45:00|85.81|83.41|81.46|79.06|85.81|83.41|80.99|78.59|0
1660312200000|2022-08-12 13:50:00|81.58|79.18|83.19|80.79|84.82|82.42|81.34|78.94|0
1660312500000|2022-08-12 13:55:00|83.25|80.85|84.87|82.47|85.36|82.96|82.41|80.01|0
1660312800000|2022-08-12 14:00:00|82.17|79.77|80.5|78.1|82.7|80.3|77.83|75.43|0
1660313100000|2022-08-12 14:05:00|80.74|78.34|81.92|79.52|83.23|80.83|78.75|76.35|0
1660313400000|2022-08-12 14:10:00|81.8|79.4|83.29|80.89|85.59|83.19|81.8|79.4|0
1660313700000|2022-08-12 14:15:00|83.65|81.25|83.82|81.42|84.85|82.45|82|79.6|0
1660314000000|2022-08-12 14:20:00|84.19|81.79|82.11|79.71|84.19|81.79|81.87|79.47|0
1660314300000|2022-08-12 14:25:00|82.23|79.83|82.23|79.83|82.59|80.19|80.31|77.91|0
1660314600000|2022-08-12 14:30:00|82.35|79.95|82.16|79.76|83.44|81.04|80.78|78.38|0
1660314900000|2022-08-12 14:35:00|81.62|79.22|80.18|77.78|83.56|81.16|79.58|77.18|0
1660315200000|2022-08-12 14:40:00|80.3|77.9|79.82|77.42|80.77|78.37|78.99|76.59|0
1660315500000|2022-08-12 14:45:00|80.05|77.65|79.57|77.17|80.77|78.37|78.51|76.11|0
1660315800000|2022-08-12 14:50:00|79.69|77.29|80.72|78.32|81.08|78.68|79.17|76.77|0
1660316100000|2022-08-12 14:55:00|80.6|78.2|81.44|79.04|81.68|79.28|79.88|77.48|0
1660316400000|2022-08-12 15:00:00|81.68|79.28|83.38|80.98|85.36|82.96|81.08|78.68|0
1660316700000|2022-08-12 15:05:00|83.5|81.1|82.76|80.36|84.24|81.84|82.04|79.64|0
1660317000000|2022-08-12 15:10:00|82.64|80.24|83.99|81.59|84.48|82.08|82.64|80.24|0
1660317300000|2022-08-12 15:15:00|83.86|81.46|85.97|83.57|86.85|84.45|83.13|80.73|0
1660317600000|2022-08-12 15:20:00|86.09|83.69|86.72|84.32|87.6|85.2|86.09|83.69|0
1660317900000|2022-08-12 15:25:00|86.59|84.19|87.05|84.65|88.44|86.04|86.34|83.94|0
1660318200000|2022-08-12 15:30:00|87.18|84.78|87.68|85.28|88.06|85.66|86.67|84.27|0
1660318500000|2022-08-12 15:35:00|87.55|85.15|88.18|85.78|88.94|86.54|87.42|85.02|0
1660318800000|2022-08-12 15:40:00|87.92|85.52|86.45|84.05|88.05|85.65|86.26|83.86|0
1660319100000|2022-08-12 15:45:00|86.51|84.11|87.29|84.89|87.66|85.26|86.26|83.86|0
1660319400000|2022-08-12 15:50:00|87.03|84.63|87.79|85.39|87.79|85.39|86.41|84.01|0
1660319700000|2022-08-12 15:55:00|87.92|85.52|86.97|84.57|88.55|86.15|86.78|84.38|0
1660320000000|2022-08-12 16:00:00|87.03|84.63|88.79|86.39|89.05|86.65|86.78|84.38|0
1660320300000|2022-08-12 16:05:00|88.92|86.52|89.68|87.28|89.68|87.28|88.47|86.07|0
1660320600000|2022-08-12 16:10:00|89.81|87.41|89.17|86.77|90.57|88.17|89.17|86.77|0
1660320900000|2022-08-12 16:15:00|89.29|86.89|89.93|87.53|90.31|87.91|89.29|86.89|0
1660321200000|2022-08-12 16:20:00|90.06|87.66|90.82|88.42|91.21|88.81|89.67|87.27|0
1660321500000|2022-08-12 16:25:00|90.95|88.55|91.2|88.8|91.2|88.8|90.18|87.78|0
1660321800000|2022-08-12 16:30:00|91.07|88.67|90.81|88.41|91.2|88.8|90.3|87.9|0
1660322100000|2022-08-12 16:35:00|90.94|88.54|90.81|88.41|91.58|89.18|90.55|88.15|0
1660322400000|2022-08-12 16:40:00|90.68|88.28|91.06|88.66|91.06|88.66|90.04|87.64|0
1660322700000|2022-08-12 16:45:00|91.19|88.79|91.32|88.92|91.58|89.18|90.93|88.53|0
1660323000000|2022-08-12 16:50:00|91.44|89.04|91.05|88.65|91.7|89.3|90.67|88.27|0
1660323300000|2022-08-12 16:55:00|91.18|88.78|90.79|88.39|91.31|88.91|90.53|88.13|0
1660323600000|2022-08-12 17:00:00|90.92|88.52|90.79|88.39|91.43|89.03|90.27|87.87|0
1660323900000|2022-08-12 17:05:00|90.92|88.52|92.34|89.94|92.34|89.94|90.66|88.26|0
1660324200000|2022-08-12 17:10:00|92.47|90.07|92.07|89.67|92.59|90.19|91.68|89.28|0
1660324500000|2022-08-12 17:15:00|92.2|89.8|92.59|90.19|92.72|90.32|91.94|89.54|0
1660324800000|2022-08-12 17:20:00|92.72|90.32|92.71|90.31|92.98|90.58|92.32|89.92|0
1660325100000|2022-08-12 17:25:00|93.1|90.7|92.71|90.31|93.37|90.97|92.45|90.05|0
1660325400000|2022-08-12 17:30:00|92.84|90.44|93.23|90.83|93.49|91.09|92.32|89.92|0
1660325700000|2022-08-12 17:35:00|93.36|90.96|92.83|90.43|93.49|91.09|92.44|90.04|0
1660326000000|2022-08-12 17:40:00|92.7|90.3|93.22|90.82|93.48|91.08|92.7|90.3|0
1660326300000|2022-08-12 17:45:00|93.35|90.95|93.61|91.21|93.74|91.34|93.09|90.69|0
1660326600000|2022-08-12 17:50:00|93.74|91.34|94.52|92.12|95.19|92.79|93.61|91.21|0
1660326900000|2022-08-12 17:55:00|94.39|91.99|94.12|91.72|94.52|92.12|93.73|91.33|0
1660327200000|2022-08-12 18:00:00|94.26|91.86|96.12|93.72|96.25|93.85|93.99|91.59|0
1660327500000|2022-08-12 18:05:00|95.98|93.58|95.85|93.45|96.12|93.72|95.45|93.05|0
1660327800000|2022-08-12 18:10:00|95.72|93.32|96.5|94.1|96.5|94.1|95.45|93.05|0
1660328100000|2022-08-12 18:15:00|96.37|93.97|96.89|94.49|97.29|94.89|96.24|93.84|0
1660328400000|2022-08-12 18:20:00|96.76|94.36|96.63|94.23|97.02|94.62|96.36|93.96|0
1660328700000|2022-08-12 18:25:00|96.76|94.36|97.95|95.55|98.08|95.68|96.36|93.96|0
1660329000000|2022-08-12 18:30:00|98.08|95.68|101.31|98.91|101.31|98.91|97.95|95.55|0
1660329300000|2022-08-12 18:35:00|101.18|98.78|99.82|97.42|101.18|98.78|99.61|97.21|0
1660329600000|2022-08-12 18:40:00|99.95|97.55|100.49|98.09|100.62|98.22|99.68|97.28|0
1660329900000|2022-08-12 18:45:00|100.35|97.95|100.62|98.22|100.89|98.49|100.35|97.95|0
1660330200000|2022-08-12 18:50:00|100.75|98.35|99.94|97.54|101.16|98.76|99.67|97.27|0
1660330500000|2022-08-12 18:55:00|99.8|97.4|100.75|98.35|101.02|98.62|99.53|97.13|0
1660330800000|2022-08-12 19:00:00|100.61|98.21|101.42|99.02|101.83|99.43|100.2|97.8|0
1660331100000|2022-08-12 19:05:00|101.28|98.88|102.65|100.25|102.99|100.59|101.28|98.88|0
1660331400000|2022-08-12 19:10:00|102.78|100.38|104.02|101.62|104.85|102.45|102.65|100.25|0
1660331700000|2022-08-12 19:15:00|103.88|101.48|104.71|102.31|105.26|102.86|103.6|101.2|0
1660332000000|2022-08-12 19:20:00|104.57|102.17|103.04|100.64|104.71|102.31|102.36|99.96|0
1660332300000|2022-08-12 19:25:00|102.91|100.51|105.71|103.31|105.99|103.59|102.49|100.09|0
1660332600000|2022-08-12 19:30:00|105.57|103.17|104.74|102.34|106.26|103.86|104.46|102.06|0
1660332900000|2022-08-12 19:35:00|104.88|102.48|104.8|102.4|105.49|103.09|104.46|102.06|0
1660333200000|2022-08-12 19:40:00|105.08|102.68|107.01|104.61|107.15|104.75|104.94|102.54|0
1660333500000|2022-08-12 19:45:00|106.73|104.33|107.01|104.61|107.01|104.61|105.07|102.67|0
1660333800000|2022-08-12 19:50:00|107.43|105.03|107.91|105.51|108.32|105.92|105.89|103.49|0
1660334100000|2022-08-12 19:55:00|108.05|105.65|110.14|107.74|110.99|108.59|107.49|105.09|0
1660334400000|2022-08-12 20:00:00|109.72|107.32|109.43|107.03|110.14|107.74|108.88|106.48|0
1660334700000|2022-08-12 20:05:00|109.29|106.89|108.63|106.23|109.48|107.08|108.49|106.09|0
1660335000000|2022-08-12 20:10:00|108.49|106.09|108.91|106.51|109.05|106.65|108.49|106.09|0
1660523700000|2022-08-15 00:35:00|105.03|102.23|104.48|101.68|105.03|102.23|104.48|101.68|0
1660524000000|2022-08-15 00:40:00|104.34|101.54|104.61|101.81|104.61|101.81|104.07|101.27|0
1660524300000|2022-08-15 00:45:00|104.68|101.88|105.15|102.35|105.29|102.49|104.47|101.67|0
1660524600000|2022-08-15 00:50:00|105.22|102.42|105.56|102.76|105.56|102.76|104.88|102.08|0
1660524900000|2022-08-15 00:55:00|105.49|102.69|104.87|102.07|105.7|102.9|104.87|102.07|0
1660525200000|2022-08-15 01:00:00|104.8|102|104.25|101.45|105.28|102.48|104.18|101.38|0
1660525500000|2022-08-15 01:05:00|104.18|101.38|103.42|100.62|104.32|101.52|103.42|100.62|0
1660525800000|2022-08-15 01:10:00|103.5|100.7|103.08|100.28|103.63|100.83|102.95|100.15|0
1660526100000|2022-08-15 01:15:00|103.15|100.35|103.76|100.96|103.76|100.96|103.08|100.28|0
1660526400000|2022-08-15 01:20:00|103.62|100.82|104.43|101.63|104.43|101.63|103.21|100.41|0
1660526700000|2022-08-15 01:25:00|104.57|101.77|104.7|101.9|104.77|101.97|104.16|101.36|0
1660527000000|2022-08-15 01:30:00|104.63|101.83|105.25|102.45|105.38|102.58|104.57|101.77|0
1660527300000|2022-08-15 01:35:00|105.38|102.58|105.24|102.44|105.93|103.13|105.24|102.44|0
1660527600000|2022-08-15 01:40:00|105.38|102.58|106.34|103.54|106.34|103.54|105.38|102.58|0
1660527900000|2022-08-15 01:45:00|106.27|103.47|106.75|103.95|107.17|104.37|106.13|103.33|0
1660528200000|2022-08-15 01:50:00|106.89|104.09|106.74|103.94|107.16|104.36|106.74|103.94|0
1660528500000|2022-08-15 01:55:00|106.88|104.08|107.02|104.22|107.02|104.22|106.47|103.67|0
1660528800000|2022-08-15 02:00:00|107.16|104.36|105.91|103.11|107.16|104.36|105.91|103.11|0
1660529100000|2022-08-15 02:05:00|105.77|102.97|105.49|102.69|105.91|103.11|105.21|102.41|0
1660529400000|2022-08-15 02:10:00|105.35|102.55|104.11|101.31|105.35|102.55|104.11|101.31|0
1660529700000|2022-08-15 02:15:00|104.04|101.24|103.29|100.49|104.25|101.45|103.29|100.49|0
1660530000000|2022-08-15 02:20:00|103.02|100.22|103.97|101.17|103.97|101.17|103.02|100.22|0
1660530300000|2022-08-15 02:25:00|103.83|101.03|103.96|101.16|104.24|101.44|103.62|100.82|0
1660530600000|2022-08-15 02:30:00|104.03|101.23|103.96|101.16|104.1|101.3|103.34|100.54|0
1660530900000|2022-08-15 02:35:00|103.88|101.08|103.68|100.88|103.95|101.15|103.68|100.88|0
1660531200000|2022-08-15 02:40:00|103.81|101.01|103.95|101.15|103.95|101.15|103.68|100.88|0
1660531500000|2022-08-15 02:45:00|103.88|101.08|103.53|100.73|103.95|101.15|103.33|100.53|0
1660531800000|2022-08-15 02:50:00|103.4|100.6|103.53|100.73|103.53|100.73|102.99|100.19|0
1660532100000|2022-08-15 02:55:00|103.66|100.86|103.39|100.59|103.66|100.86|103.12|100.32|0
1660532400000|2022-08-15 03:00:00|103.25|100.45|103.25|100.45|103.52|100.72|103.11|100.31|0
1660532700000|2022-08-15 03:05:00|103.11|100.31|103.79|100.99|104.06|101.26|103.11|100.31|0
1660533000000|2022-08-15 03:10:00|103.92|101.12|104.74|101.94|105.01|102.21|103.92|101.12|0
1660533300000|2022-08-15 03:15:00|104.87|102.07|104.6|101.8|104.87|102.07|104.32|101.52|0
1660533600000|2022-08-15 03:20:00|104.66|101.86|104.32|101.52|104.73|101.93|104.18|101.38|0
1660533900000|2022-08-15 03:25:00|104.45|101.65|104.59|101.79|104.73|101.93|104.45|101.65|0
1660534200000|2022-08-15 03:30:00|104.72|101.92|104.44|101.64|104.86|102.06|104.44|101.64|0
1660534500000|2022-08-15 03:35:00|104.31|101.51|104.3|101.5|104.44|101.64|103.9|101.1|0
1660534800000|2022-08-15 03:40:00|104.44|101.64|104.57|101.77|104.85|102.05|104.3|101.5|0
1660535100000|2022-08-15 03:45:00|104.43|101.63|104.43|101.63|104.71|101.91|104.29|101.49|0
1660535400000|2022-08-15 03:50:00|104.57|101.77|104.56|101.76|104.84|102.04|104.29|101.49|0
1660535700000|2022-08-15 03:55:00|104.7|101.9|104.56|101.76|104.7|101.9|104.28|101.48|0
1660536000000|2022-08-15 04:00:00|104.69|101.89|104.83|102.03|104.96|102.16|104.55|101.75|0
1660536300000|2022-08-15 04:05:00|104.82|102.02|104.55|101.75|104.89|102.09|104.41|101.61|0
1660536600000|2022-08-15 04:10:00|104.41|101.61|104.68|101.88|104.82|102.02|104.41|101.61|0
1660536900000|2022-08-15 04:15:00|104.81|102.01|104.95|102.15|104.95|102.15|104.67|101.87|0
1660537200000|2022-08-15 04:20:00|104.81|102.01|104.81|102.01|104.95|102.15|104.81|102.01|0
1660537500000|2022-08-15 04:25:00|104.8|102|104.94|102.14|105.01|102.21|104.8|102|0
1660537800000|2022-08-15 04:30:00|105|102.2|104.93|102.13|105.07|102.27|104.66|101.86|0
1660538100000|2022-08-15 04:35:00|104.79|101.99|104.93|102.13|105.07|102.27|104.79|101.99|0
1660538400000|2022-08-15 04:40:00|105.07|102.27|105.06|102.26|105.34|102.54|105.06|102.26|0
1660538700000|2022-08-15 04:45:00|105.2|102.4|105.15|102.35|105.42|102.62|104.92|102.12|0
1660539000000|2022-08-15 04:50:00|105.28|102.48|105.14|102.34|105.28|102.48|105.14|102.34|0
1660539300000|2022-08-15 04:55:00|105.28|102.48|105.14|102.34|105.28|102.48|105.14|102.34|0
1660539600000|2022-08-15 05:00:00|105.27|102.47|105.82|103.02|105.82|103.02|105.14|102.34|0
1660539900000|2022-08-15 05:05:00|105.68|102.88|105.13|102.33|106.23|103.43|105.13|102.33|0
1660540200000|2022-08-15 05:10:00|105.26|102.46|104.85|102.05|105.26|102.46|104.71|101.91|0
1660540500000|2022-08-15 05:15:00|104.99|102.19|104.71|101.91|104.99|102.19|104.71|101.91|0
1660540800000|2022-08-15 05:20:00|104.84|102.04|104.7|101.9|105.11|102.31|104.7|101.9|0
1660541100000|2022-08-15 05:25:00|104.56|101.76|104.42|101.62|104.7|101.9|104.15|101.35|0
1660541400000|2022-08-15 05:30:00|104.29|101.49|103.47|100.67|104.42|101.62|103.47|100.67|0
1660541700000|2022-08-15 05:35:00|103.6|100.8|103.87|101.07|103.87|101.07|103.46|100.66|0
1660542000000|2022-08-15 05:40:00|104.01|101.21|104.14|101.34|104.28|101.48|104|101.2|0
1660542300000|2022-08-15 05:45:00|104|101.2|104|101.2|104.14|101.34|103.73|100.93|0
1660542600000|2022-08-15 05:50:00|104.06|101.26|104.6|101.8|104.68|101.88|104.06|101.26|0
1660542900000|2022-08-15 05:55:00|104.54|101.74|105.08|102.28|105.22|102.42|104.4|101.6|0
1660543200000|2022-08-15 06:00:00|105.14|102.34|105.62|102.82|105.76|102.96|104.53|101.73|0
1660543500000|2022-08-15 06:05:00|105.69|102.89|104.93|102.13|105.82|103.02|104.93|102.13|0
1660543800000|2022-08-15 06:10:00|105|102.2|105.2|102.4|105.89|103.09|104.86|102.06|0
1660544100000|2022-08-15 06:15:00|105.13|102.33|105.47|102.67|106.02|103.22|105.13|102.33|0
1660544400000|2022-08-15 06:20:00|105.4|102.6|105.47|102.67|105.61|102.81|105.12|102.32|0
1660544700000|2022-08-15 06:25:00|105.6|102.8|105.24|102.44|105.93|103.13|105.24|102.44|0
1660545000000|2022-08-15 06:30:00|105.17|102.37|105.37|102.57|105.37|102.57|104.83|102.03|0
1660545300000|2022-08-15 06:35:00|105.24|102.44|104.68|101.88|105.24|102.44|104.68|101.88|0
1660545600000|2022-08-15 06:40:00|104.55|101.75|105.09|102.29|105.23|102.43|104.55|101.75|0
1660545900000|2022-08-15 06:45:00|105.23|102.43|104.81|102.01|105.36|102.56|104.68|101.88|0
1660546200000|2022-08-15 06:50:00|104.74|101.94|104.67|101.87|104.95|102.15|104.46|101.66|0
1660546500000|2022-08-15 06:55:00|104.53|101.73|104.8|102|104.94|102.14|104.39|101.59|0
1660546800000|2022-08-15 07:00:00|104.53|101.73|104.8|102|104.8|102|103.71|100.91|0
1660547100000|2022-08-15 07:05:00|104.6|102.2|103.23|100.83|104.87|102.47|103.09|100.69|0
1660547400000|2022-08-15 07:10:00|103.09|100.69|101.8|99.4|103.36|100.96|101.8|99.4|0
1660547700000|2022-08-15 07:15:00|101.87|99.47|101.06|98.66|101.87|99.47|100.6|98.2|0
1660548000000|2022-08-15 07:20:00|101.2|98.8|100.13|97.73|101.2|98.8|99.99|97.59|0
1660548300000|2022-08-15 07:25:00|100.26|97.86|100.39|97.99|100.59|98.19|99.59|97.19|0
1660548600000|2022-08-15 07:30:00|100.25|97.85|100.25|97.85|101.05|98.65|100.25|97.85|0
1660548900000|2022-08-15 07:35:00|100.12|97.72|98.52|96.12|100.12|97.72|98.52|96.12|0
1660549200000|2022-08-15 07:40:00|98.65|96.25|99.64|97.24|99.71|97.31|98.12|95.72|0
1660549500000|2022-08-15 07:45:00|99.71|97.31|98.41|96.01|99.9|97.5|98.28|95.88|0
1660549800000|2022-08-15 07:50:00|98.28|95.88|99.04|96.64|99.37|96.97|98.12|95.72|0
1660550100000|2022-08-15 07:55:00|98.91|96.51|97.77|95.37|98.91|96.51|97.58|95.18|0
1660550400000|2022-08-15 08:00:00|97.84|95.44|98.9|96.5|98.9|96.5|97.84|95.44|0
1660550700000|2022-08-15 08:05:00|99.03|96.63|99.82|97.42|100.43|98.03|99.03|96.63|0
1660551000000|2022-08-15 08:10:00|99.96|97.56|99.29|96.89|99.96|97.56|99.02|96.62|0
1660551300000|2022-08-15 08:15:00|99.48|97.08|99.01|96.61|99.48|97.08|98.62|96.22|0
1660551600000|2022-08-15 08:20:00|99.15|96.75|98.74|96.34|99.41|97.01|98.61|96.21|0
1660551900000|2022-08-15 08:25:00|98.61|96.21|99.94|97.54|99.94|97.54|98.61|96.21|0
1660552200000|2022-08-15 08:30:00|99.8|97.4|100.07|97.67|100.34|97.94|99.67|97.27|0
1660552500000|2022-08-15 08:35:00|100.13|97.73|100.39|97.99|100.39|97.99|99.93|97.53|0
1660552800000|2022-08-15 08:40:00|100.6|98.2|100.19|97.79|101.27|98.87|100.19|97.79|0
1660553100000|2022-08-15 08:45:00|100.25|97.85|99.78|97.38|100.25|97.85|99.65|97.25|0
1660553400000|2022-08-15 08:50:00|99.92|97.52|99.38|96.98|99.98|97.58|99.25|96.85|0
1660553700000|2022-08-15 08:55:00|99.25|96.85|98.71|96.31|99.38|96.98|98.64|96.24|0
1660554000000|2022-08-15 09:00:00|98.77|96.37|98.7|96.3|98.97|96.57|98.57|96.17|0
1660554300000|2022-08-15 09:05:00|98.84|96.44|98.57|96.17|98.84|96.44|98.3|95.9|0
1660554600000|2022-08-15 09:10:00|98.43|96.03|99.09|96.69|99.23|96.83|98.43|96.03|0
1660554900000|2022-08-15 09:15:00|99.16|96.76|98.16|95.76|99.49|97.09|97.77|95.37|0
1660555200000|2022-08-15 09:20:00|98.22|95.82|97.36|94.96|98.22|95.82|96.97|94.57|0
1660555500000|2022-08-15 09:25:00|97.5|95.1|97.23|94.83|97.56|95.16|96.71|94.31|0
1660555800000|2022-08-15 09:30:00|97.16|94.76|96.44|94.04|97.36|94.96|96.44|94.04|0
1660556100000|2022-08-15 09:35:00|96.57|94.17|96.04|93.64|96.57|94.17|95.78|93.38|0
1660556400000|2022-08-15 09:40:00|96.17|93.77|96.95|94.55|97.08|94.68|96.17|93.77|0
1660556700000|2022-08-15 09:45:00|97.08|94.68|97.4|95|97.74|95.34|96.82|94.42|0
1660557000000|2022-08-15 09:50:00|97.34|94.94|97.86|95.46|98.52|96.12|97.34|94.94|0
1660557300000|2022-08-15 09:55:00|98.13|95.73|98.12|95.72|98.39|95.99|97.86|95.46|0
1660557600000|2022-08-15 10:00:00|98.25|95.85|97.85|95.45|98.91|96.51|97.59|95.19|0
1660557900000|2022-08-15 10:05:00|97.92|95.52|97.58|95.18|97.98|95.58|97.45|95.05|0
1660558200000|2022-08-15 10:10:00|97.51|95.11|97.64|95.24|98.24|95.84|96.53|94.13|0
1660558500000|2022-08-15 10:15:00|97.58|95.18|97.97|95.57|97.97|95.57|97.31|94.91|0
1660558800000|2022-08-15 10:20:00|97.84|95.44|96.26|93.86|97.97|95.57|96.13|93.73|0
1660559100000|2022-08-15 10:25:00|96.39|93.99|96.18|93.78|97.17|94.77|96.18|93.78|0
1660559400000|2022-08-15 10:30:00|96.12|93.72|96.64|94.24|97.03|94.63|96.12|93.72|0
1660559700000|2022-08-15 10:35:00|96.77|94.37|96.9|94.5|97.16|94.76|96.64|94.24|0
1660560000000|2022-08-15 10:40:00|97.03|94.63|97.94|95.54|97.94|95.54|96.76|94.36|0
1660560300000|2022-08-15 10:45:00|97.74|95.34|99.27|96.87|99.4|97|97.55|95.15|0
1660560600000|2022-08-15 10:50:00|98.87|96.47|98.6|96.2|98.87|96.47|98.2|95.8|0
1660560900000|2022-08-15 10:55:00|98.73|96.33|98.99|96.59|99.26|96.86|98.6|96.2|0
1660561200000|2022-08-15 11:00:00|99.26|96.86|99.38|96.98|99.65|97.25|98.59|96.19|0
1660561500000|2022-08-15 11:05:00|99.25|96.85|99.38|96.98|99.65|97.25|98.98|96.58|0
1660561800000|2022-08-15 11:10:00|99.25|96.85|99.11|96.71|99.38|96.98|98.84|96.44|0
1660562100000|2022-08-15 11:15:00|98.97|96.57|98.97|96.57|99.11|96.71|98.97|96.57|0
1660562400000|2022-08-15 11:20:00|99.1|96.7|98.57|96.17|99.5|97.1|98.57|96.17|0
1660562700000|2022-08-15 11:25:00|98.3|95.9|98.83|96.43|98.83|96.43|98.23|95.83|0
1660563000000|2022-08-15 11:30:00|98.96|96.56|98.16|95.76|98.96|96.56|98.16|95.76|0
1660563300000|2022-08-15 11:35:00|98.29|95.89|98.42|96.02|98.55|96.15|98.16|95.76|0
1660563600000|2022-08-15 11:40:00|98.55|96.15|97.49|95.09|98.55|96.15|97.23|94.83|0
1660563900000|2022-08-15 11:45:00|97.36|94.96|96.04|93.64|97.62|95.22|95.91|93.51|0
1660564200000|2022-08-15 11:50:00|95.91|93.51|95.13|92.73|96.17|93.77|94.8|92.4|0
1660564500000|2022-08-15 11:55:00|95.38|92.98|96.55|94.15|96.62|94.22|95.38|92.98|0
1660564800000|2022-08-15 12:00:00|96.42|94.02|94.99|92.59|96.42|94.02|94.86|92.46|0
1660565100000|2022-08-15 12:05:00|95.12|92.72|95.37|92.97|95.5|93.1|94.85|92.45|0
1660565400000|2022-08-15 12:10:00|95.43|93.03|96.41|94.01|96.41|94.01|94.46|92.06|0
1660565700000|2022-08-15 12:15:00|96.54|94.14|97.19|94.79|97.32|94.92|96.28|93.88|0
1660566000000|2022-08-15 12:20:00|97.06|94.66|97.05|94.65|97.59|95.19|96.92|94.52|0
1660566300000|2022-08-15 12:25:00|96.99|94.59|98.1|95.7|98.5|96.1|96.79|94.39|0
1660566600000|2022-08-15 12:30:00|98.43|96.03|97.04|94.64|98.63|96.23|96.78|94.38|0
1660566900000|2022-08-15 12:35:00|96.91|94.51|94.69|92.29|96.91|94.51|94.44|92.04|0
1660567200000|2022-08-15 12:40:00|94.63|92.23|93.65|91.25|95.08|92.68|93.14|90.74|0
1660567500000|2022-08-15 12:45:00|93.78|91.38|91.92|89.52|93.78|91.38|91.79|89.39|0
1660567800000|2022-08-15 12:50:00|91.79|89.39|91.78|89.38|92.55|90.15|91.66|89.26|0
1660568100000|2022-08-15 12:55:00|91.65|89.25|91.27|88.87|91.91|89.51|91.14|88.74|0
1660568400000|2022-08-15 13:00:00|91.14|88.74|93.31|90.91|93.45|91.05|91.14|88.74|0
1660568700000|2022-08-15 13:05:00|93.44|91.04|93.57|91.17|93.96|91.56|93.05|90.65|0
1660569000000|2022-08-15 13:10:00|93.31|90.91|93.69|91.29|93.7|91.3|93.05|90.65|0
1660569300000|2022-08-15 13:15:00|93.75|91.35|93.82|91.42|94.47|92.07|93.43|91.03|0
1660569600000|2022-08-15 13:20:00|93.69|91.29|94.59|92.19|94.72|92.32|93.69|91.29|0
1660569900000|2022-08-15 13:25:00|94.46|92.06|95.37|92.97|95.63|93.23|94.46|92.06|0
1660570200000|2022-08-15 13:30:00|95.9|93.5|99.07|96.67|99.34|96.94|95.76|93.36|0
1660570500000|2022-08-15 13:35:00|99.34|96.94|100.28|97.88|100.69|98.29|98.27|95.87|0
1660570800000|2022-08-15 13:40:00|100.14|97.74|98.93|96.53|100.55|98.15|97.87|95.47|0
1660571100000|2022-08-15 13:45:00|99.06|96.66|100.54|98.14|102.31|99.91|99.06|96.66|0
1660571400000|2022-08-15 13:50:00|100.95|98.55|106.59|104.19|106.87|104.47|100.54|98.14|0
1660571700000|2022-08-15 13:55:00|106.73|104.33|107.71|105.31|109.83|107.43|105.89|103.49|0
1660572000000|2022-08-15 14:00:00|107.14|104.74|106.02|103.62|107.42|105.02|104.08|101.68|0
1660572300000|2022-08-15 14:05:00|105.88|103.48|105.6|103.2|106.86|104.46|104.35|101.95|0
1660572600000|2022-08-15 14:10:00|105.73|103.33|102.28|99.88|106.29|103.89|102.28|99.88|0
1660572900000|2022-08-15 14:15:00|102.42|100.02|102.14|99.74|103.1|100.7|101.73|99.33|0
1660573200000|2022-08-15 14:20:00|102|99.6|101.12|98.72|103.71|101.31|100.72|98.32|0
1660573500000|2022-08-15 14:25:00|100.85|98.45|104.08|101.68|104.35|101.95|100.85|98.45|0
1660573800000|2022-08-15 14:30:00|103.94|101.54|106.97|104.57|107.11|104.71|103.53|101.13|0
1660574100000|2022-08-15 14:35:00|106.83|104.43|104.89|102.49|106.97|104.57|104.62|102.22|0
1660574400000|2022-08-15 14:40:00|105.03|102.63|105.3|102.9|107.1|104.7|104.89|102.49|0
1660574700000|2022-08-15 14:45:00|105.16|102.76|103.1|100.7|106.13|103.73|103.1|100.7|0
1660575000000|2022-08-15 14:50:00|103.38|100.98|102.37|99.97|104.74|102.34|102.23|99.83|0
1660575300000|2022-08-15 14:55:00|102.51|100.11|101.96|99.56|102.92|100.52|101.01|98.61|0
1660575600000|2022-08-15 15:00:00|101.55|99.15|102.5|100.1|103.04|100.64|100.47|98.07|0
1660575900000|2022-08-15 15:05:00|102.63|100.23|101.81|99.41|104.14|101.74|101.27|98.87|0
1660576200000|2022-08-15 15:10:00|101.95|99.55|100.72|98.32|102.08|99.68|99.78|97.38|0
1660576500000|2022-08-15 15:15:00|100.86|98.46|102.35|99.95|102.62|100.22|100.86|98.46|0
1660576800000|2022-08-15 15:20:00|102.48|100.08|103.09|100.69|105.05|102.65|101.8|99.4|0
1660577100000|2022-08-15 15:25:00|103.23|100.83|103.91|101.51|103.91|101.51|102.4|100|0
1660577400000|2022-08-15 15:30:00|104.19|101.79|104.38|101.98|104.94|102.54|103.68|101.28|0
1660577700000|2022-08-15 15:35:00|104.52|102.12|106.47|104.07|106.61|104.21|104.37|101.97|0
1660578000000|2022-08-15 15:40:00|106.61|104.21|108.87|106.47|109.15|106.75|105.91|103.51|0
1660578300000|2022-08-15 15:45:00|109.01|106.61|112.17|109.77|112.17|109.77|109.01|106.61|0
1660578600000|2022-08-15 15:50:00|112.31|109.91|113.33|110.93|114.06|111.66|111.88|109.48|0
1660578900000|2022-08-15 15:55:00|113.18|110.78|112.88|110.48|114.2|111.8|112.45|110.05|0
1660579200000|2022-08-15 16:00:00|113.18|110.78|113.32|110.92|113.32|110.92|111.29|108.89|0
1660579500000|2022-08-15 16:05:00|113.46|111.06|112|109.6|113.46|111.06|112|109.6|0
1660579800000|2022-08-15 16:10:00|112.15|109.75|113.45|111.05|114.33|111.93|112.15|109.75|0
1660580100000|2022-08-15 16:15:00|113.31|110.91|115.45|113.05|116.38|113.98|113.3|110.9|0
1660580400000|2022-08-15 16:20:00|115.52|113.12|116.03|113.63|116.03|113.63|114.72|112.32|0
1660580700000|2022-08-15 16:25:00|115.88|113.48|117.05|114.65|117.34|114.94|115.59|113.19|0
1660581000000|2022-08-15 16:30:00|116.9|114.5|118.66|116.26|118.66|116.26|116.75|114.35|0
1660581300000|2022-08-15 16:35:00|118.51|116.11|117.33|114.93|118.88|116.48|117.33|114.93|0
1660581600000|2022-08-15 16:40:00|117.62|115.22|118.36|115.96|118.5|116.1|117.04|114.64|0
1660581900000|2022-08-15 16:45:00|118.21|115.81|118.08|115.68|119.12|116.72|117.62|115.22|0
1660582200000|2022-08-15 16:50:00|118.23|115.83|119.41|117.01|120|117.6|118.23|115.83|0
1660582500000|2022-08-15 16:55:00|119.55|117.15|120.07|117.67|120.74|118.34|119.26|116.86|0
1660582800000|2022-08-15 17:00:00|120.14|117.74|118.8|116.4|120.29|117.89|118.22|115.82|0
1660583100000|2022-08-15 17:05:00|119.1|116.7|120.73|118.33|121.18|118.78|119.1|116.7|0
1660583400000|2022-08-15 17:10:00|120.58|118.18|118.94|116.54|120.88|118.48|118.94|116.54|0
1660583700000|2022-08-15 17:15:00|119.09|116.69|117.76|115.36|119.53|117.13|117.76|115.36|0
1660584000000|2022-08-15 17:20:00|117.91|115.51|118.79|116.39|118.93|116.53|116.88|114.48|0
1660584300000|2022-08-15 17:25:00|118.93|116.53|118.93|116.53|119.67|117.27|118.34|115.94|0
1660584600000|2022-08-15 17:30:00|119.08|116.68|117.6|115.2|119.52|117.12|117.6|115.2|0
1660584900000|2022-08-15 17:35:00|117.89|115.49|116.13|113.73|118.48|116.08|116.13|113.73|0
1660585200000|2022-08-15 17:40:00|116.28|113.88|116.42|114.02|117.15|114.75|115.98|113.58|0
1660585500000|2022-08-15 17:45:00|116.27|113.87|117.73|115.33|117.88|115.48|116.13|113.73|0
1660585800000|2022-08-15 17:50:00|117.88|115.48|118.02|115.62|118.46|116.06|117.58|115.18|0
1660586100000|2022-08-15 17:55:00|118.17|115.77|118.6|116.2|118.75|116.35|117.87|115.47|0
1660586400000|2022-08-15 18:00:00|118.46|116.06|118.01|115.61|118.6|116.2|117.57|115.17|0
1660586700000|2022-08-15 18:05:00|117.86|115.46|116.54|114.14|118.74|116.34|116.39|113.99|0
1660587000000|2022-08-15 18:10:00|116.68|114.28|116.83|114.43|117.27|114.87|115.95|113.55|0
1660587300000|2022-08-15 18:15:00|116.97|114.57|118.73|116.33|118.73|116.33|116.97|114.57|0
1660587600000|2022-08-15 18:20:00|118.88|116.48|118.14|115.74|119.32|116.92|117.55|115.15|0
1660587900000|2022-08-15 18:25:00|117.99|115.59|118.87|116.47|118.87|116.47|116.96|114.56|0
1660588200000|2022-08-15 18:30:00|119.02|116.62|119.75|117.35|120.5|118.1|118.13|115.73|0
1660588500000|2022-08-15 18:35:00|119.9|117.5|120.64|118.24|120.64|118.24|119.6|117.2|0
1660588800000|2022-08-15 18:40:00|120.79|118.39|119.74|117.34|120.79|118.39|119.15|116.75|0
1660589100000|2022-08-15 18:45:00|119.59|117.19|120.63|118.23|120.63|118.23|119|116.6|0
1660589400000|2022-08-15 18:50:00|120.48|118.08|120.62|118.22|120.78|118.38|119.58|117.18|0
1660589700000|2022-08-15 18:55:00|120.77|118.37|120.62|118.22|121.22|118.82|120.47|118.07|0
1660590000000|2022-08-15 19:00:00|120.77|118.37|120.47|118.07|121.51|119.11|120.02|117.62|0
1660590300000|2022-08-15 19:05:00|120.61|118.21|119.42|117.02|121.06|118.66|119.13|116.73|0
1660590600000|2022-08-15 19:10:00|119.27|116.87|120.01|117.61|120.9|118.5|118.83|116.43|0
1660590900000|2022-08-15 19:15:00|120.16|117.76|121.35|118.95|121.65|119.25|120.01|117.61|0
1660591200000|2022-08-15 19:20:00|121.49|119.09|122.54|120.14|122.54|120.14|121.35|118.95|0
1660591500000|2022-08-15 19:25:00|122.39|119.99|122.23|119.83|122.54|120.14|121.04|118.64|0
1660591800000|2022-08-15 19:30:00|122.08|119.68|122.69|120.29|122.7|120.3|120.89|118.49|0
1660592100000|2022-08-15 19:35:00|122.54|120.14|122.24|119.84|122.54|120.14|121.65|119.25|0
1660592400000|2022-08-15 19:40:00|122.09|119.69|120.89|118.49|122.24|119.84|120.75|118.35|0
1660592700000|2022-08-15 19:45:00|121.04|118.64|122.68|120.28|122.68|120.28|120.89|118.49|0
1660593000000|2022-08-15 19:50:00|122.38|119.98|119.84|117.44|122.98|120.58|119.7|117.3|0
1660593300000|2022-08-15 19:55:00|119.4|117|119.54|117.14|120.88|118.48|118.96|116.56|0
1660593600000|2022-08-15 20:00:00|120.43|118.03|119.83|117.43|120.73|118.33|119.54|117.14|0
1660593900000|2022-08-15 20:05:00|119.76|117.36|119.24|116.84|120.13|117.73|119.24|116.84|0
1660594200000|2022-08-15 20:10:00|119.39|116.99|118.5|116.1|119.39|116.99|117.47|115.07|0
1660594500000|2022-08-15 20:15:00|118.55|115.75|118.99|116.19|119.28|116.48|118.55|115.75|0
1660594800000|2022-08-15 20:20:00|118.98|116.18|118.54|115.74|119.28|116.48|118.39|115.59|0
1660595100000|2022-08-15 20:25:00|118.39|115.59|118.68|115.88|118.83|116.03|117.8|115|0
1660595400000|2022-08-15 20:30:00|118.83|116.03|119.12|116.32|119.27|116.47|118.83|116.03|0
1660595700000|2022-08-15 20:35:00|119.26|116.46|119.26|116.46|119.33|116.53|118.97|116.17|0
1660596000000|2022-08-15 20:40:00|119.11|116.31|119.26|116.46|119.4|116.6|118.89|116.09|0
1660596300000|2022-08-15 20:45:00|119.25|116.45|118.66|115.86|119.4|116.6|118.66|115.86|0
1660596600000|2022-08-15 20:50:00|118.81|116.01|117.77|114.97|118.81|116.01|117.77|114.97|0
1660596900000|2022-08-15 20:55:00|117.92|115.12|118.15|115.35|118.58|115.78|117.77|114.97|0
1660597200000|2022-08-15 21:00:00|118.4|115.6|118.36|115.56|118.45|115.65|118.13|115.33|0
1660597500000|2022-08-15 21:05:00|118.35|115.55|118.46|115.66|118.64|115.84|118.35|115.55|0
1660597800000|2022-08-15 21:10:00|118.35|115.55|118.35|115.55|118.46|115.66|118.28|115.48|0
1660598100000|2022-08-15 21:15:00|118.32|115.52|118.34|115.54|118.35|115.55|118.3|115.5|0
1660598400000|2022-08-15 21:20:00|118.3|115.5|118.36|115.56|118.41|115.61|118.3|115.5|0
1660598700000|2022-08-15 21:25:00|118.38|115.58|118.4|115.6|118.4|115.6|118.36|115.56|0
1660599000000|2022-08-15 21:30:00|118.37|115.57|118.07|115.27|118.37|115.57|118.07|115.27|0
1660599300000|2022-08-15 21:35:00|118.06|115.26|118.11|115.31|118.11|115.31|118.06|115.26|0
1660599600000|2022-08-15 21:40:00|118.19|115.39|118.29|115.49|118.29|115.49|118.19|115.39|0
1660599900000|2022-08-15 21:45:00|118.32|115.52|118.34|115.54|118.34|115.54|118.32|115.52|0
1660600200000|2022-08-15 21:50:00|118.33|115.53|118.23|115.43|118.33|115.53|118.2|115.4|0
1660600500000|2022-08-15 21:55:00|118.22|115.42|118.24|115.44|118.28|115.48|118.11|115.31|0
1660600800000|2022-08-15 22:00:00|118.07|115.27|117.56|114.76|118.07|115.27|116.83|114.03|0
1660601100000|2022-08-15 22:05:00|117.41|114.61|116.97|114.17|117.41|114.61|116.97|114.17|0
1660601400000|2022-08-15 22:10:00|117.11|114.31|117.55|114.75|117.55|114.75|116.97|114.17|0
1660601700000|2022-08-15 22:15:00|117.7|114.9|117.54|114.74|117.7|114.9|117.25|114.45|0
1660602000000|2022-08-15 22:20:00|117.4|114.6|117.39|114.59|117.54|114.74|117.25|114.45|0
1660602300000|2022-08-15 22:25:00|117.25|114.45|117.39|114.59|117.53|114.73|117.1|114.3|0
1660602600000|2022-08-15 22:30:00|117.53|114.73|117.68|114.88|117.83|115.03|117.53|114.73|0
1660602900000|2022-08-15 22:35:00|117.82|115.02|117.67|114.87|117.82|115.02|117.67|114.87|0
1660603200000|2022-08-15 22:40:00|117.82|115.02|117.23|114.43|117.82|115.02|117.23|114.43|0
1660603500000|2022-08-15 22:45:00|117.37|114.57|117.22|114.42|117.37|114.57|117.08|114.28|0
1660603800000|2022-08-15 22:50:00|117.37|114.57|116.78|113.98|117.37|114.57|116.7|113.9|0
1660604100000|2022-08-15 22:55:00|116.92|114.12|117.07|114.27|117.22|114.42|116.92|114.12|0
1660604400000|2022-08-15 23:00:00|117.06|114.26|116.91|114.11|117.36|114.56|116.63|113.83|0
1660604700000|2022-08-15 23:05:00|117.06|114.26|117.35|114.55|117.49|114.69|116.77|113.97|0
1660605000000|2022-08-15 23:10:00|117.2|114.4|117.2|114.4|117.41|114.61|117.05|114.25|0
1660605300000|2022-08-15 23:15:00|117.34|114.54|117.34|114.54|117.34|114.54|117.19|114.39|0
1660605600000|2022-08-15 23:20:00|117.19|114.39|117.19|114.39|117.33|114.53|117.04|114.24|0
1660605900000|2022-08-15 23:25:00|117.18|114.38|117.04|114.24|117.18|114.38|116.89|114.09|0
1660606200000|2022-08-15 23:30:00|117.03|114.23|117.32|114.52|117.32|114.52|116.89|114.09|0
1660606500000|2022-08-15 23:35:00|117.18|114.38|117.03|114.23|117.32|114.52|117.03|114.23|0
1660606800000|2022-08-15 23:40:00|117.02|114.22|117.31|114.51|117.46|114.66|117.02|114.22|0
1660607100000|2022-08-15 23:45:00|117.46|114.66|118.04|115.24|118.19|115.39|117.16|114.36|0
1660607400000|2022-08-15 23:50:00|118.19|115.39|118.92|116.12|119.07|116.27|118.19|115.39|0
1660607700000|2022-08-15 23:55:00|118.84|116.04|118.03|115.23|119.07|116.27|118.03|115.23|0
1660608000000|2022-08-16 00:00:00|117.74|114.94|116.2|113.4|117.74|114.94|115.26|112.46|0
1660608300000|2022-08-16 00:05:00|116.56|113.76|116.7|113.9|116.85|114.05|116.05|113.25|0
1660608600000|2022-08-16 00:10:00|116.56|113.76|116.26|113.46|116.99|114.19|116.12|113.32|0
1660608900000|2022-08-16 00:15:00|115.97|113.17|115.96|113.16|116.11|113.31|115.39|112.59|0
1660609200000|2022-08-16 00:20:00|115.82|113.02|115.67|112.87|116.03|113.23|115.24|112.44|0
1660609500000|2022-08-16 00:25:00|115.81|113.01|115.3|112.5|116.1|113.3|115.3|112.5|0
1660609800000|2022-08-16 00:30:00|115.37|112.57|115.95|113.15|116.39|113.59|115.23|112.43|0
1660610100000|2022-08-16 00:35:00|116.02|113.22|116.31|113.51|116.38|113.58|115.8|113|0
1660610400000|2022-08-16 00:40:00|116.38|113.58|116.45|113.65|116.82|114.02|116.24|113.44|0
1660610700000|2022-08-16 00:45:00|116.38|113.58|116.37|113.57|116.81|114.01|116.23|113.43|0
1660611000000|2022-08-16 00:50:00|116.52|113.72|116.37|113.57|116.66|113.86|116.37|113.57|0
1660611300000|2022-08-16 00:55:00|116.51|113.71|116.07|113.27|116.66|113.86|115.93|113.13|0
1660611600000|2022-08-16 01:00:00|116.22|113.42|116.21|113.41|116.8|114|116.21|113.41|0
1660611900000|2022-08-16 01:05:00|116.36|113.56|116.21|113.41|117.08|114.28|116.13|113.33|0
1660612200000|2022-08-16 01:10:00|116.42|113.62|116.35|113.55|116.79|113.99|116.2|113.4|0
1660612500000|2022-08-16 01:15:00|116.49|113.69|115.18|112.38|116.56|113.76|115.18|112.38|0
1660612800000|2022-08-16 01:20:00|115.39|112.59|113.59|110.79|115.61|112.81|113.59|110.79|0
1660613100000|2022-08-16 01:25:00|113.73|110.93|114.16|111.36|114.16|111.36|113.59|110.79|0
1660613400000|2022-08-16 01:30:00|114.45|111.65|115.96|113.16|116.33|113.53|114.01|111.21|0
1660613700000|2022-08-16 01:35:00|116.04|113.24|116.03|113.23|116.04|113.24|115.38|112.58|0
1660614000000|2022-08-16 01:40:00|115.88|113.08|115.66|112.86|116.47|113.67|115.44|112.64|0
1660614300000|2022-08-16 01:45:00|115.73|112.93|116.31|113.51|116.75|113.95|115.73|112.93|0
1660614600000|2022-08-16 01:50:00|116.17|113.37|116.31|113.51|116.6|113.8|116.17|113.37|0
1660614900000|2022-08-16 01:55:00|116.45|113.65|116.89|114.09|117.03|114.23|116.31|113.51|0
1660615200000|2022-08-16 02:00:00|116.59|113.79|117.61|114.81|117.61|114.81|116.45|113.65|0
1660615500000|2022-08-16 02:05:00|117.76|114.96|118.34|115.54|118.93|116.13|117.46|114.66|0
1660615800000|2022-08-16 02:10:00|118.49|115.69|118.04|115.24|118.49|115.69|117.9|115.1|0
1660616100000|2022-08-16 02:15:00|117.9|115.1|118.18|115.38|118.19|115.39|117.89|115.09|0
1660616400000|2022-08-16 02:20:00|118.04|115.24|117.59|114.79|118.04|115.24|117.45|114.65|0
1660616700000|2022-08-16 02:25:00|117.74|114.94|117.73|114.93|118.03|115.23|117.59|114.79|0
1660617000000|2022-08-16 02:30:00|117.88|115.08|118.02|115.22|118.17|115.37|117.73|114.93|0
1660617300000|2022-08-16 02:35:00|118.09|115.29|117.28|114.48|118.32|115.52|116.99|114.19|0
1660617600000|2022-08-16 02:40:00|117.35|114.55|117.57|114.77|117.72|114.92|117.28|114.48|0
1660617900000|2022-08-16 02:45:00|117.72|114.92|118.74|115.94|118.89|116.09|117.49|114.69|0
1660618200000|2022-08-16 02:50:00|118.89|116.09|119.77|116.97|120.97|118.17|118.89|116.09|0
1660618500000|2022-08-16 02:55:00|119.63|116.83|119.77|116.97|119.77|116.97|119.18|116.38|0
1660618800000|2022-08-16 03:00:00|119.62|116.82|119.32|116.52|119.77|116.97|119.17|116.37|0
1660619100000|2022-08-16 03:05:00|119.47|116.67|119.46|116.66|119.61|116.81|119.17|116.37|0
1660619400000|2022-08-16 03:10:00|119.31|116.51|118.57|115.77|119.31|116.51|118.57|115.77|0
1660619700000|2022-08-16 03:15:00|118.64|115.84|117.68|114.88|118.72|115.92|117.68|114.88|0
1660620000000|2022-08-16 03:20:00|117.83|115.03|118.12|115.32|118.12|115.32|117.68|114.88|0
1660620300000|2022-08-16 03:25:00|118.04|115.24|118.11|115.31|118.41|115.61|117.97|115.17|0
1660620600000|2022-08-16 03:30:00|118.26|115.46|117.96|115.16|118.41|115.61|117.96|115.16|0
1660620900000|2022-08-16 03:35:00|117.81|115.01|117.52|114.72|117.81|115.01|117.52|114.72|0
1660621200000|2022-08-16 03:40:00|117.37|114.57|116.78|113.98|117.96|115.16|116.64|113.84|0
1660621500000|2022-08-16 03:45:00|116.63|113.83|116.92|114.12|117.07|114.27|116.63|113.83|0
1660621800000|2022-08-16 03:50:00|117.07|114.27|117.36|114.56|117.51|114.71|117.07|114.27|0
1660622100000|2022-08-16 03:55:00|117.21|114.41|117.06|114.26|117.35|114.55|117.06|114.26|0
1660622400000|2022-08-16 04:00:00|117.2|114.4|117.49|114.69|117.49|114.69|117.06|114.26|0
1660622700000|2022-08-16 04:05:00|117.35|114.55|116.9|114.1|117.78|114.98|116.9|114.1|0
1660623000000|2022-08-16 04:10:00|117.05|114.25|117.04|114.24|117.19|114.39|117.04|114.24|0
1660623300000|2022-08-16 04:15:00|117.34|114.54|117.04|114.24|117.34|114.54|117.04|114.24|0
1660623600000|2022-08-16 04:20:00|116.89|114.09|116.89|114.09|117.04|114.24|116.74|113.94|0
1660623900000|2022-08-16 04:25:00|117.03|114.23|117.03|114.23|117.17|114.37|116.88|114.08|0
1660624200000|2022-08-16 04:30:00|116.88|114.08|117.32|114.52|117.32|114.52|116.88|114.08|0
1660624500000|2022-08-16 04:35:00|117.31|114.51|117.6|114.8|117.6|114.8|117.17|114.37|0
1660624800000|2022-08-16 04:40:00|117.53|114.73|117.75|114.95|117.75|114.95|117.46|114.66|0
1660625100000|2022-08-16 04:45:00|117.89|115.09|117.74|114.94|117.89|115.09|117.59|114.79|0
1660625400000|2022-08-16 04:50:00|117.89|115.09|118.03|115.23|118.03|115.23|117.74|114.94|0
1660625700000|2022-08-16 04:55:00|117.88|115.08|117.88|115.08|118.24|115.44|117.73|114.93|0
1660626000000|2022-08-16 05:00:00|118.02|115.22|117.43|114.63|118.1|115.3|117.43|114.63|0
1660626300000|2022-08-16 05:05:00|117.36|114.56|116.84|114.04|117.36|114.56|116.41|113.61|0
1660626600000|2022-08-16 05:10:00|116.69|113.89|116.11|113.31|116.69|113.89|115.96|113.16|0
1660626900000|2022-08-16 05:15:00|116.18|113.38|116.32|113.52|116.32|113.52|115.67|112.87|0
1660627200000|2022-08-16 05:20:00|116.39|113.59|115.66|112.86|116.46|113.66|115.66|112.86|0
1660627500000|2022-08-16 05:25:00|115.8|113|115.8|113|116.1|113.3|115.51|112.71|0
1660627800000|2022-08-16 05:30:00|115.65|112.85|116.23|113.43|116.23|113.43|115.65|112.85|0
1660628100000|2022-08-16 05:35:00|116.09|113.29|116.37|113.57|116.67|113.87|115.94|113.14|0
1660628400000|2022-08-16 05:40:00|116.52|113.72|116.95|114.15|116.96|114.16|116.52|113.72|0
1660628700000|2022-08-16 05:45:00|116.8|114|116.8|114|116.95|114.15|116.66|113.86|0
1660629000000|2022-08-16 05:50:00|116.95|114.15|117.23|114.43|117.38|114.58|116.95|114.15|0
1660629300000|2022-08-16 05:55:00|117.38|114.58|118.11|115.31|118.41|115.61|117.09|114.29|0
1660629600000|2022-08-16 06:00:00|117.96|115.16|117.37|114.57|118.11|115.31|116.79|113.99|0
1660629900000|2022-08-16 06:05:00|117.22|114.42|116.63|113.83|117.22|114.42|116.63|113.83|0
1660630200000|2022-08-16 06:10:00|116.49|113.69|115.9|113.1|116.49|113.69|115.46|112.66|0
1660630500000|2022-08-16 06:15:00|115.75|112.95|115.89|113.09|116.04|113.24|115.61|112.81|0
1660630800000|2022-08-16 06:20:00|115.82|113.02|114.95|112.15|116.04|113.24|114.88|112.08|0
1660631100000|2022-08-16 06:25:00|114.88|112.08|115.71|112.91|115.85|113.05|114.87|112.07|0
1660631400000|2022-08-16 06:30:00|115.56|112.76|114.97|112.17|115.71|112.91|114.54|111.74|0
1660631700000|2022-08-16 06:35:00|115.12|112.32|115.11|112.31|115.12|112.32|114.54|111.74|0
1660632000000|2022-08-16 06:40:00|114.97|112.17|115.25|112.45|115.55|112.75|114.68|111.88|0
1660632300000|2022-08-16 06:45:00|115.11|112.31|115.54|112.74|115.54|112.74|114.89|112.09|0
1660632600000|2022-08-16 06:50:00|115.46|112.66|115.39|112.59|115.83|113.03|115.24|112.44|0
1660632900000|2022-08-16 06:55:00|115.54|112.74|114.23|111.43|115.54|112.74|114.23|111.43|0
1660633200000|2022-08-16 07:00:00|114.37|111.57|113.71|110.91|114.37|111.57|112.64|109.84|0
1660633500000|2022-08-16 07:05:00|113.59|111.19|112.01|109.61|114.02|111.62|111.86|109.46|0
1660633800000|2022-08-16 07:10:00|111.86|109.46|112.57|110.17|112.72|110.32|111.86|109.46|0
1660634100000|2022-08-16 07:15:00|112.43|110.03|112.42|110.02|112.71|110.31|111.85|109.45|0
1660634400000|2022-08-16 07:20:00|112.57|110.17|112.99|110.59|113.72|111.32|112.28|109.88|0
1660634700000|2022-08-16 07:25:00|113.14|110.74|113.13|110.73|113.42|111.02|112.85|110.45|0
1660635000000|2022-08-16 07:30:00|113.28|110.88|114.42|112.02|114.5|112.1|113.13|110.73|0
1660635300000|2022-08-16 07:35:00|114.28|111.88|113.55|111.15|114.42|112.02|113.27|110.87|0
1660635600000|2022-08-16 07:40:00|113.41|111.01|112.54|110.14|113.41|111.01|112.26|109.86|0
1660635900000|2022-08-16 07:45:00|112.47|110.07|114.55|112.15|114.56|112.16|112.47|110.07|0
1660636200000|2022-08-16 07:50:00|114.41|112.01|115.13|112.73|115.42|113.02|114.41|112.01|0
1660636500000|2022-08-16 07:55:00|115.27|112.87|116.29|113.89|116.44|114.04|114.91|112.51|0
1660636800000|2022-08-16 08:00:00|116.44|114.04|116.06|113.66|116.73|114.33|115.7|113.3|0
1660637100000|2022-08-16 08:05:00|115.99|113.59|117.3|114.9|117.6|115.2|115.12|112.72|0
1660637400000|2022-08-16 08:10:00|117.6|115.2|117.3|114.9|118.04|115.64|117.01|114.61|0
1660637700000|2022-08-16 08:15:00|117.22|114.82|116.56|114.16|117.45|115.05|116.42|114.02|0
1660638000000|2022-08-16 08:20:00|116.42|114.02|117.14|114.74|117.14|114.74|116.12|113.72|0
1660638300000|2022-08-16 08:25:00|117.29|114.89|117.73|115.33|118.61|116.21|117.29|114.89|0
1660638600000|2022-08-16 08:30:00|117.87|115.47|117.87|115.47|118.02|115.62|117.13|114.73|0
1660638900000|2022-08-16 08:35:00|117.57|115.17|119.49|117.09|119.64|117.24|117.57|115.17|0
1660639200000|2022-08-16 08:40:00|119.34|116.94|118.6|116.2|119.86|117.46|118.3|115.9|0
1660639500000|2022-08-16 08:45:00|118.59|116.19|117.33|114.93|118.59|116.19|117.27|114.87|0
1660639800000|2022-08-16 08:50:00|117.26|114.86|117.55|115.15|118.44|116.04|117.26|114.86|0
1660640100000|2022-08-16 08:55:00|117.48|115.08|117.84|115.44|117.84|115.44|117.26|114.86|0
1660640400000|2022-08-16 09:00:00|117.91|115.51|116.15|113.75|118.21|115.81|116.08|113.68|0
1660640700000|2022-08-16 09:05:00|116.22|113.82|115.34|112.94|116.81|114.41|115.2|112.8|0
1660641000000|2022-08-16 09:10:00|115.2|112.8|114.9|112.5|115.49|113.09|114.62|112.22|0
1660641300000|2022-08-16 09:15:00|114.76|112.36|115.19|112.79|115.77|113.37|114.61|112.21|0
1660641600000|2022-08-16 09:20:00|115.04|112.64|115.04|112.64|115.62|113.22|114.75|112.35|0
1660641900000|2022-08-16 09:25:00|115.33|112.93|115.18|112.78|116.2|113.8|115.18|112.78|0
1660642200000|2022-08-16 09:30:00|115.32|112.92|113.87|111.47|115.47|113.07|113.58|111.18|0
1660642500000|2022-08-16 09:35:00|114.16|111.76|114.3|111.9|114.44|112.04|113.43|111.03|0
1660642800000|2022-08-16 09:40:00|114.37|111.97|114.58|112.18|114.88|112.48|113.72|111.32|0
1660643100000|2022-08-16 09:45:00|114.73|112.33|114.87|112.47|114.87|112.47|114.44|112.04|0
1660643400000|2022-08-16 09:50:00|114.79|112.39|115.15|112.75|115.37|112.97|114.43|112.03|0
1660643700000|2022-08-16 09:55:00|115.3|112.9|115.59|113.19|115.59|113.19|114.86|112.46|0
1660644000000|2022-08-16 10:00:00|115.44|113.04|115.29|112.89|115.44|113.04|114.49|112.09|0
1660644300000|2022-08-16 10:05:00|115.43|113.03|114.7|112.3|115.58|113.18|114.7|112.3|0
1660644600000|2022-08-16 10:10:00|114.56|112.16|113.69|111.29|114.92|112.52|113.4|111|0
1660644900000|2022-08-16 10:15:00|113.54|111.14|113.82|111.42|114.4|112|112.96|110.56|0
1660645200000|2022-08-16 10:20:00|114.26|111.86|115.12|112.72|115.27|112.87|114.11|111.71|0
1660645500000|2022-08-16 10:25:00|115.27|112.87|114.1|111.7|115.41|113.01|114.1|111.7|0
1660645800000|2022-08-16 10:30:00|114.25|111.85|114.24|111.84|114.68|112.28|113.81|111.41|0
1660646100000|2022-08-16 10:35:00|114.17|111.77|113.8|111.4|114.24|111.84|113.23|110.83|0
1660646400000|2022-08-16 10:40:00|113.87|111.47|113.66|111.26|113.95|111.55|112.65|110.25|0
1660646700000|2022-08-16 10:45:00|113.65|111.25|113.36|110.96|113.94|111.54|113.22|110.82|0
1660647000000|2022-08-16 10:50:00|113.51|111.11|114.08|111.68|114.15|111.75|113.28|110.88|0
1660647300000|2022-08-16 10:55:00|114|111.6|113.85|111.45|114.51|112.11|113.64|111.24|0
1660647600000|2022-08-16 11:00:00|113.78|111.38|115.08|112.68|115.23|112.83|112.92|110.52|0
1660647900000|2022-08-16 11:05:00|114.94|112.54|116.1|113.7|116.25|113.85|114.86|112.46|0
1660648200000|2022-08-16 11:10:00|115.95|113.55|116.24|113.84|116.68|114.28|115.95|113.55|0
1660648500000|2022-08-16 11:15:00|116.09|113.69|116.38|113.98|116.45|114.05|115.94|113.54|0
1660648800000|2022-08-16 11:20:00|116.3|113.9|116.52|114.12|116.96|114.56|116.3|113.9|0
1660649100000|2022-08-16 11:25:00|116.08|113.68|117.54|115.14|117.55|115.15|116.08|113.68|0
1660649400000|2022-08-16 11:30:00|117.62|115.22|117.69|115.29|117.84|115.44|117.02|114.62|0
1660649700000|2022-08-16 11:35:00|117.54|115.14|117.98|115.58|118.27|115.87|117.54|115.14|0
1660650000000|2022-08-16 11:40:00|117.68|115.28|117.45|115.05|117.68|115.28|116.65|114.25|0
1660650300000|2022-08-16 11:45:00|117.38|114.98|116.94|114.54|117.38|114.98|116.94|114.54|0
1660650600000|2022-08-16 11:50:00|117.08|114.68|117.52|115.12|117.67|115.27|116.79|114.39|0
1660650900000|2022-08-16 11:55:00|117.67|115.27|117.37|114.97|117.81|115.41|117.22|114.82|0
1660651200000|2022-08-16 12:00:00|117.22|114.82|116.77|114.37|117.37|114.97|116.26|113.86|0
1660651500000|2022-08-16 12:05:00|116.92|114.52|116.92|114.52|116.92|114.52|116.48|114.08|0
1660651800000|2022-08-16 12:10:00|117.21|114.81|118.09|115.69|118.68|116.28|117.06|114.66|0
1660652100000|2022-08-16 12:15:00|118.24|115.84|118.08|115.68|118.83|116.43|117.94|115.54|0
1660652400000|2022-08-16 12:20:00|117.94|115.54|116.41|114.01|118.08|115.68|116.27|113.87|0
1660652700000|2022-08-16 12:25:00|116.48|114.08|116.56|114.16|116.56|114.16|115.97|113.57|0
1660653000000|2022-08-16 12:30:00|116.63|114.23|114.79|112.39|116.85|114.45|113.92|111.52|0
1660653300000|2022-08-16 12:35:00|114.72|112.32|114.35|111.95|115.23|112.83|114.35|111.95|0
1660653600000|2022-08-16 12:40:00|114.42|112.02|114.2|111.8|114.64|112.24|113.48|111.08|0
1660653900000|2022-08-16 12:45:00|114.06|111.66|112.9|110.5|114.2|111.8|112.46|110.06|0
1660654200000|2022-08-16 12:50:00|112.75|110.35|111.4|109|112.89|110.49|110.19|107.79|0
1660654500000|2022-08-16 12:55:00|111.19|108.79|112.33|109.93|112.47|110.07|111.04|108.64|0
1660654800000|2022-08-16 13:00:00|112.47|110.07|112.9|110.5|113.05|110.65|111.9|109.5|0
1660655100000|2022-08-16 13:05:00|113.05|110.65|113.19|110.79|113.19|110.79|112.03|109.63|0
1660655400000|2022-08-16 13:10:00|112.9|110.5|112.82|110.42|113.04|110.64|111.89|109.49|0
1660655700000|2022-08-16 13:15:00|112.89|110.49|112.45|110.05|113.32|110.92|111.74|109.34|0
1660656000000|2022-08-16 13:20:00|112.31|109.91|111.59|109.19|112.52|110.12|111.16|108.76|0
1660656300000|2022-08-16 13:25:00|111.73|109.33|111.58|109.18|112.3|109.9|111.15|108.75|0
1660656600000|2022-08-16 13:30:00|111.72|109.32|115.78|113.38|117.11|114.71|111.72|109.32|0
1660656900000|2022-08-16 13:35:00|115.85|113.45|116.36|113.96|118.14|115.74|114.75|112.35|0
1660657200000|2022-08-16 13:40:00|116.22|113.82|115.04|112.64|116.95|114.55|114.6|112.2|0
1660657500000|2022-08-16 13:45:00|114.89|112.49|113.29|110.89|116.5|114.1|113.15|110.75|0
1660657800000|2022-08-16 13:50:00|113|110.6|114.3|111.9|114.89|112.49|112.13|109.73|0
1660658100000|2022-08-16 13:55:00|114.15|111.75|116.05|113.65|117.23|114.83|114.01|111.61|0
1660658400000|2022-08-16 14:00:00|115.76|113.36|113.13|110.73|115.97|113.57|110.55|108.15|0
1660658700000|2022-08-16 14:05:00|112.99|110.59|113.56|111.16|114.58|112.18|112.26|109.86|0
1660659000000|2022-08-16 14:10:00|113.41|111.01|115.21|112.81|116.96|114.56|113.27|110.87|0
1660659300000|2022-08-16 14:15:00|115.06|112.66|113|110.6|115.06|112.66|111.7|109.3|0
1660659600000|2022-08-16 14:20:00|112.86|110.46|114.21|111.81|115.24|112.84|112.42|110.02|0
1660659900000|2022-08-16 14:25:00|113.78|111.38|111.89|109.49|113.92|111.52|111.32|108.92|0
1660660200000|2022-08-16 14:30:00|111.75|109.35|107.33|104.93|111.75|109.35|106.91|104.51|0
1660660500000|2022-08-16 14:35:00|107.19|104.79|108.17|105.77|109.59|107.19|106.77|104.37|0
1660660800000|2022-08-16 14:40:00|108.45|106.05|111.58|109.18|111.73|109.33|107.75|105.35|0
1660661100000|2022-08-16 14:45:00|111.44|109.04|112.44|110.04|112.73|110.33|110.58|108.18|0
1660661400000|2022-08-16 14:50:00|112.3|109.9|112.29|109.89|113.6|111.2|111.86|109.46|0
1660661700000|2022-08-16 14:55:00|112.44|110.04|110.56|108.16|112.72|110.32|109.85|107.45|0
1660662000000|2022-08-16 15:00:00|110.42|108.02|110.56|108.16|112.72|110.32|110.28|107.88|0
1660662300000|2022-08-16 15:05:00|110.42|108.02|111.84|109.44|113.43|111.03|110.42|108.02|0
1660662600000|2022-08-16 15:10:00|111.99|109.59|117.09|114.69|117.23|114.83|111.99|109.59|0
1660662900000|2022-08-16 15:15:00|117.23|114.83|120.04|117.64|120.04|117.64|116.94|114.54|0
1660663200000|2022-08-16 15:20:00|120.19|117.79|118.1|115.7|120.19|117.79|117.95|115.55|0
1660663500000|2022-08-16 15:25:00|117.95|115.55|120.03|117.63|120.64|118.24|117.65|115.25|0
1660663800000|2022-08-16 15:30:00|119.88|117.48|121.08|118.68|123.05|120.65|119.29|116.89|0
1660664100000|2022-08-16 15:35:00|120.93|118.53|122.13|119.73|122.36|119.96|120.63|118.23|0
1660664400000|2022-08-16 15:40:00|122.44|120.04|122.28|119.88|122.58|120.18|121.07|118.67|0
1660664700000|2022-08-16 15:45:00|122.2|119.8|123.23|120.83|124.5|122.1|121.52|119.12|0
1660665000000|2022-08-16 15:50:00|123.38|120.98|125.83|123.43|125.83|123.43|123.08|120.68|0
1660665300000|2022-08-16 15:55:00|125.68|123.28|126.44|124.04|127.53|125.13|124.91|122.51|0
1660665600000|2022-08-16 16:00:00|126.29|123.89|125.36|122.96|126.59|124.19|125.21|122.81|0
1660665900000|2022-08-16 16:05:00|125.67|123.27|124.89|122.49|126.28|123.88|124.74|122.34|0
1660666200000|2022-08-16 16:10:00|125.05|122.65|126.74|124.34|126.89|124.49|125.05|122.65|0
1660666500000|2022-08-16 16:15:00|126.58|124.18|128.13|125.73|128.44|126.04|126.58|124.18|0
1660666800000|2022-08-16 16:20:00|127.82|125.42|127.19|124.79|127.82|125.42|126.11|123.71|0
1660667100000|2022-08-16 16:25:00|127.04|124.64|125.33|122.93|127.19|124.79|125.18|122.78|0
1660667400000|2022-08-16 16:30:00|125.18|122.78|125.94|123.54|126.87|124.47|125.03|122.63|0
1660667700000|2022-08-16 16:35:00|126.1|123.7|125.63|123.23|126.72|124.32|125.48|123.08|0
1660668000000|2022-08-16 16:40:00|125.48|123.08|123.63|121.23|125.94|123.54|123.33|120.93|0
1660668300000|2022-08-16 16:45:00|123.48|121.08|123.78|121.38|124.24|121.84|123.17|120.77|0
1660668600000|2022-08-16 16:50:00|123.94|121.54|123.7|121.3|124.54|122.14|123.02|120.62|0
1660668900000|2022-08-16 16:55:00|123.78|121.38|124.08|121.68|124.54|122.14|123.47|121.07|0
1660669200000|2022-08-16 17:00:00|124.23|121.83|124.69|122.29|124.69|122.29|123.31|120.91|0
1660669500000|2022-08-16 17:05:00|124.53|122.13|126.84|124.44|126.84|124.44|124.38|121.98|0
1660669800000|2022-08-16 17:10:00|126.68|124.28|126.68|124.28|127.3|124.9|126.22|123.82|0
1660670100000|2022-08-16 17:15:00|126.52|124.12|126.67|124.27|127.6|125.2|126.52|124.12|0
1660670400000|2022-08-16 17:20:00|126.52|124.12|127.91|125.51|128.06|125.66|126.21|123.81|0
1660670700000|2022-08-16 17:25:00|128.06|125.66|127.13|124.73|128.22|125.82|126.97|124.57|0
1660671000000|2022-08-16 17:30:00|127.28|124.88|127.9|125.5|127.9|125.5|126.66|124.26|0
1660671300000|2022-08-16 17:35:00|127.74|125.34|129.29|126.89|129.77|127.37|127.59|125.19|0
1660671600000|2022-08-16 17:40:00|129.45|127.05|128.81|126.41|129.45|127.05|128.5|126.1|0
1660671900000|2022-08-16 17:45:00|128.97|126.57|129.44|127.04|129.52|127.12|128.81|126.41|0
1660672200000|2022-08-16 17:50:00|129.28|126.88|130.06|127.66|130.54|128.14|129.12|126.72|0
1660672500000|2022-08-16 17:55:00|129.9|127.5|130.37|127.97|131.01|128.61|129.27|126.87|0
1660672800000|2022-08-16 18:00:00|130.22|127.82|130.84|128.44|132.12|129.72|129.58|127.18|0
1660673100000|2022-08-16 18:05:00|131|128.6|133.55|131.15|133.55|131.15|131|128.6|0
1660673400000|2022-08-16 18:10:00|133.39|130.99|133.7|131.3|134.99|132.59|133.39|130.99|0
1660673700000|2022-08-16 18:15:00|133.86|131.46|135.69|133.29|136.49|134.09|133.7|131.3|0
1660674000000|2022-08-16 18:20:00|135.85|133.45|134.89|132.49|136.33|133.93|134.57|132.17|0
1660674300000|2022-08-16 18:25:00|135.05|132.65|133.61|131.21|135.21|132.81|132.5|130.1|0
1660674600000|2022-08-16 18:30:00|133.45|131.05|129.98|127.58|133.61|131.21|129.98|127.58|0
1660674900000|2022-08-16 18:35:00|129.67|127.27|123.36|120.96|130.14|127.74|123.05|120.65|0
1660675200000|2022-08-16 18:40:00|123.66|121.26|121.24|118.84|123.96|121.56|120.19|117.79|0
1660675500000|2022-08-16 18:45:00|120.86|118.46|117.16|114.28|120.86|118.46|115.11|112.23|0
1660675800000|2022-08-16 18:50:00|117.3|114.42|116.65|113.77|117.69|114.81|113.98|111.1|0
1660676100000|2022-08-16 18:55:00|116.5|113.62|119.92|117.04|120.52|117.64|116.5|113.62|0
1660676400000|2022-08-16 19:00:00|119.47|116.59|116.05|113.17|119.47|116.59|115.61|112.73|0
1660676700000|2022-08-16 19:05:00|116.2|113.32|118.41|115.53|119.76|116.88|116.05|113.17|0
1660677000000|2022-08-16 19:10:00|117.97|115.09|118.56|115.68|118.71|115.83|116.93|114.05|0
1660677300000|2022-08-16 19:15:00|118.41|115.53|119.75|116.87|119.75|116.87|117.07|114.19|0
1660677600000|2022-08-16 19:20:00|119.6|116.72|121.24|118.36|121.4|118.52|118.4|115.52|0
1660677900000|2022-08-16 19:25:00|121.39|118.51|122.3|119.42|123.06|120.18|120.79|117.91|0
1660678200000|2022-08-16 19:30:00|122.45|119.57|123.96|121.08|124.43|121.55|122.14|119.26|0
1660678500000|2022-08-16 19:35:00|124.12|121.24|122.96|120.56|124.58|121.7|122.88|120.02|0
1660678800000|2022-08-16 19:40:00|123.11|120.71|122.67|120.27|124.33|121.93|121.26|118.86|0
1660679100000|2022-08-16 19:45:00|122.52|120.12|126.2|123.8|126.83|124.43|122.52|120.12|0
1660679400000|2022-08-16 19:50:00|126.67|124.27|124.19|121.79|126.82|124.42|123.89|121.49|0
1660679700000|2022-08-16 19:55:00|124.5|122.1|122.5|120.1|124.5|122.1|121.75|119.35|0
1660680000000|2022-08-16 20:00:00|122.2|119.8|120.98|118.58|122.2|119.8|120.53|118.13|0
1660680300000|2022-08-16 20:05:00|120.83|118.43|120.82|118.42|121.43|119.03|120.82|118.42|0
1660680600000|2022-08-16 20:10:00|120.98|118.58|120.22|117.82|121.28|118.88|120.22|117.82|0
1660680900000|2022-08-16 20:15:00|120.26|117.46|120.71|117.91|120.87|118.07|119.88|117.08|0
1660681200000|2022-08-16 20:20:00|120.86|118.06|120.86|118.06|121.01|118.21|120.71|117.91|0
1660681500000|2022-08-16 20:25:00|120.71|117.91|120.4|117.6|120.86|118.06|120.4|117.6|0
1660681800000|2022-08-16 20:30:00|120.55|117.75|121.3|118.5|121.3|118.5|120.55|117.75|0
1660682100000|2022-08-16 20:35:00|121.45|118.65|122.36|119.56|122.52|119.72|121.45|118.65|0
1660682400000|2022-08-16 20:40:00|122.51|119.71|122.51|119.71|122.51|119.71|122.36|119.56|0
1660682700000|2022-08-16 20:45:00|122.66|119.86|123.27|120.47|123.42|120.62|122.66|119.86|0
1660683000000|2022-08-16 20:50:00|123.34|120.54|124.64|121.84|124.64|121.84|123.34|120.54|0
1660683300000|2022-08-16 20:55:00|124.79|121.99|124.59|121.79|124.79|121.99|124.56|121.76|0
1660683600000|2022-08-16 21:00:00|124.39|121.59|124.45|121.65|124.46|121.66|124.32|121.52|0
1660683900000|2022-08-16 21:05:00|124.43|121.63|124.31|121.51|124.43|121.63|124.3|121.5|0
1660684200000|2022-08-16 21:10:00|124.34|121.54|124.26|121.46|124.36|121.56|124.26|121.46|0
1660684500000|2022-08-16 21:15:00|124.22|121.42|123.88|121.08|124.22|121.42|123.73|120.93|0
1660684800000|2022-08-16 21:20:00|123.96|121.16|123.94|121.14|124.01|121.21|123.94|121.14|0
1660685100000|2022-08-16 21:25:00|124.03|121.23|124.16|121.36|124.18|121.38|124.03|121.23|0
1660685400000|2022-08-16 21:30:00|124.18|121.38|124.15|121.35|124.18|121.38|124.15|121.35|0
1660685700000|2022-08-16 21:35:00|124.33|121.53|124.08|121.28|124.33|121.53|123.97|121.17|0
1660686000000|2022-08-16 21:40:00|124.1|121.3|124.26|121.46|124.28|121.48|124.05|121.25|0
1660686300000|2022-08-16 21:45:00|124.19|121.39|124.27|121.47|124.35|121.55|124.19|121.39|0
1660686600000|2022-08-16 21:50:00|124.23|121.43|124.23|121.43|124.27|121.47|124.23|121.43|0
1660686900000|2022-08-16 21:55:00|124.25|121.45|124.2|121.4|124.27|121.47|124.2|121.4|0
1660687200000|2022-08-16 22:00:00|123.88|121.08|122.12|119.32|123.88|121.08|122.05|119.25|0
1660687500000|2022-08-16 22:05:00|122.28|119.48|121.82|119.02|122.43|119.63|121.51|118.71|0
1660687800000|2022-08-16 22:10:00|121.89|119.09|122.42|119.62|122.42|119.62|121.81|119.01|0
1660688100000|2022-08-16 22:15:00|122.27|119.47|121.65|118.85|122.27|119.47|121.43|118.63|0
1660688400000|2022-08-16 22:20:00|121.81|119.01|122.03|119.23|122.56|119.76|121.81|119.01|0
1660688700000|2022-08-16 22:25:00|121.95|119.15|122.25|119.45|122.26|119.46|121.64|118.84|0
1660689000000|2022-08-16 22:30:00|122.48|119.68|122.02|119.22|122.48|119.68|121.94|119.14|0
1660689300000|2022-08-16 22:35:00|121.94|119.14|122.24|119.44|122.24|119.44|121.49|118.69|0
1660689600000|2022-08-16 22:40:00|122.55|119.75|122.54|119.74|122.85|120.05|122.09|119.29|0
1660689900000|2022-08-16 22:45:00|122.46|119.66|121.78|118.98|122.46|119.66|121.7|118.9|0
1660690200000|2022-08-16 22:50:00|121.93|119.13|122.38|119.58|122.38|119.58|121.78|118.98|0
1660690500000|2022-08-16 22:55:00|122.23|119.43|121.99|119.19|122.23|119.43|121.99|119.19|0
1660690800000|2022-08-16 23:00:00|121.92|119.12|121.91|119.11|122.29|119.49|121.76|118.96|0
1660691100000|2022-08-16 23:05:00|121.76|118.96|121.45|118.65|121.76|118.96|121|118.2|0
1660691400000|2022-08-16 23:10:00|121.6|118.8|121.75|118.95|121.91|119.11|121.53|118.73|0
1660691700000|2022-08-16 23:15:00|121.6|118.8|121.14|118.34|122.05|119.25|121.14|118.34|0
1660692000000|2022-08-16 23:20:00|121.44|118.64|121.13|118.33|121.59|118.79|120.83|118.03|0
1660692300000|2022-08-16 23:25:00|121.06|118.26|120.68|117.88|121.13|118.33|120.68|117.88|0
1660692600000|2022-08-16 23:30:00|120.83|118.03|120.67|117.87|120.98|118.18|120.52|117.72|0
1660692900000|2022-08-16 23:35:00|120.52|117.72|120.97|118.17|121.12|118.32|120.52|117.72|0
1660693200000|2022-08-16 23:40:00|121.12|118.32|120.81|118.01|121.12|118.32|120.66|117.86|0
1660693500000|2022-08-16 23:45:00|120.96|118.16|121.56|118.76|121.87|119.07|120.81|118.01|0
1660693800000|2022-08-16 23:50:00|121.64|118.84|122.63|119.83|122.63|119.83|121.26|118.46|0
1660694100000|2022-08-16 23:55:00|122.78|119.98|122.62|119.82|123.54|120.74|122.62|119.82|0
1660694400000|2022-08-17 00:00:00|122.77|119.97|122.01|119.21|123.38|120.58|121.4|118.6|0
1660694700000|2022-08-17 00:05:00|122.16|119.36|123.22|120.42|123.23|120.43|122.16|119.36|0
1660695000000|2022-08-17 00:10:00|123.14|120.34|124.6|121.8|124.75|121.95|123.07|120.27|0
1660695300000|2022-08-17 00:15:00|124.75|121.95|125.52|122.72|125.68|122.88|124.6|121.8|0
1660695600000|2022-08-17 00:20:00|125.67|122.87|124.43|121.63|125.83|123.03|123.98|121.18|0
1660695900000|2022-08-17 00:25:00|124.28|121.48|123.14|120.34|124.45|121.65|123.07|120.27|0
1660696200000|2022-08-17 00:30:00|123.22|120.42|124.46|121.66|124.77|121.97|122.76|119.96|0
1660696500000|2022-08-17 00:35:00|124.61|121.81|123.54|120.74|124.61|121.81|123.38|120.58|0
1660696800000|2022-08-17 00:40:00|123.69|120.89|123.4|120.6|124.01|121.21|123.38|120.58|0
1660697100000|2022-08-17 00:45:00|123.47|120.67|124.31|121.51|124.38|121.58|123.25|120.45|0
1660697400000|2022-08-17 00:50:00|124.46|121.66|124.3|121.5|124.46|121.66|124.15|121.35|0
1660697700000|2022-08-17 00:55:00|124.46|121.66|124.61|121.81|124.91|122.11|124.3|121.5|0
1660698000000|2022-08-17 01:00:00|124.6|121.8|123.23|120.43|124.6|121.8|122.78|119.98|0
1660698300000|2022-08-17 01:05:00|123.15|120.35|123.23|120.43|123.38|120.58|122.92|120.12|0
1660698600000|2022-08-17 01:10:00|123.15|120.35|123.98|121.18|124.29|121.49|123.15|120.35|0
1660698900000|2022-08-17 01:15:00|124.13|121.33|123.82|121.02|124.44|121.64|123.52|120.72|0
1660699200000|2022-08-17 01:20:00|123.74|120.94|123.67|120.87|123.97|121.17|123.51|120.71|0
1660699500000|2022-08-17 01:25:00|123.82|121.02|123.36|120.56|123.97|121.17|122.82|120.02|0
1660699800000|2022-08-17 01:30:00|123.51|120.71|123.81|121.01|124.11|121.31|123.2|120.4|0
1660700100000|2022-08-17 01:35:00|123.88|121.08|122.51|119.71|123.96|121.16|122.29|119.49|0
1660700400000|2022-08-17 01:40:00|122.59|119.79|122.58|119.78|123.19|120.39|122.43|119.63|0
1660700700000|2022-08-17 01:45:00|122.74|119.94|122.73|119.93|123.04|120.24|122.13|119.33|0
1660701000000|2022-08-17 01:50:00|122.88|120.08|123.94|121.14|123.94|121.14|122.73|119.93|0
1660701300000|2022-08-17 01:55:00|124.09|121.29|124.24|121.44|124.55|121.75|123.48|120.68|0
1660701600000|2022-08-17 02:00:00|124.39|121.59|123.45|120.65|124.46|121.66|123.15|120.35|0
1660701900000|2022-08-17 02:05:00|123.37|120.57|123.14|120.34|123.68|120.88|122.69|119.89|0
1660702200000|2022-08-17 02:10:00|122.99|120.19|122.68|119.88|123.29|120.49|122.38|119.58|0
1660702500000|2022-08-17 02:15:00|122.6|119.8|123.21|120.41|123.28|120.48|122.53|119.73|0
1660702800000|2022-08-17 02:20:00|123.13|120.33|122.82|120.02|123.51|120.71|122.82|120.02|0
1660703100000|2022-08-17 02:25:00|122.67|119.87|123.12|120.32|123.28|120.48|122.52|119.72|0
1660703400000|2022-08-17 02:30:00|123.27|120.47|124.34|121.54|124.34|121.54|123.2|120.4|0
1660703700000|2022-08-17 02:35:00|124.19|121.39|123.11|120.31|124.64|121.84|122.96|120.16|0
1660704000000|2022-08-17 02:40:00|123.26|120.46|122.96|120.16|124.02|121.22|122.96|120.16|0
1660704300000|2022-08-17 02:45:00|123.11|120.31|123.41|120.61|123.41|120.61|122.95|120.15|0
1660704600000|2022-08-17 02:50:00|123.25|120.45|123.25|120.45|123.25|120.45|122.8|120|0
1660704900000|2022-08-17 02:55:00|123.1|120.3|123.09|120.29|123.32|120.52|122.94|120.14|0
1660705200000|2022-08-17 03:00:00|123.17|120.37|122.94|120.14|123.55|120.75|122.94|120.14|0
1660705500000|2022-08-17 03:05:00|123.01|120.21|123.39|120.59|123.39|120.59|122.93|120.13|0
1660705800000|2022-08-17 03:10:00|123.54|120.74|123.69|120.89|123.69|120.89|123.15|120.35|0
1660706100000|2022-08-17 03:15:00|123.53|120.73|123.07|120.27|123.69|120.89|123.07|120.27|0
1660706400000|2022-08-17 03:20:00|123.22|120.42|123.07|120.27|123.53|120.73|123.07|120.27|0
1660706700000|2022-08-17 03:25:00|122.99|120.19|123.52|120.72|123.68|120.88|122.91|120.11|0
1660707000000|2022-08-17 03:30:00|123.59|120.79|123.06|120.26|123.59|120.79|122.91|120.11|0
1660707300000|2022-08-17 03:35:00|122.91|120.11|123.05|120.25|123.06|120.26|122.45|119.65|0
1660707600000|2022-08-17 03:40:00|123.2|120.4|123.05|120.25|123.2|120.4|122.9|120.1|0
1660707900000|2022-08-17 03:45:00|122.97|120.17|122.89|120.09|123.05|120.25|122.74|119.94|0
1660708200000|2022-08-17 03:50:00|122.74|119.94|123.34|120.54|123.34|120.54|122.74|119.94|0
1660708500000|2022-08-17 03:55:00|123.49|120.69|123.49|120.69|123.49|120.69|123.03|120.23|0
1660708800000|2022-08-17 04:00:00|123.64|120.84|124.1|121.3|124.1|121.3|123.64|120.84|0
1660709100000|2022-08-17 04:05:00|124.09|121.29|123.94|121.14|124.25|121.45|123.94|121.14|0
1660709400000|2022-08-17 04:10:00|124.09|121.29|124.09|121.29|124.24|121.44|124.01|121.21|0
1660709700000|2022-08-17 04:15:00|124.08|121.28|123.93|121.13|124.08|121.28|123.93|121.13|0
1660710000000|2022-08-17 04:20:00|123.77|120.97|123.92|121.12|123.93|121.13|123.62|120.82|0
1660710300000|2022-08-17 04:25:00|124.08|121.28|124.38|121.58|124.38|121.58|124.07|121.27|0
1660710600000|2022-08-17 04:30:00|124.37|121.57|124.98|122.18|124.99|122.19|124.37|121.57|0
1660710900000|2022-08-17 04:35:00|124.9|122.1|124.83|122.03|125.29|122.49|124.83|122.03|0
1660711200000|2022-08-17 04:40:00|124.9|122.1|125.59|122.79|125.59|122.79|124.9|122.1|0
1660711500000|2022-08-17 04:45:00|125.51|122.71|125.12|122.32|125.51|122.71|125.12|122.32|0
1660711800000|2022-08-17 04:50:00|125.2|122.4|125.27|122.47|125.35|122.55|125.12|122.32|0
1660712100000|2022-08-17 04:55:00|125.35|122.55|125.42|122.62|125.73|122.93|125.35|122.55|0
1660712400000|2022-08-17 05:00:00|125.73|122.93|126.81|124.01|126.81|124.01|125.73|122.93|0
1660712700000|2022-08-17 05:05:00|126.8|124|126.18|123.38|126.96|124.16|126.03|123.23|0
1660713000000|2022-08-17 05:10:00|126.26|123.46|126.64|123.84|126.95|124.15|126.26|123.46|0
1660713300000|2022-08-17 05:15:00|126.49|123.69|126.79|123.99|126.79|123.99|126.33|123.53|0
1660713600000|2022-08-17 05:20:00|126.71|123.91|126.48|123.68|127.1|124.3|126.48|123.68|0
1660713900000|2022-08-17 05:25:00|126.55|123.75|126.01|123.21|126.78|123.98|125.85|123.05|0
1660714200000|2022-08-17 05:30:00|126.08|123.28|126.31|123.51|126.31|123.51|125.7|122.9|0
1660714500000|2022-08-17 05:35:00|126.16|123.36|125.84|123.04|126.62|123.82|125.84|123.04|0
1660714800000|2022-08-17 05:40:00|125.92|123.12|125.68|122.88|126|123.2|125.53|122.73|0
1660715100000|2022-08-17 05:45:00|125.53|122.73|125.37|122.57|125.84|123.04|124.76|121.96|0
1660715400000|2022-08-17 05:50:00|125.22|122.42|125.9|123.1|125.98|123.18|125.14|122.34|0
1660715700000|2022-08-17 05:55:00|125.98|123.18|127.53|124.73|127.68|124.88|125.98|123.18|0
1660716000000|2022-08-17 06:00:00|127.37|124.57|126.44|123.64|127.53|124.73|126.28|123.48|0
1660716300000|2022-08-17 06:05:00|126.59|123.79|124.89|122.09|126.59|123.79|124.89|122.09|0
1660716600000|2022-08-17 06:10:00|125.04|122.24|124.12|121.32|125.12|122.32|123.66|120.86|0
1660716900000|2022-08-17 06:15:00|123.97|121.17|123.04|120.24|124.42|121.62|122.59|119.79|0
1660717200000|2022-08-17 06:20:00|122.89|120.09|123.34|120.54|123.5|120.7|122.89|120.09|0
1660717500000|2022-08-17 06:25:00|123.42|120.62|123.64|120.84|124.41|121.61|123.34|120.54|0
1660717800000|2022-08-17 06:30:00|123.8|121|123.03|120.23|123.95|121.15|122.88|120.08|0
1660718100000|2022-08-17 06:35:00|123.18|120.38|121.51|118.71|123.18|120.38|121.43|118.63|0
1660718400000|2022-08-17 06:40:00|121.66|118.86|122.33|119.53|122.41|119.61|121.35|118.55|0
1660718700000|2022-08-17 06:45:00|122.26|119.46|121.72|118.92|122.41|119.61|121.34|118.54|0
1660719000000|2022-08-17 06:50:00|121.65|118.85|121.95|119.15|122.4|119.6|121.65|118.85|0
1660719300000|2022-08-17 06:55:00|122.02|119.22|121.64|118.84|122.1|119.3|121.64|118.84|0
1660719600000|2022-08-17 07:00:00|121.86|119.06|120.95|118.15|122.24|119.44|120.88|118.08|0
1660719900000|2022-08-17 07:05:00|120.83|118.43|119.41|117.01|120.83|118.43|118.51|116.11|0
1660720200000|2022-08-17 07:10:00|119.11|116.71|118.66|116.26|119.41|117.01|118.36|115.96|0
1660720500000|2022-08-17 07:15:00|118.36|115.96|117.9|115.5|119.1|116.7|117.9|115.5|0
1660720800000|2022-08-17 07:20:00|117.75|115.35|119.1|116.7|119.63|117.23|117.75|115.35|0
1660721100000|2022-08-17 07:25:00|119.25|116.85|120.68|118.28|120.68|118.28|118.5|116.1|0
1660721400000|2022-08-17 07:30:00|120.76|118.36|119.24|116.84|120.76|118.36|118.94|116.54|0
1660721700000|2022-08-17 07:35:00|119.39|116.99|118.03|115.63|119.99|117.59|118.03|115.63|0
1660722000000|2022-08-17 07:40:00|117.73|115.33|116.68|114.28|117.88|115.48|116.53|114.13|0
1660722300000|2022-08-17 07:45:00|116.53|114.13|116.08|113.68|117.65|115.25|115.93|113.53|0
1660722600000|2022-08-17 07:50:00|116.23|113.83|116.22|113.82|117.12|114.72|115.93|113.53|0
1660722900000|2022-08-17 07:55:00|116.08|113.68|116.07|113.67|116.67|114.27|115.92|113.52|0
1660723200000|2022-08-17 08:00:00|115.92|113.52|115.18|112.78|115.92|113.52|113.85|111.45|0
1660723500000|2022-08-17 08:05:00|115.03|112.63|114.88|112.48|115.39|112.99|114.29|111.89|0
1660723800000|2022-08-17 08:10:00|114.8|112.4|116.5|114.1|116.72|114.32|113.84|111.44|0
1660724100000|2022-08-17 08:15:00|116.2|113.8|114.87|112.47|116.65|114.25|114.87|112.47|0
1660724400000|2022-08-17 08:20:00|115.01|112.61|115.75|113.35|115.75|113.35|114.13|111.73|0
1660724700000|2022-08-17 08:25:00|115.6|113.2|113.83|111.43|115.6|113.2|113.83|111.43|0
1660725000000|2022-08-17 08:30:00|113.53|111.13|113.67|111.27|113.97|111.57|113.38|110.98|0
1660725300000|2022-08-17 08:35:00|113.53|111.13|113.23|110.83|113.67|111.27|112.5|110.1|0
1660725600000|2022-08-17 08:40:00|113.38|110.98|112.93|110.53|113.96|111.56|112.79|110.39|0
1660725900000|2022-08-17 08:45:00|113.08|110.68|111.9|109.5|113.44|111.04|111.9|109.5|0
1660726200000|2022-08-17 08:50:00|112.05|109.65|113.21|110.81|113.36|110.96|112.05|109.65|0
1660726500000|2022-08-17 08:55:00|113.36|110.96|112.19|109.79|113.36|110.96|111.9|109.5|0
1660726800000|2022-08-17 09:00:00|111.96|109.56|112.91|110.51|113.5|111.1|111.89|109.49|0
1660727100000|2022-08-17 09:05:00|113.2|110.8|113.12|110.72|113.79|111.39|112.91|110.51|0
1660727400000|2022-08-17 09:10:00|113.05|110.65|112.46|110.06|113.2|110.8|112.32|109.92|0
1660727700000|2022-08-17 09:15:00|112.53|110.13|112.02|109.62|112.61|110.21|111.88|109.48|0
1660728000000|2022-08-17 09:20:00|111.87|109.47|112.16|109.76|112.46|110.06|111.72|109.32|0
1660728300000|2022-08-17 09:25:00|112.31|109.91|113.18|110.78|113.54|111.14|112.16|109.76|0
1660728600000|2022-08-17 09:30:00|113.03|110.63|111.57|109.17|113.32|110.92|111.28|108.88|0
1660728900000|2022-08-17 09:35:00|111.49|109.09|111.71|109.31|112.15|109.75|110.99|108.59|0
1660729200000|2022-08-17 09:40:00|111.56|109.16|111.27|108.87|112.43|110.03|111.12|108.72|0
1660729500000|2022-08-17 09:45:00|111.12|108.72|109.96|107.56|111.41|109.01|109.96|107.56|0
1660729800000|2022-08-17 09:50:00|109.82|107.42|108.66|106.26|109.96|107.56|108.24|105.84|0
1660730100000|2022-08-17 09:55:00|108.52|106.12|108.95|106.55|109.09|106.69|108.09|105.69|0
1660730400000|2022-08-17 10:00:00|108.66|106.26|108.49|106.09|109.09|106.69|106.14|103.74|0
1660730700000|2022-08-17 10:05:00|108.56|106.16|108.13|105.73|108.78|106.38|108.13|105.73|0
1660731000000|2022-08-17 10:10:00|108.06|105.66|107.63|105.23|108.49|106.09|107.35|104.95|0
1660731300000|2022-08-17 10:15:00|108.06|105.66|106.49|104.09|108.06|105.66|106.35|103.95|0
1660731600000|2022-08-17 10:20:00|106.63|104.23|106.2|103.8|107.34|104.94|106.2|103.8|0
1660731900000|2022-08-17 10:25:00|106.06|103.66|106.62|104.22|106.62|104.22|105.08|102.68|0
1660732200000|2022-08-17 10:30:00|106.55|104.15|106.62|104.22|106.76|104.36|103.81|101.41|0
1660732500000|2022-08-17 10:35:00|106.76|104.36|106.33|103.93|106.76|104.36|105.77|103.37|0
1660732800000|2022-08-17 10:40:00|106.26|103.86|104.64|102.24|106.26|103.86|104.08|101.68|0
1660733100000|2022-08-17 10:45:00|104.5|102.1|104.07|101.67|104.91|102.51|103.52|101.12|0
1660733400000|2022-08-17 10:50:00|104.21|101.81|104.35|101.95|104.63|102.23|104.07|101.67|0
1660733700000|2022-08-17 10:55:00|104.49|102.09|105.46|103.06|105.53|103.13|103.79|101.39|0
1660734000000|2022-08-17 11:00:00|105.74|103.34|104.76|102.36|106.38|103.98|104.34|101.94|0
1660734300000|2022-08-17 11:05:00|104.9|102.5|103.77|101.37|105.18|102.78|103.5|101.1|0
1660734600000|2022-08-17 11:10:00|103.84|101.44|103.21|100.81|104.61|102.21|103.21|100.81|0
1660734900000|2022-08-17 11:15:00|103|100.6|102.38|99.98|103.56|101.16|101.14|98.74|0
1660735200000|2022-08-17 11:20:00|102.24|99.84|103.27|100.87|103.76|101.36|101.82|99.42|0
1660735500000|2022-08-17 11:25:00|103.2|100.8|102.23|99.83|103.48|101.08|101.82|99.42|0
1660735800000|2022-08-17 11:30:00|102.09|99.69|102.09|99.69|102.22|99.82|100.17|97.77|0
1660736100000|2022-08-17 11:35:00|101.95|99.55|101.53|99.13|102.5|100.1|100.71|98.31|0
1660736400000|2022-08-17 11:40:00|101.46|99.06|101.11|98.71|101.8|99.4|100.7|98.3|0
1660736700000|2022-08-17 11:45:00|101.04|98.64|101.44|99.04|101.72|99.32|99.99|97.59|0
1660737000000|2022-08-17 11:50:00|101.58|99.18|102.12|99.72|102.12|99.72|101.03|98.63|0
1660737300000|2022-08-17 11:55:00|102.26|99.86|102.32|99.92|102.53|100.13|101.71|99.31|0
1660737600000|2022-08-17 12:00:00|102.39|99.99|103.36|100.96|103.91|101.51|102.32|99.92|0
1660737900000|2022-08-17 12:05:00|103.22|100.82|103.35|100.95|103.77|101.37|102.66|100.26|0
1660738200000|2022-08-17 12:10:00|103.49|101.09|103.07|100.67|104.39|101.99|102.52|100.12|0
1660738500000|2022-08-17 12:15:00|102.93|100.53|103.9|101.5|103.9|101.5|102.65|100.25|0
1660738800000|2022-08-17 12:20:00|104.17|101.77|101.95|99.55|104.17|101.77|101.54|99.14|0
1660739100000|2022-08-17 12:25:00|101.82|99.42|101.88|99.48|102.23|99.83|101.13|98.73|0
1660739400000|2022-08-17 12:30:00|99.35|96.95|100.5|98.1|102.91|100.51|98.67|96.27|0
1660739700000|2022-08-17 12:35:00|100.57|98.17|102.63|100.23|103.18|100.78|100.44|98.04|0
1660740000000|2022-08-17 12:40:00|102.77|100.37|102.62|100.22|103.87|101.47|102.07|99.67|0
1660740300000|2022-08-17 12:45:00|102.48|100.08|102.89|100.49|103.31|100.91|101.38|98.98|0
1660740600000|2022-08-17 12:50:00|102.76|100.36|99.87|97.47|104.21|101.81|99.87|97.47|0
1660740900000|2022-08-17 12:55:00|99.73|97.33|100.41|98.01|100.82|98.42|99.32|96.92|0
1660741200000|2022-08-17 13:00:00|100.14|97.74|99.72|97.32|100.68|98.28|98.64|96.24|0
1660741500000|2022-08-17 13:05:00|99.86|97.46|102.04|99.64|102.32|99.92|99.72|97.32|0
1660741800000|2022-08-17 13:10:00|102.18|99.78|100.39|97.99|102.25|99.85|99.58|97.18|0
1660742100000|2022-08-17 13:15:00|100.32|97.92|100.39|97.99|101.08|98.68|99.3|96.9|0
1660742400000|2022-08-17 13:20:00|100.52|98.12|102.03|99.63|102.17|99.77|100.32|97.92|0
1660742700000|2022-08-17 13:25:00|101.82|99.42|99.56|97.16|101.82|99.42|99.56|97.16|0
1660743000000|2022-08-17 13:30:00|99.83|97.43|101.6|99.2|104.52|102.12|99.83|97.43|0
1660743300000|2022-08-17 13:35:00|100.63|98.23|102.16|99.76|106.26|103.86|100.63|98.23|0
1660743600000|2022-08-17 13:40:00|102.02|99.62|100.07|97.67|102.02|99.62|98.29|95.89|0
1660743900000|2022-08-17 13:45:00|100.21|97.81|101.99|99.59|101.99|99.59|99.24|96.84|0
1660744200000|2022-08-17 13:50:00|101.85|99.45|103.1|100.7|103.94|101.54|99.91|97.51|0
1660744500000|2022-08-17 13:55:00|103.38|100.98|104.36|101.96|105.06|102.66|102.68|100.28|0
1660744800000|2022-08-17 14:00:00|104.28|101.88|104.07|101.67|104.35|101.95|101.84|99.44|0
1660745100000|2022-08-17 14:05:00|104.49|102.09|103.5|101.1|107.34|104.94|103.22|100.82|0
1660745400000|2022-08-17 14:10:00|103.22|100.82|100.3|97.9|104.35|101.95|99.61|97.21|0
1660745700000|2022-08-17 14:15:00|100.16|97.76|100.85|98.45|101.82|99.42|98.52|96.12|0
1660746000000|2022-08-17 14:20:00|100.99|98.59|100.47|98.07|102.51|100.11|100.47|98.07|0
1660746300000|2022-08-17 14:25:00|100.74|98.34|101.16|98.76|102|99.6|100.33|97.93|0
1660746600000|2022-08-17 14:30:00|100.88|98.48|100.6|98.2|101.85|99.45|99.49|97.09|0
1660746900000|2022-08-17 14:35:00|100.87|98.47|98.25|95.85|100.87|98.47|96.07|93.67|0
1660747200000|2022-08-17 14:40:00|98.11|95.71|101.28|98.88|101.56|99.16|98.11|95.71|0
1660747500000|2022-08-17 14:45:00|101.42|99.02|101.13|98.73|103.22|100.82|101|98.6|0
1660747800000|2022-08-17 14:50:00|100.99|98.59|96.08|93.68|101.13|98.73|95.68|93.28|0
1660748100000|2022-08-17 14:55:00|95.95|93.55|96.08|93.68|97.3|94.9|95.55|93.15|0
1660748400000|2022-08-17 15:00:00|96.21|93.81|97.69|95.29|98.38|95.98|96.21|93.81|0
1660748700000|2022-08-17 15:05:00|97.56|95.16|97.54|95.14|98.24|95.84|95.94|93.54|0
1660749000000|2022-08-17 15:10:00|97.41|95.01|97.27|94.87|99.44|97.04|97|94.6|0
1660749300000|2022-08-17 15:15:00|97.4|95|98.75|96.35|99.02|96.62|95.66|93.26|0
1660749600000|2022-08-17 15:20:00|98.89|96.49|100.25|97.85|100.8|98.4|98.34|95.94|0
1660749900000|2022-08-17 15:25:00|100.8|98.4|100.11|97.71|100.8|98.4|98.61|96.21|0
1660750200000|2022-08-17 15:30:00|100.24|97.84|97.63|95.23|102.03|99.63|97.22|94.82|0
1660750500000|2022-08-17 15:35:00|97.49|95.09|95.87|93.47|98.04|95.64|95.47|93.07|0
1660750800000|2022-08-17 15:40:00|96|93.6|93.77|91.37|96.41|94.01|92.98|90.58|0
1660751100000|2022-08-17 15:45:00|93.64|91.24|92.58|90.18|94.03|91.63|91.54|89.14|0
1660751400000|2022-08-17 15:50:00|92.45|90.05|93.76|91.36|93.89|91.49|92.19|89.79|0
1660751700000|2022-08-17 15:55:00|93.89|91.49|93.23|90.83|94.42|92.02|92.97|90.57|0
1660752000000|2022-08-17 16:00:00|93.36|90.96|95.61|93.21|95.74|93.34|93.23|90.83|0
1660752300000|2022-08-17 16:05:00|95.74|93.34|95.73|93.33|97.48|95.08|95.6|93.2|0
1660752600000|2022-08-17 16:10:00|95.87|93.47|95.6|93.2|96|93.6|94.93|92.53|0
1660752900000|2022-08-17 16:15:00|95.66|93.26|97.06|94.66|97.33|94.93|95.6|93.2|0
1660753200000|2022-08-17 16:20:00|96.93|94.53|99.37|96.97|99.5|97.1|96.53|94.13|0
1660753500000|2022-08-17 16:25:00|99.64|97.24|100.59|98.19|100.59|98.19|98.55|96.15|0
1660753800000|2022-08-17 16:30:00|100.46|98.06|100.31|97.91|100.59|98.19|99.49|97.09|0
1660754100000|2022-08-17 16:35:00|100.18|97.78|102.52|100.12|103.92|101.52|100.04|97.64|0
1660754400000|2022-08-17 16:40:00|102.38|99.98|102.79|100.39|103.36|100.96|101.55|99.15|0
1660754700000|2022-08-17 16:45:00|102.65|100.25|102.23|99.83|103.63|101.23|102.09|99.69|0
1660755000000|2022-08-17 16:50:00|102.37|99.97|101.81|99.41|102.65|100.25|101.4|99|0
1660755300000|2022-08-17 16:55:00|101.95|99.55|102.08|99.68|102.64|100.24|101.25|98.85|0
1660755600000|2022-08-17 17:00:00|101.81|99.41|101.8|99.4|102.22|99.82|99.74|97.34|0
1660755900000|2022-08-17 17:05:00|101.66|99.26|100.83|98.43|103.05|100.65|100.83|98.43|0
1660756200000|2022-08-17 17:10:00|100.97|98.57|102.48|100.08|102.97|100.57|100.97|98.57|0
1660756500000|2022-08-17 17:15:00|102.76|100.36|100.96|98.56|103.74|101.34|100.82|98.42|0
1660756800000|2022-08-17 17:20:00|101.09|98.69|101.5|99.1|103.03|100.63|101.09|98.69|0
1660757100000|2022-08-17 17:25:00|101.64|99.24|104.29|101.89|104.57|102.17|101.5|99.1|0
1660757400000|2022-08-17 17:30:00|104.15|101.75|103.3|100.9|105.56|103.16|102.19|99.79|0
1660757700000|2022-08-17 17:35:00|103.44|101.04|103.58|101.18|103.72|101.32|102.18|99.78|0
1660758000000|2022-08-17 17:40:00|103.44|101.04|103.15|100.75|104.7|102.3|103.15|100.75|0
1660758300000|2022-08-17 17:45:00|103.29|100.89|103.71|101.31|103.85|101.45|102.73|100.33|0
1660758600000|2022-08-17 17:50:00|103.57|101.17|103.56|101.16|104.97|102.57|103.56|101.16|0
1660758900000|2022-08-17 17:55:00|103.42|101.02|103.14|100.74|103.98|101.58|102.44|100.04|0
1660759200000|2022-08-17 18:00:00|102.92|100.52|108.09|105.69|113.18|110.78|101.74|99.34|0
1660759500000|2022-08-17 18:05:00|107.8|105.4|110.99|108.59|112.9|110.5|104.25|101.85|0
1660759800000|2022-08-17 18:10:00|111.14|108.74|114.82|112.42|114.82|112.42|108.82|106.42|0
1660760100000|2022-08-17 18:15:00|115.72|113.32|112.89|110.49|117.21|114.81|111.13|108.73|0
1660760400000|2022-08-17 18:20:00|112.74|110.34|110.69|108.29|113.18|110.78|108.08|105.68|0
1660760700000|2022-08-17 18:25:00|110.83|108.43|113.91|111.51|114.36|111.96|109.23|106.83|0
1660761000000|2022-08-17 18:30:00|114.21|111.81|115.7|113.3|116.44|114.04|112.58|110.18|0
1660761300000|2022-08-17 18:35:00|115.99|113.59|119.16|116.76|119.46|117.06|115.99|113.59|0
1660761600000|2022-08-17 18:40:00|118.85|116.45|112.57|110.17|118.85|116.45|112.57|110.17|0
1660761900000|2022-08-17 18:45:00|112.42|110.02|112.42|110.02|113.6|111.2|110.66|108.26|0
1660762200000|2022-08-17 18:50:00|112.34|109.94|110.66|108.26|113.15|110.75|109.93|107.53|0
1660762500000|2022-08-17 18:55:00|110.51|108.11|109.2|106.8|112.26|109.86|109.06|106.66|0
1660762800000|2022-08-17 19:00:00|108.91|106.51|111.96|109.56|112.11|109.71|108.48|106.08|0
1660763100000|2022-08-17 19:05:00|111.82|109.42|109.05|106.65|113.58|111.18|108.61|106.21|0
1660763400000|2022-08-17 19:10:00|109.12|106.72|103.77|101.37|109.77|107.37|101.26|98.86|0
1660763700000|2022-08-17 19:15:00|103.91|101.51|103.03|100.15|104.33|101.93|102.23|99.83|0
1660764000000|2022-08-17 19:20:00|102.61|99.73|105.13|102.25|105.55|102.67|101.5|98.62|0
1660764300000|2022-08-17 19:25:00|105.27|102.39|105.69|102.81|106.97|104.09|103.44|100.56|0
1660764600000|2022-08-17 19:30:00|105.19|102.31|104.06|101.18|105.4|102.52|103.01|100.13|0
1660764900000|2022-08-17 19:35:00|104.13|101.25|104.69|101.81|106.1|103.22|103.71|100.83|0
1660765200000|2022-08-17 19:40:00|104.76|101.88|105.67|102.79|106.39|103.51|104.4|101.52|0
1660765500000|2022-08-17 19:45:00|105.39|102.51|102.44|99.56|105.39|102.51|102.16|99.28|0
1660765800000|2022-08-17 19:50:00|103.27|100.39|103.97|101.09|104.11|101.23|100.22|97.34|0
1660766100000|2022-08-17 19:55:00|103.55|100.67|103.55|101.15|104.39|101.99|101.47|99.07|0
1660766400000|2022-08-17 20:00:00|103.69|101.29|104.52|102.12|104.81|102.41|103.13|100.73|0
1660766700000|2022-08-17 20:05:00|104.38|101.98|105.22|102.82|105.22|102.82|104.1|101.7|0
1660767000000|2022-08-17 20:10:00|105.08|102.68|105.64|103.24|105.93|103.53|104.94|102.54|0
1660767300000|2022-08-17 20:15:00|105.7|102.9|105.55|102.75|105.7|102.9|105.13|102.33|0
1660767600000|2022-08-17 20:20:00|105.41|102.61|105.41|102.61|105.55|102.75|105.41|102.61|0
1660767900000|2022-08-17 20:25:00|105.26|102.46|105.54|102.74|105.55|102.75|105.26|102.46|0
1660768200000|2022-08-17 20:30:00|105.69|102.89|105.68|102.88|105.96|103.16|105.68|102.88|0
1660768500000|2022-08-17 20:35:00|105.82|103.02|105.74|102.94|105.82|103.02|105.54|102.74|0
1660768800000|2022-08-17 20:40:00|105.82|103.02|105.95|103.15|106.1|103.3|105.53|102.73|0
1660769100000|2022-08-17 20:45:00|106.02|103.22|105.81|103.01|106.1|103.3|105.81|103.01|0
1660769400000|2022-08-17 20:50:00|105.95|103.15|105.38|102.58|105.95|103.15|105.38|102.58|0
1660769700000|2022-08-17 20:55:00|105.66|102.86|105.38|102.58|105.8|103|105.24|102.44|0
1660770000000|2022-08-17 21:00:00|105.32|102.52|105.14|102.34|105.37|102.57|105.1|102.3|0
1660770300000|2022-08-17 21:05:00|105.24|102.44|104.88|102.08|105.3|102.5|104.88|102.08|0
1660770600000|2022-08-17 21:10:00|104.96|102.16|104.88|102.08|104.96|102.16|104.88|102.08|0
1660770900000|2022-08-17 21:15:00|104.86|102.06|104.92|102.12|104.96|102.16|104.86|102.06|0
1660771200000|2022-08-17 21:20:00|104.89|102.09|104.87|102.07|105.02|102.22|104.87|102.07|0
1660771500000|2022-08-17 21:25:00|104.85|102.05|104.97|102.17|104.97|102.17|104.82|102.02|0
1660771800000|2022-08-17 21:30:00|104.92|102.12|104.98|102.18|105|102.2|104.92|102.12|0
1660772100000|2022-08-17 21:35:00|104.92|102.12|104.81|102.01|104.92|102.12|104.77|101.97|0
1660772400000|2022-08-17 21:40:00|104.79|101.99|104.48|101.68|104.79|101.99|104.44|101.64|0
1660772700000|2022-08-17 21:45:00|104.5|101.7|104.44|101.64|104.54|101.74|104.44|101.64|0
1660773000000|2022-08-17 21:50:00|104.43|101.63|104.45|101.65|104.46|101.66|104.39|101.59|0
1660773300000|2022-08-17 21:55:00|104.43|101.63|104.39|101.59|104.43|101.63|104.3|101.5|0
1660773600000|2022-08-17 22:00:00|104.19|101.39|102.02|99.22|104.19|101.39|101.75|98.95|0
1660773900000|2022-08-17 22:05:00|102.16|99.36|102.3|99.5|102.51|99.71|101.75|98.95|0
1660774200000|2022-08-17 22:10:00|102.44|99.64|102.15|99.35|102.99|100.19|102.15|99.35|0
1660774500000|2022-08-17 22:15:00|102.22|99.42|102.22|99.42|102.57|99.77|102.15|99.35|0
1660774800000|2022-08-17 22:20:00|102.29|99.49|102.63|99.83|102.77|99.97|102.15|99.35|0
1660775100000|2022-08-17 22:25:00|102.56|99.76|102.7|99.9|102.84|100.04|102.28|99.48|0
1660775400000|2022-08-17 22:30:00|102.76|99.96|102.41|99.61|102.84|100.04|102.41|99.61|0
1660775700000|2022-08-17 22:35:00|102.34|99.54|101.43|98.63|102.34|99.54|101.43|98.63|0
1660776000000|2022-08-17 22:40:00|101.5|98.7|100.6|97.8|101.5|98.7|100.46|97.66|0
1660776300000|2022-08-17 22:45:00|100.74|97.94|100.32|97.52|101.01|98.21|100.32|97.52|0
1660776600000|2022-08-17 22:50:00|100.18|97.38|100.59|97.79|100.59|97.79|99.91|97.11|0
1660776900000|2022-08-17 22:55:00|100.45|97.65|100.45|97.65|100.59|97.79|100.31|97.51|0
1660777200000|2022-08-17 23:00:00|100.38|97.58|99.96|97.16|100.45|97.65|99.62|96.82|0
1660777500000|2022-08-17 23:05:00|99.89|97.09|99.61|96.81|99.89|97.09|99.41|96.61|0
1660777800000|2022-08-17 23:10:00|99.48|96.68|99.33|96.53|99.61|96.81|99.33|96.53|0
1660778100000|2022-08-17 23:15:00|99.47|96.67|98.1|95.3|99.47|96.67|98.1|95.3|0
1660778400000|2022-08-17 23:20:00|98.24|95.44|98.43|95.63|99.33|96.53|98.24|95.44|0
1660778700000|2022-08-17 23:25:00|98.5|95.7|98.36|95.56|98.78|95.98|97.96|95.16|0
1660779000000|2022-08-17 23:30:00|98.23|95.43|97.88|95.08|98.64|95.84|97.82|95.02|0
1660779300000|2022-08-17 23:35:00|97.95|95.15|97.95|95.15|98.36|95.56|97.81|95.01|0
1660779600000|2022-08-17 23:40:00|98.01|95.21|98.89|96.09|98.89|96.09|97.95|95.15|0
1660779900000|2022-08-17 23:45:00|98.96|96.16|99.02|96.22|99.58|96.78|98.89|96.09|0
1660780200000|2022-08-17 23:50:00|99.16|96.36|98.47|95.67|99.3|96.5|97.66|94.86|0
1660780500000|2022-08-17 23:55:00|98.61|95.81|98.74|95.94|99.29|96.49|98.47|95.67|0
1660780800000|2022-08-18 00:00:00|98.47|95.67|97.92|95.12|98.88|96.08|97.78|94.98|0
1660781100000|2022-08-18 00:05:00|98.06|95.26|97.92|95.12|98.6|95.8|97.78|94.98|0
1660781400000|2022-08-18 00:10:00|97.98|95.18|97.37|94.57|97.98|95.18|97.24|94.44|0
1660781700000|2022-08-18 00:15:00|97.5|94.7|98.58|95.78|98.72|95.92|97.5|94.7|0
1660782000000|2022-08-18 00:20:00|98.72|95.92|97.63|94.83|98.86|96.06|97.63|94.83|0
1660782300000|2022-08-18 00:25:00|97.56|94.76|96.95|94.15|97.63|94.83|96.95|94.15|0
1660782600000|2022-08-18 00:30:00|96.81|94.01|96.47|93.67|97.35|94.55|96.27|93.47|0
1660782900000|2022-08-18 00:35:00|96.4|93.6|97.21|94.41|97.21|94.41|96.4|93.6|0
1660783200000|2022-08-18 00:40:00|97.07|94.27|97.47|94.67|97.88|95.08|97.07|94.27|0
1660783500000|2022-08-18 00:45:00|97.34|94.54|97.87|95.07|98.15|95.35|97.2|94.4|0
1660783800000|2022-08-18 00:50:00|97.74|94.94|98.41|95.61|98.69|95.89|97.6|94.8|0
1660784100000|2022-08-18 00:55:00|98.48|95.68|98.41|95.61|98.55|95.75|98|95.2|0
1660784400000|2022-08-18 01:00:00|98.27|95.47|99.91|97.11|99.91|97.11|98.06|95.26|0
1660784700000|2022-08-18 01:05:00|100.04|97.24|99.76|96.96|100.32|97.52|99.63|96.83|0
1660785000000|2022-08-18 01:10:00|99.83|97.03|100.17|97.37|100.31|97.51|99.63|96.83|0
1660785300000|2022-08-18 01:15:00|100.31|97.51|101.69|98.89|101.69|98.89|100.17|97.37|0
1660785600000|2022-08-18 01:20:00|101.55|98.75|101.27|98.47|101.83|99.03|100.99|98.19|0
1660785900000|2022-08-18 01:25:00|101.4|98.6|100.71|97.91|101.4|98.6|100.16|97.36|0
1660786200000|2022-08-18 01:30:00|100.57|97.77|100.29|97.49|100.98|98.18|100.01|97.21|0
1660786500000|2022-08-18 01:35:00|100.43|97.63|99.6|96.8|100.56|97.76|99.46|96.66|0
1660786800000|2022-08-18 01:40:00|99.46|96.66|99.87|97.07|100|97.2|99.11|96.31|0
1660787100000|2022-08-18 01:45:00|100|97.2|99.59|96.79|100.28|97.48|99.18|96.38|0
1660787400000|2022-08-18 01:50:00|99.31|96.51|98.55|95.75|99.45|96.65|98.22|95.42|0
1660787700000|2022-08-18 01:55:00|98.49|95.69|99.17|96.37|99.17|96.37|98.35|95.55|0
1660788000000|2022-08-18 02:00:00|99.03|96.23|99.71|96.91|99.91|97.11|98.89|96.09|0
1660788300000|2022-08-18 02:05:00|99.64|96.84|101.36|98.56|101.78|98.98|99.43|96.63|0
1660788600000|2022-08-18 02:10:00|101.22|98.42|100.8|98|101.63|98.83|100.73|97.93|0
1660788900000|2022-08-18 02:15:00|100.94|98.14|101.14|98.34|101.35|98.55|100.52|97.72|0
1660789200000|2022-08-18 02:20:00|101.21|98.41|100.38|97.58|101.21|98.41|100.24|97.44|0
1660789500000|2022-08-18 02:25:00|100.24|97.44|100.51|97.71|100.65|97.85|100.24|97.44|0
1660789800000|2022-08-18 02:30:00|100.37|97.57|99.75|96.95|100.37|97.57|99.61|96.81|0
1660790100000|2022-08-18 02:35:00|99.61|96.81|100.02|97.22|100.16|97.36|99.47|96.67|0
1660790400000|2022-08-18 02:40:00|100.16|97.36|100.43|97.63|100.57|97.77|100.01|97.21|0
1660790700000|2022-08-18 02:45:00|100.49|97.69|100.56|97.76|100.7|97.9|100.15|97.35|0
1660791000000|2022-08-18 02:50:00|100.42|97.62|100.42|97.62|100.7|97.9|100.01|97.21|0
1660791300000|2022-08-18 02:55:00|100.28|97.48|100.14|97.34|100.41|97.61|100|97.2|0
1660791600000|2022-08-18 03:00:00|100.34|97.54|100.41|97.61|100.83|98.03|100.27|97.47|0
1660791900000|2022-08-18 03:05:00|100.47|97.67|100.54|97.74|100.82|98.02|99.99|97.19|0
1660792200000|2022-08-18 03:10:00|100.61|97.81|100.6|97.8|100.82|98.02|100.26|97.46|0
1660792500000|2022-08-18 03:15:00|100.67|97.87|101.09|98.29|101.23|98.43|100.67|97.87|0
1660792800000|2022-08-18 03:20:00|101.08|98.28|100.8|98|101.08|98.28|100.66|97.86|0
1660793100000|2022-08-18 03:25:00|100.73|97.93|101.21|98.41|101.35|98.55|100.66|97.86|0
1660793400000|2022-08-18 03:30:00|101.14|98.34|100.65|97.85|101.21|98.41|100.65|97.85|0
1660793700000|2022-08-18 03:35:00|100.52|97.72|99.68|96.88|100.52|97.72|99.54|96.74|0
1660794000000|2022-08-18 03:40:00|99.54|96.74|99.13|96.33|99.82|97.02|98.99|96.19|0
1660794300000|2022-08-18 03:45:00|99.26|96.46|99.67|96.87|99.81|97.01|99.26|96.46|0
1660794600000|2022-08-18 03:50:00|99.53|96.73|99.59|96.79|99.81|97.01|99.26|96.46|0
1660794900000|2022-08-18 03:55:00|99.67|96.87|99.8|97|100.08|97.28|99.52|96.72|0
1660795200000|2022-08-18 04:00:00|99.66|96.86|99.52|96.72|99.94|97.14|99.52|96.72|0
1660795500000|2022-08-18 04:05:00|99.38|96.58|100.2|97.4|100.2|97.4|99.38|96.58|0
1660795800000|2022-08-18 04:10:00|100.13|97.33|99.65|96.85|100.2|97.4|99.65|96.85|0
1660796100000|2022-08-18 04:15:00|99.78|96.98|100.19|97.39|100.33|97.53|99.78|96.98|0
1660796400000|2022-08-18 04:20:00|100.26|97.46|100.33|97.53|100.33|97.53|100.05|97.25|0
1660796700000|2022-08-18 04:25:00|100.25|97.45|100.6|97.8|100.74|97.94|100.25|97.45|0
1660797000000|2022-08-18 04:30:00|100.74|97.94|100.59|97.79|100.87|98.07|100.59|97.79|0
1660797300000|2022-08-18 04:35:00|100.45|97.65|100.03|97.23|100.45|97.65|99.9|97.1|0
1660797600000|2022-08-18 04:40:00|99.9|97.1|99.48|96.68|99.9|97.1|99.2|96.4|0
1660797900000|2022-08-18 04:45:00|99.54|96.74|99.75|96.95|99.89|97.09|99.48|96.68|0
1660798200000|2022-08-18 04:50:00|99.89|97.09|99.19|96.39|99.89|97.09|99.19|96.39|0
1660798500000|2022-08-18 04:55:00|99.05|96.25|98.09|95.29|99.05|96.25|97.95|95.15|0
1660798800000|2022-08-18 05:00:00|97.95|95.15|98.63|95.83|98.77|95.97|97.82|95.02|0
1660799100000|2022-08-18 05:05:00|98.77|95.97|99.59|96.79|99.59|96.79|98.5|95.7|0
1660799400000|2022-08-18 05:10:00|99.45|96.65|99.86|97.06|100.14|97.34|99.45|96.65|0
1660799700000|2022-08-18 05:15:00|100|97.2|99.99|97.19|100.27|97.47|99.72|96.92|0
1660800000000|2022-08-18 05:20:00|99.86|97.06|99.44|96.64|99.99|97.19|99.44|96.64|0
1660800300000|2022-08-18 05:25:00|99.57|96.77|100.4|97.6|100.4|97.6|99.57|96.77|0
1660800600000|2022-08-18 05:30:00|100.33|97.53|99.56|96.76|100.4|97.6|99.02|96.22|0
1660800900000|2022-08-18 05:35:00|99.43|96.63|99.28|96.48|99.84|97.04|99.01|96.21|0
1660801200000|2022-08-18 05:40:00|99.42|96.62|99.14|96.34|99.56|96.76|99.14|96.34|0
1660801500000|2022-08-18 05:45:00|99|96.2|98.31|95.51|99|96.2|98.04|95.24|0
1660801800000|2022-08-18 05:50:00|98.45|95.65|97.49|94.69|98.86|96.06|97.22|94.42|0
1660802100000|2022-08-18 05:55:00|97.35|94.55|96.4|93.6|97.49|94.69|96.26|93.46|0
1660802400000|2022-08-18 06:00:00|96.13|93.33|96.53|93.73|96.94|94.14|94.92|92.12|0
1660802700000|2022-08-18 06:05:00|96.39|93.59|97.34|94.54|97.54|94.74|95.45|92.65|0
1660803000000|2022-08-18 06:10:00|97.54|94.74|99.09|96.29|99.3|96.5|96.9|94.1|0
1660803300000|2022-08-18 06:15:00|98.95|96.15|99.32|96.52|99.59|96.79|98.54|95.74|0
1660803600000|2022-08-18 06:20:00|99.45|96.65|98.5|95.7|99.59|96.79|98.36|95.56|0
1660803900000|2022-08-18 06:25:00|98.36|95.56|97.14|94.34|98.49|95.69|97.01|94.21|0
1660804200000|2022-08-18 06:30:00|97|94.2|95.53|92.73|97.14|94.34|95.13|92.33|0
1660804500000|2022-08-18 06:35:00|95.39|92.59|95.66|92.86|96.59|93.79|95.13|92.33|0
1660804800000|2022-08-18 06:40:00|95.92|93.12|96.18|93.38|96.32|93.52|95.12|92.32|0
1660805100000|2022-08-18 06:45:00|96.45|93.65|95.78|92.98|96.72|93.92|95.65|92.85|0
1660805400000|2022-08-18 06:50:00|96.05|93.25|94.58|91.78|96.18|93.38|94.58|91.78|0
1660805700000|2022-08-18 06:55:00|94.71|91.91|94.04|91.24|94.71|91.91|93.52|90.72|0
1660806000000|2022-08-18 07:00:00|94.57|91.77|94.96|92.16|95.63|92.83|94.43|91.63|0
1660806300000|2022-08-18 07:05:00|94.63|92.23|97.35|94.95|97.48|95.08|93.31|90.91|0
1660806600000|2022-08-18 07:10:00|97.21|94.81|97.34|94.94|97.88|95.48|96.74|94.34|0
1660806900000|2022-08-18 07:15:00|97.07|94.67|94.67|92.27|97.21|94.81|94.54|92.14|0
1660807200000|2022-08-18 07:20:00|94.28|91.88|96.53|94.13|96.73|94.33|94.14|91.74|0
1660807500000|2022-08-18 07:25:00|96.46|94.06|97.06|94.66|97.87|95.47|95.86|93.46|0
1660807800000|2022-08-18 07:30:00|97.12|94.72|97.59|95.19|97.86|95.46|96.59|94.19|0
1660808100000|2022-08-18 07:35:00|97.52|95.12|97.86|95.46|98.13|95.73|96.52|94.12|0
1660808400000|2022-08-18 07:40:00|97.72|95.32|97.24|94.84|98.66|96.26|97.18|94.78|0
1660808700000|2022-08-18 07:45:00|97.18|94.78|97.17|94.77|97.45|95.05|96.5|94.1|0
1660809000000|2022-08-18 07:50:00|97.31|94.91|96.36|93.96|97.44|95.04|96.1|93.7|0
1660809300000|2022-08-18 07:55:00|96.5|94.1|96.47|94.07|97.7|95.3|96.1|93.7|0
1660809600000|2022-08-18 08:00:00|96.74|94.34|97.34|94.94|97.55|95.15|96.34|93.94|0
1660809900000|2022-08-18 08:05:00|97.55|95.15|97.81|95.41|98.49|96.09|96.73|94.33|0
1660810200000|2022-08-18 08:10:00|97.68|95.28|97.4|95|97.95|95.55|97|94.6|0
1660810500000|2022-08-18 08:15:00|97.47|95.07|96.59|94.19|98.21|95.81|96.59|94.19|0
1660810800000|2022-08-18 08:20:00|96.52|94.12|96.04|93.64|96.52|94.12|95.24|92.84|0
1660811100000|2022-08-18 08:25:00|96.18|93.78|96.04|93.64|96.18|93.78|95.24|92.84|0
1660811400000|2022-08-18 08:30:00|96.17|93.77|96.37|93.97|96.5|94.1|95.5|93.1|0
1660811700000|2022-08-18 08:35:00|96.44|94.04|96.3|93.9|96.84|94.44|95.76|93.36|0
1660812000000|2022-08-18 08:40:00|96.43|94.03|98.32|95.92|98.46|96.06|95.96|93.56|0
1660812300000|2022-08-18 08:45:00|98.46|96.06|99.27|96.87|99.82|97.42|98.25|95.85|0
1660812600000|2022-08-18 08:50:00|99.13|96.73|98.58|96.18|99.82|97.42|98.58|96.18|0
1660812900000|2022-08-18 08:55:00|98.31|95.91|100.77|98.37|101.05|98.65|98.17|95.77|0
1660813200000|2022-08-18 09:00:00|100.91|98.51|100.7|98.3|101.47|99.07|100.49|98.09|0
1660813500000|2022-08-18 09:05:00|100.63|98.23|102.15|99.75|103.13|100.73|100.63|98.23|0
1660813800000|2022-08-18 09:10:00|102.01|99.61|101.45|99.05|102.7|100.3|101.45|99.05|0
1660814100000|2022-08-18 09:15:00|101.59|99.19|102.14|99.74|102.14|99.74|101.31|98.91|0
1660814400000|2022-08-18 09:20:00|102|99.6|102|99.6|102.69|100.29|101.72|99.32|0
1660814700000|2022-08-18 09:25:00|102.13|99.73|102.97|100.57|103.53|101.13|102|99.6|0
1660815000000|2022-08-18 09:30:00|102.89|100.49|102.54|100.14|103.11|100.71|102.27|99.87|0
1660815300000|2022-08-18 09:35:00|102.82|100.42|103.94|101.54|104.22|101.82|102.54|100.14|0
1660815600000|2022-08-18 09:40:00|103.87|101.47|104.64|102.24|104.78|102.38|103.66|101.26|0
1660815900000|2022-08-18 09:45:00|104.5|102.1|104.78|102.38|105.34|102.94|103.93|101.53|0
1660816200000|2022-08-18 09:50:00|104.63|102.23|105.76|103.36|105.76|103.36|104.07|101.67|0
1660816500000|2022-08-18 09:55:00|105.62|103.22|105.47|103.07|106.05|103.65|104.91|102.51|0
1660816800000|2022-08-18 10:00:00|105.62|103.22|108.04|105.64|108.04|105.64|105.47|103.07|0
1660817100000|2022-08-18 10:05:00|108.11|105.71|107.46|105.06|108.69|106.29|107.18|104.78|0
1660817400000|2022-08-18 10:10:00|107.61|105.21|106.17|103.77|107.61|105.21|106.03|103.63|0
1660817700000|2022-08-18 10:15:00|106.31|103.91|106.02|103.62|106.6|104.2|105.31|102.91|0
1660818000000|2022-08-18 10:20:00|106.16|103.76|106.02|103.62|106.45|104.05|105.59|103.19|0
1660818300000|2022-08-18 10:25:00|106.09|103.69|105.87|103.47|106.51|104.11|105.73|103.33|0
1660818600000|2022-08-18 10:30:00|105.94|103.54|106.22|103.82|106.44|104.04|105.94|103.54|0
1660818900000|2022-08-18 10:35:00|106.43|104.03|107|104.6|107.29|104.89|106.29|103.89|0
1660819200000|2022-08-18 10:40:00|107.14|104.74|105.57|103.17|107.29|104.89|105.57|103.17|0
1660819500000|2022-08-18 10:45:00|105.43|103.03|104.71|102.31|105.43|103.03|104.01|101.61|0
1660819800000|2022-08-18 10:50:00|104.64|102.24|104.57|102.17|105|102.6|104|101.6|0
1660820100000|2022-08-18 10:55:00|104.49|102.09|104.56|102.16|105.06|102.66|104.28|101.88|0
1660820400000|2022-08-18 11:00:00|104.42|102.02|104.48|102.08|104.84|102.44|103.57|101.17|0
1660820700000|2022-08-18 11:05:00|104.42|102.02|105.4|103|105.55|103.15|104.42|102.02|0
1660821000000|2022-08-18 11:10:00|105.54|103.14|105.97|103.57|105.97|103.57|105.4|103|0
1660821300000|2022-08-18 11:15:00|105.89|103.49|105.25|102.85|106.11|103.71|105.25|102.85|0
1660821600000|2022-08-18 11:20:00|105.11|102.71|104.96|102.56|105.68|103.28|104.54|102.14|0
1660821900000|2022-08-18 11:25:00|104.89|102.49|103.54|101.14|105.1|102.7|103.54|101.14|0
1660822200000|2022-08-18 11:30:00|103.69|101.29|106.09|103.69|106.66|104.26|103.47|101.07|0
1660822500000|2022-08-18 11:35:00|105.94|103.54|106.8|104.4|107.09|104.69|105.8|103.4|0
1660822800000|2022-08-18 11:40:00|106.94|104.54|106.79|104.39|107.08|104.68|105.72|103.32|0
1660823100000|2022-08-18 11:45:00|106.93|104.53|106.93|104.53|107.36|104.96|106.5|104.1|0
1660823400000|2022-08-18 11:50:00|106.79|104.39|106.92|104.52|107.07|104.67|106.28|103.88|0
1660823700000|2022-08-18 11:55:00|106.78|104.38|107.78|105.38|107.78|105.38|106.49|104.09|0
1660824000000|2022-08-18 12:00:00|107.71|105.31|109.08|106.68|109.22|106.82|107.49|105.09|0
1660824300000|2022-08-18 12:05:00|108.93|106.53|110.54|108.14|113.63|111.23|108.93|106.53|0
1660824600000|2022-08-18 12:10:00|110.69|108.29|108.5|106.1|110.69|108.29|108.21|105.81|0
1660824900000|2022-08-18 12:15:00|108.21|105.81|107.06|104.66|108.5|106.1|107.06|104.66|0
1660825200000|2022-08-18 12:20:00|106.92|104.52|107.2|104.8|107.49|105.09|106.77|104.37|0
1660825500000|2022-08-18 12:25:00|107.34|104.94|106.76|104.36|107.77|105.37|106.76|104.36|0
1660825800000|2022-08-18 12:30:00|106.83|104.43|106.9|104.5|107.19|104.79|104.35|101.95|0
1660826100000|2022-08-18 12:35:00|106.97|104.57|105.47|103.07|107.19|104.79|104.97|102.57|0
1660826400000|2022-08-18 12:40:00|105.4|103|105.89|103.49|106.03|103.63|103.63|101.23|0
1660826700000|2022-08-18 12:45:00|105.75|103.35|106.03|103.63|106.31|103.91|104.9|102.5|0
1660827000000|2022-08-18 12:50:00|105.89|103.49|106.17|103.77|106.74|104.34|104.89|102.49|0
1660827300000|2022-08-18 12:55:00|106.31|103.91|106.45|104.05|106.59|104.19|104.88|102.48|0
1660827600000|2022-08-18 13:00:00|106.88|104.48|104.6|102.2|107.02|104.62|104.46|102.06|0
1660827900000|2022-08-18 13:05:00|104.38|101.98|103.46|101.06|104.46|102.06|103.04|100.64|0
1660828200000|2022-08-18 13:10:00|103.6|101.2|103.74|101.34|104.31|101.91|103.46|101.06|0
1660828500000|2022-08-18 13:15:00|103.88|101.48|104.02|101.62|104.3|101.9|103.45|101.05|0
1660828800000|2022-08-18 13:20:00|104.16|101.76|103.87|101.47|104.72|102.32|103.73|101.33|0
1660829100000|2022-08-18 13:25:00|103.45|101.05|102.03|99.63|103.59|101.19|101.48|99.08|0
1660829400000|2022-08-18 13:30:00|102.31|99.91|99.01|96.61|103.16|100.76|97.3|94.9|0
1660829700000|2022-08-18 13:35:00|98.73|96.33|101.35|98.95|102.19|99.79|98.18|95.78|0
1660830000000|2022-08-18 13:40:00|101.21|98.81|102.74|100.34|103.02|100.62|99.41|97.01|0
1660830300000|2022-08-18 13:45:00|103.02|100.62|97.49|95.09|103.16|100.76|97.49|95.09|0
1660830600000|2022-08-18 13:50:00|97.35|94.95|98.44|96.04|100.09|97.69|97.35|94.95|0
1660830900000|2022-08-18 13:55:00|98.58|96.18|98.09|95.69|99.81|97.41|97.48|95.08|0
1660831200000|2022-08-18 14:00:00|97.62|95.22|97.34|94.94|97.62|95.22|95.32|92.92|0
1660831500000|2022-08-18 14:05:00|97.61|95.21|98.7|96.3|98.83|96.43|95.98|93.58|0
1660831800000|2022-08-18 14:10:00|98.42|96.02|98.42|96.02|98.7|96.3|96.52|94.12|0
1660832100000|2022-08-18 14:15:00|98.28|95.88|99.51|97.11|99.65|97.25|97.33|94.93|0
1660832400000|2022-08-18 14:20:00|99.65|97.25|99.18|96.78|101.45|99.05|98.22|95.82|0
1660832700000|2022-08-18 14:25:00|99.04|96.64|97.38|94.98|99.87|97.47|97.25|94.85|0
1660833000000|2022-08-18 14:30:00|97.66|95.26|97.79|95.39|98.62|96.22|95.47|93.07|0
1660833300000|2022-08-18 14:35:00|97.52|95.12|98.89|96.49|98.89|96.49|96.69|94.29|0
1660833600000|2022-08-18 14:40:00|99.03|96.63|100.83|98.43|102.1|99.7|98.61|96.21|0
1660833900000|2022-08-18 14:45:00|101.11|98.71|103.51|101.11|103.65|101.25|100.27|97.87|0
1660834200000|2022-08-18 14:50:00|103.65|101.25|100.77|98.37|104.08|101.68|100.35|97.95|0
1660834500000|2022-08-18 14:55:00|100.63|98.23|99.79|97.39|101.06|98.66|98.54|96.14|0
1660834800000|2022-08-18 15:00:00|100.07|97.67|98.25|95.85|101.75|99.35|97.84|95.44|0
1660835100000|2022-08-18 15:05:00|98.39|95.99|98.52|96.12|98.8|96.4|96.73|94.33|0
1660835400000|2022-08-18 15:10:00|98.94|96.54|100.9|98.5|101.04|98.64|98.52|96.12|0
1660835700000|2022-08-18 15:15:00|101.04|98.64|100.75|98.35|103.02|100.62|100.33|97.93|0
1660836000000|2022-08-18 15:20:00|100.61|98.21|104.15|101.75|104.15|101.75|100.61|98.21|0
1660836300000|2022-08-18 15:25:00|104.01|101.61|104.15|101.75|105.01|102.61|102.72|100.32|0
1660836600000|2022-08-18 15:30:00|104.58|102.18|105.07|102.67|106.31|103.91|103.29|100.89|0
1660836900000|2022-08-18 15:35:00|105.29|102.89|105.72|103.32|106.59|104.19|104.29|101.89|0
1660837200000|2022-08-18 15:40:00|105.87|103.47|105.86|103.46|107.03|104.63|104.85|102.45|0
1660837500000|2022-08-18 15:45:00|106.08|103.68|106.73|104.33|107.31|104.91|105.14|102.74|0
1660837800000|2022-08-18 15:50:00|107.02|104.62|106.14|103.74|107.75|105.35|105.56|103.16|0
1660838100000|2022-08-18 15:55:00|106.29|103.89|104.84|102.44|107.6|105.2|104.84|102.44|0
1660838400000|2022-08-18 16:00:00|105.27|102.87|105.99|103.59|106.35|103.95|104.12|101.72|0
1660838700000|2022-08-18 16:05:00|106.13|103.73|104.83|102.43|106.42|104.02|104.54|102.14|0
1660839000000|2022-08-18 16:10:00|104.68|102.28|104.39|101.99|105.4|103|103.82|101.42|0
1660839300000|2022-08-18 16:15:00|104.53|102.13|104.24|101.84|105.11|102.71|103.81|101.41|0
1660839600000|2022-08-18 16:20:00|104.1|101.7|99.28|96.88|104.1|101.7|98.87|96.47|0
1660839900000|2022-08-18 16:25:00|99.14|96.74|98.86|96.46|100.26|97.86|98.03|95.63|0
1660840200000|2022-08-18 16:30:00|99|96.6|99.41|97.01|99.55|97.15|97.89|95.49|0
1660840500000|2022-08-18 16:35:00|99.55|97.15|98.43|96.03|99.69|97.29|97.33|94.93|0
1660840800000|2022-08-18 16:40:00|98.16|95.76|95.27|92.87|98.71|96.31|95.27|92.87|0
1660841100000|2022-08-18 16:45:00|95.13|92.73|97.73|95.33|98.29|95.89|95|92.6|0
1660841400000|2022-08-18 16:50:00|97.59|95.19|98.14|95.74|98.15|95.75|97.04|94.64|0
1660841700000|2022-08-18 16:55:00|98|95.6|97.72|95.32|98.42|96.02|97.03|94.63|0
1660842000000|2022-08-18 17:00:00|98|95.6|96.89|94.49|98.55|96.15|96.61|94.21|0
1660842300000|2022-08-18 17:05:00|96.75|94.35|100.36|97.96|100.5|98.1|96.75|94.35|0
1660842600000|2022-08-18 17:10:00|100.5|98.1|98.26|95.86|101.48|99.08|98.26|95.86|0
1660842900000|2022-08-18 17:15:00|98.4|96|100.49|98.09|100.63|98.23|98.12|95.72|0
1660843200000|2022-08-18 17:20:00|100.63|98.23|100.34|97.94|101.61|99.21|99.78|97.38|0
1660843500000|2022-08-18 17:25:00|100.48|98.08|101.18|98.78|101.89|99.49|99.78|97.38|0
1660843800000|2022-08-18 17:30:00|101.32|98.92|101.46|99.06|102.03|99.63|100.19|97.79|0
1660844100000|2022-08-18 17:35:00|101.6|99.2|103.02|100.62|103.02|100.62|101.46|99.06|0
1660844400000|2022-08-18 17:40:00|103.16|100.76|102.73|100.33|103.3|100.9|102.58|100.18|0
1660844700000|2022-08-18 17:45:00|102.58|100.18|101.3|98.9|102.58|100.18|101.02|98.62|0
1660845000000|2022-08-18 17:50:00|101.16|98.76|101.58|99.18|102.43|100.03|101.16|98.76|0
1660845300000|2022-08-18 17:55:00|101.44|99.04|100.94|98.54|101.58|99.18|99.89|97.49|0
1660845600000|2022-08-18 18:00:00|101.01|98.61|101.01|98.61|101.71|99.31|99.74|97.34|0
1660845900000|2022-08-18 18:05:00|101.15|98.75|103.13|100.73|103.27|100.87|100.58|98.18|0
1660846200000|2022-08-18 18:10:00|102.99|100.59|102.84|100.44|104.13|101.73|101.7|99.3|0
1660846500000|2022-08-18 18:15:00|102.7|100.3|103.69|101.29|103.98|101.58|102.55|100.15|0
1660846800000|2022-08-18 18:20:00|103.55|101.15|103.69|101.29|103.83|101.43|102.26|99.86|0
1660847100000|2022-08-18 18:25:00|103.83|101.43|103.25|100.85|103.83|101.43|102.82|100.42|0
1660847400000|2022-08-18 18:30:00|103.39|100.99|101.68|99.28|103.39|100.99|100.84|98.44|0
1660847700000|2022-08-18 18:35:00|101.54|99.14|101.54|99.14|101.96|99.56|100.97|98.57|0
1660848000000|2022-08-18 18:40:00|101.39|98.99|103.38|100.98|103.38|100.98|101.25|98.85|0
1660848300000|2022-08-18 18:45:00|103.24|100.84|102.23|99.83|103.52|101.12|101.95|99.55|0
1660848600000|2022-08-18 18:50:00|102.38|99.98|105.53|103.13|105.53|103.13|102.09|99.69|0
1660848900000|2022-08-18 18:55:00|105.38|102.98|104.8|102.4|105.96|103.56|104.66|102.26|0
1660849200000|2022-08-18 19:00:00|104.65|102.25|105.81|103.41|105.95|103.55|104.22|101.82|0
1660849500000|2022-08-18 19:05:00|105.66|103.26|105.8|103.4|106.38|103.98|105.51|103.11|0
1660849800000|2022-08-18 19:10:00|105.95|103.55|106.81|104.41|107.4|105|105.37|102.97|0
1660850100000|2022-08-18 19:15:00|107.1|104.7|109.01|106.61|109.3|106.9|106.37|103.97|0
1660850400000|2022-08-18 19:20:00|108.86|106.46|109.3|106.9|109.44|107.04|107.24|104.84|0
1660850700000|2022-08-18 19:25:00|109.44|107.04|109|106.6|109.59|107.19|108.12|105.72|0
1660851000000|2022-08-18 19:30:00|109.14|106.74|110.17|107.77|110.32|107.92|107.97|105.57|0
1660851300000|2022-08-18 19:35:00|109.88|107.48|109.28|106.88|110.47|108.07|109.28|106.88|0
1660851600000|2022-08-18 19:40:00|109.43|107.03|109.13|106.73|110.02|107.62|108.39|105.99|0
1660851900000|2022-08-18 19:45:00|108.98|106.58|108.09|105.69|109.42|107.02|107.22|104.82|0
1660852200000|2022-08-18 19:50:00|107.65|105.25|104.17|101.77|107.65|105.25|103.88|101.48|0
1660852500000|2022-08-18 19:55:00|104.31|101.91|106.04|103.64|106.04|103.64|103.02|100.62|0
1660852800000|2022-08-18 20:00:00|106.19|103.79|106.15|103.75|107.2|104.8|105.6|103.2|0
1660853100000|2022-08-18 20:05:00|106.01|103.61|104.7|102.3|106.01|103.61|104.7|102.3|0
1660853400000|2022-08-18 20:10:00|104.84|102.44|103.97|101.57|105.42|103.02|103.97|101.57|0
1660853700000|2022-08-18 20:15:00|104.75|101.95|105.47|102.67|105.47|102.67|104.75|101.95|0
1660854000000|2022-08-18 20:20:00|105.32|102.52|105.75|102.95|105.9|103.1|105.32|102.52|0
1660854300000|2022-08-18 20:25:00|105.9|103.1|105.89|103.09|106.33|103.53|105.6|102.8|0
1660854600000|2022-08-18 20:30:00|105.74|102.94|106.18|103.38|106.32|103.52|105.74|102.94|0
1660854900000|2022-08-18 20:35:00|106.32|103.52|105.88|103.08|106.32|103.52|105.88|103.08|0
1660855200000|2022-08-18 20:40:00|106.02|103.22|106.17|103.37|106.17|103.37|105.73|102.93|0
1660855500000|2022-08-18 20:45:00|106.24|103.44|106.16|103.36|106.31|103.51|106.02|103.22|0
1660855800000|2022-08-18 20:50:00|106.02|103.22|106.45|103.65|106.52|103.72|106.01|103.21|0
1660856100000|2022-08-18 20:55:00|106.52|103.72|106.16|103.36|106.52|103.72|105.57|102.77|0
1660856400000|2022-08-18 21:00:00|106.24|103.44|106.2|103.4|106.24|103.44|106.01|103.21|0
1660856700000|2022-08-18 21:05:00|106.17|103.37|106.11|103.31|106.34|103.54|105.98|103.18|0
1660857000000|2022-08-18 21:10:00|106.06|103.26|106.25|103.45|106.27|103.47|106.06|103.26|0
1660857300000|2022-08-18 21:15:00|106.06|103.26|106.25|103.45|106.25|103.45|105.99|103.19|0
1660857600000|2022-08-18 21:20:00|106.29|103.49|105.9|103.1|106.29|103.49|105.88|103.08|0
1660857900000|2022-08-18 21:25:00|106.01|103.21|106.09|103.29|106.24|103.44|106.01|103.21|0
1660858200000|2022-08-18 21:30:00|106.11|103.31|106.08|103.28|106.11|103.31|106.04|103.24|0
1660858500000|2022-08-18 21:35:00|106.06|103.26|106.03|103.23|106.06|103.26|106.01|103.21|0
1660858800000|2022-08-18 21:40:00|106.01|103.21|105.82|103.02|106.01|103.21|105.82|103.02|0
1660859100000|2022-08-18 21:45:00|105.81|103.01|105.83|103.03|105.84|103.04|105.81|103.01|0
1660859700000|2022-08-18 21:55:00|105.74|102.94|105.63|102.83|105.85|103.05|105.63|102.83|0
1660860000000|2022-08-18 22:00:00|105.43|102.63|104.49|101.69|105.87|103.07|104.21|101.41|0
1660860300000|2022-08-18 22:05:00|104.35|101.55|105.14|102.34|105.5|102.7|104.35|101.55|0
1660860600000|2022-08-18 22:10:00|105.21|102.41|104.77|101.97|105.42|102.62|104.77|101.97|0
1660860900000|2022-08-18 22:15:00|104.84|102.04|104.77|101.97|105.06|102.26|104.62|101.82|0
1660861200000|2022-08-18 22:20:00|104.62|101.82|105.05|102.25|105.2|102.4|104.62|101.82|0
1660861500000|2022-08-18 22:25:00|104.91|102.11|104.9|102.1|105.77|102.97|104.9|102.1|0
1660861800000|2022-08-18 22:30:00|104.97|102.17|104.9|102.1|105.19|102.39|104.75|101.95|0
1660862100000|2022-08-18 22:35:00|105.04|102.24|104.75|101.95|105.04|102.24|104.46|101.66|0
1660862400000|2022-08-18 22:40:00|104.89|102.09|105.18|102.38|105.18|102.38|104.74|101.94|0
1660862700000|2022-08-18 22:45:00|105.17|102.37|104.45|101.65|105.17|102.37|104.45|101.65|0
1660863000000|2022-08-18 22:50:00|104.3|101.5|104.73|101.93|104.73|101.93|104.3|101.5|0
1660863300000|2022-08-18 22:55:00|104.59|101.79|104.44|101.64|104.73|101.93|104.44|101.64|0
1660863600000|2022-08-18 23:00:00|104.51|101.71|104.21|101.41|104.58|101.78|104.15|101.35|0
1660863900000|2022-08-18 23:05:00|104.29|101.49|104.28|101.48|104.43|101.63|104.14|101.34|0
1660864200000|2022-08-18 23:10:00|104.43|101.63|104.42|101.62|104.57|101.77|104.42|101.62|0
1660864500000|2022-08-18 23:15:00|104.49|101.69|104.27|101.47|104.49|101.69|104.13|101.33|0
1660864800000|2022-08-18 23:20:00|104.2|101.4|104.13|101.33|104.27|101.47|103.98|101.18|0
1660865100000|2022-08-18 23:25:00|104.12|101.32|104.7|101.9|104.7|101.9|104.12|101.32|0
1660865400000|2022-08-18 23:30:00|104.55|101.75|104.12|101.32|104.55|101.75|104.12|101.32|0
1660865700000|2022-08-18 23:35:00|104.11|101.31|103.97|101.17|104.26|101.46|103.83|101.03|0
1660866000000|2022-08-18 23:40:00|103.82|101.02|103.53|100.73|103.89|101.09|103.53|100.73|0
1660866300000|2022-08-18 23:45:00|103.67|100.87|103.96|101.16|103.96|101.16|103.53|100.73|0
1660866600000|2022-08-18 23:50:00|104.1|101.3|104.38|101.58|104.38|101.58|103.67|100.87|0
1660866900000|2022-08-18 23:55:00|104.24|101.44|104.96|102.16|104.96|102.16|104.09|101.29|0
1660867200000|2022-08-19 00:00:00|104.81|102.01|103.51|100.71|105.82|103.02|103.51|100.71|0
1660867500000|2022-08-19 00:05:00|102.37|99.57|102.79|99.99|102.93|100.13|101.94|99.14|0
1660867800000|2022-08-19 00:10:00|102.65|99.85|101.65|98.85|102.65|99.85|101.5|98.7|0
1660868100000|2022-08-19 00:15:00|101.79|98.99|102.35|99.55|102.64|99.84|101.65|98.85|0
1660868400000|2022-08-19 00:20:00|102.21|99.41|102.06|99.26|102.49|99.69|101.92|99.12|0
1660868700000|2022-08-19 00:25:00|101.92|99.12|101.21|98.41|101.92|99.12|100.78|97.98|0
1660869000000|2022-08-19 00:30:00|101.06|98.26|101.2|98.4|101.91|99.11|101.06|98.26|0
1660869300000|2022-08-19 00:35:00|101.34|98.54|101.05|98.25|101.48|98.68|100.77|97.97|0
1660869600000|2022-08-19 00:40:00|100.98|98.18|101.47|98.67|101.76|98.96|100.91|98.11|0
1660869900000|2022-08-19 00:45:00|101.33|98.53|101.19|98.39|101.62|98.82|100.9|98.1|0
1660870200000|2022-08-19 00:50:00|101.33|98.53|101.18|98.38|101.47|98.67|100.9|98.1|0
1660870500000|2022-08-19 00:55:00|101.32|98.52|101.6|98.8|102.17|99.37|101.32|98.52|0
1660870800000|2022-08-19 01:00:00|101.74|98.94|101.74|98.94|101.74|98.94|101.17|98.37|0
1660871100000|2022-08-19 01:05:00|101.6|98.8|102.02|99.22|102.31|99.51|101.6|98.8|0
1660871400000|2022-08-19 01:10:00|102.16|99.36|102.3|99.5|102.58|99.78|102.01|99.21|0
1660871700000|2022-08-19 01:15:00|102.51|99.71|101.86|99.06|102.72|99.92|101.72|98.92|0
1660872000000|2022-08-19 01:20:00|102.01|99.21|101.72|98.92|102.01|99.21|101.43|98.63|0
1660872300000|2022-08-19 01:25:00|101.86|99.06|101.5|98.7|102|99.2|101.43|98.63|0
1660872600000|2022-08-19 01:30:00|101.71|98.91|99.59|96.79|101.85|99.05|99.45|96.65|0
1660872900000|2022-08-19 01:35:00|99.73|96.93|100.71|97.91|100.71|97.91|99.73|96.93|0
1660873200000|2022-08-19 01:40:00|100.57|97.77|100.56|97.76|101.13|98.33|100|97.2|0
1660873500000|2022-08-19 01:45:00|100.63|97.83|101.27|98.47|101.41|98.61|100.28|97.48|0
1660873800000|2022-08-19 01:50:00|101.41|98.61|101.83|99.03|102.19|99.39|101.26|98.46|0
1660874100000|2022-08-19 01:55:00|101.69|98.89|101.82|99.02|101.97|99.17|101.4|98.6|0
1660874400000|2022-08-19 02:00:00|101.97|99.17|101.53|98.73|102.11|99.31|101.39|98.59|0
1660874700000|2022-08-19 02:05:00|101.68|98.88|101.53|98.73|102.24|99.44|101.39|98.59|0
1660875000000|2022-08-19 02:10:00|101.39|98.59|101.81|99.01|101.95|99.15|100.96|98.16|0
1660875300000|2022-08-19 02:15:00|101.67|98.87|101.45|98.65|102.09|99.29|101.38|98.58|0
1660875600000|2022-08-19 02:20:00|101.52|98.72|101.51|98.71|102.08|99.28|101.37|98.57|0
1660875900000|2022-08-19 02:25:00|101.37|98.57|101.51|98.71|101.8|99|101.37|98.57|0
1660876200000|2022-08-19 02:30:00|101.65|98.85|101.93|99.13|102.07|99.27|101.65|98.85|0
1660876500000|2022-08-19 02:35:00|102.07|99.27|103.07|100.27|103.21|100.41|101.93|99.13|0
1660876800000|2022-08-19 02:40:00|103.21|100.41|102.92|100.12|103.35|100.55|102.78|99.98|0
1660877100000|2022-08-19 02:45:00|103.06|100.26|102.77|99.97|103.06|100.26|102.63|99.83|0
1660877400000|2022-08-19 02:50:00|102.91|100.11|103.05|100.25|103.49|100.69|102.91|100.11|0
1660877700000|2022-08-19 02:55:00|102.91|100.11|103.91|101.11|103.91|101.11|102.91|100.11|0
1660878000000|2022-08-19 03:00:00|104.05|101.25|103.62|100.82|104.19|101.39|103.47|100.67|0
1660878300000|2022-08-19 03:05:00|103.33|100.53|103.32|100.52|103.76|100.96|103.18|100.38|0
1660878600000|2022-08-19 03:10:00|103.39|100.59|103.46|100.66|103.75|100.95|103.18|100.38|0
1660878900000|2022-08-19 03:15:00|103.32|100.52|103.46|100.66|103.75|100.95|103.32|100.52|0
1660879200000|2022-08-19 03:20:00|103.6|100.8|103.16|100.36|103.89|101.09|103.16|100.36|0
1660879500000|2022-08-19 03:25:00|103.31|100.51|102.73|99.93|103.45|100.65|102.73|99.93|0
1660879800000|2022-08-19 03:30:00|102.59|99.79|101.3|98.5|102.59|99.79|100.6|97.8|0
1660880100000|2022-08-19 03:35:00|101.16|98.36|101.79|98.99|101.87|99.07|101.16|98.36|0
1660880400000|2022-08-19 03:40:00|101.86|99.06|101.43|98.63|101.86|99.06|101.29|98.49|0
1660880700000|2022-08-19 03:45:00|101.29|98.49|101|98.2|101.72|98.92|100.65|97.85|0
1660881000000|2022-08-19 03:50:00|100.86|98.06|100.72|97.92|101.28|98.48|100.72|97.92|0
1660881300000|2022-08-19 03:55:00|100.86|98.06|100.57|97.77|100.86|98.06|100.43|97.63|0
1660881600000|2022-08-19 04:00:00|100.43|97.63|100|97.2|100.57|97.77|100|97.2|0
1660881900000|2022-08-19 04:05:00|100.14|97.34|99.99|97.19|100.28|97.48|99.85|97.05|0
1660882200000|2022-08-19 04:10:00|99.85|97.05|100.13|97.33|100.27|97.47|99.71|96.91|0
1660882500000|2022-08-19 04:15:00|100.27|97.47|100.55|97.75|100.55|97.75|100.13|97.33|0
1660882800000|2022-08-19 04:20:00|100.41|97.61|100.68|97.88|100.83|98.03|100.41|97.61|0
1660883100000|2022-08-19 04:25:00|100.54|97.74|100.54|97.74|100.83|98.03|100.4|97.6|0
1660883400000|2022-08-19 04:30:00|100.68|97.88|100.96|98.16|100.96|98.16|100.53|97.73|0
1660883700000|2022-08-19 04:35:00|100.88|98.08|99.82|97.02|100.96|98.16|99.4|96.6|0
1660884000000|2022-08-19 04:40:00|99.68|96.88|99.82|97.02|100.1|97.3|99.4|96.6|0
1660884300000|2022-08-19 04:45:00|99.68|96.88|99.53|96.73|99.82|97.02|99.39|96.59|0
1660884600000|2022-08-19 04:50:00|99.67|96.87|99.95|97.15|99.95|97.15|99.53|96.73|0
1660884900000|2022-08-19 04:55:00|99.81|97.01|99.66|96.86|100.09|97.29|99.52|96.72|0
1660885200000|2022-08-19 05:00:00|99.8|97|98.96|96.16|99.94|97.14|98.96|96.16|0
1660885500000|2022-08-19 05:05:00|98.82|96.02|99.09|96.29|99.09|96.29|98.4|95.6|0
1660885800000|2022-08-19 05:10:00|99.23|96.43|98.95|96.15|99.37|96.57|98.67|95.87|0
1660886100000|2022-08-19 05:15:00|98.81|96.01|99.08|96.28|99.5|96.7|98.81|96.01|0
1660886400000|2022-08-19 05:20:00|98.94|96.14|98.52|95.72|99.36|96.56|98.24|95.44|0
1660886700000|2022-08-19 05:25:00|98.66|95.86|98.98|96.18|98.98|96.18|97.96|95.16|0
1660887000000|2022-08-19 05:30:00|98.84|96.04|98.14|95.34|99.12|96.32|98.14|95.34|0
1660887300000|2022-08-19 05:35:00|98.28|95.48|97.72|94.92|98.28|95.48|97.17|94.37|0
1660887600000|2022-08-19 05:40:00|97.86|95.06|97.72|94.92|98.13|95.33|97.58|94.78|0
1660887900000|2022-08-19 05:45:00|97.85|95.05|98.68|95.88|98.68|95.88|97.85|95.05|0
1660888200000|2022-08-19 05:50:00|98.82|96.02|99.52|96.72|99.94|97.14|98.82|96.02|0
1660888500000|2022-08-19 05:55:00|99.38|96.58|98.95|96.15|99.52|96.72|98.95|96.15|0
1660888800000|2022-08-19 06:00:00|98.81|96.01|98.39|95.59|98.95|96.15|97.84|95.04|0
1660889100000|2022-08-19 06:05:00|98.53|95.73|97.97|95.17|98.94|96.14|97.83|95.03|0
1660889400000|2022-08-19 06:10:00|98.11|95.31|97.13|94.33|98.52|95.72|96.99|94.19|0
1660889700000|2022-08-19 06:15:00|96.99|94.19|96.79|93.99|97.34|94.54|95.24|92.44|0
1660890000000|2022-08-19 06:20:00|96.65|93.85|96.65|93.85|97.2|94.4|96.51|93.71|0
1660890300000|2022-08-19 06:25:00|96.51|93.71|96.37|93.57|97.2|94.4|95.82|93.02|0
1660890600000|2022-08-19 06:30:00|96.23|93.43|95.47|92.67|96.57|93.77|94.72|91.92|0
1660890900000|2022-08-19 06:35:00|95.54|92.74|93.63|90.83|95.81|93.01|93.09|90.29|0
1660891200000|2022-08-19 06:40:00|93.77|90.97|93.49|90.69|94.03|91.23|92.42|89.62|0
1660891500000|2022-08-19 06:45:00|93.35|90.55|92.81|90.01|93.49|90.69|91.86|89.06|0
1660891800000|2022-08-19 06:50:00|92.94|90.14|92.94|90.14|93.75|90.95|92.67|89.87|0
1660892100000|2022-08-19 06:55:00|93.07|90.27|92.13|89.33|93.13|90.33|91.47|88.67|0
1660892400000|2022-08-19 07:00:00|91.73|88.93|92.66|89.86|92.79|89.99|91.06|88.26|0
1660892700000|2022-08-19 07:05:00|92.46|90.06|93.12|90.72|93.67|91.27|92.32|89.92|0
1660893000000|2022-08-19 07:10:00|92.99|90.59|93.52|91.12|94.74|92.34|92.85|90.45|0
1660893300000|2022-08-19 07:15:00|93.66|91.26|94.02|91.62|94.29|91.89|92.91|90.51|0
1660893600000|2022-08-19 07:20:00|93.88|91.48|94.15|91.75|94.43|92.03|93.2|90.8|0
1660893900000|2022-08-19 07:25:00|94.01|91.61|94.01|91.61|94.15|91.75|92.93|90.53|0
1660894200000|2022-08-19 07:30:00|93.87|91.47|94.41|92.01|95.1|92.7|93.87|91.47|0
1660894500000|2022-08-19 07:35:00|94.34|91.94|93.86|91.46|94.68|92.28|93.46|91.06|0
1660894800000|2022-08-19 07:40:00|93.93|91.53|94.54|92.14|94.95|92.55|93.86|91.46|0
1660895100000|2022-08-19 07:45:00|94.4|92|93.45|91.05|94.94|92.54|93.31|90.91|0
1660895400000|2022-08-19 07:50:00|93.58|91.18|93.31|90.91|93.65|91.25|92.37|89.97|0
1660895700000|2022-08-19 07:55:00|93.37|90.97|93.57|91.17|94.66|92.26|93.37|90.97|0
1660896000000|2022-08-19 08:00:00|93.44|91.04|93.03|90.63|94.79|92.39|93.03|90.63|0
1660896300000|2022-08-19 08:05:00|93.16|90.76|91.68|89.28|93.29|90.89|91.55|89.15|0
1660896600000|2022-08-19 08:10:00|91.55|89.15|91.14|88.74|91.94|89.54|91.01|88.61|0
1660896900000|2022-08-19 08:15:00|91.01|88.61|90.61|88.21|91.41|89.01|89.42|87.02|0
1660897200000|2022-08-19 08:20:00|90.54|88.14|88.1|85.7|90.61|88.21|87.58|85.18|0
1660897500000|2022-08-19 08:25:00|88.03|85.63|88.16|85.76|88.23|85.83|87.58|85.18|0
1660897800000|2022-08-19 08:30:00|88.23|85.83|85.7|83.3|88.62|86.22|85.57|83.17|0
1660898100000|2022-08-19 08:35:00|85.57|83.17|87.28|84.88|87.41|85.01|85.57|83.17|0
1660898400000|2022-08-19 08:40:00|87.15|84.75|87.59|85.19|87.92|85.52|87.02|84.62|0
1660898700000|2022-08-19 08:45:00|87.53|85.13|88.04|85.64|88.69|86.29|87.39|84.99|0
1660899000000|2022-08-19 08:50:00|87.91|85.51|87.77|85.37|88.1|85.7|87.13|84.73|0
1660899300000|2022-08-19 08:55:00|87.84|85.44|88.8|86.4|88.93|86.53|87.39|84.99|0
1660899600000|2022-08-19 09:00:00|88.67|86.27|88.47|86.07|88.8|86.4|87.51|85.11|0
1660899900000|2022-08-19 09:05:00|88.21|85.81|88.27|85.87|88.54|86.14|87.76|85.36|0
1660900200000|2022-08-19 09:10:00|88.15|85.75|89.05|86.65|89.18|86.78|87.5|85.1|0
1660900500000|2022-08-19 09:15:00|88.92|86.52|89.43|87.03|89.96|87.56|88.79|86.39|0
1660900800000|2022-08-19 09:20:00|89.49|87.09|88.39|85.99|89.56|87.16|88.26|85.86|0
1660901100000|2022-08-19 09:25:00|88.32|85.92|88.9|86.5|89.16|86.76|88.26|85.86|0
1660901400000|2022-08-19 09:30:00|88.96|86.56|88.9|86.5|89.16|86.76|88.51|86.11|0
1660901700000|2022-08-19 09:35:00|88.96|86.56|88.52|86.12|89.09|86.69|87.61|85.21|0
1660902000000|2022-08-19 09:40:00|88.65|86.25|88.78|86.38|89.83|87.43|88.52|86.12|0
1660902300000|2022-08-19 09:45:00|88.97|86.57|87.99|85.59|89.69|87.29|87.86|85.46|0
1660902600000|2022-08-19 09:50:00|87.86|85.46|87.2|84.8|87.86|85.46|86.56|84.16|0
1660902900000|2022-08-19 09:55:00|87.01|84.61|86.36|83.96|87.59|85.19|86.04|83.64|0
1660903200000|2022-08-19 10:00:00|86.42|84.02|85.78|83.38|86.68|84.28|85.39|82.99|0
1660903500000|2022-08-19 10:05:00|85.84|83.44|85.13|82.73|86.16|83.76|85|82.6|0
1660903800000|2022-08-19 10:10:00|85|82.6|85.31|82.91|86.15|83.75|85|82.6|0
1660904100000|2022-08-19 10:15:00|85.25|82.85|86.66|84.26|86.79|84.39|85.12|82.72|0
1660904400000|2022-08-19 10:20:00|86.92|84.52|86.4|84|87.3|84.9|86.27|83.87|0
1660904700000|2022-08-19 10:25:00|86.27|83.87|86.32|83.92|86.65|84.25|85.75|83.35|0
1660905000000|2022-08-19 10:30:00|86.39|83.99|84.98|82.58|86.58|84.18|84.98|82.58|0
1660905300000|2022-08-19 10:35:00|85.04|82.64|82.82|80.42|85.62|83.22|82.57|80.17|0
1660905600000|2022-08-19 10:40:00|82.7|80.3|81.13|78.73|83.57|81.17|80.95|78.55|0
1660905900000|2022-08-19 10:45:00|81.32|78.92|80.82|78.42|81.57|79.17|80.57|78.17|0
1660906200000|2022-08-19 10:50:00|80.94|78.54|82.86|79.98|83.24|80.84|80.27|77.87|0
1660906500000|2022-08-19 10:55:00|82.98|80.1|83.36|80.96|83.74|81.34|82.24|79.36|0
1660906800000|2022-08-19 11:00:00|83.61|81.21|83.85|81.45|84.36|81.96|83.23|80.83|0
1660907100000|2022-08-19 11:05:00|83.66|81.26|84.23|81.83|84.35|81.95|82.23|79.83|0
1660907400000|2022-08-19 11:10:00|84.16|81.76|84.09|81.69|84.48|82.08|83.47|81.07|0
1660907700000|2022-08-19 11:15:00|84.22|81.82|83.46|81.06|84.6|82.2|83.34|80.94|0
1660908000000|2022-08-19 11:20:00|83.59|81.19|84.9|82.5|85.09|82.69|83.59|81.19|0
1660908300000|2022-08-19 11:25:00|84.84|82.44|83.95|81.55|84.96|82.56|83.83|81.43|0
1660908600000|2022-08-19 11:30:00|84.2|81.8|82.95|80.55|84.96|82.56|82.82|80.42|0
1660908900000|2022-08-19 11:35:00|82.82|80.42|83.32|80.92|83.32|80.92|82.32|79.92|0
1660909200000|2022-08-19 11:40:00|83.19|80.79|84.82|82.42|84.82|82.42|82.44|80.04|0
1660909500000|2022-08-19 11:45:00|84.94|82.54|84.81|82.41|85.32|82.92|84.56|82.16|0
1660909800000|2022-08-19 11:50:00|84.69|82.29|84.56|82.16|85.06|82.66|84.37|81.97|0
1660910100000|2022-08-19 11:55:00|84.43|82.03|85.94|83.54|86.07|83.67|84.05|81.65|0
1660910400000|2022-08-19 12:00:00|86.07|83.67|86.83|84.43|86.83|84.43|85.56|83.16|0
1660910700000|2022-08-19 12:05:00|86.57|84.17|86.81|84.41|87.15|84.75|86.06|83.66|0
1660911000000|2022-08-19 12:10:00|85.87|83.47|84.25|81.85|86|83.6|83.5|81.1|0
1660911300000|2022-08-19 12:15:00|84.13|81.73|85.22|82.82|85.23|82.83|83.87|81.47|0
1660911600000|2022-08-19 12:20:00|85.35|82.95|83.14|80.74|85.35|82.95|82.7|80.3|0
1660911900000|2022-08-19 12:25:00|83.2|80.8|83.82|81.42|83.82|81.42|82.58|80.18|0
1660912200000|2022-08-19 12:30:00|83.7|81.3|83.44|81.04|84.07|81.67|82.69|80.29|0
1660912500000|2022-08-19 12:35:00|83.5|81.1|85.33|82.93|85.46|83.06|83.5|81.1|0
1660912800000|2022-08-19 12:40:00|85.46|83.06|85.2|82.8|86.35|83.95|85.2|82.8|0
1660913100000|2022-08-19 12:45:00|85.32|82.92|85.45|83.05|86.21|83.81|85.2|82.8|0
1660913400000|2022-08-19 12:50:00|85.57|83.17|86.98|84.58|87.24|84.84|85.45|83.05|0
1660913700000|2022-08-19 12:55:00|87.1|84.7|85.82|83.42|87.36|84.96|85.31|82.91|0
1660914000000|2022-08-19 13:00:00|85.69|83.29|84.8|82.4|87.23|84.83|84.8|82.4|0
1660914300000|2022-08-19 13:05:00|84.67|82.27|86.57|84.17|86.58|84.18|84.54|82.14|0
1660914600000|2022-08-19 13:10:00|86.45|84.05|87.73|85.33|87.73|85.33|85.68|83.28|0
1660914900000|2022-08-19 13:15:00|87.86|85.46|88.63|86.23|88.63|86.23|87.47|85.07|0
1660915200000|2022-08-19 13:20:00|88.5|86.1|89.93|87.53|90.06|87.66|88.24|85.84|0
1660915500000|2022-08-19 13:25:00|90.33|87.93|90.32|87.92|90.85|88.45|89.28|86.88|0
1660915800000|2022-08-19 13:30:00|89.93|87.53|88.02|85.62|91.55|89.15|87.63|85.23|0
1660916100000|2022-08-19 13:35:00|88.41|86.01|87.23|84.83|89.99|87.59|86.19|83.79|0
1660916400000|2022-08-19 13:40:00|87.1|84.7|83.75|81.35|87.49|85.09|83.12|80.72|0
1660916700000|2022-08-19 13:45:00|82.99|80.59|82.35|79.95|83.87|81.47|81.73|79.33|0
1660917000000|2022-08-19 13:50:00|82.1|79.7|78.88|76.48|82.1|79.7|78.88|76.48|0
1660917300000|2022-08-19 13:55:00|78.51|76.11|80.47|78.07|81.96|79.56|76.69|74.29|0
1660917600000|2022-08-19 14:00:00|80.23|77.83|81.21|78.81|82.45|80.05|79.25|76.85|0
1660917900000|2022-08-19 14:05:00|81.45|79.05|79.61|77.21|82.45|80.05|79.49|77.09|0
1660918200000|2022-08-19 14:10:00|79.36|76.96|78.87|76.47|80.83|78.43|78.87|76.47|0
1660918500000|2022-08-19 14:15:00|79|76.6|79.62|77.22|80.45|78.05|78.15|75.75|0
1660918800000|2022-08-19 14:20:00|79.74|77.34|79.49|77.09|81.59|79.19|78.64|76.24|0
1660919100000|2022-08-19 14:25:00|79.61|77.21|79.98|77.58|80.59|78.19|78.15|75.75|0
1660919400000|2022-08-19 14:30:00|80.28|77.88|80.09|77.69|81.7|79.3|79.36|76.96|0
1660919700000|2022-08-19 14:35:00|79.97|77.57|80.21|77.81|80.58|78.18|79.36|76.96|0
1660920000000|2022-08-19 14:40:00|80.09|77.69|80.7|78.3|81.32|78.92|78.02|75.62|0
1660920300000|2022-08-19 14:45:00|80.57|78.17|81.43|79.03|81.81|79.41|80.45|78.05|0
1660920600000|2022-08-19 14:50:00|81.31|78.91|78.97|76.57|81.31|78.91|78|75.6|0
1660920900000|2022-08-19 14:55:00|78.85|76.45|76.8|74.4|79.46|77.06|76.56|74.16|0
1660921200000|2022-08-19 15:00:00|76.91|74.51|76.31|73.91|77.87|75.47|76.08|73.68|0
1660921500000|2022-08-19 15:05:00|76.19|73.79|74.62|72.42|77.15|74.75|73.11|70.91|0
1660921800000|2022-08-19 15:10:00|74.47|72.27|75.86|73.66|76.1|73.9|74.35|72.15|0
1660922100000|2022-08-19 15:15:00|75.74|73.54|76.56|74.36|76.57|74.37|75.15|72.95|0
1660922400000|2022-08-19 15:20:00|76.44|74.24|75.97|73.77|76.8|74.6|75.5|73.3|0
1660922700000|2022-08-19 15:25:00|76.09|73.89|75.86|73.66|77.03|74.83|75.15|72.95|0
1660923000000|2022-08-19 15:30:00|75.98|73.78|75.27|73.07|76.34|74.14|73.98|71.78|0
1660923300000|2022-08-19 15:35:00|75.15|72.95|76.33|74.13|76.81|74.61|75.15|72.95|0
1660923600000|2022-08-19 15:40:00|76.45|74.25|77.04|74.84|77.76|75.56|75.97|73.77|0
1660923900000|2022-08-19 15:45:00|77.16|74.96|79.12|76.92|79.73|77.53|76.68|74.48|0
1660924200000|2022-08-19 15:50:00|79.36|77.16|77.09|74.89|82|79.8|77.09|74.89|0
1660924500000|2022-08-19 15:55:00|76.97|74.77|76.61|74.41|77.21|75.01|76.25|74.05|0
1660924800000|2022-08-19 16:00:00|76.49|74.29|75.89|73.69|76.61|74.41|75.06|72.86|0
1660925100000|2022-08-19 16:05:00|76.01|73.81|75.05|72.85|76.24|74.04|74.93|72.73|0
1660925400000|2022-08-19 16:10:00|75.29|73.09|77.55|75.35|77.8|75.6|75.17|72.97|0
1660925700000|2022-08-19 16:15:00|77.67|75.47|78.52|76.32|79.25|77.05|77.67|75.47|0
1660926000000|2022-08-19 16:20:00|78.76|76.56|78.39|76.19|79|76.8|77.91|75.71|0
1660926300000|2022-08-19 16:25:00|78.27|76.07|76.94|74.74|78.27|76.07|76.46|74.26|0
1660926600000|2022-08-19 16:30:00|77.06|74.86|78.26|76.06|78.26|76.06|76.34|74.14|0
1660926900000|2022-08-19 16:35:00|78.14|75.94|80.95|78.75|81.07|78.87|78.02|75.82|0
1660927200000|2022-08-19 16:40:00|80.83|78.63|80.95|78.75|81.07|78.87|79.47|77.27|0
1660927500000|2022-08-19 16:45:00|80.82|78.62|79.58|77.38|81.69|79.49|79.58|77.38|0
1660927800000|2022-08-19 16:50:00|79.71|77.51|81.06|78.86|81.31|79.11|79.71|77.51|0
1660928100000|2022-08-19 16:55:00|81.18|78.98|80.43|78.23|82.43|80.23|80.43|78.23|0
1660928400000|2022-08-19 17:00:00|80.56|78.36|81.8|79.6|82.17|79.97|80.06|77.86|0
1660928700000|2022-08-19 17:05:00|81.92|79.72|80.67|78.47|81.92|79.72|79.81|77.61|0
1660929000000|2022-08-19 17:10:00|80.55|78.35|79.56|77.36|81.04|78.84|79.07|76.87|0
1660929300000|2022-08-19 17:15:00|79.68|77.48|79.06|76.86|80.29|78.09|78.94|76.74|0
1660929600000|2022-08-19 17:20:00|79.19|76.99|78.81|76.61|79.31|77.11|78.45|76.25|0
1660929900000|2022-08-19 17:25:00|78.69|76.49|77.96|75.76|78.94|76.74|77.72|75.52|0
1660930200000|2022-08-19 17:30:00|77.84|75.64|76.15|73.95|77.84|75.64|74.38|72.18|0
1660930500000|2022-08-19 17:35:00|76.21|74.01|74.04|71.84|76.21|74.01|73.45|71.25|0
1660930800000|2022-08-19 17:40:00|74.15|71.95|74.74|72.54|75.1|72.9|74.04|71.84|0
1660931100000|2022-08-19 17:45:00|74.51|72.31|75.34|73.14|75.46|73.26|74.39|72.19|0
1660931400000|2022-08-19 17:50:00|75.46|73.26|76.78|74.58|76.78|74.58|75.1|72.9|0
1660931700000|2022-08-19 17:55:00|76.9|74.7|76.89|74.69|77.38|75.18|76.29|74.09|0
1660932000000|2022-08-19 18:00:00|76.77|74.57|76.64|74.44|77.13|74.93|75.92|73.72|0
1660932300000|2022-08-19 18:05:00|76.52|74.32|76.28|74.08|77.13|74.93|75.92|73.72|0
1660932600000|2022-08-19 18:10:00|76.16|73.96|73.65|71.45|76.28|74.08|73.65|71.45|0
1660932900000|2022-08-19 18:15:00|73.53|71.33|73.17|70.97|73.88|71.68|72.94|70.74|0
1660933200000|2022-08-19 18:20:00|73.05|70.85|73.99|71.79|74.11|71.91|72.7|70.5|0
1660933500000|2022-08-19 18:25:00|73.87|71.67|74.58|72.38|74.82|72.62|73.4|71.2|0
1660933800000|2022-08-19 18:30:00|74.46|72.26|74.69|72.49|75.05|72.85|73.39|71.19|0
1660934100000|2022-08-19 18:35:00|74.57|72.37|73.15|70.95|74.81|72.61|73.15|70.95|0
1660934400000|2022-08-19 18:40:00|73.27|71.07|73.62|71.42|73.97|71.77|72.21|70.01|0
1660934700000|2022-08-19 18:45:00|73.73|71.53|73.85|71.65|74.32|72.12|73.03|70.83|0
1660935000000|2022-08-19 18:50:00|73.97|71.77|71.85|69.65|74.08|71.88|71.73|69.53|0
1660935300000|2022-08-19 18:55:00|72.08|69.88|71.61|69.41|72.66|70.46|70.69|68.49|0
1660935600000|2022-08-19 19:00:00|71.73|69.53|70.21|68.01|72.19|69.99|69.28|67.08|0
1660935900000|2022-08-19 19:05:00|70.32|68.12|69.98|67.78|70.89|68.69|69.52|67.32|0
1660936200000|2022-08-19 19:10:00|70.09|67.89|73.68|71.48|73.8|71.6|70.09|67.89|0
1660936500000|2022-08-19 19:15:00|73.56|71.36|73.67|71.47|74.98|72.78|72.97|70.77|0
1660936800000|2022-08-19 19:20:00|73.79|71.59|73.9|71.7|74.73|72.53|73.2|71|0
1660937100000|2022-08-19 19:25:00|74.14|71.94|72.95|70.75|74.58|72.38|72.13|69.93|0
1660937400000|2022-08-19 19:30:00|73.07|70.87|72.48|70.28|74.02|71.82|72.13|69.93|0
1660937700000|2022-08-19 19:35:00|72.6|70.4|72.47|70.27|73.3|71.1|72.01|69.81|0
1660938000000|2022-08-19 19:40:00|72.36|70.16|72.94|70.74|73.06|70.86|71.42|69.22|0
1660938300000|2022-08-19 19:45:00|73.06|70.86|73.74|71.54|73.74|71.54|71.41|69.21|0
1660938600000|2022-08-19 19:50:00|74.1|71.9|73.98|71.78|76.13|73.93|73.27|71.07|0
1660938900000|2022-08-19 19:55:00|74.45|72.25|73.38|71.18|74.92|72.72|73.38|71.18|0
1660939200000|2022-08-19 20:00:00|73.26|71.06|73.38|71.18|73.73|71.53|72.79|70.59|0
1660939500000|2022-08-19 20:05:00|73.49|71.29|73.84|71.64|73.84|71.64|73.14|70.94|0
1660939800000|2022-08-19 20:10:00|73.72|71.52|73.37|71.17|73.84|71.64|73.01|70.81|0
1661128200000|2022-08-22 00:30:00|64.72|61.92|65.69|62.89|65.8|63|64.61|61.81|0
1661128500000|2022-08-22 00:35:00|65.79|62.99|65.9|63.1|66.67|63.87|65.74|62.94|0
1661128800000|2022-08-22 00:40:00|65.79|62.99|65.89|63.09|66.01|63.21|65.46|62.66|0
1661129100000|2022-08-22 00:45:00|66|63.2|66.1|63.3|66.16|63.36|65.57|62.77|0
1661129400000|2022-08-22 00:50:00|66|63.2|65.33|62.53|66.1|63.3|65.33|62.53|0
1661129700000|2022-08-22 00:55:00|65.23|62.43|64.47|61.67|65.55|62.75|64.15|61.35|0
1661130000000|2022-08-22 01:00:00|64.36|61.56|64.68|61.88|65|62.2|64.36|61.56|0
1661130300000|2022-08-22 01:05:00|64.73|61.93|64.46|61.66|64.89|62.09|64.14|61.34|0
1661130600000|2022-08-22 01:10:00|64.56|61.76|65.1|62.3|65.21|62.41|64.35|61.55|0
1661130900000|2022-08-22 01:15:00|64.88|62.08|65.09|62.29|65.42|62.62|64.66|61.86|0
1661131200000|2022-08-22 01:20:00|65.31|62.51|66.06|63.26|66.66|63.86|65.31|62.51|0
1661131500000|2022-08-22 01:25:00|66.28|63.48|66.82|64.02|67.16|64.36|66.06|63.26|0
1661131800000|2022-08-22 01:30:00|66.71|63.91|67.15|64.35|67.26|64.46|66.6|63.8|0
1661132100000|2022-08-22 01:35:00|67.26|64.46|67.03|64.23|67.48|64.68|66.65|63.85|0
1661132400000|2022-08-22 01:40:00|67.14|64.34|66.81|64.01|67.47|64.67|66.81|64.01|0
1661132700000|2022-08-22 01:45:00|66.92|64.12|66.58|63.78|67.25|64.45|66.58|63.78|0
1661133000000|2022-08-22 01:50:00|66.69|63.89|66.47|63.67|66.91|64.11|66.36|63.56|0
1661133300000|2022-08-22 01:55:00|66.36|63.56|66.68|63.88|67.01|64.21|66.36|63.56|0
1661133600000|2022-08-22 02:00:00|66.79|63.99|66.9|64.1|67.01|64.21|66.57|63.77|0
1661133900000|2022-08-22 02:05:00|66.95|64.15|67.33|64.53|67.45|64.65|66.95|64.15|0
1661134200000|2022-08-22 02:10:00|67.22|64.42|67.11|64.31|67.49|64.69|67|64.2|0
1661134500000|2022-08-22 02:15:00|67|64.2|67.1|64.3|67.32|64.52|66.66|63.86|0
1661134800000|2022-08-22 02:20:00|67.21|64.41|67.43|64.63|67.54|64.74|67.21|64.41|0
1661135100000|2022-08-22 02:25:00|67.32|64.52|67.2|64.4|68.09|65.29|67.09|64.29|0
1661135400000|2022-08-22 02:30:00|67.31|64.51|67.64|64.84|67.75|64.95|67.2|64.4|0
1661135700000|2022-08-22 02:35:00|67.69|64.89|67.74|64.94|67.85|65.05|67.41|64.61|0
1661136000000|2022-08-22 02:40:00|67.63|64.83|67.18|64.38|67.74|64.94|67.18|64.38|0
1661136300000|2022-08-22 02:45:00|67.29|64.49|67.73|64.93|67.84|65.04|67.29|64.49|0
1661136600000|2022-08-22 02:50:00|67.84|65.04|70.38|67.58|70.38|67.58|67.84|65.04|0
1661136900000|2022-08-22 02:55:00|70.5|67.7|70.72|67.92|70.83|68.03|70.16|67.36|0
1661137200000|2022-08-22 03:00:00|70.6|67.8|69.92|67.12|70.6|67.8|69.92|67.12|0
1661137500000|2022-08-22 03:05:00|69.81|67.01|69.8|67|69.92|67.12|69.69|66.89|0
1661137800000|2022-08-22 03:10:00|69.91|67.11|69.57|66.77|69.91|67.11|69.46|66.66|0
1661138100000|2022-08-22 03:15:00|69.46|66.66|69.34|66.54|69.57|66.77|69.23|66.43|0
1661138400000|2022-08-22 03:20:00|69.45|66.65|69.34|66.54|69.45|66.65|69.11|66.31|0
1661138700000|2022-08-22 03:25:00|69.39|66.59|69.44|66.64|69.45|66.65|68.89|66.09|0
1661139000000|2022-08-22 03:30:00|69.55|66.75|68.43|65.63|69.55|66.75|68.43|65.63|0
1661139300000|2022-08-22 03:35:00|68.54|65.74|68.43|65.63|68.65|65.85|68.32|65.52|0
1661139600000|2022-08-22 03:40:00|68.54|65.74|68.31|65.51|68.65|65.85|68.2|65.4|0
1661139900000|2022-08-22 03:45:00|68.42|65.62|68.3|65.5|68.42|65.62|68.08|65.28|0
1661140200000|2022-08-22 03:50:00|68.19|65.39|68.02|65.22|68.41|65.61|67.91|65.11|0
1661140500000|2022-08-22 03:55:00|68.08|65.28|68.29|65.49|68.29|65.49|67.91|65.11|0
1661140800000|2022-08-22 04:00:00|68.18|65.38|67.84|65.04|68.29|65.49|67.84|65.04|0
1661141100000|2022-08-22 04:05:00|67.9|65.1|67.51|64.71|68.06|65.26|67.51|64.71|0
1661141400000|2022-08-22 04:10:00|67.4|64.6|67.5|64.7|67.84|65.04|67.4|64.6|0
1661141700000|2022-08-22 04:15:00|67.55|64.75|67.72|64.92|67.72|64.92|67.28|64.48|0
1661142000000|2022-08-22 04:20:00|67.77|64.97|67.93|65.13|67.94|65.14|67.71|64.91|0
1661142300000|2022-08-22 04:25:00|67.82|65.02|67.38|64.58|67.82|65.02|67.27|64.47|0
1661142600000|2022-08-22 04:30:00|67.37|64.57|67.15|64.35|67.59|64.79|67.04|64.24|0
1661142900000|2022-08-22 04:35:00|67.2|64.4|67.25|64.45|67.26|64.46|67.15|64.35|0
1661143200000|2022-08-22 04:40:00|67.14|64.34|66.81|64.01|67.25|64.45|66.81|64.01|0
1661143500000|2022-08-22 04:45:00|66.92|64.12|66.48|63.68|66.97|64.17|66.37|63.57|0
1661143800000|2022-08-22 04:50:00|66.58|63.78|66.36|63.56|66.69|63.89|66.25|63.45|0
1661144100000|2022-08-22 04:55:00|66.25|63.45|66.25|63.45|66.58|63.78|66.14|63.34|0
1661144400000|2022-08-22 05:00:00|66.36|63.56|66.35|63.55|66.79|63.99|66.14|63.34|0
1661144700000|2022-08-22 05:05:00|66.24|63.44|66.29|63.49|66.45|63.65|65.91|63.11|0
1661145000000|2022-08-22 05:10:00|66.24|63.44|66.01|63.21|66.56|63.76|65.69|62.89|0
1661145300000|2022-08-22 05:15:00|66.12|63.32|66.99|64.19|67.1|64.3|65.9|63.1|0
1661145600000|2022-08-22 05:20:00|67.1|64.3|66.87|64.07|67.54|64.74|66.77|63.97|0
1661145900000|2022-08-22 05:25:00|66.76|63.96|67.09|64.29|67.09|64.29|66.65|63.85|0
1661146200000|2022-08-22 05:30:00|67.2|64.4|66.32|63.52|67.36|64.56|66.21|63.41|0
1661146500000|2022-08-22 05:35:00|66.21|63.41|65.55|62.75|66.21|63.41|65.55|62.75|0
1661146800000|2022-08-22 05:40:00|65.66|62.86|65.54|62.74|65.77|62.97|65.44|62.64|0
1661147100000|2022-08-22 05:45:00|65.43|62.63|65.21|62.41|65.65|62.85|65.1|62.3|0
1661147400000|2022-08-22 05:50:00|65.32|62.52|65.32|62.52|65.43|62.63|64.99|62.19|0
1661147700000|2022-08-22 05:55:00|65.21|62.41|65.2|62.4|65.53|62.73|65.09|62.29|0
1661148000000|2022-08-22 06:00:00|65.31|62.51|64.77|61.97|65.96|63.16|64.34|61.54|0
1661148300000|2022-08-22 06:05:00|64.88|62.08|63.7|60.9|64.88|62.08|63.28|60.48|0
1661148600000|2022-08-22 06:10:00|63.64|60.84|63.69|60.89|64.23|61.43|63.27|60.47|0
1661148900000|2022-08-22 06:15:00|63.59|60.79|64.97|62.17|65.18|62.38|63.16|60.36|0
1661149200000|2022-08-22 06:20:00|64.86|62.06|65.39|62.59|65.5|62.7|64.86|62.06|0
1661149500000|2022-08-22 06:25:00|65.29|62.49|64.63|61.83|65.5|62.7|64.31|61.51|0
1661149800000|2022-08-22 06:30:00|64.42|61.62|63.99|61.19|65.92|63.12|63.99|61.19|0
1661150100000|2022-08-22 06:35:00|63.94|61.14|63.56|60.76|64.57|61.77|63.56|60.76|0
1661150400000|2022-08-22 06:40:00|63.67|60.87|63.87|61.07|64.51|61.71|63.67|60.87|0
1661150700000|2022-08-22 06:45:00|63.82|61.02|63.97|61.17|64.72|61.92|63.45|60.65|0
1661151000000|2022-08-22 06:50:00|64.03|61.23|64.71|61.91|64.93|62.13|64.03|61.23|0
1661151300000|2022-08-22 06:55:00|64.82|62.02|65.35|62.55|65.35|62.55|64.5|61.7|0
1661151600000|2022-08-22 07:00:00|65.29|62.49|65.99|63.19|66.31|63.51|64.17|61.37|0
1661151900000|2022-08-22 07:05:00|65.9|63.7|65.14|62.94|67.43|65.23|64.98|62.78|0
1661152200000|2022-08-22 07:10:00|65.2|63|65.25|63.05|65.9|63.7|64.71|62.51|0
1661152500000|2022-08-22 07:15:00|65.57|63.37|63.54|61.34|65.83|63.63|63.43|61.23|0
1661152800000|2022-08-22 07:20:00|63.32|61.12|64.17|61.97|64.6|62.4|63.32|61.12|0
1661153100000|2022-08-22 07:25:00|64.11|61.91|60.2|58|64.32|62.12|60.2|58|0
1661153400000|2022-08-22 07:30:00|60.46|58.26|59.19|56.99|60.71|58.51|59.09|56.89|0
1661153700000|2022-08-22 07:35:00|59.29|57.09|60.19|57.99|60.6|58.4|59.29|57.09|0
1661154000000|2022-08-22 07:40:00|60.4|58.2|58.87|56.67|60.5|58.3|58.67|56.47|0
1661154300000|2022-08-22 07:45:00|58.77|56.57|57.87|55.67|59.17|56.97|57.87|55.67|0
1661154600000|2022-08-22 07:50:00|57.77|55.57|57.37|55.17|58.17|55.97|56.59|54.39|0
1661154900000|2022-08-22 07:55:00|57.47|55.27|57.37|55.17|57.81|55.61|56.88|54.68|0
1661155200000|2022-08-22 08:00:00|57.56|55.36|55.41|53.21|57.76|55.56|55.12|52.92|0
1661155500000|2022-08-22 08:05:00|55.27|53.07|55.89|53.69|56.67|54.47|55.03|52.83|0
1661155800000|2022-08-22 08:10:00|55.99|53.79|54.68|52.48|56.08|53.88|54.54|52.34|0
1661156100000|2022-08-22 08:15:00|54.83|52.63|57.17|54.97|57.66|55.46|54.44|52.24|0
1661156400000|2022-08-22 08:20:00|57.27|55.07|56.98|54.78|58.05|55.85|56.98|54.78|0
1661156700000|2022-08-22 08:25:00|57.07|54.87|56.81|54.61|58.04|55.84|56.59|54.39|0
1661157000000|2022-08-22 08:30:00|56.71|54.51|55.08|52.88|57.03|54.83|54.99|52.79|0
1661157300000|2022-08-22 08:35:00|54.89|52.69|55.55|53.35|55.94|53.74|54.8|52.6|0
1661157600000|2022-08-22 08:40:00|55.36|53.16|55.31|53.11|55.65|53.45|54.13|51.93|0
1661157900000|2022-08-22 08:45:00|55.26|53.06|55.93|53.73|56.12|53.92|54.88|52.68|0
1661158200000|2022-08-22 08:50:00|55.97|53.77|55.92|53.72|56.31|54.11|55.54|53.34|0
1661158500000|2022-08-22 08:55:00|55.82|53.62|56.54|54.34|56.98|54.78|55.63|53.43|0
1661158800000|2022-08-22 09:00:00|56.3|54.1|55.24|53.04|56.49|54.29|55.24|53.04|0
1661159100000|2022-08-22 09:05:00|55.19|52.99|55.81|53.61|56|53.8|54.95|52.75|0
1661159400000|2022-08-22 09:10:00|55.85|53.65|55.71|53.51|56.48|54.28|55.23|53.03|0
1661159700000|2022-08-22 09:15:00|55.66|53.46|56.47|54.27|56.76|54.56|55.32|53.12|0
1661160000000|2022-08-22 09:20:00|56.57|54.37|55.69|53.49|56.62|54.42|55.41|53.21|0
1661160300000|2022-08-22 09:25:00|55.74|53.54|55.4|53.2|55.79|53.59|55.02|52.82|0
1661160600000|2022-08-22 09:30:00|55.45|53.25|53.51|51.31|55.45|53.25|53.23|51.03|0
1661160900000|2022-08-22 09:35:00|53.46|51.26|53.31|51.11|54.11|51.91|53.04|50.84|0
1661161200000|2022-08-22 09:40:00|53.27|51.07|53.31|51.11|53.59|51.39|53.12|50.92|0
1661161500000|2022-08-22 09:45:00|53.35|51.15|54.66|52.46|54.71|52.51|53.35|51.15|0
1661161800000|2022-08-22 09:50:00|54.71|52.51|55.47|53.27|55.66|53.46|54.62|52.42|0
1661162100000|2022-08-22 09:55:00|55.57|53.37|55.27|53.07|55.85|53.65|55.18|52.98|0
1661162400000|2022-08-22 10:00:00|55.18|52.98|55.08|52.88|55.66|53.46|54.98|52.78|0
1661162700000|2022-08-22 10:05:00|55.12|52.92|56.13|53.93|56.52|54.32|55.12|52.92|0
1661163000000|2022-08-22 10:10:00|56.03|53.83|56.51|54.31|57.39|55.19|56.03|53.83|0
1661163300000|2022-08-22 10:15:00|56.55|54.35|56.89|54.69|57.19|54.99|56.51|54.31|0
1661163600000|2022-08-22 10:20:00|56.84|54.64|56.79|54.59|56.99|54.79|56.45|54.25|0
1661163900000|2022-08-22 10:25:00|56.74|54.54|56.01|53.81|56.74|54.54|56.01|53.81|0
1661164200000|2022-08-22 10:30:00|55.96|53.76|55.91|53.71|56.3|54.1|55.52|53.32|0
1661164500000|2022-08-22 10:35:00|55.81|53.61|56.48|54.28|56.68|54.48|55.71|53.51|0
1661164800000|2022-08-22 10:40:00|56.38|54.18|55.46|53.26|56.67|54.47|55.32|53.12|0
1661165100000|2022-08-22 10:45:00|55.51|53.31|56.57|54.37|56.57|54.37|55.22|53.02|0
1661165400000|2022-08-22 10:50:00|56.52|54.32|57.05|54.85|57.15|54.95|56.37|54.17|0
1661165700000|2022-08-22 10:55:00|56.95|54.75|56.56|54.36|57.29|55.09|56.17|53.97|0
1661166000000|2022-08-22 11:00:00|56.75|54.55|56.94|54.74|57.43|55.23|56.74|54.54|0
1661166300000|2022-08-22 11:05:00|56.84|54.64|56.35|54.15|56.94|54.74|56.35|54.15|0
1661166600000|2022-08-22 11:10:00|56.45|54.25|57.03|54.83|57.22|55.02|56.35|54.15|0
1661166900000|2022-08-22 11:15:00|57.12|54.92|56.53|54.33|57.32|55.12|56.44|54.24|0
1661167200000|2022-08-22 11:20:00|56.63|54.43|57.01|54.81|57.9|55.7|56.43|54.23|0
1661167500000|2022-08-22 11:25:00|56.82|54.62|55.99|53.79|56.92|54.72|55.75|53.55|0
1661167800000|2022-08-22 11:30:00|56.04|53.84|55.31|53.11|56.04|53.84|55.07|52.87|0
1661168100000|2022-08-22 11:35:00|55.26|53.06|55.74|53.54|55.83|53.63|54.88|52.68|0
1661168400000|2022-08-22 11:40:00|55.64|53.44|55.73|53.53|55.73|53.53|55.07|52.87|0
1661168700000|2022-08-22 11:45:00|55.83|53.63|55.44|53.24|55.92|53.72|55.34|53.14|0
1661169000000|2022-08-22 11:50:00|55.34|53.14|55.86|53.66|56.11|53.91|55.15|52.95|0
1661169300000|2022-08-22 11:55:00|55.91|53.71|56.2|54|56.69|54.49|55.53|53.33|0
1661169600000|2022-08-22 12:00:00|56.3|54.1|55.04|52.84|56.34|54.14|55.04|52.84|0
1661169900000|2022-08-22 12:05:00|55.14|52.94|54.15|51.95|55.47|53.27|53.6|51.4|0
1661170200000|2022-08-22 12:10:00|54.24|52.04|53.76|51.56|54.34|52.14|53.67|51.47|0
1661170500000|2022-08-22 12:15:00|53.86|51.66|54.33|52.13|54.52|52.32|53.67|51.47|0
1661170800000|2022-08-22 12:20:00|54.23|52.03|54.23|52.03|54.66|52.46|53.94|51.74|0
1661171100000|2022-08-22 12:25:00|54.13|51.93|54.22|52.02|54.23|52.03|53.47|51.27|0
1661171400000|2022-08-22 12:30:00|54.32|52.12|54.27|52.07|55.17|52.97|53.84|51.64|0
1661171700000|2022-08-22 12:35:00|54.17|51.97|53.98|51.78|54.55|52.35|53.79|51.59|0
1661172000000|2022-08-22 12:40:00|53.88|51.68|54.11|51.91|54.36|52.16|53.69|51.49|0
1661172300000|2022-08-22 12:45:00|54.21|52.01|54.06|51.86|54.45|52.25|53.22|51.02|0
1661172600000|2022-08-22 12:50:00|53.97|51.77|54.06|51.86|54.34|52.14|53.59|51.39|0
1661172900000|2022-08-22 12:55:00|54.01|51.81|53.2|51|54.25|52.05|53.2|51|0
1661173200000|2022-08-22 13:00:00|53.3|51.1|53.76|51.56|53.86|51.66|52.83|50.63|0
1661173500000|2022-08-22 13:05:00|53.86|51.66|54.14|51.94|54.23|52.03|53.57|51.37|0
1661173800000|2022-08-22 13:10:00|54.23|52.03|53.66|51.46|54.42|52.22|53.28|51.08|0
1661174100000|2022-08-22 13:15:00|53.75|51.55|53.94|51.74|54.22|52.02|53.56|51.36|0
1661174400000|2022-08-22 13:20:00|53.84|51.64|53.74|51.54|54.31|52.11|53.18|50.98|0
1661174700000|2022-08-22 13:25:00|53.69|51.49|52.98|50.78|54.02|51.82|52.98|50.78|0
1661175000000|2022-08-22 13:30:00|52.89|50.69|50.54|48.34|54.15|51.95|50.54|48.34|0
1661175300000|2022-08-22 13:35:00|50.45|48.25|50.31|48.11|51.67|49.47|49.64|47.44|0
1661175600000|2022-08-22 13:40:00|50.4|48.2|52.13|49.93|52.87|50.67|49.77|47.57|0
1661175900000|2022-08-22 13:45:00|52.17|49.97|48.78|46.58|52.17|49.97|48.78|46.58|0
1661176200000|2022-08-22 13:50:00|48.87|46.67|49.84|47.64|50.11|47.91|47.99|45.79|0
1661176500000|2022-08-22 13:55:00|49.75|47.55|50.1|47.9|50.74|48.54|49.7|47.5|0
1661176800000|2022-08-22 14:00:00|49.75|47.55|48.33|46.13|49.75|47.55|48.24|46.04|0
1661177100000|2022-08-22 14:05:00|48.42|46.22|47.53|45.33|48.69|46.49|46.23|44.03|0
1661177400000|2022-08-22 14:10:00|47.62|45.42|47.29|45.09|48.78|46.58|47.03|44.83|0
1661177700000|2022-08-22 14:15:00|47.2|45|46.68|44.48|47.72|45.52|46.16|43.96|0
1661178000000|2022-08-22 14:20:00|46.59|44.39|44.39|42.19|46.59|44.39|44.39|42.19|0
1661178300000|2022-08-22 14:25:00|44.48|42.28|44.8|42.6|46.07|43.87|44.23|42.03|0
1661178600000|2022-08-22 14:30:00|44.64|42.44|44.22|42.02|45.98|43.78|43.68|41.48|0
1661178900000|2022-08-22 14:35:00|44.3|42.1|45.46|43.26|45.63|43.43|44.13|41.93|0
1661179200000|2022-08-22 14:40:00|45.3|43.1|45.37|43.17|46.74|44.54|45.13|42.93|0
1661179500000|2022-08-22 14:45:00|45.46|43.26|46.05|43.85|46.65|44.45|45.37|43.17|0
1661179800000|2022-08-22 14:50:00|46.22|44.02|44.53|42.33|46.22|44.02|44.03|41.83|0
1661180100000|2022-08-22 14:55:00|44.61|42.41|43.04|40.84|44.94|42.74|43.04|40.84|0
1661180400000|2022-08-22 15:00:00|42.96|40.76|44.68|42.48|45.1|42.9|42.96|40.76|0
1661180700000|2022-08-22 15:05:00|44.77|42.57|45.21|43.01|45.63|43.43|43.7|41.5|0
1661181000000|2022-08-22 15:10:00|45.29|43.09|45.71|43.51|45.79|43.59|44.13|41.93|0
1661181300000|2022-08-22 15:15:00|45.54|43.34|45.66|43.46|46.55|44.35|45.24|43.04|0
1661181600000|2022-08-22 15:20:00|45.58|43.38|45.74|43.54|46.26|44.06|45.4|43.2|0
1661181900000|2022-08-22 15:25:00|45.66|43.46|44.98|42.78|45.83|43.63|44.9|42.7|0
1661182200000|2022-08-22 15:30:00|45.06|42.86|46.16|43.96|46.33|44.13|44.39|42.19|0
1661182500000|2022-08-22 15:35:00|46.33|44.13|46.07|43.87|47.01|44.81|45.73|43.53|0
1661182800000|2022-08-22 15:40:00|46.15|43.95|46.23|44.03|47.31|45.11|46.15|43.95|0
1661183100000|2022-08-22 15:45:00|46.06|43.86|46.06|43.86|46.83|44.63|45.29|43.09|0
1661183400000|2022-08-22 15:50:00|46.4|44.2|46.52|44.32|47.17|44.97|46.09|43.89|0
1661183700000|2022-08-22 15:55:00|46.48|44.28|46.34|44.14|47.21|45.01|46|43.8|0
1661184000000|2022-08-22 16:00:00|46.43|44.23|46.51|44.31|47.38|45.18|46|43.8|0
1661184300000|2022-08-22 16:05:00|46.42|44.22|45.06|42.86|46.85|44.65|45.06|42.86|0
1661184600000|2022-08-22 16:10:00|44.97|42.77|44.8|42.6|45.48|43.28|44.55|42.35|0
1661184900000|2022-08-22 16:15:00|44.72|42.52|45.18|42.98|45.44|43.24|44.51|42.31|0
1661185200000|2022-08-22 16:20:00|45.1|42.9|46.63|44.43|46.89|44.69|45.1|42.9|0
1661185500000|2022-08-22 16:25:00|46.72|44.52|44.92|42.72|46.98|44.78|44.71|42.51|0
1661185800000|2022-08-22 16:30:00|44.84|42.64|45.08|42.88|45.43|43.23|44.5|42.3|0
1661186100000|2022-08-22 16:35:00|45|42.8|46.5|44.3|46.76|44.56|44.92|42.72|0
1661186400000|2022-08-22 16:40:00|46.41|44.21|44.46|42.26|46.41|44.21|44.46|42.26|0
1661186700000|2022-08-22 16:45:00|44.55|42.35|44.96|42.76|45.38|43.18|43.8|41.6|0
1661187000000|2022-08-22 16:50:00|45.04|42.84|45.29|43.09|45.38|43.18|44.62|42.42|0
1661187300000|2022-08-22 16:55:00|45.38|43.18|45.37|43.17|45.46|43.26|44.62|42.42|0
1661187600000|2022-08-22 17:00:00|45.46|43.26|43.95|41.75|45.54|43.34|43.86|41.66|0
1661187900000|2022-08-22 17:05:00|43.86|41.66|43.78|41.58|44.11|41.91|43.53|41.33|0
1661188200000|2022-08-22 17:10:00|43.69|41.49|43.44|41.24|43.94|41.74|42.63|40.43|0
1661188500000|2022-08-22 17:15:00|43.36|41.16|43.11|40.91|43.61|41.41|42.71|40.51|0
1661188800000|2022-08-22 17:20:00|42.95|40.75|42.46|40.26|43.6|41.4|42.3|40.1|0
1661189100000|2022-08-22 17:25:00|42.5|40.3|42.05|39.85|42.86|40.66|41.77|39.57|0
1661189400000|2022-08-22 17:30:00|41.89|39.69|41.54|39.34|41.97|39.77|40.39|38.19|0
1661189700000|2022-08-22 17:35:00|41.38|39.18|41.7|39.5|42.18|39.98|40.33|38.13|0
1661190000000|2022-08-22 17:40:00|41.63|39.43|41.94|39.74|42.33|40.13|41.63|39.43|0
1661190300000|2022-08-22 17:45:00|41.86|39.66|41.77|39.57|42.25|40.05|41.7|39.5|0
1661190600000|2022-08-22 17:50:00|41.62|39.42|41.69|39.49|42.09|39.89|41.46|39.26|0
1661190900000|2022-08-22 17:55:00|41.53|39.33|40.83|38.63|41.61|39.41|40.52|38.32|0
1661191200000|2022-08-22 18:00:00|40.75|38.55|40.36|38.16|41.21|39.01|40.36|38.16|0
1661191500000|2022-08-22 18:05:00|40.28|38.08|40.28|38.08|41.13|38.93|40.21|38.01|0
1661191800000|2022-08-22 18:10:00|40.2|38|41.25|39.05|41.33|39.13|40.05|37.85|0
1661192100000|2022-08-22 18:15:00|41.33|39.13|41.4|39.2|41.71|39.51|40.78|38.58|0
1661192400000|2022-08-22 18:20:00|41.48|39.28|41.24|39.04|41.87|39.67|41.16|38.96|0
1661192700000|2022-08-22 18:25:00|41.16|38.96|41|38.8|41.55|39.35|40.92|38.72|0
1661193000000|2022-08-22 18:30:00|40.92|38.72|40.69|38.49|41.31|39.11|40.38|38.18|0
1661193300000|2022-08-22 18:35:00|40.61|38.41|40.38|38.18|40.92|38.72|40.23|38.03|0
1661193600000|2022-08-22 18:40:00|40.3|38.1|39.31|37.11|40.38|38.18|39.31|37.11|0
1661193900000|2022-08-22 18:45:00|39.39|37.19|39.38|37.18|39.84|37.64|39.23|37.03|0
1661194200000|2022-08-22 18:50:00|39.31|37.11|39.15|36.95|39.91|37.71|39|36.8|0
1661194500000|2022-08-22 18:55:00|39.23|37.03|39.6|37.4|39.75|37.55|38.7|36.5|0
1661194800000|2022-08-22 19:00:00|39.67|37.47|40.35|38.15|41.05|38.85|39.6|37.4|0
1661195100000|2022-08-22 19:05:00|40.2|38|40.96|38.76|41.04|38.84|39.97|37.77|0
1661195400000|2022-08-22 19:10:00|41.04|38.84|41.81|39.61|42.05|39.85|41.04|38.84|0
1661195700000|2022-08-22 19:15:00|41.89|39.69|39.66|37.46|42.44|40.24|39.66|37.46|0
1661196000000|2022-08-22 19:20:00|39.74|37.54|40.58|38.38|40.66|38.46|39.51|37.31|0
1661196300000|2022-08-22 19:25:00|40.66|38.46|39.42|37.22|41.05|38.85|39.27|37.07|0
1661196600000|2022-08-22 19:30:00|39.57|37.37|38.59|36.39|39.88|37.68|38.29|36.09|0
1661196900000|2022-08-22 19:35:00|38.51|36.31|39.95|37.75|40.33|38.13|38.51|36.31|0
1661197200000|2022-08-22 19:40:00|40.02|37.82|37.18|34.98|40.02|37.82|37.18|34.98|0
1661197500000|2022-08-22 19:45:00|37.25|35.05|39|36.8|39.08|36.88|37.18|34.98|0
1661197800000|2022-08-22 19:50:00|38.78|36.58|39.91|37.71|41.15|38.95|38.78|36.58|0
1661198100000|2022-08-22 19:55:00|40.14|37.94|40.83|38.63|40.83|38.63|39.14|36.94|0
1661198400000|2022-08-22 20:00:00|40.98|38.78|41.13|38.93|41.37|39.17|40.59|38.39|0
1661198700000|2022-08-22 20:05:00|41.37|39.17|40.39|38.19|41.38|39.18|40.23|38.03|0
1661199000000|2022-08-22 20:10:00|40.31|38.11|40.69|38.49|40.93|38.73|40.23|38.03|0
1661199300000|2022-08-22 20:15:00|40.99|38.19|40.83|38.03|41.07|38.27|40.52|37.72|0
1661199600000|2022-08-22 20:20:00|40.75|37.95|41.37|38.57|41.37|38.57|40.75|37.95|0
1661199900000|2022-08-22 20:25:00|41.3|38.5|41.37|38.57|41.53|38.73|41.22|38.42|0
1661200200000|2022-08-22 20:30:00|41.45|38.65|41.44|38.64|41.6|38.8|41.33|38.53|0
1661200500000|2022-08-22 20:35:00|41.52|38.72|41.28|38.48|41.6|38.8|41.28|38.48|0
1661200800000|2022-08-22 20:40:00|41.36|38.56|41.35|38.55|41.47|38.67|41.28|38.48|0
1661201100000|2022-08-22 20:45:00|41.43|38.63|41.54|38.74|41.54|38.74|41.27|38.47|0
1661201400000|2022-08-22 20:50:00|41.51|38.71|41.54|38.74|41.58|38.78|41.42|38.62|0
1661201700000|2022-08-22 20:55:00|41.5|38.7|41.46|38.66|41.66|38.86|41.34|38.54|0
1661202000000|2022-08-22 21:00:00|41.42|38.62|41.45|38.65|41.49|38.69|41.29|38.49|0
1661202300000|2022-08-22 21:05:00|41.44|38.64|41.23|38.43|41.5|38.7|41.23|38.43|0
1661202600000|2022-08-22 21:10:00|41.26|38.46|41.45|38.65|41.45|38.65|41.18|38.38|0
1661202900000|2022-08-22 21:15:00|41.46|38.66|41.49|38.69|41.49|38.69|41.44|38.64|0
1661203200000|2022-08-22 21:20:00|41.44|38.64|41.49|38.69|41.49|38.69|41.44|38.64|0
1661203500000|2022-08-22 21:25:00|41.48|38.68|41.42|38.62|41.48|38.68|41.42|38.62|0
1661203800000|2022-08-22 21:30:00|41.43|38.63|41.42|38.62|41.43|38.63|41.42|38.62|0
1661204100000|2022-08-22 21:35:00|41.43|38.63|41.54|38.74|41.54|38.74|41.43|38.63|0
1661204400000|2022-08-22 21:40:00|41.53|38.73|41.52|38.72|41.54|38.74|41.45|38.65|0
1661204700000|2022-08-22 21:45:00|41.54|38.74|41.44|38.64|41.54|38.74|41.44|38.64|0
1661205000000|2022-08-22 21:50:00|41.41|38.61|41.47|38.67|41.49|38.69|41.4|38.6|0
1661205300000|2022-08-22 21:55:00|41.37|38.57|41.49|38.69|41.54|38.74|41.37|38.57|0
1661205600000|2022-08-22 22:00:00|41.55|38.75|40.88|38.08|41.67|38.87|40.57|37.77|0
1661205900000|2022-08-22 22:05:00|40.8|38|41.58|38.78|41.58|38.78|40.8|38|0
1661206200000|2022-08-22 22:10:00|41.43|38.63|41.46|38.66|41.58|38.78|41.35|38.55|0
1661206500000|2022-08-22 22:15:00|41.5|38.7|41.1|38.3|41.5|38.7|41.02|38.22|0
1661206800000|2022-08-22 22:20:00|41.18|38.38|41.33|38.53|41.37|38.57|41.02|38.22|0
1661207100000|2022-08-22 22:25:00|41.41|38.61|41.41|38.61|41.64|38.84|41.41|38.61|0
1661207400000|2022-08-22 22:30:00|41.48|38.68|41.87|39.07|41.88|39.08|41.33|38.53|0
1661207700000|2022-08-22 22:35:00|41.91|39.11|42.11|39.31|42.19|39.39|41.87|39.07|0
1661208000000|2022-08-22 22:40:00|42.15|39.35|42.26|39.46|42.27|39.47|41.95|39.15|0
1661208300000|2022-08-22 22:45:00|42.1|39.3|42.34|39.54|42.42|39.62|42.02|39.22|0
1661208600000|2022-08-22 22:50:00|42.42|39.62|42.17|39.37|42.5|39.7|42.02|39.22|0
1661208900000|2022-08-22 22:55:00|42.09|39.29|42.09|39.29|42.25|39.45|42.09|39.29|0
1661209200000|2022-08-22 23:00:00|42.01|39.21|41.39|38.59|42.01|39.21|41.32|38.52|0
1661209500000|2022-08-22 23:05:00|41.35|38.55|41.39|38.59|41.55|38.75|41.27|38.47|0
1661209800000|2022-08-22 23:10:00|41.55|38.75|41.7|38.9|41.78|38.98|41.47|38.67|0
1661210100000|2022-08-22 23:15:00|41.74|38.94|41.31|38.51|41.78|38.98|41.31|38.51|0
1661210400000|2022-08-22 23:20:00|41.39|38.59|41.47|38.67|41.47|38.67|41.23|38.43|0
1661210700000|2022-08-22 23:25:00|41.39|38.59|40.91|38.11|41.39|38.59|40.75|37.95|0
1661211000000|2022-08-22 23:30:00|40.99|38.19|41.38|38.58|41.38|38.58|40.67|37.87|0
1661211300000|2022-08-22 23:35:00|41.34|38.54|41.37|38.57|41.53|38.73|41.29|38.49|0
1661211600000|2022-08-22 23:40:00|41.45|38.65|41.37|38.57|41.45|38.65|41.29|38.49|0
1661211900000|2022-08-22 23:45:00|41.29|38.49|41.6|38.8|41.64|38.84|41.21|38.41|0
1661212200000|2022-08-22 23:50:00|41.52|38.72|41.92|39.12|41.96|39.16|41.44|38.64|0
1661212500000|2022-08-22 23:55:00|42|39.2|41.99|39.19|42.16|39.36|41.75|38.95|0
1661212800000|2022-08-23 00:00:00|42.07|39.27|41.35|38.55|42.15|39.35|41.27|38.47|0
1661213100000|2022-08-23 00:05:00|41.27|38.47|41.38|38.58|41.78|38.98|41.27|38.47|0
1661213400000|2022-08-23 00:10:00|41.34|38.54|41.34|38.54|41.42|38.62|41.26|38.46|0
1661213700000|2022-08-23 00:15:00|41.42|38.62|41.89|39.09|42.05|39.25|40.94|38.14|0
1661214000000|2022-08-23 00:20:00|41.97|39.17|41.65|38.85|42.13|39.33|41.57|38.77|0
1661214300000|2022-08-23 00:25:00|41.73|38.93|42.2|39.4|42.29|39.49|41.48|38.68|0
1661214600000|2022-08-23 00:30:00|42.16|39.36|41.75|38.95|42.2|39.4|41.48|38.68|0
1661214900000|2022-08-23 00:35:00|41.72|38.92|41.39|38.59|41.91|39.11|41.39|38.59|0
1661215200000|2022-08-23 00:40:00|41.47|38.67|41.11|38.31|41.47|38.67|41.07|38.27|0
1661215500000|2022-08-23 00:45:00|41.15|38.35|41.22|38.42|41.38|38.58|41.07|38.27|0
1661215800000|2022-08-23 00:50:00|41.3|38.5|39.96|37.16|41.3|38.5|39.96|37.16|0
1661216100000|2022-08-23 00:55:00|40.04|37.24|39.49|36.69|40.19|37.39|39.26|36.46|0
1661216400000|2022-08-23 01:00:00|39.57|36.77|39.1|36.3|39.65|36.85|39.1|36.3|0
1661216700000|2022-08-23 01:05:00|39.18|36.38|40.26|37.46|40.34|37.54|39.18|36.38|0
1661217000000|2022-08-23 01:10:00|40.29|37.49|40.25|37.45|40.34|37.54|39.75|36.95|0
1661217300000|2022-08-23 01:15:00|40.33|37.53|40.4|37.6|40.41|37.61|40.01|37.21|0
1661217600000|2022-08-23 01:20:00|40.36|37.56|40.99|38.19|41.27|38.47|40.33|37.53|0
1661217900000|2022-08-23 01:25:00|40.95|38.15|40.94|38.14|41.11|38.31|40.71|37.91|0
1661218200000|2022-08-23 01:30:00|40.98|38.18|41.18|38.38|41.18|38.38|40.7|37.9|0
1661218500000|2022-08-23 01:35:00|41.1|38.3|40.07|37.27|41.1|38.3|39.61|36.81|0
1661218800000|2022-08-23 01:40:00|40.23|37.43|39.99|37.19|40.3|37.5|39.76|36.96|0
1661219100000|2022-08-23 01:45:00|39.95|37.15|40.3|37.5|40.61|37.81|39.6|36.8|0
1661219400000|2022-08-23 01:50:00|40.37|37.57|39.98|37.18|40.37|37.57|39.67|36.87|0
1661219700000|2022-08-23 01:55:00|39.9|37.1|39.51|36.71|40.06|37.26|39.36|36.56|0
1661220000000|2022-08-23 02:00:00|39.66|36.86|40.05|37.25|40.13|37.33|39.66|36.86|0
1661220300000|2022-08-23 02:05:00|39.97|37.17|40.12|37.32|40.59|37.79|39.97|37.17|0
1661220600000|2022-08-23 02:10:00|40.04|37.24|40.04|37.24|40.2|37.4|39.88|37.08|0
1661220900000|2022-08-23 02:15:00|40|37.2|39.88|37.08|40.35|37.55|39.88|37.08|0
1661221200000|2022-08-23 02:20:00|39.91|37.11|40.1|37.3|40.18|37.38|39.64|36.84|0
1661221500000|2022-08-23 02:25:00|40.18|37.38|39.94|37.14|40.18|37.38|39.87|37.07|0
1661221800000|2022-08-23 02:30:00|39.87|37.07|40.02|37.22|40.02|37.22|39.78|36.98|0
1661222100000|2022-08-23 02:35:00|40.09|37.29|40.52|37.72|40.8|38|40.09|37.29|0
1661222400000|2022-08-23 02:40:00|40.56|37.76|40.32|37.52|40.56|37.76|40.32|37.52|0
1661222700000|2022-08-23 02:45:00|40.4|37.6|41.26|38.46|41.5|38.7|40.4|37.6|0
1661223000000|2022-08-23 02:50:00|41.42|38.62|41.26|38.46|41.58|38.78|41.1|38.3|0
1661223300000|2022-08-23 02:55:00|41.29|38.49|41.25|38.45|41.41|38.61|41.01|38.21|0
1661223600000|2022-08-23 03:00:00|41.33|38.53|40.93|38.13|41.57|38.77|40.85|38.05|0
1661223900000|2022-08-23 03:05:00|40.97|38.17|40.69|37.89|41.08|38.28|40.69|37.89|0
1661224200000|2022-08-23 03:10:00|40.77|37.97|41.16|38.36|41.16|38.36|40.68|37.88|0
1661224500000|2022-08-23 03:15:00|41.24|38.44|40.76|37.96|41.24|38.44|40.76|37.96|0
1661224800000|2022-08-23 03:20:00|40.83|38.03|41.07|38.27|41.15|38.35|40.79|37.99|0
1661225100000|2022-08-23 03:25:00|41.15|38.35|40.75|37.95|41.15|38.35|40.75|37.95|0
1661225400000|2022-08-23 03:30:00|40.82|38.02|40.66|37.86|40.82|38.02|40.43|37.63|0
1661225700000|2022-08-23 03:35:00|40.62|37.82|40.5|37.7|40.74|37.94|40.42|37.62|0
1661226000000|2022-08-23 03:40:00|40.58|37.78|40.34|37.54|40.58|37.78|40.34|37.54|0
1661226300000|2022-08-23 03:45:00|40.26|37.46|40.06|37.26|40.42|37.62|39.98|37.18|0
1661226600000|2022-08-23 03:50:00|40.1|37.3|40.02|37.22|40.18|37.38|39.94|37.14|0
1661226900000|2022-08-23 03:55:00|39.97|37.17|40.01|37.21|40.13|37.33|39.94|37.14|0
1661227200000|2022-08-23 04:00:00|40.09|37.29|40.12|37.32|40.4|37.6|40.01|37.21|0
1661227500000|2022-08-23 04:05:00|40.16|37.36|39.69|36.89|40.16|37.36|39.69|36.89|0
1661227800000|2022-08-23 04:10:00|39.77|36.97|39.68|36.88|39.84|37.04|39.65|36.85|0
1661228100000|2022-08-23 04:15:00|39.76|36.96|39.45|36.65|39.84|37.04|39.45|36.65|0
1661228400000|2022-08-23 04:20:00|39.53|36.73|39.52|36.72|39.6|36.8|39.45|36.65|0
1661228700000|2022-08-23 04:25:00|39.6|36.8|39.55|36.75|39.67|36.87|39.55|36.75|0
1661229000000|2022-08-23 04:30:00|39.52|36.72|39.82|37.02|39.9|37.1|39.52|36.72|0
1661229300000|2022-08-23 04:35:00|39.74|36.94|39.51|36.71|39.74|36.94|39.51|36.71|0
1661229600000|2022-08-23 04:40:00|39.43|36.63|39.42|36.62|39.43|36.63|39.27|36.47|0
1661229900000|2022-08-23 04:45:00|39.35|36.55|39.19|36.39|39.35|36.55|39.19|36.39|0
1661230200000|2022-08-23 04:50:00|38.88|36.08|39.03|36.23|39.19|36.39|38.88|36.08|0
1661230500000|2022-08-23 04:55:00|38.99|36.19|38.49|35.69|39.03|36.23|38.34|35.54|0
1661230800000|2022-08-23 05:00:00|38.57|35.77|38.22|35.42|38.8|36|38.11|35.31|0
1661231100000|2022-08-23 05:05:00|38.26|35.46|36.99|34.19|38.34|35.54|36.92|34.12|0
1661231400000|2022-08-23 05:10:00|37.06|34.26|37.06|34.26|37.43|34.63|36.84|34.04|0
1661231700000|2022-08-23 05:15:00|36.99|34.19|36.69|33.89|36.99|34.19|36.33|33.53|0
1661232000000|2022-08-23 05:20:00|36.61|33.81|36.54|33.74|36.76|33.96|36.25|33.45|0
1661232300000|2022-08-23 05:25:00|36.61|33.81|37.05|34.25|37.12|34.32|36.17|33.37|0
1661232600000|2022-08-23 05:30:00|37.12|34.32|36.32|33.52|37.19|34.39|36.24|33.44|0
1661232900000|2022-08-23 05:35:00|36.39|33.59|36.6|33.8|36.82|34.02|36.17|33.37|0
1661233200000|2022-08-23 05:40:00|36.67|33.87|37.47|34.67|37.62|34.82|36.6|33.8|0
1661233500000|2022-08-23 05:45:00|37.4|34.6|37.47|34.67|37.69|34.89|37.25|34.45|0
1661233800000|2022-08-23 05:50:00|37.39|34.59|37.68|34.88|37.83|35.03|37.32|34.52|0
1661234100000|2022-08-23 05:55:00|37.61|34.81|37.49|34.69|38.05|35.25|37.49|34.69|0
1661234400000|2022-08-23 06:00:00|37.53|34.73|38.42|35.62|38.57|35.77|37.53|34.73|0
1661234700000|2022-08-23 06:05:00|38.34|35.54|36.79|33.99|38.56|35.76|36.79|33.99|0
1661235000000|2022-08-23 06:10:00|36.86|34.06|34.73|31.93|37.08|34.28|34.59|31.79|0
1661235300000|2022-08-23 06:15:00|34.66|31.86|34.79|31.99|35.18|32.38|34.66|31.86|0
1661235600000|2022-08-23 06:20:00|34.73|31.93|35.25|32.45|35.76|32.96|33.14|30.34|0
1661235900000|2022-08-23 06:25:00|35.18|32.38|35.03|32.23|35.88|33.08|34.97|32.17|0
1661236200000|2022-08-23 06:30:00|34.9|32.1|35.18|32.38|35.81|33.01|34.9|32.1|0
1661236500000|2022-08-23 06:35:00|35.25|32.45|33.94|31.14|35.32|32.52|33.88|31.08|0
1661236800000|2022-08-23 06:40:00|34.01|31.21|35.38|32.58|35.38|32.58|34.01|31.21|0
1661237100000|2022-08-23 06:45:00|35.31|32.51|35.23|32.43|35.37|32.57|34.68|31.88|0
1661237400000|2022-08-23 06:50:00|35.3|32.5|35.79|32.99|35.89|33.09|35.3|32.5|0
1661237700000|2022-08-23 06:55:00|35.93|33.13|35.35|32.55|36.07|33.27|35.35|32.55|0
1661238000000|2022-08-23 07:00:00|35.56|32.76|36.98|34.18|37.12|34.32|35.32|32.52|0
1661238300000|2022-08-23 07:05:00|36.68|34.48|38.29|36.09|38.29|36.09|36.68|34.48|0
1661238600000|2022-08-23 07:10:00|38.51|36.31|36.96|34.76|38.73|36.53|36.81|34.61|0
1661238900000|2022-08-23 07:15:00|36.37|34.17|37.76|35.56|38.89|36.69|36.37|34.17|0
1661239200000|2022-08-23 07:20:00|37.72|35.52|39.61|37.41|39.65|37.45|37.72|35.52|0
1661239500000|2022-08-23 07:25:00|39.53|37.33|39.14|36.94|40.58|38.38|38.81|36.61|0
1661239800000|2022-08-23 07:30:00|39.91|37.71|38.26|36.06|39.98|37.78|38.08|35.88|0
1661240100000|2022-08-23 07:35:00|38.3|36.1|38.9|36.7|39.21|37.01|37.85|35.65|0
1661240400000|2022-08-23 07:40:00|39.09|36.89|40.83|38.63|40.91|38.71|39.09|36.89|0
1661240700000|2022-08-23 07:45:00|40.75|38.55|41.14|38.94|41.78|39.58|40.59|38.39|0
1661241000000|2022-08-23 07:50:00|41.22|39.02|41.29|39.09|41.38|39.18|40.51|38.31|0
1661241300000|2022-08-23 07:55:00|41.17|38.97|41.21|39.01|41.85|39.65|41.13|38.93|0
1661241600000|2022-08-23 08:00:00|41.37|39.17|42.57|40.37|42.65|40.45|41.29|39.09|0
1661241900000|2022-08-23 08:05:00|42.48|40.28|42.64|40.44|43.3|41.1|42|39.8|0
1661242200000|2022-08-23 08:10:00|42.72|40.52|42.19|39.99|43.95|41.75|42.03|39.83|0
1661242500000|2022-08-23 08:15:00|42.27|40.07|42.76|40.56|42.92|40.72|42.11|39.91|0
1661242800000|2022-08-23 08:20:00|42.67|40.47|42.18|39.98|42.92|40.72|41.74|39.54|0
1661243100000|2022-08-23 08:25:00|42.22|40.02|41.29|39.09|42.26|40.06|41.29|39.09|0
1661243400000|2022-08-23 08:30:00|41.21|39.01|42.01|39.81|42.09|39.89|40.89|38.69|0
1661243700000|2022-08-23 08:35:00|42.17|39.97|42.17|39.97|42.17|39.97|41.6|39.4|0
1661244000000|2022-08-23 08:40:00|42.29|40.09|41.76|39.56|42.49|40.29|41.76|39.56|0
1661244300000|2022-08-23 08:45:00|41.84|39.64|41.19|38.99|42.08|39.88|41.19|38.99|0
1661244600000|2022-08-23 08:50:00|41.11|38.91|41.11|38.91|41.35|39.15|40.95|38.75|0
1661244900000|2022-08-23 08:55:00|41.03|38.83|40.98|38.78|41.18|38.98|40.15|37.95|0
1661245200000|2022-08-23 09:00:00|40.9|38.7|40.82|38.62|41.18|38.98|40.59|38.39|0
1661245500000|2022-08-23 09:05:00|40.74|38.54|41.77|39.57|42.01|39.81|40.66|38.46|0
1661245800000|2022-08-23 09:10:00|41.69|39.49|40.97|38.77|41.77|39.57|40.97|38.77|0
1661246100000|2022-08-23 09:15:00|41.05|38.85|40.8|38.6|41.44|39.24|40.65|38.45|0
1661246400000|2022-08-23 09:20:00|40.73|38.53|40.48|38.28|40.92|38.72|40.48|38.28|0
1661246700000|2022-08-23 09:25:00|40.41|38.21|40.17|37.97|40.48|38.28|40.09|37.89|0
1661247000000|2022-08-23 09:30:00|40.09|37.89|40.16|37.96|40.48|38.28|40.09|37.89|0
1661247300000|2022-08-23 09:35:00|40.2|38|39.8|37.6|40.39|38.19|39.69|37.49|0
1661247600000|2022-08-23 09:40:00|39.77|37.57|40.23|38.03|40.23|38.03|39.77|37.57|0
1661247900000|2022-08-23 09:45:00|40.19|37.99|41.65|39.45|41.81|39.61|40.19|37.99|0
1661248200000|2022-08-23 09:50:00|41.69|39.49|41.88|39.68|42.05|39.85|41.49|39.29|0
1661248500000|2022-08-23 09:55:00|41.96|39.76|41.52|39.32|42.13|39.93|41.28|39.08|0
1661248800000|2022-08-23 10:00:00|41.43|39.23|40.87|38.67|41.51|39.31|40.87|38.67|0
1661249100000|2022-08-23 10:05:00|40.95|38.75|40.15|37.95|41.03|38.83|40|37.8|0
1661249400000|2022-08-23 10:10:00|40.23|38.03|40.07|37.87|40.23|38.03|39.68|37.48|0
1661249700000|2022-08-23 10:15:00|40.15|37.95|39.21|37.01|40.15|37.95|39.21|37.01|0
1661250000000|2022-08-23 10:20:00|39.13|36.93|38.87|36.67|39.17|36.97|38.2|36|0
1661250300000|2022-08-23 10:25:00|38.79|36.59|38.63|36.43|39.17|36.97|38.56|36.36|0
1661250600000|2022-08-23 10:30:00|38.71|36.51|38.78|36.58|39.55|37.35|38.71|36.51|0
1661250900000|2022-08-23 10:35:00|38.7|36.5|39.23|37.03|39.23|37.03|38.7|36.5|0
1661251200000|2022-08-23 10:40:00|39.31|37.11|41.19|38.99|41.19|38.99|39.31|37.11|0
1661251500000|2022-08-23 10:45:00|41.15|38.95|40.39|38.19|41.34|39.14|40.39|38.19|0
1661251800000|2022-08-23 10:50:00|40.31|38.11|40.31|38.11|40.47|38.27|39.84|37.64|0
1661252100000|2022-08-23 10:55:00|40.23|38.03|39.45|37.25|40.54|38.34|39.45|37.25|0
1661252400000|2022-08-23 11:00:00|39.37|37.17|39.13|36.93|40.18|37.98|39.06|36.86|0
1661252700000|2022-08-23 11:05:00|39.05|36.85|38.59|36.39|39.13|36.93|38.33|36.13|0
1661253000000|2022-08-23 11:10:00|38.52|36.32|38.89|36.69|38.89|36.69|38.14|35.94|0
1661253300000|2022-08-23 11:15:00|38.82|36.62|39.04|36.84|39.12|36.92|38.59|36.39|0
1661253600000|2022-08-23 11:20:00|39.12|36.92|39.19|36.99|39.5|37.3|39.04|36.84|0
1661253900000|2022-08-23 11:25:00|39.11|36.91|38.72|36.52|39.26|37.06|38.35|36.15|0
1661254200000|2022-08-23 11:30:00|38.8|36.6|38.72|36.52|39.41|37.21|38.72|36.52|0
1661254500000|2022-08-23 11:35:00|38.64|36.44|39.21|37.01|39.33|37.13|38.49|36.29|0
1661254800000|2022-08-23 11:40:00|39.17|36.97|39.01|36.81|39.25|37.05|38.9|36.7|0
1661255100000|2022-08-23 11:45:00|39.09|36.89|39.7|37.5|39.78|37.58|38.48|36.28|0
1661255400000|2022-08-23 11:50:00|39.66|37.46|40.25|38.05|40.88|38.68|39.32|37.12|0
1661255700000|2022-08-23 11:55:00|40.4|38.2|40.48|38.28|40.56|38.36|39.78|37.58|0
1661256000000|2022-08-23 12:00:00|40.56|38.36|40.47|38.27|40.63|38.43|39.93|37.73|0
1661256300000|2022-08-23 12:05:00|40.55|38.35|40.11|37.91|40.71|38.51|39.92|37.72|0
1661256600000|2022-08-23 12:10:00|40.07|37.87|39.68|37.48|40.15|37.95|39.45|37.25|0
1661256900000|2022-08-23 12:15:00|39.72|37.52|39.36|37.16|39.76|37.56|39.06|36.86|0
1661257200000|2022-08-23 12:20:00|39.44|37.24|38.9|36.7|39.6|37.4|38.44|36.24|0
1661257500000|2022-08-23 12:25:00|38.97|36.77|39.59|37.39|39.59|37.39|38.74|36.54|0
1661257800000|2022-08-23 12:30:00|39.74|37.54|38.96|36.76|39.9|37.7|38.28|36.08|0
1661258100000|2022-08-23 12:35:00|38.92|36.72|37.15|34.95|38.96|36.76|37.08|34.88|0
1661258400000|2022-08-23 12:40:00|37.23|35.03|37.82|35.62|38.27|36.07|37.15|34.95|0
1661258700000|2022-08-23 12:45:00|37.78|35.58|37.29|35.09|38.27|36.07|37.22|35.02|0
1661259000000|2022-08-23 12:50:00|37.22|35.02|37.58|35.38|37.74|35.54|36.77|34.57|0
1661259300000|2022-08-23 12:55:00|37.66|35.46|37.21|35.01|37.8|35.6|36.91|34.71|0
1661259600000|2022-08-23 13:00:00|37.24|35.04|34.73|32.53|37.28|35.08|34.66|32.46|0
1661259900000|2022-08-23 13:05:00|34.8|32.6|35.37|33.17|35.66|33.46|34.66|32.46|0
1661260200000|2022-08-23 13:10:00|35.44|33.24|35.44|33.24|35.44|33.24|34.79|32.59|0
1661260500000|2022-08-23 13:15:00|35.37|33.17|35.36|33.16|35.44|33.24|35.15|32.95|0
1661260800000|2022-08-23 13:20:00|35.29|33.09|36.23|34.03|36.38|34.18|35.14|32.94|0
1661261100000|2022-08-23 13:25:00|36.3|34.1|35.62|33.42|36.6|34.4|35.48|33.28|0
1661261400000|2022-08-23 13:30:00|35.7|33.5|38.36|36.16|38.82|36.62|35.41|33.21|0
1661261700000|2022-08-23 13:35:00|38.51|36.31|37.15|34.95|39.51|37.31|37.15|34.95|0
1661262000000|2022-08-23 13:40:00|37.08|34.88|35.04|32.84|38.2|36|34.97|32.77|0
1661262300000|2022-08-23 13:45:00|36.19|33.99|38.65|36.45|39.19|36.99|35.39|33.19|0
1661262600000|2022-08-23 13:50:00|38.96|36.76|39.83|37.63|42.09|39.89|38.65|36.45|0
1661262900000|2022-08-23 13:55:00|39.91|37.71|39.05|36.85|40.62|38.42|38.51|36.31|0
1661263200000|2022-08-23 14:00:00|39.01|36.81|37.82|35.62|40.46|38.26|37.6|35.4|0
1661263500000|2022-08-23 14:05:00|38.05|35.85|42.39|40.19|42.39|40.19|38.05|35.85|0
1661263800000|2022-08-23 14:10:00|42.31|40.11|43.21|41.01|43.97|41.77|42.14|39.94|0
1661264100000|2022-08-23 14:15:00|43.04|40.84|42.3|40.1|43.63|41.43|41.48|39.28|0
1661264400000|2022-08-23 14:20:00|42.25|40.05|41.88|39.68|43.37|41.17|41.8|39.6|0
1661264700000|2022-08-23 14:25:00|41.8|39.6|39.41|37.21|41.96|39.76|39.41|37.21|0
1661265000000|2022-08-23 14:30:00|39.49|37.29|41.63|39.43|42.12|39.92|39.1|36.9|0
1661265300000|2022-08-23 14:35:00|41.79|39.59|38.62|36.42|42.12|39.92|38.62|36.42|0
1661265600000|2022-08-23 14:40:00|38.55|36.35|38.84|36.64|39.15|36.95|37.79|35.59|0
1661265900000|2022-08-23 14:45:00|38.8|36.6|39.15|36.95|39.54|37.34|37.77|35.57|0
1661266200000|2022-08-23 14:50:00|39.22|37.02|37.08|34.88|40.01|37.81|36.78|34.58|0
1661266500000|2022-08-23 14:55:00|36.78|34.58|35.61|33.41|37.01|34.81|35.39|33.19|0
1661266800000|2022-08-23 15:00:00|35.68|33.48|36.96|34.76|37.18|34.98|33.27|31.07|0
1661267100000|2022-08-23 15:05:00|36.82|34.62|35.3|33.1|37.18|34.98|35.01|32.81|0
1661267400000|2022-08-23 15:10:00|35.22|33.02|36.6|34.4|36.74|34.54|35.08|32.88|0
1661267700000|2022-08-23 15:15:00|36.52|34.32|37.63|35.43|38.16|35.96|36.52|34.32|0
1661268000000|2022-08-23 15:20:00|37.56|35.36|37.4|35.2|38.15|35.95|36.96|34.76|0
1661268300000|2022-08-23 15:25:00|37.7|35.5|36.07|33.87|37.7|35.5|36|33.8|0
1661268600000|2022-08-23 15:30:00|36.14|33.94|36.58|34.38|37.24|35.04|36.07|33.87|0
1661268900000|2022-08-23 15:35:00|36.8|34.6|37.76|35.56|38.22|36.02|36.8|34.6|0
1661269200000|2022-08-23 15:40:00|37.84|35.64|36.57|34.37|37.99|35.79|35.91|33.71|0
1661269500000|2022-08-23 15:45:00|36.64|34.44|37.23|35.03|37.75|35.55|36.57|34.37|0
1661269800000|2022-08-23 15:50:00|37.3|35.1|37|34.8|37.98|35.78|36.48|34.28|0
1661270100000|2022-08-23 15:55:00|36.92|34.72|36.4|34.2|36.92|34.72|35.61|33.41|0
1661270400000|2022-08-23 16:00:00|36.48|34.28|35.39|33.19|36.59|34.39|34.82|32.62|0
1661270700000|2022-08-23 16:05:00|35.31|33.11|36.39|34.19|36.4|34.2|34.74|32.54|0
1661271000000|2022-08-23 16:10:00|36.47|34.27|35.74|33.54|36.47|34.27|35.52|33.32|0
1661271300000|2022-08-23 16:15:00|35.81|33.61|34.24|32.04|35.95|33.75|33.96|31.76|0
1661271600000|2022-08-23 16:20:00|34.31|32.11|33.4|31.2|34.38|32.18|33.06|30.86|0
1661271900000|2022-08-23 16:25:00|33.33|31.13|33.26|31.06|34.72|32.52|33.05|30.85|0
1661272200000|2022-08-23 16:30:00|33.19|30.99|34.57|32.37|34.57|32.37|33.19|30.99|0
1661272500000|2022-08-23 16:35:00|34.5|32.3|36.22|34.02|36.29|34.09|34.43|32.23|0
1661272800000|2022-08-23 16:40:00|36.15|33.95|36.4|34.2|36.73|34.53|35.78|33.58|0
1661273100000|2022-08-23 16:45:00|36.36|34.16|35.7|33.5|36.65|34.45|35.7|33.5|0
1661273400000|2022-08-23 16:50:00|35.63|33.43|36.35|34.15|36.65|34.45|35.52|33.32|0
1661273700000|2022-08-23 16:55:00|36.2|34|36.86|34.66|37.16|34.96|35.99|33.79|0
1661274000000|2022-08-23 17:00:00|36.79|34.59|36.93|34.73|37.31|35.11|36.49|34.29|0
1661274300000|2022-08-23 17:05:00|36.89|34.69|35.83|33.63|36.89|34.69|35.47|33.27|0
1661274600000|2022-08-23 17:10:00|35.75|33.55|36.33|34.13|36.33|34.13|34.96|32.76|0
1661274900000|2022-08-23 17:15:00|36.4|34.2|35.89|33.69|37.22|35.02|35.75|33.55|0
1661275200000|2022-08-23 17:20:00|35.82|33.62|35.31|33.11|36.55|34.35|35.24|33.04|0
1661275500000|2022-08-23 17:25:00|35.16|32.96|37.43|35.23|37.88|35.68|35.16|32.96|0
1661275800000|2022-08-23 17:30:00|37.5|35.3|38.17|35.97|38.25|36.05|37.5|35.3|0
1661276100000|2022-08-23 17:35:00|38.02|35.82|36.45|34.25|38.02|35.82|36.31|34.11|0
1661276400000|2022-08-23 17:40:00|36.53|34.33|36.16|33.96|37.04|34.84|35.94|33.74|0
1661276700000|2022-08-23 17:45:00|36.08|33.88|35.64|33.44|36.3|34.1|35.28|33.08|0
1661277000000|2022-08-23 17:50:00|35.5|33.3|34.57|32.37|35.5|33.3|33.87|31.67|0
1661277300000|2022-08-23 17:55:00|34.71|32.51|34.92|32.72|35.35|33.15|34.29|32.09|0
1661277600000|2022-08-23 18:00:00|34.85|32.65|34.56|32.36|34.85|32.65|34.14|31.94|0
1661277900000|2022-08-23 18:05:00|34.63|32.43|35.34|33.14|35.55|33.35|34.42|32.22|0
1661278200000|2022-08-23 18:10:00|35.26|33.06|35.12|32.92|35.4|33.2|34.55|32.35|0
1661278500000|2022-08-23 18:15:00|35.19|32.99|35.98|33.78|36.12|33.92|34.97|32.77|0
1661278800000|2022-08-23 18:20:00|36.05|33.85|37.07|34.87|37.07|34.87|35.9|33.7|0
1661279100000|2022-08-23 18:25:00|37|34.8|36.77|34.57|37|34.8|36.33|34.13|0
1661279400000|2022-08-23 18:30:00|36.85|34.65|35.82|33.62|37.07|34.87|35.67|33.47|0
1661279700000|2022-08-23 18:35:00|35.74|33.54|36.47|34.27|36.54|34.34|35.67|33.47|0
1661280000000|2022-08-23 18:40:00|36.36|34.16|36.54|34.34|37.2|35|35.81|33.61|0
1661280300000|2022-08-23 18:45:00|36.46|34.26|34.58|32.38|36.46|34.26|34.15|31.95|0
1661280600000|2022-08-23 18:50:00|34.51|32.31|33.93|31.73|34.58|32.38|33.8|31.6|0
1661280900000|2022-08-23 18:55:00|34|31.8|34.85|32.65|35.07|32.87|33.86|31.66|0
1661281200000|2022-08-23 19:00:00|34.78|32.58|35.79|33.59|36.09|33.89|34.71|32.51|0
1661281500000|2022-08-23 19:05:00|35.87|33.67|36.08|33.88|36.16|33.96|35.28|33.08|0
1661281800000|2022-08-23 19:10:00|36.01|33.81|35.27|33.07|36.37|34.17|35.13|32.93|0
1661282100000|2022-08-23 19:15:00|35.2|33|36.67|34.47|36.74|34.54|35.2|33|0
1661282400000|2022-08-23 19:20:00|36.74|34.54|35.48|33.28|36.74|34.54|35.41|33.21|0
1661282700000|2022-08-23 19:25:00|35.41|33.21|35.48|33.28|35.77|33.57|35.12|32.92|0
1661283000000|2022-08-23 19:30:00|35.55|33.35|35.25|33.05|35.84|33.64|34.68|32.48|0
1661283300000|2022-08-23 19:35:00|35.11|32.91|34.46|32.26|35.25|33.05|34.25|32.05|0
1661283600000|2022-08-23 19:40:00|34.39|32.19|35.32|33.12|35.9|33.7|34.39|32.19|0
1661283900000|2022-08-23 19:45:00|35.03|32.83|34.38|32.18|35.03|32.83|33.74|31.54|0
1661284200000|2022-08-23 19:50:00|34.31|32.11|35.09|32.89|35.09|32.89|32.91|30.71|0
1661284500000|2022-08-23 19:55:00|35.02|32.82|34.03|31.83|35.81|33.61|34.03|31.83|0
1661284800000|2022-08-23 20:00:00|34.73|32.53|33.74|31.54|35.08|32.88|33.61|31.41|0
1661285100000|2022-08-23 20:05:00|33.67|31.47|33.67|31.47|33.95|31.75|33.53|31.33|0
1661285400000|2022-08-23 20:10:00|33.74|31.54|33.94|31.74|34.01|31.81|33.6|31.4|0
1661285700000|2022-08-23 20:15:00|34.17|31.37|34.24|31.44|34.24|31.44|34.17|31.37|0
1661286000000|2022-08-23 20:20:00|34.31|31.51|34.37|31.57|34.52|31.72|34.31|31.51|0
1661286300000|2022-08-23 20:25:00|34.3|31.5|34.44|31.64|34.44|31.64|34.09|31.29|0
1661286600000|2022-08-23 20:30:00|34.4|31.6|34.08|31.28|34.4|31.6|34.08|31.28|0
1661286900000|2022-08-23 20:35:00|34.01|31.21|34.08|31.28|34.15|31.35|34.01|31.21|0
1661287200000|2022-08-23 20:40:00|34.15|31.35|33.94|31.14|34.15|31.35|33.94|31.14|0
1661287500000|2022-08-23 20:45:00|34|31.2|33.86|31.06|34.07|31.27|33.79|30.99|0
1661287800000|2022-08-23 20:50:00|33.93|31.13|34.06|31.26|34.06|31.26|33.79|30.99|0
1661288100000|2022-08-23 20:55:00|34.13|31.33|33.89|31.09|34.13|31.33|33.75|30.95|0
1661288400000|2022-08-23 21:00:00|33.92|31.12|33.96|31.16|33.96|31.16|33.89|31.09|0
1661288700000|2022-08-23 21:05:00|33.95|31.15|33.86|31.06|33.97|31.17|33.86|31.06|0
1661289000000|2022-08-23 21:10:00|33.89|31.09|33.87|31.07|33.9|31.1|33.79|30.99|0
1661289300000|2022-08-23 21:15:00|33.84|31.04|33.87|31.07|33.87|31.07|33.72|30.92|0
1661289600000|2022-08-23 21:20:00|33.89|31.09|33.89|31.09|33.9|31.1|33.88|31.08|0
1661289900000|2022-08-23 21:25:00|33.92|31.12|33.89|31.09|33.93|31.13|33.84|31.04|0
1661290200000|2022-08-23 21:30:00|33.88|31.08|33.83|31.03|33.88|31.08|33.81|31.01|0
1661290500000|2022-08-23 21:35:00|33.82|31.02|33.81|31.01|33.84|31.04|33.73|30.93|0
1661290800000|2022-08-23 21:40:00|33.8|31|33.81|31.01|33.81|31.01|33.8|31|0
1661291100000|2022-08-23 21:45:00|33.84|31.04|33.8|31|33.89|31.09|33.8|31|0
1661291400000|2022-08-23 21:50:00|33.72|30.92|33.72|30.92|33.72|30.92|33.72|30.92|0
1661291700000|2022-08-23 21:55:00|33.79|30.99|33.82|31.02|33.87|31.07|33.79|30.99|0
1661292000000|2022-08-23 22:00:00|33.48|30.68|34.24|31.44|34.42|31.62|33.48|30.68|0
1661292300000|2022-08-23 22:05:00|34.28|31.48|34.62|31.82|34.62|31.82|34.28|31.48|0
1661292600000|2022-08-23 22:10:00|34.66|31.86|34.48|31.68|34.76|31.96|34.48|31.68|0
1661292900000|2022-08-23 22:15:00|34.55|31.75|34.68|31.88|34.75|31.95|34.54|31.74|0
1661293200000|2022-08-23 22:20:00|34.61|31.81|34.61|31.81|34.75|31.95|34.54|31.74|0
1661293500000|2022-08-23 22:25:00|34.54|31.74|34.46|31.66|34.61|31.81|34.39|31.59|0
1661293800000|2022-08-23 22:30:00|34.6|31.8|34.11|31.31|34.67|31.87|34.11|31.31|0
1661294100000|2022-08-23 22:35:00|34.18|31.38|34.28|31.48|34.38|31.58|34.11|31.31|0
1661294400000|2022-08-23 22:40:00|34.31|31.51|34.59|31.79|34.59|31.79|34.31|31.51|0
1661294700000|2022-08-23 22:45:00|34.55|31.75|34.65|31.85|34.8|32|34.55|31.75|0
1661295000000|2022-08-23 22:50:00|34.69|31.89|34.65|31.85|34.72|31.92|34.58|31.78|0
1661295300000|2022-08-23 22:55:00|34.61|31.81|34.57|31.77|34.61|31.81|34.5|31.7|0
1661295600000|2022-08-23 23:00:00|34.64|31.84|34.71|31.91|34.92|32.12|34.57|31.77|0
1661295900000|2022-08-23 23:05:00|34.74|31.94|34.99|32.19|35.06|32.26|34.74|31.94|0
1661296200000|2022-08-23 23:10:00|34.92|32.12|34.84|32.04|34.92|32.12|34.7|31.9|0
1661296500000|2022-08-23 23:15:00|34.87|32.07|34.98|32.18|35.05|32.25|34.84|32.04|0
1661296800000|2022-08-23 23:20:00|34.94|32.14|35.04|32.24|35.12|32.32|34.91|32.11|0
1661297100000|2022-08-23 23:25:00|34.97|32.17|34.68|31.88|35.04|32.24|34.68|31.88|0
1661297400000|2022-08-23 23:30:00|34.65|31.85|34.26|31.46|34.65|31.85|34.05|31.25|0
1661297700000|2022-08-23 23:35:00|34.19|31.39|34.36|31.56|34.43|31.63|34.12|31.32|0
1661298000000|2022-08-23 23:40:00|34.39|31.59|34.25|31.45|34.39|31.59|34.04|31.24|0
1661298300000|2022-08-23 23:45:00|34.21|31.41|34.24|31.44|34.25|31.45|33.97|31.17|0
1661298600000|2022-08-23 23:50:00|34.31|31.51|33.68|30.88|34.31|31.51|33.62|30.82|0
1661298900000|2022-08-23 23:55:00|33.62|30.82|33.96|31.16|33.96|31.16|33.61|30.81|0
1661299200000|2022-08-24 00:00:00|34.03|31.23|34.16|31.36|34.65|31.85|33.54|30.74|0
1661299500000|2022-08-24 00:05:00|34.19|31.39|34.19|31.39|34.44|31.64|33.91|31.11|0
1661299800000|2022-08-24 00:10:00|34.16|31.36|34.11|31.31|34.22|31.42|33.53|30.73|0
1661300100000|2022-08-24 00:15:00|34.08|31.28|34.08|31.28|34.43|31.63|33.73|30.93|0
1661300400000|2022-08-24 00:20:00|34.04|31.24|33.59|30.79|34.15|31.35|33.59|30.79|0
1661300700000|2022-08-24 00:25:00|33.66|30.86|33.79|30.99|33.86|31.06|33.58|30.78|0
1661301000000|2022-08-24 00:30:00|33.75|30.95|33.68|30.88|34.2|31.4|33.65|30.85|0
1661301300000|2022-08-24 00:35:00|33.65|30.85|33.09|30.29|33.72|30.92|33.09|30.29|0
1661301600000|2022-08-24 00:40:00|33.13|30.33|32.88|30.08|33.37|30.57|32.88|30.08|0
1661301900000|2022-08-24 00:45:00|32.95|30.15|33.49|30.69|33.56|30.76|32.95|30.15|0
1661302200000|2022-08-24 00:50:00|33.53|30.73|33.56|30.76|33.56|30.76|33.36|30.56|0
1661302500000|2022-08-24 00:55:00|33.52|30.72|33.28|30.48|33.76|30.96|33.28|30.48|0
1661302800000|2022-08-24 01:00:00|33.21|30.41|33.07|30.27|33.35|30.55|33|30.2|0
1661303100000|2022-08-24 01:05:00|33.14|30.34|33.06|30.26|33.24|30.44|32.86|30.06|0
1661303400000|2022-08-24 01:10:00|33|30.2|32.99|30.19|33.2|30.4|32.86|30.06|0
1661303700000|2022-08-24 01:15:00|33.13|30.33|33.19|30.39|33.43|30.63|33.13|30.33|0
1661304000000|2022-08-24 01:20:00|33.12|30.32|33.12|30.32|33.26|30.46|32.98|30.18|0
1661304300000|2022-08-24 01:25:00|33.19|30.39|32.84|30.04|33.32|30.52|32.84|30.04|0
1661304600000|2022-08-24 01:30:00|32.91|30.11|32.91|30.11|32.98|30.18|32.84|30.04|0
1661304900000|2022-08-24 01:35:00|32.84|30.04|33.17|30.37|33.17|30.37|32.83|30.03|0
1661305200000|2022-08-24 01:40:00|33.1|30.3|32.09|29.29|33.1|30.3|31.82|29.02|0
1661305500000|2022-08-24 01:45:00|32.02|29.22|31.29|28.49|32.16|29.36|31.16|28.36|0
1661305800000|2022-08-24 01:50:00|31.33|28.53|31.16|28.36|31.36|28.56|30.39|27.59|0
1661306100000|2022-08-24 01:55:00|31.09|28.29|31.22|28.42|31.35|28.55|30.64|27.84|0
1661306400000|2022-08-24 02:00:00|31.28|28.48|31.54|28.74|31.61|28.81|31.15|28.35|0
1661306700000|2022-08-24 02:05:00|31.57|28.77|31.15|28.35|31.61|28.81|31.15|28.35|0
1661307000000|2022-08-24 02:10:00|31.21|28.41|31.08|28.28|31.21|28.41|30.69|27.89|0
1661307300000|2022-08-24 02:15:00|31.14|28.34|31.33|28.53|31.4|28.6|31.04|28.24|0
1661307600000|2022-08-24 02:20:00|31.4|28.6|31.39|28.59|31.59|28.79|31.07|28.27|0
1661307900000|2022-08-24 02:25:00|31.36|28.56|31.32|28.52|31.52|28.72|31.32|28.52|0
1661308200000|2022-08-24 02:30:00|31.26|28.46|31.12|28.32|31.26|28.46|30.8|28|0
1661308500000|2022-08-24 02:35:00|31.06|28.26|30.6|27.8|31.06|28.26|30.47|27.67|0
1661308800000|2022-08-24 02:40:00|30.66|27.86|30.02|27.22|30.79|27.99|30.02|27.22|0
1661309100000|2022-08-24 02:45:00|30.09|27.29|30.08|27.28|30.47|27.67|29.9|27.1|0
1661309400000|2022-08-24 02:50:00|30.14|27.34|30.14|27.34|30.27|27.47|30.02|27.22|0
1661309700000|2022-08-24 02:55:00|30.2|27.4|30.33|27.53|30.39|27.59|29.95|27.15|0
1661310000000|2022-08-24 03:00:00|30.29|27.49|30.19|27.39|30.45|27.65|30.13|27.33|0
1661310300000|2022-08-24 03:05:00|30.22|27.42|30.35|27.55|30.64|27.84|30.19|27.39|0
1661310600000|2022-08-24 03:10:00|30.38|27.58|30.5|27.7|30.57|27.77|30.32|27.52|0
1661310900000|2022-08-24 03:15:00|30.44|27.64|30.44|27.64|30.57|27.77|30.37|27.57|0
1661311200000|2022-08-24 03:20:00|30.47|27.67|30.3|27.5|30.56|27.76|30.12|27.32|0
1661311500000|2022-08-24 03:25:00|30.24|27.44|30.24|27.44|30.3|27.5|30.05|27.25|0
1661311800000|2022-08-24 03:30:00|30.23|27.43|30.49|27.69|30.62|27.82|30.17|27.37|0
1661312100000|2022-08-24 03:35:00|30.52|27.72|30.48|27.68|30.55|27.75|30.36|27.56|0
1661312400000|2022-08-24 03:40:00|30.54|27.74|30.41|27.61|30.61|27.81|30.41|27.61|0
1661312700000|2022-08-24 03:45:00|30.48|27.68|30.34|27.54|30.54|27.74|30.28|27.48|0
1661313000000|2022-08-24 03:50:00|30.31|27.51|30.53|27.73|30.6|27.8|30.22|27.42|0
1661313300000|2022-08-24 03:55:00|30.47|27.67|30.33|27.53|30.47|27.67|30.33|27.53|0
1661313600000|2022-08-24 04:00:00|30.27|27.47|30.14|27.34|30.27|27.47|30.08|27.28|0
1661313900000|2022-08-24 04:05:00|30.08|27.28|30.07|27.27|30.26|27.46|30.01|27.21|0
1661314200000|2022-08-24 04:10:00|29.94|27.14|29.88|27.08|29.94|27.14|29.69|26.89|0
1661314500000|2022-08-24 04:15:00|29.94|27.14|30.25|27.45|30.32|27.52|29.88|27.08|0
1661314800000|2022-08-24 04:20:00|30.32|27.52|30.5|27.7|30.63|27.83|30.32|27.52|0
1661315100000|2022-08-24 04:25:00|30.57|27.77|30.5|27.7|30.63|27.83|30.44|27.64|0
1661315400000|2022-08-24 04:30:00|30.43|27.63|30.49|27.69|30.56|27.76|30.43|27.63|0
1661315700000|2022-08-24 04:35:00|30.56|27.76|31.29|28.49|31.39|28.59|30.43|27.63|0
1661316000000|2022-08-24 04:40:00|31.23|28.43|31.81|29.01|31.81|29.01|31.16|28.36|0
1661316300000|2022-08-24 04:45:00|31.74|28.94|32.07|29.27|32.07|29.27|31.68|28.88|0
1661316600000|2022-08-24 04:50:00|32.03|29.23|33.07|30.27|33.14|30.34|32.03|29.23|0
1661316900000|2022-08-24 04:55:00|33.13|30.33|33.2|30.4|33.54|30.74|33|30.2|0
1661317200000|2022-08-24 05:00:00|33.27|30.47|33.06|30.26|33.4|30.6|33.06|30.26|0
1661317500000|2022-08-24 05:05:00|33.13|30.33|32.92|30.12|33.33|30.53|32.85|30.05|0
1661317800000|2022-08-24 05:10:00|32.88|30.08|32.85|30.05|33.12|30.32|32.78|29.98|0
1661318100000|2022-08-24 05:15:00|32.88|30.08|32.64|29.84|33.05|30.25|32.57|29.77|0
1661318400000|2022-08-24 05:20:00|32.57|29.77|32.7|29.9|32.97|30.17|32.57|29.77|0
1661318700000|2022-08-24 05:25:00|32.77|29.97|33.1|30.3|33.1|30.3|32.63|29.83|0
1661319000000|2022-08-24 05:30:00|33.03|30.23|33.3|30.5|33.57|30.77|32.9|30.1|0
1661319300000|2022-08-24 05:35:00|33.37|30.57|33.43|30.63|33.57|30.77|33.23|30.43|0
1661319600000|2022-08-24 05:40:00|33.5|30.7|33.5|30.7|33.5|30.7|33.23|30.43|0
1661319900000|2022-08-24 05:45:00|33.43|30.63|33.39|30.59|33.77|30.97|33.29|30.49|0
1661320200000|2022-08-24 05:50:00|33.42|30.62|33.01|30.21|33.49|30.69|33.01|30.21|0
1661320500000|2022-08-24 05:55:00|33.04|30.24|33.17|30.37|33.28|30.48|33.01|30.21|0
1661320800000|2022-08-24 06:00:00|33.21|30.41|33.82|31.02|33.89|31.09|33.14|30.34|0
1661321100000|2022-08-24 06:05:00|33.85|31.05|34.37|31.57|34.44|31.64|33.82|31.02|0
1661321400000|2022-08-24 06:10:00|34.44|31.64|33.67|30.87|34.44|31.64|33.6|30.8|0
1661321700000|2022-08-24 06:15:00|33.77|30.97|33.26|30.46|33.81|31.01|33.26|30.46|0
1661322000000|2022-08-24 06:20:00|33.22|30.42|32.64|29.84|33.26|30.46|32.34|29.54|0
1661322300000|2022-08-24 06:25:00|32.68|29.88|32.57|29.77|32.84|30.04|32.51|29.71|0
1661322600000|2022-08-24 06:30:00|32.51|29.71|32.37|29.57|32.64|29.84|32.04|29.24|0
1661322900000|2022-08-24 06:35:00|32.5|29.7|33.07|30.27|33.1|30.3|32.37|29.57|0
1661323200000|2022-08-24 06:40:00|33.03|30.23|32.86|30.06|33.17|30.37|32.59|29.79|0
1661323500000|2022-08-24 06:45:00|32.89|30.09|32.55|29.75|33.09|30.29|32.55|29.75|0
1661323800000|2022-08-24 06:50:00|32.52|29.72|33.09|30.29|33.12|30.32|32.28|29.48|0
1661324100000|2022-08-24 06:55:00|33.02|30.22|33.08|30.28|33.49|30.69|33.01|30.21|0
1661324400000|2022-08-24 07:00:00|32.88|30.08|33.9|31.1|34.25|31.45|32.41|29.61|0
1661324700000|2022-08-24 07:05:00|33.74|31.54|33.28|31.08|34.02|31.82|33.18|30.98|0
1661325000000|2022-08-24 07:10:00|33.32|31.12|33.62|31.42|34.78|32.58|32.98|30.78|0
1661325300000|2022-08-24 07:15:00|33.52|31.32|32.53|30.33|33.66|31.46|32.46|30.26|0
1661325600000|2022-08-24 07:20:00|32.49|30.29|31.62|29.42|32.49|30.29|31.23|29.03|0
1661325900000|2022-08-24 07:25:00|31.49|29.29|30.93|28.73|31.52|29.32|30.64|28.44|0
1661326200000|2022-08-24 07:30:00|30.96|28.76|29.49|27.29|30.96|28.76|29.24|27.04|0
1661326500000|2022-08-24 07:35:00|29.55|27.35|31.15|28.95|31.15|28.95|29.43|27.23|0
1661326800000|2022-08-24 07:40:00|31.21|29.01|31.27|29.07|31.77|29.57|30.95|28.75|0
1661327100000|2022-08-24 07:45:00|31.14|28.94|31.89|29.69|32.13|29.93|30.95|28.75|0
1661327400000|2022-08-24 07:50:00|31.86|29.66|31.72|29.52|31.86|29.66|31.1|28.9|0
1661327700000|2022-08-24 07:55:00|31.66|29.46|31.23|29.03|31.72|29.52|30.68|28.48|0
1661328000000|2022-08-24 08:00:00|31.26|29.06|32.05|29.85|32.35|30.15|31|28.8|0
1661328300000|2022-08-24 08:05:00|32.01|29.81|32.61|30.41|32.72|30.52|31.91|29.71|0
1661328600000|2022-08-24 08:10:00|32.65|30.45|33.39|31.19|33.39|31.19|32.38|30.18|0
1661328900000|2022-08-24 08:15:00|33.32|31.12|33.39|31.19|33.46|31.26|32.71|30.51|0
1661329200000|2022-08-24 08:20:00|33.46|31.26|33.73|31.53|33.8|31.6|33.15|30.95|0
1661329500000|2022-08-24 08:25:00|33.69|31.49|33.59|31.39|33.97|31.77|33.52|31.32|0
1661329800000|2022-08-24 08:30:00|33.52|31.32|35.09|32.89|35.7|33.5|33.52|31.32|0
1661330100000|2022-08-24 08:35:00|35.06|32.86|34.77|32.57|35.63|33.43|34.77|32.57|0
1661330400000|2022-08-24 08:40:00|34.84|32.64|34.2|32|34.94|32.74|34.02|31.82|0
1661330700000|2022-08-24 08:45:00|34.13|31.93|35.11|32.91|35.11|32.91|34.09|31.89|0
1661331000000|2022-08-24 08:50:00|35.08|32.88|34.82|32.62|35.08|32.88|34.33|32.13|0
1661331300000|2022-08-24 08:55:00|34.89|32.69|35.17|32.97|35.25|33.05|34.43|32.23|0
1661331600000|2022-08-24 09:00:00|35.1|32.9|35.38|33.18|35.68|33.48|34.99|32.79|0
1661331900000|2022-08-24 09:05:00|35.35|33.15|35.45|33.25|35.45|33.25|34.6|32.4|0
1661332200000|2022-08-24 09:10:00|35.52|33.32|34.94|32.74|35.59|33.39|34.94|32.74|0
1661332500000|2022-08-24 09:15:00|34.98|32.78|34.58|32.38|35.02|32.82|34.41|32.21|0
1661332800000|2022-08-24 09:20:00|34.55|32.35|34.51|32.31|34.76|32.56|34.41|32.21|0
1661333100000|2022-08-24 09:25:00|34.47|32.27|34.15|31.95|34.58|32.38|34.15|31.95|0
1661333400000|2022-08-24 09:30:00|34.19|31.99|33.52|31.32|34.22|32.02|33.25|31.05|0
1661333700000|2022-08-24 09:35:00|33.38|31.18|33.38|31.18|33.66|31.46|33.24|31.04|0
1661334000000|2022-08-24 09:40:00|33.45|31.25|33.89|31.69|34.14|31.94|33.45|31.25|0
1661334300000|2022-08-24 09:45:00|33.93|31.73|33.51|31.31|34|31.8|33.4|31.2|0
1661334600000|2022-08-24 09:50:00|33.44|31.24|33.6|31.4|33.78|31.58|33.09|30.89|0
1661334900000|2022-08-24 09:55:00|33.54|31.34|33.32|31.12|33.78|31.58|33.09|30.89|0
1661335200000|2022-08-24 10:00:00|33.43|31.23|33.53|31.33|33.63|31.43|33.22|31.02|0
1661335500000|2022-08-24 10:05:00|33.49|31.29|33.97|31.77|34.11|31.91|33.35|31.15|0
1661335800000|2022-08-24 10:10:00|34.04|31.84|34.04|31.84|34.11|31.91|33.69|31.49|0
1661336100000|2022-08-24 10:15:00|34.11|31.91|33.82|31.62|34.11|31.91|33.62|31.42|0
1661336400000|2022-08-24 10:20:00|33.89|31.69|34.1|31.9|34.38|32.18|33.61|31.41|0
1661336700000|2022-08-24 10:25:00|34.03|31.83|33.99|31.79|34.1|31.9|33.33|31.13|0
1661337000000|2022-08-24 10:30:00|33.95|31.75|34.02|31.82|34.13|31.93|33.54|31.34|0
1661337300000|2022-08-24 10:35:00|34.09|31.89|33.94|31.74|34.44|32.24|33.94|31.74|0
1661337600000|2022-08-24 10:40:00|33.87|31.67|33.94|31.74|34.01|31.81|33.04|30.84|0
1661337900000|2022-08-24 10:45:00|34.01|31.81|33.38|31.18|34.01|31.81|33.28|31.08|0
1661338200000|2022-08-24 10:50:00|33.45|31.25|33.03|30.83|33.48|31.28|32.96|30.76|0
1661338500000|2022-08-24 10:55:00|32.96|30.76|33.03|30.83|33.17|30.97|32.69|30.49|0
1661338800000|2022-08-24 11:00:00|32.96|30.76|33.57|31.37|33.57|31.37|32.89|30.69|0
1661339100000|2022-08-24 11:05:00|33.54|31.34|33.95|31.75|33.98|31.78|33.19|30.99|0
1661339400000|2022-08-24 11:10:00|33.98|31.78|34.4|32.2|34.51|32.31|33.98|31.78|0
1661339700000|2022-08-24 11:15:00|34.54|32.34|34.33|32.13|34.61|32.41|34.05|31.85|0
1661340000000|2022-08-24 11:20:00|34.29|32.09|34.39|32.19|34.75|32.55|34.04|31.84|0
1661340300000|2022-08-24 11:25:00|34.32|32.12|34.88|32.68|34.88|32.68|33.9|31.7|0
1661340600000|2022-08-24 11:30:00|34.84|32.64|34.59|32.39|35.24|33.04|34.52|32.32|0
1661340900000|2022-08-24 11:35:00|34.52|32.32|34.87|32.67|35.16|32.96|34.31|32.11|0
1661341200000|2022-08-24 11:40:00|34.94|32.74|35.37|33.17|35.37|33.17|34.62|32.42|0
1661341500000|2022-08-24 11:45:00|35.3|33.1|36.24|34.04|36.31|34.11|35.15|32.95|0
1661341800000|2022-08-24 11:50:00|36.31|34.11|36.6|34.4|36.67|34.47|35.94|33.74|0
1661342100000|2022-08-24 11:55:00|36.67|34.47|34.8|32.6|36.75|34.55|34.58|32.38|0
1661342400000|2022-08-24 12:00:00|34.87|32.67|35.82|33.62|35.96|33.76|34.8|32.6|0
1661342700000|2022-08-24 12:05:00|35.74|33.54|35.3|33.1|35.89|33.69|35.15|32.95|0
1661343000000|2022-08-24 12:10:00|35.22|33.02|35.44|33.24|35.44|33.24|34.86|32.66|0
1661343300000|2022-08-24 12:15:00|35.4|33.2|35.03|32.83|35.88|33.68|34.92|32.72|0
1661343600000|2022-08-24 12:20:00|34.92|32.72|34.7|32.5|35.07|32.87|34.27|32.07|0
1661343900000|2022-08-24 12:25:00|34.74|32.54|34.59|32.39|35.17|32.97|34.48|32.28|0
1661344200000|2022-08-24 12:30:00|34.44|32.24|34.48|32.28|35.02|32.82|34.05|31.85|0
1661344500000|2022-08-24 12:35:00|34.4|32.2|33.55|31.35|34.4|32.2|33.41|31.21|0
1661344800000|2022-08-24 12:40:00|33.48|31.28|33.19|30.99|33.55|31.35|32.57|30.37|0
1661345100000|2022-08-24 12:45:00|33.05|30.85|32.98|30.78|33.05|30.85|32.23|30.03|0
1661345400000|2022-08-24 12:50:00|32.91|30.71|33.46|31.26|33.61|31.41|32.63|30.43|0
1661345700000|2022-08-24 12:55:00|33.39|31.19|33.53|31.33|33.88|31.68|33.32|31.12|0
1661346000000|2022-08-24 13:00:00|33.6|31.4|32.76|30.56|33.6|31.4|32.76|30.56|0
1661346300000|2022-08-24 13:05:00|32.9|30.7|33.24|31.04|33.45|31.25|32.69|30.49|0
1661346600000|2022-08-24 13:10:00|33.31|31.11|32.68|30.48|33.45|31.25|32.47|30.27|0
1661346900000|2022-08-24 13:15:00|32.61|30.41|32.47|30.27|32.68|30.48|32.26|30.06|0
1661347200000|2022-08-24 13:20:00|32.4|30.2|32.39|30.19|32.67|30.47|32.19|29.99|0
1661347500000|2022-08-24 13:25:00|32.26|30.06|32.05|29.85|32.53|30.33|31.71|29.51|0
1661347800000|2022-08-24 13:30:00|32.18|29.98|30.38|28.18|32.32|30.12|30.38|28.18|0
1661348100000|2022-08-24 13:35:00|30.25|28.05|32.38|30.18|32.52|30.32|30.25|28.05|0
1661348400000|2022-08-24 13:40:00|32.59|30.39|33.21|31.01|33.49|31.29|31.7|29.5|0
1661348700000|2022-08-24 13:45:00|33.14|30.94|31.61|29.41|33.56|31.36|31.61|29.41|0
1661349000000|2022-08-24 13:50:00|31.68|29.48|31.54|29.34|32.64|30.44|31.41|29.21|0
1661349300000|2022-08-24 13:55:00|31.47|29.27|31.71|29.51|32.08|29.88|30.94|28.74|0
1661349600000|2022-08-24 14:00:00|31.81|29.61|30.99|28.79|33.19|30.99|30.86|28.66|0
1661349900000|2022-08-24 14:05:00|31.06|28.86|32.07|29.87|32.76|30.56|30.73|28.53|0
1661350200000|2022-08-24 14:10:00|32|29.8|32.72|30.52|33.18|30.98|32|29.8|0
1661350500000|2022-08-24 14:15:00|32.83|30.63|34.6|32.4|34.6|32.4|32.27|30.07|0
1661350800000|2022-08-24 14:20:00|34.75|32.55|34.45|32.25|35.11|32.91|33.95|31.75|0
1661351100000|2022-08-24 14:25:00|34.52|32.32|33.81|31.61|35.26|33.06|33.81|31.61|0
1661351400000|2022-08-24 14:30:00|33.88|31.68|33.8|31.6|34.53|32.33|32.74|30.54|0
1661351700000|2022-08-24 14:35:00|33.87|31.67|32.87|30.67|34.52|32.32|32.52|30.32|0
1661352000000|2022-08-24 14:40:00|32.8|30.6|32.24|30.04|32.8|30.6|31.56|29.36|0
1661352300000|2022-08-24 14:45:00|32.31|30.11|33|30.8|33|30.8|31.75|29.55|0
1661352600000|2022-08-24 14:50:00|32.93|30.73|33.21|31.01|33.78|31.58|32.51|30.31|0
1661352900000|2022-08-24 14:55:00|33.07|30.87|33.35|31.15|34.14|31.94|32.79|30.59|0
1661353200000|2022-08-24 15:00:00|33.42|31.22|33.63|31.43|34.13|31.93|33.13|30.93|0
1661353500000|2022-08-24 15:05:00|33.56|31.36|33.84|31.64|34.27|32.07|33.06|30.86|0
1661353800000|2022-08-24 15:10:00|33.91|31.71|36.12|33.92|36.12|33.92|33.48|31.28|0
1661354100000|2022-08-24 15:15:00|36.27|34.07|36.72|34.52|37.95|35.75|36.21|34.01|0
1661354400000|2022-08-24 15:20:00|36.79|34.59|37.17|34.97|37.41|35.21|36.56|34.36|0
1661354700000|2022-08-24 15:25:00|37.25|35.05|37.4|35.2|37.87|35.67|37.02|34.82|0
1661355000000|2022-08-24 15:30:00|37.48|35.28|36.64|34.44|37.84|35.64|36.41|34.21|0
1661355300000|2022-08-24 15:35:00|36.56|34.36|36.78|34.58|36.94|34.74|36.25|34.05|0
1661355600000|2022-08-24 15:40:00|36.71|34.51|37.32|35.12|37.32|35.12|36.55|34.35|0
1661355900000|2022-08-24 15:45:00|37.4|35.2|37.63|35.43|38.02|35.82|37.39|35.19|0
1661356200000|2022-08-24 15:50:00|37.55|35.35|38.57|36.37|38.81|36.61|37.55|35.35|0
1661356500000|2022-08-24 15:55:00|38.81|36.61|37.62|35.42|38.97|36.77|37.62|35.42|0
1661356800000|2022-08-24 16:00:00|37.77|35.57|38.16|35.96|38.4|36.2|37.38|35.18|0
1661357100000|2022-08-24 16:05:00|38.24|36.04|38.16|35.96|38.56|36.36|37.77|35.57|0
1661357400000|2022-08-24 16:10:00|38.24|36.04|37.5|35.3|38.55|36.35|37.27|35.07|0
1661357700000|2022-08-24 16:15:00|37.42|35.22|37.26|35.06|38.05|35.85|37.26|35.06|0
1661358000000|2022-08-24 16:20:00|37.19|34.99|36.56|34.36|37.26|35.06|36.49|34.29|0
1661358300000|2022-08-24 16:25:00|36.64|34.44|36.33|34.13|36.95|34.75|36.1|33.9|0
1661358600000|2022-08-24 16:30:00|36.25|34.05|35.86|33.66|36.25|34.05|35.41|33.21|0
1661358900000|2022-08-24 16:35:00|35.9|33.7|34.29|32.09|35.9|33.7|33.93|31.73|0
1661359200000|2022-08-24 16:40:00|34.37|32.17|32.21|30.01|34.66|32.46|31.72|29.52|0
1661359500000|2022-08-24 16:45:00|32.28|30.08|32.42|30.22|32.98|30.78|32|29.8|0
1661359800000|2022-08-24 16:50:00|32.35|30.15|31.99|29.79|32.42|30.22|31.58|29.38|0
1661360100000|2022-08-24 16:55:00|31.92|29.72|32.74|30.54|32.81|30.61|31.28|29.08|0
1661360400000|2022-08-24 17:00:00|32.81|30.61|32.39|30.19|33.02|30.82|32.25|30.05|0
1661360700000|2022-08-24 17:05:00|32.46|30.26|33.95|31.75|34.02|31.82|32.39|30.19|0
1661361000000|2022-08-24 17:10:00|34.02|31.82|33.37|31.17|34.09|31.89|33.23|31.03|0
1661361300000|2022-08-24 17:15:00|33.44|31.24|32.93|30.73|33.87|31.67|32.93|30.73|0
1661361600000|2022-08-24 17:20:00|32.86|30.66|32.26|30.06|33.15|30.95|32.26|30.06|0
1661361900000|2022-08-24 17:25:00|32.3|30.1|31.46|29.26|32.51|30.31|31.26|29.06|0
1661362200000|2022-08-24 17:30:00|31.4|29.2|31.53|29.33|32.08|29.88|31.19|28.99|0
1661362500000|2022-08-24 17:35:00|31.46|29.26|32.07|29.87|32.07|29.87|31.39|29.19|0
1661362800000|2022-08-24 17:40:00|32|29.8|32.07|29.87|32.14|29.94|31.45|29.25|0
1661363100000|2022-08-24 17:45:00|32|29.8|32.34|30.14|32.63|30.43|31.86|29.66|0
1661363400000|2022-08-24 17:50:00|32.27|30.07|32.27|30.07|32.83|30.63|32.27|30.07|0
1661363700000|2022-08-24 17:55:00|32.2|30|32.76|30.56|32.76|30.56|32.06|29.86|0
1661364000000|2022-08-24 18:00:00|32.9|30.7|33.1|30.9|33.32|31.12|32.4|30.2|0
1661364300000|2022-08-24 18:05:00|33.03|30.83|33.46|31.26|33.67|31.47|32.4|30.2|0
1661364600000|2022-08-24 18:10:00|33.53|31.33|32.47|30.27|33.67|31.47|32.39|30.19|0
1661364900000|2022-08-24 18:15:00|32.54|30.34|32.46|30.26|32.6|30.4|32.11|29.91|0
1661365200000|2022-08-24 18:20:00|32.53|30.33|32.95|30.75|33.03|30.83|31.9|29.7|0
1661365500000|2022-08-24 18:25:00|32.88|30.68|32.59|30.39|33.02|30.82|32.45|30.25|0
1661365800000|2022-08-24 18:30:00|32.66|30.46|31.54|29.34|32.73|30.53|31.33|29.13|0
1661366100000|2022-08-24 18:35:00|31.47|29.27|32.02|29.82|32.02|29.82|31.26|29.06|0
1661366400000|2022-08-24 18:40:00|32.09|29.89|31.88|29.68|32.37|30.17|31.74|29.54|0
1661366700000|2022-08-24 18:45:00|31.81|29.61|31.59|29.39|31.95|29.75|31.05|28.85|0
1661367000000|2022-08-24 18:50:00|31.7|29.5|31.66|29.46|32.15|29.95|31.38|29.18|0
1661367300000|2022-08-24 18:55:00|31.8|29.6|32.22|30.02|32.36|30.16|31.52|29.32|0
1661367600000|2022-08-24 19:00:00|32.15|29.95|32.5|30.3|32.5|30.3|31.79|29.59|0
1661367900000|2022-08-24 19:05:00|32.57|30.37|33.43|31.23|33.65|31.45|32.57|30.37|0
1661368200000|2022-08-24 19:10:00|33.5|31.3|34.23|32.03|34.31|32.11|33.21|31.01|0
1661368500000|2022-08-24 19:15:00|34.31|32.11|34.53|32.33|34.56|32.36|33.64|31.44|0
1661368800000|2022-08-24 19:20:00|34.45|32.25|34.32|32.12|34.54|32.34|34.1|31.9|0
1661369100000|2022-08-24 19:25:00|34.24|32.04|33.72|31.52|34.39|32.19|33.43|31.23|0
1661369400000|2022-08-24 19:30:00|33.65|31.45|34.23|32.03|34.23|32.03|33.65|31.45|0
1661369700000|2022-08-24 19:35:00|34.38|32.18|35.82|33.62|35.9|33.7|34.31|32.11|0
1661370000000|2022-08-24 19:40:00|36.55|34.35|36.54|34.34|36.78|34.58|36.01|33.81|0
1661370300000|2022-08-24 19:45:00|36.47|34.27|35.13|32.93|36.47|34.27|34.98|32.78|0
1661370600000|2022-08-24 19:50:00|34.98|32.78|34.68|32.48|35.28|33.08|34.38|32.18|0
1661370900000|2022-08-24 19:55:00|34.53|32.33|33.25|31.05|34.75|32.55|32.82|30.62|0
1661371200000|2022-08-24 20:00:00|33.54|31.34|34.27|32.07|34.27|32.07|33.11|30.91|0
1661371500000|2022-08-24 20:05:00|34.12|31.92|34.19|31.99|34.19|31.99|33.82|31.62|0
1661371800000|2022-08-24 20:10:00|34.11|31.91|34.4|32.2|34.48|32.28|33.97|31.77|0
1661372100000|2022-08-24 20:15:00|34.7|31.9|34.92|32.12|35|32.2|34.7|31.9|0
1661372400000|2022-08-24 20:20:00|34.55|31.75|34.84|32.04|35.25|32.45|33.82|31.02|0
1661372700000|2022-08-24 20:25:00|34.77|31.97|34.91|32.11|34.99|32.19|34.69|31.89|0
1661373000000|2022-08-24 20:30:00|34.99|32.19|34.83|32.03|35.13|32.33|34.83|32.03|0
1661373300000|2022-08-24 20:35:00|34.68|31.88|34.68|31.88|34.83|32.03|34.54|31.74|0
1661373600000|2022-08-24 20:40:00|34.75|31.95|35.35|32.55|35.42|32.62|34.75|31.95|0
1661373900000|2022-08-24 20:45:00|35.42|32.62|35.42|32.62|35.53|32.73|35.42|32.62|0
1661374200000|2022-08-24 20:50:00|35.49|32.69|35.56|32.76|35.71|32.91|35.34|32.54|0
1661374500000|2022-08-24 20:55:00|35.52|32.72|35.55|32.75|35.59|32.79|35.52|32.72|0
1661374800000|2022-08-24 21:00:00|35.54|32.74|35.24|32.44|35.55|32.75|35.23|32.43|0
1661375100000|2022-08-24 21:05:00|35.11|32.31|35.27|32.47|35.32|32.52|35.11|32.31|0
1661375400000|2022-08-24 21:10:00|35.24|32.44|35.21|32.41|35.26|32.46|35.16|32.36|0
1661375700000|2022-08-24 21:15:00|35.2|32.4|35.16|32.36|35.23|32.43|35.15|32.35|0
1661376000000|2022-08-24 21:20:00|35.15|32.35|35.17|32.37|35.17|32.37|35.15|32.35|0
1661376300000|2022-08-24 21:25:00|35.16|32.36|35.22|32.42|35.22|32.42|35.05|32.25|0
1661376600000|2022-08-24 21:30:00|35.21|32.41|35.22|32.42|35.26|32.46|35.18|32.38|0
1661376900000|2022-08-24 21:35:00|35.11|32.31|35.16|32.36|35.18|32.38|35.11|32.31|0
1661377200000|2022-08-24 21:40:00|35.21|32.41|35.21|32.41|35.21|32.41|35.2|32.4|0
1661377500000|2022-08-24 21:45:00|35.2|32.4|35.18|32.38|35.2|32.4|35.14|32.34|0
1661377800000|2022-08-24 21:50:00|35.16|32.36|35.19|32.39|35.21|32.41|35.16|32.36|0
1661378100000|2022-08-24 21:55:00|35.2|32.4|35.19|32.39|35.32|32.52|35.14|32.34|0
1661378400000|2022-08-24 22:00:00|35.08|32.28|35.49|32.69|35.49|32.69|35.05|32.25|0
1661378700000|2022-08-24 22:05:00|35.42|32.62|35.79|32.99|35.79|32.99|35.34|32.54|0
1661379000000|2022-08-24 22:10:00|35.64|32.84|35.48|32.68|35.71|32.91|35.41|32.61|0
1661379300000|2022-08-24 22:15:00|35.41|32.61|35.25|32.45|35.41|32.61|35.25|32.45|0
1661379600000|2022-08-24 22:20:00|35.18|32.38|35.1|32.3|35.25|32.45|35.02|32.22|0
1661379900000|2022-08-24 22:25:00|35.02|32.22|35.39|32.59|35.47|32.67|35.02|32.22|0
1661380200000|2022-08-24 22:30:00|35.24|32.44|35.16|32.36|35.28|32.48|35.09|32.29|0
1661380500000|2022-08-24 22:35:00|35.09|32.29|35.16|32.36|35.16|32.36|34.94|32.14|0
1661380800000|2022-08-24 22:40:00|35.08|32.28|34.97|32.17|35.23|32.43|34.93|32.13|0
1661381100000|2022-08-24 22:45:00|34.93|32.13|34.85|32.05|35|32.2|34.78|31.98|0
1661381400000|2022-08-24 22:50:00|34.93|32.13|34.77|31.97|34.93|32.13|34.7|31.9|0
1661381700000|2022-08-24 22:55:00|34.85|32.05|34.99|32.19|34.99|32.19|34.77|31.97|0
1661382000000|2022-08-24 23:00:00|35.06|32.26|35.28|32.48|35.36|32.56|34.92|32.12|0
1661382300000|2022-08-24 23:05:00|35.21|32.41|34.76|31.96|35.21|32.41|34.76|31.96|0
1661382600000|2022-08-24 23:10:00|34.83|32.03|34.75|31.95|34.9|32.1|34.68|31.88|0
1661382900000|2022-08-24 23:15:00|34.83|32.03|34.75|31.95|34.83|32.03|34.75|31.95|0
1661383200000|2022-08-24 23:20:00|34.78|31.98|34.89|32.09|35.12|32.32|34.75|31.95|0
1661383500000|2022-08-24 23:25:00|34.82|32.02|34.96|32.16|34.96|32.16|34.81|32.01|0
1661383800000|2022-08-24 23:30:00|34.89|32.09|34.51|31.71|34.89|32.09|34.44|31.64|0
1661384100000|2022-08-24 23:35:00|34.44|31.64|34.51|31.71|34.58|31.78|34.44|31.64|0
1661384400000|2022-08-24 23:40:00|34.54|31.74|34.5|31.7|34.58|31.78|34.5|31.7|0
1661384700000|2022-08-24 23:45:00|34.58|31.78|33.91|31.11|34.58|31.78|33.84|31.04|0
1661385000000|2022-08-24 23:50:00|33.98|31.18|33.98|31.18|34.06|31.26|33.91|31.11|0
1661385300000|2022-08-24 23:55:00|33.91|31.11|34.12|31.32|34.2|31.4|33.83|31.03|0
1661385600000|2022-08-25 00:00:00|34.34|31.54|33.75|30.95|34.41|31.61|33.46|30.66|0
1661385900000|2022-08-25 00:05:00|33.79|30.99|34.33|31.53|34.48|31.68|33.75|30.95|0
1661386200000|2022-08-25 00:10:00|34.26|31.46|34.33|31.53|34.4|31.6|34.11|31.31|0
1661386500000|2022-08-25 00:15:00|34.4|31.6|34.32|31.52|34.54|31.74|34.25|31.45|0
1661386800000|2022-08-25 00:20:00|34.39|31.59|34.46|31.66|34.54|31.74|34.24|31.44|0
1661387100000|2022-08-25 00:25:00|34.5|31.7|34.53|31.73|34.53|31.73|34.31|31.51|0
1661387400000|2022-08-25 00:30:00|34.46|31.66|35.57|32.77|35.65|32.85|34.46|31.66|0
1661387700000|2022-08-25 00:35:00|35.5|32.7|36.25|33.45|36.41|33.61|35.2|32.4|0
1661388000000|2022-08-25 00:40:00|36.33|33.53|36.17|33.37|36.4|33.6|36.02|33.22|0
1661388300000|2022-08-25 00:45:00|36.25|33.45|36.32|33.52|36.71|33.91|36.09|33.29|0
1661388600000|2022-08-25 00:50:00|36.24|33.44|36.58|33.78|36.7|33.9|36.24|33.44|0
1661388900000|2022-08-25 00:55:00|36.62|33.82|36.46|33.66|36.69|33.89|36.23|33.43|0
1661389200000|2022-08-25 01:00:00|36.38|33.58|36.38|33.58|36.62|33.82|36.38|33.58|0
1661389500000|2022-08-25 01:05:00|36.46|33.66|36.22|33.42|36.46|33.66|36.15|33.35|0
1661389800000|2022-08-25 01:10:00|36.15|33.35|36.14|33.34|36.53|33.73|36.14|33.34|0
1661390100000|2022-08-25 01:15:00|36.22|33.42|36.83|34.03|36.91|34.11|36.14|33.34|0
1661390400000|2022-08-25 01:20:00|36.75|33.95|36.21|33.41|36.83|34.03|36.21|33.41|0
1661390700000|2022-08-25 01:25:00|36.28|33.48|36.36|33.56|36.59|33.79|36.28|33.48|0
1661391000000|2022-08-25 01:30:00|36.43|33.63|36.74|33.94|36.74|33.94|36.43|33.63|0
1661391300000|2022-08-25 01:35:00|36.81|34.01|37.28|34.48|37.43|34.63|36.81|34.01|0
1661391600000|2022-08-25 01:40:00|37.35|34.55|37.04|34.24|37.35|34.55|37.04|34.24|0
1661391900000|2022-08-25 01:45:00|36.96|34.16|37.63|34.83|37.71|34.91|36.8|34|0
1661392200000|2022-08-25 01:50:00|37.71|34.91|37.55|34.75|37.94|35.14|37.47|34.67|0
1661392500000|2022-08-25 01:55:00|37.47|34.67|37.23|34.43|37.55|34.75|37.23|34.43|0
1661392800000|2022-08-25 02:00:00|37.31|34.51|36.91|34.11|37.42|34.62|36.84|34.04|0
1661393100000|2022-08-25 02:05:00|36.99|34.19|37.14|34.34|37.22|34.42|36.91|34.11|0
1661393400000|2022-08-25 02:10:00|37.06|34.26|36.75|33.95|37.22|34.42|36.75|33.95|0
1661393700000|2022-08-25 02:15:00|36.67|33.87|36.9|34.1|37.13|34.33|36.67|33.87|0
1661394000000|2022-08-25 02:20:00|36.82|34.02|37.44|34.64|37.52|34.72|36.82|34.02|0
1661394300000|2022-08-25 02:25:00|37.52|34.72|37.59|34.79|37.6|34.8|37.36|34.56|0
1661394600000|2022-08-25 02:30:00|37.67|34.87|37.82|35.02|37.82|35.02|37.35|34.55|0
1661394900000|2022-08-25 02:35:00|37.78|34.98|37.42|34.62|37.82|35.02|37.42|34.62|0
1661395200000|2022-08-25 02:40:00|37.5|34.7|37.42|34.62|37.58|34.78|37.34|34.54|0
1661395500000|2022-08-25 02:45:00|37.34|34.54|37.18|34.38|37.42|34.62|37.18|34.38|0
1661395800000|2022-08-25 02:50:00|37.26|34.46|37.18|34.38|37.26|34.46|37.02|34.22|0
1661396100000|2022-08-25 02:55:00|37.17|34.37|37.17|34.37|37.25|34.45|37.17|34.37|0
1661396400000|2022-08-25 03:00:00|37.25|34.45|37.24|34.44|37.33|34.53|37.01|34.21|0
1661396700000|2022-08-25 03:05:00|37.17|34.37|37.39|34.59|37.39|34.59|37.01|34.21|0
1661397000000|2022-08-25 03:10:00|37.47|34.67|37.55|34.75|37.55|34.75|37.31|34.51|0
1661397300000|2022-08-25 03:15:00|37.58|34.78|37.46|34.66|37.7|34.9|37.38|34.58|0
1661397600000|2022-08-25 03:20:00|37.54|34.74|37.15|34.35|37.62|34.82|37.15|34.35|0
1661397900000|2022-08-25 03:25:00|37.22|34.42|37.37|34.57|37.61|34.81|37.22|34.42|0
1661398200000|2022-08-25 03:30:00|37.3|34.5|36.83|34.03|37.45|34.65|36.83|34.03|0
1661398500000|2022-08-25 03:35:00|36.75|33.95|36.74|33.94|36.9|34.1|36.59|33.79|0
1661398800000|2022-08-25 03:40:00|36.67|33.87|36.66|33.86|36.82|34.02|36.51|33.71|0
1661399100000|2022-08-25 03:45:00|36.74|33.94|36.58|33.78|36.89|34.09|36.5|33.7|0
1661399400000|2022-08-25 03:50:00|36.66|33.86|36.96|34.16|36.96|34.16|36.58|33.78|0
1661399700000|2022-08-25 03:55:00|36.88|34.08|36.88|34.08|36.96|34.16|36.72|33.92|0
1661400000000|2022-08-25 04:00:00|36.95|34.15|36.99|34.19|36.99|34.19|36.64|33.84|0
1661400300000|2022-08-25 04:05:00|36.95|34.15|37.1|34.3|37.18|34.38|36.95|34.15|0
1661400600000|2022-08-25 04:10:00|37.06|34.26|37.33|34.53|37.41|34.61|37.06|34.26|0
1661400900000|2022-08-25 04:15:00|37.41|34.61|37.09|34.29|37.41|34.61|36.94|34.14|0
1661401200000|2022-08-25 04:20:00|37.05|34.25|37.16|34.36|37.24|34.44|37.01|34.21|0
1661401500000|2022-08-25 04:25:00|37.24|34.44|37.39|34.59|37.39|34.59|37.16|34.36|0
1661401800000|2022-08-25 04:30:00|37.47|34.67|38.41|35.61|38.41|35.61|37.47|34.67|0
1661402100000|2022-08-25 04:35:00|38.33|35.53|38.17|35.37|38.41|35.61|38.17|35.37|0
1661402400000|2022-08-25 04:40:00|38.25|35.45|38.09|35.29|38.25|35.45|38.09|35.29|0
1661402700000|2022-08-25 04:45:00|38.17|35.37|38.24|35.44|38.32|35.52|38.16|35.36|0
1661403000000|2022-08-25 04:50:00|38.28|35.48|38.79|35.99|38.88|36.08|38.24|35.44|0
1661403300000|2022-08-25 04:55:00|38.83|36.03|38.63|35.83|38.91|36.11|38.59|35.79|0
1661403600000|2022-08-25 05:00:00|38.79|35.99|39.27|36.47|39.68|36.88|38.79|35.99|0
1661403900000|2022-08-25 05:05:00|39.39|36.59|39.26|36.46|39.76|36.96|39.18|36.38|0
1661404200000|2022-08-25 05:10:00|39.18|36.38|39.02|36.22|39.26|36.46|38.94|36.14|0
1661404500000|2022-08-25 05:15:00|38.94|36.14|38.85|36.05|39.34|36.54|38.85|36.05|0
1661404800000|2022-08-25 05:20:00|38.93|36.13|38.36|35.56|39.01|36.21|38.36|35.56|0
1661405100000|2022-08-25 05:25:00|38.44|35.64|38.52|35.72|38.76|35.96|38.28|35.48|0
1661405400000|2022-08-25 05:30:00|38.6|35.8|38.35|35.55|38.6|35.8|38.27|35.47|0
1661405700000|2022-08-25 05:35:00|38.27|35.47|38.11|35.31|38.27|35.47|38.03|35.23|0
1661406000000|2022-08-25 05:40:00|38.03|35.23|38.1|35.3|38.19|35.39|38.03|35.23|0
1661406300000|2022-08-25 05:45:00|38.06|35.26|38.18|35.38|38.42|35.62|38.02|35.22|0
1661406600000|2022-08-25 05:50:00|38.14|35.34|38.02|35.22|38.34|35.54|38.02|35.22|0
1661406900000|2022-08-25 05:55:00|38.09|35.29|38.25|35.45|38.25|35.45|38.01|35.21|0
1661407200000|2022-08-25 06:00:00|38.17|35.37|38.48|35.68|38.57|35.77|38.01|35.21|0
1661407500000|2022-08-25 06:05:00|38.56|35.76|38.32|35.52|38.56|35.76|38|35.2|0
1661407800000|2022-08-25 06:10:00|38.4|35.6|39.04|36.24|39.28|36.48|38.4|35.6|0
1661408100000|2022-08-25 06:15:00|38.99|36.19|46.54|43.74|47.65|44.85|38.99|36.19|0
1661408400000|2022-08-25 06:20:00|46.44|43.64|43.84|41.04|46.44|43.64|43.75|40.95|0
1661408700000|2022-08-25 06:25:00|43.83|41.03|44.54|41.74|44.9|42.1|43.83|41.03|0
1661409000000|2022-08-25 06:30:00|44.72|41.92|46.15|43.35|46.25|43.45|44.27|41.47|0
1661409300000|2022-08-25 06:35:00|46.25|43.45|45.74|42.94|46.25|43.45|45.16|42.36|0
1661409600000|2022-08-25 06:40:00|45.69|42.89|46.65|43.85|46.65|43.85|45.42|42.62|0
1661409900000|2022-08-25 06:45:00|46.69|43.89|46.6|43.8|47.99|45.19|46.5|43.7|0
1661410200000|2022-08-25 06:50:00|46.5|43.7|47.46|44.66|47.55|44.75|45.95|43.15|0
1661410500000|2022-08-25 06:55:00|47.37|44.57|46.9|44.1|47.37|44.57|46.72|43.92|0
1661410800000|2022-08-25 07:00:00|46.72|43.92|46.78|43.98|48.84|46.04|45.99|43.19|0
1661411100000|2022-08-25 07:05:00|46.57|44.37|46.15|43.95|46.66|44.46|45.84|43.64|0
1661411400000|2022-08-25 07:10:00|46.11|43.91|45.56|43.36|46.2|44|45.11|42.91|0
1661411700000|2022-08-25 07:15:00|45.47|43.27|46.83|44.63|46.92|44.72|45.38|43.18|0
1661412000000|2022-08-25 07:20:00|47.01|44.81|46.27|44.07|47.1|44.9|45.82|43.62|0
1661412300000|2022-08-25 07:25:00|46.36|44.16|46.54|44.34|46.64|44.44|45.64|43.44|0
1661412600000|2022-08-25 07:30:00|46.36|44.16|45.36|43.16|46.45|44.25|45.04|42.84|0
1661412900000|2022-08-25 07:35:00|45.27|43.07|45.44|43.24|45.81|43.61|45.18|42.98|0
1661413200000|2022-08-25 07:40:00|45.31|43.11|45.84|43.64|46.07|43.87|45.17|42.97|0
1661413500000|2022-08-25 07:45:00|45.8|43.6|45.61|43.41|46.16|43.96|45.47|43.27|0
1661413800000|2022-08-25 07:50:00|45.7|43.5|45.74|43.54|46.24|44.04|45.38|43.18|0
1661414100000|2022-08-25 07:55:00|45.65|43.45|46.47|44.27|46.56|44.36|45.65|43.45|0
1661414400000|2022-08-25 08:00:00|46.56|44.36|45.55|43.35|47.11|44.91|45.55|43.35|0
1661414700000|2022-08-25 08:05:00|45.46|43.26|44.91|42.71|46.09|43.89|44.91|42.71|0
1661415000000|2022-08-25 08:10:00|44.95|42.75|44.45|42.25|45.18|42.98|44.45|42.25|0
1661415300000|2022-08-25 08:15:00|44.37|42.17|44.18|41.98|44.45|42.25|43.65|41.45|0
1661415600000|2022-08-25 08:20:00|44.14|41.94|44.04|41.84|44.72|42.52|44|41.8|0
1661415900000|2022-08-25 08:25:00|44.18|41.98|43.73|41.53|44.18|41.98|43.64|41.44|0
1661416200000|2022-08-25 08:30:00|43.64|41.44|44.79|42.59|44.79|42.59|43.64|41.44|0
1661416500000|2022-08-25 08:35:00|44.74|42.54|44.88|42.68|44.97|42.77|44.52|42.32|0
1661416800000|2022-08-25 08:40:00|44.83|42.63|45.41|43.21|45.41|43.21|44.79|42.59|0
1661417100000|2022-08-25 08:45:00|45.23|43.03|44.96|42.76|45.41|43.21|44.87|42.67|0
1661417400000|2022-08-25 08:50:00|44.87|42.67|44.32|42.12|44.96|42.76|44.32|42.12|0
1661417700000|2022-08-25 08:55:00|44.36|42.16|44.41|42.21|44.59|42.39|44.23|42.03|0
1661418000000|2022-08-25 09:00:00|44.32|42.12|43.6|41.4|44.85|42.65|43.6|41.4|0
1661418300000|2022-08-25 09:05:00|43.69|41.49|44.36|42.16|44.45|42.25|43.6|41.4|0
1661418600000|2022-08-25 09:10:00|44.27|42.07|44.09|41.89|44.27|42.07|44|41.8|0
1661418900000|2022-08-25 09:15:00|44.18|41.98|42.78|40.58|44.27|42.07|42.69|40.49|0
1661419200000|2022-08-25 09:20:00|42.86|40.66|42.34|40.14|42.95|40.75|42.26|40.06|0
1661419500000|2022-08-25 09:25:00|42.38|40.18|41.23|39.03|42.43|40.23|41.07|38.87|0
1661419800000|2022-08-25 09:30:00|41.15|38.95|41.06|38.86|41.48|39.28|40.15|37.95|0
1661420100000|2022-08-25 09:35:00|40.98|38.78|40.47|38.27|41.23|39.03|40.14|37.94|0
1661420400000|2022-08-25 09:40:00|40.55|38.35|40.18|37.98|40.59|38.39|39.73|37.53|0
1661420700000|2022-08-25 09:45:00|40.22|38.02|39.27|37.07|40.3|38.1|38.99|36.79|0
1661421000000|2022-08-25 09:50:00|39.23|37.03|40.21|38.01|40.21|38.01|39.23|37.03|0
1661421300000|2022-08-25 09:55:00|40.08|37.88|39.63|37.43|40.37|38.17|39.38|37.18|0
1661421600000|2022-08-25 10:00:00|39.46|37.26|39.6|37.4|40.12|37.92|38.21|36.01|0
1661421900000|2022-08-25 10:05:00|39.52|37.32|39.52|37.32|39.85|37.65|39.36|37.16|0
1661422200000|2022-08-25 10:10:00|39.56|37.36|40.25|38.05|40.25|38.05|39.27|37.07|0
1661422500000|2022-08-25 10:15:00|40.62|38.42|39.96|37.76|40.7|38.5|39.96|37.76|0
1661422800000|2022-08-25 10:20:00|40.04|37.84|41.02|38.82|41.03|38.83|39.96|37.76|0
1661423100000|2022-08-25 10:25:00|40.94|38.74|41.18|38.98|41.35|39.15|40.86|38.66|0
1661423400000|2022-08-25 10:30:00|41.31|39.11|41.51|39.31|41.68|39.48|40.93|38.73|0
1661423700000|2022-08-25 10:35:00|41.43|39.23|40.84|38.64|41.51|39.31|40.59|38.39|0
1661424000000|2022-08-25 10:40:00|40.76|38.56|41.5|39.3|41.5|39.3|40.59|38.39|0
1661424300000|2022-08-25 10:45:00|41.42|39.22|41.33|39.13|41.67|39.47|40.92|38.72|0
1661424600000|2022-08-25 10:50:00|41.41|39.21|41.16|38.96|41.54|39.34|41.08|38.88|0
1661424900000|2022-08-25 10:55:00|41.24|39.04|41.07|38.87|41.66|39.46|41.07|38.87|0
1661425200000|2022-08-25 11:00:00|41.19|38.99|41.23|39.03|41.32|39.12|40.49|38.29|0
1661425500000|2022-08-25 11:05:00|41.06|38.86|41.35|39.15|41.4|39.2|40.98|38.78|0
1661425800000|2022-08-25 11:10:00|41.31|39.11|43.71|41.51|43.71|41.51|41.31|39.11|0
1661426100000|2022-08-25 11:15:00|43.8|41.6|42.77|40.57|43.97|41.77|42.26|40.06|0
1661426400000|2022-08-25 11:20:00|42.86|40.66|42.6|40.4|43.12|40.92|42.09|39.89|0
1661426700000|2022-08-25 11:25:00|42.51|40.31|42.94|40.74|42.94|40.74|42.51|40.31|0
1661427000000|2022-08-25 11:30:00|42.89|40.69|41.82|39.62|42.89|40.69|41.74|39.54|0
1661427300000|2022-08-25 11:35:00|41.73|39.53|42.02|39.82|42.15|39.95|41.31|39.11|0
1661427600000|2022-08-25 11:40:00|41.98|39.78|41.05|38.85|42.24|40.04|41.05|38.85|0
1661427900000|2022-08-25 11:45:00|41.14|38.94|41.47|39.27|41.55|39.35|40.8|38.6|0
1661428200000|2022-08-25 11:50:00|41.38|39.18|41.33|39.13|41.46|39.26|40.96|38.76|0
1661428500000|2022-08-25 11:55:00|41.29|39.09|41.66|39.46|41.79|39.59|41.04|38.84|0
1661428800000|2022-08-25 12:00:00|41.71|39.51|42.42|40.22|42.81|40.61|41.62|39.42|0
1661429100000|2022-08-25 12:05:00|42.38|40.18|42.12|39.92|42.47|40.27|41.7|39.5|0
1661429400000|2022-08-25 12:10:00|42.21|40.01|41.61|39.41|42.33|40.13|41.44|39.24|0
1661429700000|2022-08-25 12:15:00|41.52|39.32|40.85|38.65|41.61|39.41|40.76|38.56|0
1661430000000|2022-08-25 12:20:00|40.76|38.56|40.68|38.48|40.93|38.73|40.1|37.9|0
1661430300000|2022-08-25 12:25:00|40.59|38.39|41|38.8|41|38.8|40.18|37.98|0
1661430600000|2022-08-25 12:30:00|41.13|38.93|40.33|38.13|41.13|38.93|38.87|36.67|0
1661430900000|2022-08-25 12:35:00|40.25|38.05|39.51|37.31|40.58|38.38|39.19|36.99|0
1661431200000|2022-08-25 12:40:00|39.59|37.39|38.54|36.34|39.75|37.55|38.14|35.94|0
1661431500000|2022-08-25 12:45:00|38.62|36.42|38.21|36.01|38.94|36.74|37.98|35.78|0
1661431800000|2022-08-25 12:50:00|38.06|35.86|38.77|36.57|39.01|36.81|37.74|35.54|0
1661432100000|2022-08-25 12:55:00|38.73|36.53|39.41|37.21|39.41|37.21|38.45|36.25|0
1661432400000|2022-08-25 13:00:00|39.33|37.13|39.08|36.88|39.65|37.45|39.08|36.88|0
1661432700000|2022-08-25 13:05:00|39.16|36.96|38.75|36.55|39.16|36.96|38.43|36.23|0
1661433000000|2022-08-25 13:10:00|38.59|36.39|39.31|37.11|39.47|37.27|38.27|36.07|0
1661433300000|2022-08-25 13:15:00|39.39|37.19|39.22|37.02|39.72|37.52|39.22|37.02|0
1661433600000|2022-08-25 13:20:00|39.31|37.11|39.38|37.18|39.79|37.59|39.06|36.86|0
1661433900000|2022-08-25 13:25:00|39.3|37.1|38.41|36.21|39.38|37.18|38.33|36.13|0
1661434200000|2022-08-25 13:30:00|38.65|36.45|35.69|33.49|38.89|36.69|35.54|33.34|0
1661434500000|2022-08-25 13:35:00|35.54|33.34|36.68|34.48|36.99|34.79|35.39|33.19|0
1661434800000|2022-08-25 13:40:00|36.83|34.63|36.52|34.32|37.45|35.25|35.83|33.63|0
1661435100000|2022-08-25 13:45:00|36.59|34.39|36.7|34.5|38.28|36.08|36.17|33.97|0
1661435400000|2022-08-25 13:50:00|36.85|34.65|39.64|37.44|39.97|37.77|36.15|33.95|0
1661435700000|2022-08-25 13:55:00|39.73|37.53|42.07|39.87|42.33|40.13|39.73|37.53|0
1661436000000|2022-08-25 14:00:00|42.59|40.39|42.93|40.73|43.81|41.61|42.59|40.39|0
1661436300000|2022-08-25 14:05:00|43.1|40.9|42.06|39.86|43.36|41.16|41.72|39.52|0
1661436600000|2022-08-25 14:10:00|42.15|39.95|42.57|40.37|42.66|40.46|40.95|38.75|0
1661436900000|2022-08-25 14:15:00|42.74|40.54|42.26|40.06|43.65|41.45|42.23|40.03|0
1661437200000|2022-08-25 14:20:00|42|39.8|44.48|42.28|44.48|42.28|41.25|39.05|0
1661437500000|2022-08-25 14:25:00|44.57|42.37|44.48|42.28|45.3|43.1|43.59|41.39|0
1661437800000|2022-08-25 14:30:00|44.75|42.55|44.4|42.2|45.92|43.72|44.4|42.2|0
1661438100000|2022-08-25 14:35:00|44.22|42.02|45.21|43.01|45.31|43.11|44.22|42.02|0
1661438400000|2022-08-25 14:40:00|45.12|42.92|44.93|42.73|45.76|43.56|44.75|42.55|0
1661438700000|2022-08-25 14:45:00|45.03|42.83|45.29|43.09|45.76|43.56|44.66|42.46|0
1661439000000|2022-08-25 14:50:00|45.39|43.19|43.31|41.11|45.39|43.19|43.22|41.02|0
1661439300000|2022-08-25 14:55:00|43.04|40.84|42.9|40.7|43.53|41.33|42.24|40.04|0
1661439600000|2022-08-25 15:00:00|43.08|40.88|41.51|39.31|43.08|40.88|41.16|38.96|0
1661439900000|2022-08-25 15:05:00|41.42|39.22|40.9|38.7|41.51|39.31|40.56|38.36|0
1661440200000|2022-08-25 15:10:00|40.99|38.79|39.55|37.35|41.5|39.3|39.42|37.22|0
1661440500000|2022-08-25 15:15:00|39.63|37.43|38.22|36.02|39.72|37.52|36.96|34.76|0
1661440800000|2022-08-25 15:20:00|38.54|36.34|36.3|34.1|38.7|36.5|36.15|33.95|0
1661441100000|2022-08-25 15:25:00|36.15|33.95|38.13|35.93|38.45|36.25|36.15|33.95|0
1661441400000|2022-08-25 15:30:00|38.21|36.01|38.12|35.92|39.1|36.9|37.72|35.52|0
1661441700000|2022-08-25 15:35:00|38.2|36|39.18|36.98|39.18|36.98|38.04|35.84|0
1661442000000|2022-08-25 15:40:00|39.1|36.9|39.84|37.64|40.01|37.81|38.61|36.41|0
1661442300000|2022-08-25 15:45:00|40.01|37.81|39.59|37.39|40.09|37.89|38.93|36.73|0
1661442600000|2022-08-25 15:50:00|39.5|37.3|38.92|36.72|39.84|37.64|38.68|36.48|0
1661442900000|2022-08-25 15:55:00|38.84|36.64|39.83|37.63|39.99|37.79|37.86|35.66|0
1661443200000|2022-08-25 16:00:00|39.66|37.46|39.24|37.04|39.99|37.79|38.83|36.63|0
1661443500000|2022-08-25 16:05:00|39.32|37.12|38.5|36.3|39.9|37.7|38.5|36.3|0
1661443800000|2022-08-25 16:10:00|38.58|36.38|37.21|35.01|39.15|36.95|36.66|34.46|0
1661444100000|2022-08-25 16:15:00|37.13|34.93|38.59|36.39|38.66|36.46|36.58|34.38|0
1661444400000|2022-08-25 16:20:00|38.51|36.31|38.26|36.06|38.83|36.63|38.03|35.83|0
1661444700000|2022-08-25 16:25:00|38.34|36.14|39.55|37.35|39.8|37.6|38.26|36.06|0
1661445000000|2022-08-25 16:30:00|39.64|37.44|39.39|37.19|39.8|37.6|38.74|36.54|0
1661445300000|2022-08-25 16:35:00|39.3|37.1|39.46|37.26|39.79|37.59|39.14|36.94|0
1661445600000|2022-08-25 16:40:00|39.54|37.34|38.73|36.53|39.54|37.34|37.93|35.73|0
1661445900000|2022-08-25 16:45:00|38.56|36.36|36.97|34.77|38.81|36.61|36.43|34.23|0
1661446200000|2022-08-25 16:50:00|37.21|35.01|38.39|36.19|38.55|36.35|37.21|35.01|0
1661446500000|2022-08-25 16:55:00|38.47|36.27|38.87|36.67|38.87|36.67|37.99|35.79|0
1661446800000|2022-08-25 17:00:00|38.79|36.59|39.03|36.83|39.68|37.48|38.31|36.11|0
1661447100000|2022-08-25 17:05:00|38.95|36.75|37.39|35.19|40.16|37.96|37.15|34.95|0
1661447400000|2022-08-25 17:10:00|37.47|35.27|38.11|35.91|38.11|35.91|36.99|34.79|0
1661447700000|2022-08-25 17:15:00|38.03|35.83|38.92|36.72|39|36.8|37.7|35.5|0
1661448000000|2022-08-25 17:20:00|38.83|36.63|39.57|37.37|40.07|37.87|38.67|36.47|0
1661448300000|2022-08-25 17:25:00|39.65|37.45|39.82|37.62|40.15|37.95|39.24|37.04|0
1661448600000|2022-08-25 17:30:00|39.9|37.7|40.73|38.53|40.74|38.54|39.56|37.36|0
1661448900000|2022-08-25 17:35:00|40.82|38.62|41.24|39.04|41.5|39.3|40.56|38.36|0
1661449200000|2022-08-25 17:40:00|41.33|39.13|41.84|39.64|41.93|39.73|41.07|38.87|0
1661449500000|2022-08-25 17:45:00|41.92|39.72|42.09|39.89|42.62|40.42|41.58|39.38|0
1661449800000|2022-08-25 17:50:00|42|39.8|42.17|39.97|42.17|39.97|41.66|39.46|0
1661450100000|2022-08-25 17:55:00|42.26|40.06|41.91|39.71|42.26|40.06|41.48|39.28|0
1661450400000|2022-08-25 18:00:00|41.99|39.79|40.7|38.5|42.08|39.88|40.53|38.33|0
1661450700000|2022-08-25 18:05:00|40.66|38.46|41.12|38.92|41.21|39.01|40.11|37.91|0
1661451000000|2022-08-25 18:10:00|41.04|38.84|41.98|39.78|42.24|40.04|40.61|38.41|0
1661451300000|2022-08-25 18:15:00|41.89|39.69|41.63|39.43|42.24|40.04|41.37|39.17|0
1661451600000|2022-08-25 18:20:00|41.8|39.6|41.97|39.77|42.23|40.03|41.37|39.17|0
1661451900000|2022-08-25 18:25:00|41.88|39.68|42.48|40.28|42.66|40.46|41.88|39.68|0
1661452200000|2022-08-25 18:30:00|42.57|40.37|42.04|39.84|42.75|40.55|41.78|39.58|0
1661452500000|2022-08-25 18:35:00|42.13|39.93|41.01|38.81|42.13|39.93|41.01|38.81|0
1661452800000|2022-08-25 18:40:00|40.92|38.72|40.49|38.29|40.92|38.72|39.91|37.71|0
1661453100000|2022-08-25 18:45:00|40.58|38.38|40.57|38.37|40.66|38.46|39.9|37.7|0
1661453400000|2022-08-25 18:50:00|40.49|38.29|40.23|38.03|40.57|38.37|39.56|37.36|0
1661453700000|2022-08-25 18:55:00|40.14|37.94|41.5|39.3|41.5|39.3|40.14|37.94|0
1661454000000|2022-08-25 19:00:00|41.41|39.21|42.19|39.99|42.19|39.99|41.07|38.87|0
1661454300000|2022-08-25 19:05:00|42.27|40.07|41.32|39.12|42.36|40.16|40.98|38.78|0
1661454600000|2022-08-25 19:10:00|41.23|39.03|41.91|39.71|41.91|39.71|40.89|38.69|0
1661454900000|2022-08-25 19:15:00|42|39.8|42.78|40.58|42.78|40.58|41.4|39.2|0
1661455200000|2022-08-25 19:20:00|42.87|40.67|44.63|42.43|44.63|42.43|42.78|40.58|0
1661455500000|2022-08-25 19:25:00|44.72|42.52|45.26|43.06|45.44|43.24|44.45|42.25|0
1661455800000|2022-08-25 19:30:00|45.17|42.97|44.44|42.24|45.26|43.06|43.73|41.53|0
1661456100000|2022-08-25 19:35:00|44.53|42.33|44.83|42.63|45.71|43.51|44.44|42.24|0
1661456400000|2022-08-25 19:40:00|44.92|42.72|47.7|45.5|47.71|45.51|44.73|42.53|0
1661456700000|2022-08-25 19:45:00|47.52|45.32|48.56|46.36|48.85|46.65|47.23|45.03|0
1661457000000|2022-08-25 19:50:00|48.75|46.55|48.94|46.74|49.23|47.03|47.41|45.21|0
1661457300000|2022-08-25 19:55:00|48.84|46.64|52.1|49.9|52.1|49.9|48.65|46.45|0
1661457600000|2022-08-25 20:00:00|51.5|49.3|50.2|48|52.1|49.9|50.2|48|0
1661457900000|2022-08-25 20:05:00|50.3|48.1|49.7|47.5|50.59|48.39|49.61|47.41|0
1661458200000|2022-08-25 20:10:00|49.61|47.41|48.92|46.72|49.61|47.41|48.92|46.72|0
1661458500000|2022-08-25 20:15:00|49.7|46.9|49.8|47|50.09|47.29|49.56|46.76|0
1661458800000|2022-08-25 20:20:00|49.89|47.09|49.79|46.99|49.99|47.19|49.7|46.9|0
1661459100000|2022-08-25 20:25:00|49.89|47.09|50.18|47.38|50.18|47.38|49.79|46.99|0
1661459400000|2022-08-25 20:30:00|50.13|47.33|50.02|47.22|50.13|47.33|49.78|46.98|0
1661459700000|2022-08-25 20:35:00|50.07|47.27|49.97|47.17|50.27|47.47|49.97|47.17|0
1661460000000|2022-08-25 20:40:00|49.87|47.07|49.77|46.97|50.07|47.27|49.77|46.97|0
1661460300000|2022-08-25 20:45:00|49.87|47.07|49.57|46.77|49.87|47.07|49.57|46.77|0
1661460600000|2022-08-25 20:50:00|49.47|46.67|49.56|46.76|49.57|46.77|49.47|46.67|0
1661460900000|2022-08-25 20:55:00|49.47|46.67|49.6|46.8|49.76|46.96|49.27|46.47|0
1661461200000|2022-08-25 21:00:00|49.53|46.73|49.76|46.96|49.76|46.96|49.53|46.73|0
1661461500000|2022-08-25 21:05:00|49.75|46.95|49.99|47.19|50.13|47.33|49.61|46.81|0
1661461800000|2022-08-25 21:10:00|50.08|47.28|50.1|47.3|50.16|47.36|49.92|47.12|0
1661462100000|2022-08-25 21:15:00|50.12|47.32|50.44|47.64|50.55|47.75|50.12|47.32|0
1661462400000|2022-08-25 21:20:00|50.54|47.74|50.46|47.66|50.59|47.79|50.43|47.63|0
1661462700000|2022-08-25 21:25:00|50.42|47.62|50.3|47.5|50.42|47.62|50.06|47.26|0
1661463000000|2022-08-25 21:30:00|50.28|47.48|50.18|47.38|50.35|47.55|50.18|47.38|0
1661463300000|2022-08-25 21:35:00|50.1|47.3|50.41|47.61|50.42|47.62|50.1|47.3|0
1661463600000|2022-08-25 21:40:00|50.4|47.6|50.35|47.55|50.48|47.68|50.32|47.52|0
1661463900000|2022-08-25 21:45:00|50.36|47.56|50.49|47.69|50.51|47.71|50.36|47.56|0
1661464200000|2022-08-25 21:50:00|50.46|47.66|50.48|47.68|50.5|47.7|50.22|47.42|0
1661464500000|2022-08-25 21:55:00|50.51|47.71|50.36|47.56|50.51|47.71|50.35|47.55|0
1661464800000|2022-08-25 22:00:00|50.52|47.72|49.88|47.08|51.41|48.61|49.88|47.08|0
1661465100000|2022-08-25 22:05:00|49.78|46.98|49.77|46.97|49.78|46.98|49.58|46.78|0
1661465400000|2022-08-25 22:10:00|49.72|46.92|49.38|46.58|49.72|46.92|49.28|46.48|0
1661465700000|2022-08-25 22:15:00|49.33|46.53|49.28|46.48|49.57|46.77|49.28|46.48|0
1661466000000|2022-08-25 22:20:00|49.27|46.47|48.79|45.99|49.27|46.47|48.69|45.89|0
1661466300000|2022-08-25 22:25:00|48.69|45.89|48.78|45.98|48.78|45.98|48.59|45.79|0
1661466600000|2022-08-25 22:30:00|48.68|45.88|49.16|46.36|49.16|46.36|48.68|45.88|0
1661466900000|2022-08-25 22:35:00|49.26|46.46|49.06|46.26|49.26|46.46|49.06|46.26|0
1661467200000|2022-08-25 22:40:00|49.11|46.31|48.96|46.16|49.16|46.36|48.86|46.06|0
1661467500000|2022-08-25 22:45:00|49.15|46.35|48.95|46.15|49.58|46.78|48.95|46.15|0
1661467800000|2022-08-25 22:50:00|49|46.2|49.14|46.34|49.14|46.34|48.95|46.15|0
1661468100000|2022-08-25 22:55:00|49.04|46.24|49.23|46.43|49.23|46.43|48.94|46.14|0
1661468400000|2022-08-25 23:00:00|49.33|46.53|49.42|46.62|49.81|47.01|49.33|46.53|0
1661468700000|2022-08-25 23:05:00|49.52|46.72|50.2|47.4|50.3|47.5|49.52|46.72|0
1661469000000|2022-08-25 23:10:00|50.29|47.49|49.99|47.19|50.39|47.59|49.99|47.19|0
1661469300000|2022-08-25 23:15:00|50.04|47.24|50.38|47.58|50.58|47.78|49.99|47.19|0
1661469600000|2022-08-25 23:20:00|50.48|47.68|51.07|48.27|51.27|48.47|50.38|47.58|0
1661469900000|2022-08-25 23:25:00|50.97|48.17|50.96|48.16|51.27|48.47|50.96|48.16|0
1661470200000|2022-08-25 23:30:00|51.06|48.26|50.96|48.16|51.11|48.31|50.76|47.96|0
1661470500000|2022-08-25 23:35:00|50.86|48.06|50.26|47.46|50.86|48.06|50.26|47.46|0
1661470800000|2022-08-25 23:40:00|50.16|47.36|50.45|47.65|50.46|47.66|49.96|47.16|0
1661471100000|2022-08-25 23:45:00|50.4|47.6|50.35|47.55|50.69|47.89|50.15|47.35|0
1661471400000|2022-08-25 23:50:00|50.45|47.65|50.05|47.25|50.45|47.65|49.95|47.15|0
1661471700000|2022-08-25 23:55:00|50.15|47.35|50.04|47.24|50.39|47.59|49.95|47.15|0
1661472000000|2022-08-26 00:00:00|49.75|46.95|49.55|46.75|50.14|47.34|49.16|46.36|0
1661472300000|2022-08-26 00:05:00|49.45|46.65|49.15|46.35|49.74|46.94|49.15|46.35|0
1661472600000|2022-08-26 00:10:00|48.96|46.16|48.76|45.96|49.15|46.35|48.57|45.77|0
1661472900000|2022-08-26 00:15:00|48.66|45.86|48.66|45.86|48.95|46.15|48.37|45.57|0
1661473200000|2022-08-26 00:20:00|48.56|45.76|49.14|46.34|49.14|46.34|48.47|45.67|0
1661473500000|2022-08-26 00:25:00|49.04|46.24|48.94|46.14|49.52|46.72|48.84|46.04|0
1661473800000|2022-08-26 00:30:00|49.03|46.23|49.51|46.71|49.52|46.72|48.94|46.14|0
1661474100000|2022-08-26 00:35:00|49.46|46.66|49.61|46.81|50|47.2|49.32|46.52|0
1661474400000|2022-08-26 00:40:00|49.65|46.85|49.99|47.19|50.19|47.39|49.56|46.76|0
1661474700000|2022-08-26 00:45:00|49.89|47.09|50.09|47.29|50.48|47.68|49.89|47.09|0
1661475000000|2022-08-26 00:50:00|50.18|47.38|50.18|47.38|50.28|47.48|49.79|46.99|0
1661475300000|2022-08-26 00:55:00|50.08|47.28|50.47|47.67|50.87|48.07|50.08|47.28|0
1661475600000|2022-08-26 01:00:00|50.37|47.57|50.17|47.37|50.47|47.67|50.07|47.27|0
1661475900000|2022-08-26 01:05:00|50.07|47.27|49.96|47.16|50.17|47.37|49.87|47.07|0
1661476200000|2022-08-26 01:10:00|49.87|47.07|50.1|47.3|50.16|47.36|49.86|47.06|0
1661476500000|2022-08-26 01:15:00|50.25|47.45|49.27|46.47|50.45|47.65|49.27|46.47|0
1661476800000|2022-08-26 01:20:00|49.46|46.66|49.36|46.56|49.76|46.96|49.12|46.32|0
1661477100000|2022-08-26 01:25:00|49.26|46.46|49.55|46.75|49.85|47.05|49.26|46.46|0
1661477400000|2022-08-26 01:30:00|49.65|46.85|49.64|46.84|50.14|47.34|49.55|46.75|0
1661477700000|2022-08-26 01:35:00|49.55|46.75|49.93|47.13|50.33|47.53|49.45|46.65|0
1661478000000|2022-08-26 01:40:00|49.83|47.03|49.83|47.03|50.13|47.33|49.73|46.93|0
1661478300000|2022-08-26 01:45:00|49.93|47.13|50.22|47.42|50.71|47.91|49.73|46.93|0
1661478600000|2022-08-26 01:50:00|50.21|47.41|51.1|48.3|51.1|48.3|50.21|47.41|0
1661478900000|2022-08-26 01:55:00|51|48.2|50.8|48|51.1|48.3|50.7|47.9|0
1661479200000|2022-08-26 02:00:00|50.7|47.9|50.69|47.89|50.9|48.1|50.4|47.6|0
1661479500000|2022-08-26 02:05:00|50.59|47.79|50.79|47.99|50.79|47.99|50.29|47.49|0
1661479800000|2022-08-26 02:10:00|50.69|47.89|50.88|48.08|50.98|48.18|50.49|47.69|0
1661480100000|2022-08-26 02:15:00|50.78|47.98|50.87|48.07|51.08|48.28|50.78|47.98|0
1661480400000|2022-08-26 02:20:00|50.77|47.97|50.87|48.07|50.97|48.17|50.57|47.77|0
1661480700000|2022-08-26 02:25:00|50.77|47.97|50.47|47.67|50.77|47.97|50.47|47.67|0
1661481000000|2022-08-26 02:30:00|50.57|47.77|50.46|47.66|50.86|48.06|50.36|47.56|0
1661481300000|2022-08-26 02:35:00|50.36|47.56|50.55|47.75|50.56|47.76|50.36|47.56|0
1661481600000|2022-08-26 02:40:00|50.46|47.66|50.75|47.95|50.85|48.05|50.46|47.66|0
1661481900000|2022-08-26 02:45:00|50.65|47.85|50.64|47.84|50.75|47.95|50.54|47.74|0
1661482200000|2022-08-26 02:50:00|50.54|47.74|50.74|47.94|50.74|47.94|50.54|47.74|0
1661482500000|2022-08-26 02:55:00|50.84|48.04|50.83|48.03|50.93|48.13|50.73|47.93|0
1661482800000|2022-08-26 03:00:00|50.73|47.93|50.63|47.83|51.03|48.23|50.63|47.83|0
1661483100000|2022-08-26 03:05:00|50.62|47.82|50.52|47.72|50.62|47.82|50.52|47.72|0
1661483400000|2022-08-26 03:10:00|50.62|47.82|50.71|47.91|50.81|48.01|50.52|47.72|0
1661483700000|2022-08-26 03:15:00|50.81|48.01|50.71|47.91|50.81|48.01|50.61|47.81|0
1661484000000|2022-08-26 03:20:00|50.81|48.01|50.8|48|51|48.2|50.8|48|0
1661484300000|2022-08-26 03:25:00|50.9|48.1|50.99|48.19|51|48.2|50.7|47.9|0
1661484600000|2022-08-26 03:30:00|50.9|48.1|50.99|48.19|50.99|48.19|50.89|48.09|0
1661484900000|2022-08-26 03:35:00|50.89|48.09|50.98|48.18|50.99|48.19|50.89|48.09|0
1661485200000|2022-08-26 03:40:00|50.88|48.08|50.68|47.88|50.88|48.08|50.68|47.88|0
1661485500000|2022-08-26 03:45:00|50.63|47.83|50.57|47.77|50.63|47.83|50.48|47.68|0
1661485800000|2022-08-26 03:50:00|50.48|47.68|50.37|47.57|50.57|47.77|50.27|47.47|0
1661486100000|2022-08-26 03:55:00|50.47|47.67|50.37|47.57|50.47|47.67|50.27|47.47|0
1661486400000|2022-08-26 04:00:00|50.27|47.47|50.16|47.36|50.37|47.57|49.97|47.17|0
1661486700000|2022-08-26 04:05:00|50.06|47.26|49.76|46.96|50.06|47.26|49.67|46.87|0
1661487000000|2022-08-26 04:10:00|49.86|47.06|49.76|46.96|49.86|47.06|49.56|46.76|0
1661487300000|2022-08-26 04:15:00|49.66|46.86|49.26|46.46|49.76|46.96|49.26|46.46|0
1661487600000|2022-08-26 04:20:00|49.36|46.56|49.55|46.75|49.55|46.75|49.26|46.46|0
1661487900000|2022-08-26 04:25:00|49.65|46.85|49.64|46.84|49.75|46.95|49.64|46.84|0
1661488200000|2022-08-26 04:30:00|49.74|46.94|49.74|46.94|49.74|46.94|49.74|46.94|0
1661488500000|2022-08-26 04:35:00|49.64|46.84|49.63|46.83|49.74|46.94|49.63|46.83|0
1661488800000|2022-08-26 04:40:00|49.68|46.88|49.63|46.83|49.83|47.03|49.58|46.78|0
1661489100000|2022-08-26 04:45:00|49.53|46.73|49.72|46.92|49.72|46.92|49.53|46.73|0
1661489400000|2022-08-26 04:50:00|49.62|46.82|49.13|46.33|49.62|46.82|49.13|46.33|0
1661489700000|2022-08-26 04:55:00|49.23|46.43|49.03|46.23|49.32|46.52|48.93|46.13|0
1661490000000|2022-08-26 05:00:00|49.12|46.32|48.73|45.93|49.12|46.32|48.73|45.93|0
1661490300000|2022-08-26 05:05:00|48.63|45.83|48.92|46.12|49.16|46.36|48.63|45.83|0
1661490600000|2022-08-26 05:10:00|49.01|46.21|49.01|46.21|49.01|46.21|48.53|45.73|0
1661490900000|2022-08-26 05:15:00|48.91|46.11|49.2|46.4|49.49|46.69|48.91|46.11|0
1661491200000|2022-08-26 05:20:00|49.29|46.49|49.09|46.29|49.49|46.69|49.09|46.29|0
1661491500000|2022-08-26 05:25:00|49.19|46.39|48.99|46.19|49.29|46.49|48.99|46.19|0
1661491800000|2022-08-26 05:30:00|49.09|46.29|48.99|46.19|49.09|46.29|48.51|45.71|0
1661492100000|2022-08-26 05:35:00|49.08|46.28|48.5|45.7|49.18|46.38|48.5|45.7|0
1661492400000|2022-08-26 05:40:00|48.6|45.8|48.98|46.18|49.08|46.28|48.5|45.7|0
1661492700000|2022-08-26 05:45:00|48.88|46.08|48.49|45.69|48.98|46.18|48.2|45.4|0
1661493000000|2022-08-26 05:50:00|48.58|45.78|48.77|45.97|48.97|46.17|48.49|45.69|0
1661493300000|2022-08-26 05:55:00|48.68|45.88|48.62|45.82|48.77|45.97|48.19|45.39|0
1661493600000|2022-08-26 06:00:00|48.57|45.77|48.66|45.86|48.66|45.86|48|45.2|0
1661493900000|2022-08-26 06:05:00|48.57|45.77|48.18|45.38|48.66|45.86|47.9|45.1|0
1661494200000|2022-08-26 06:10:00|48.37|45.57|47.98|45.18|48.47|45.67|47.7|44.9|0
1661494500000|2022-08-26 06:15:00|48.08|45.28|48.46|45.66|48.46|45.66|47.6|44.8|0
1661494800000|2022-08-26 06:20:00|48.45|45.65|48.07|45.27|48.65|45.85|48.07|45.27|0
1661495100000|2022-08-26 06:25:00|48.11|45.31|48.54|45.74|48.64|45.84|48.11|45.31|0
1661495400000|2022-08-26 06:30:00|48.64|45.84|49.94|47.14|50.14|47.34|48.54|45.74|0
1661495700000|2022-08-26 06:35:00|50.04|47.24|50.23|47.43|50.42|47.62|49.74|46.94|0
1661496000000|2022-08-26 06:40:00|50.32|47.52|49.93|47.13|50.42|47.62|49.68|46.88|0
1661496300000|2022-08-26 06:45:00|49.83|47.03|49.92|47.12|50.32|47.52|49.83|47.03|0
1661496600000|2022-08-26 06:50:00|49.83|47.03|49.72|46.92|50.02|47.22|49.43|46.63|0
1661496900000|2022-08-26 06:55:00|49.82|47.02|50.11|47.31|50.3|47.5|49.72|46.92|0
1661497200000|2022-08-26 07:00:00|50.01|47.21|48.85|46.05|50.4|47.6|48.85|46.05|0
1661497500000|2022-08-26 07:05:00|48.55|46.35|49.31|47.11|49.65|47.45|48.54|46.34|0
1661497800000|2022-08-26 07:10:00|49.36|47.16|49.5|47.3|49.79|47.59|48.63|46.43|0
1661498100000|2022-08-26 07:15:00|49.54|47.34|49.2|47|49.54|47.34|48.82|46.62|0
1661498400000|2022-08-26 07:20:00|49.1|46.9|50.46|48.26|50.56|48.36|49.1|46.9|0
1661498700000|2022-08-26 07:25:00|50.56|48.36|50.85|48.65|51.35|49.15|50.36|48.16|0
1661499000000|2022-08-26 07:30:00|50.95|48.75|48.8|46.6|51.05|48.85|48.41|46.21|0
1661499300000|2022-08-26 07:35:00|48.7|46.5|48.31|46.11|48.7|46.5|48.02|45.82|0
1661499600000|2022-08-26 07:40:00|48.21|46.01|47.16|44.96|48.31|46.11|46.5|44.3|0
1661499900000|2022-08-26 07:45:00|47.06|44.86|47.87|45.67|47.92|45.72|46.97|44.77|0
1661500200000|2022-08-26 07:50:00|47.82|45.62|47.63|45.43|48.11|45.91|47.35|45.15|0
1661500500000|2022-08-26 07:55:00|47.67|45.47|47.62|45.42|48.1|45.9|47.15|44.95|0
1661500800000|2022-08-26 08:00:00|47.53|45.33|46.67|44.47|47.53|45.33|46.25|44.05|0
1661501100000|2022-08-26 08:05:00|46.58|44.38|46.76|44.56|46.95|44.75|46.2|44|0
1661501400000|2022-08-26 08:10:00|46.67|44.47|46.85|44.65|47.04|44.84|46.29|44.09|0
1661501700000|2022-08-26 08:15:00|46.94|44.74|46.66|44.46|47.04|44.84|46.19|43.99|0
1661502000000|2022-08-26 08:20:00|46.56|44.36|46.65|44.45|46.75|44.55|46.28|44.08|0
1661502300000|2022-08-26 08:25:00|46.74|44.54|46.18|43.98|46.74|44.54|46.09|43.89|0
1661502600000|2022-08-26 08:30:00|46.09|43.89|47.39|45.19|47.58|45.38|45.44|43.24|0
1661502900000|2022-08-26 08:35:00|47.49|45.29|47.58|45.38|47.77|45.57|47.29|45.09|0
1661503200000|2022-08-26 08:40:00|47.67|45.47|47.67|45.47|47.86|45.66|47.19|44.99|0
1661503500000|2022-08-26 08:45:00|47.76|45.56|48.04|45.84|48.43|46.23|47.57|45.37|0
1661503800000|2022-08-26 08:50:00|48.14|45.94|47.18|44.98|48.33|46.13|47.09|44.89|0
1661504100000|2022-08-26 08:55:00|47.13|44.93|46.71|44.51|47.27|45.07|46.71|44.51|0
1661504400000|2022-08-26 09:00:00|46.8|44.6|46.42|44.22|46.89|44.69|46.33|44.13|0
1661504700000|2022-08-26 09:05:00|46.33|44.13|46.98|44.78|46.98|44.78|46.04|43.84|0
1661505000000|2022-08-26 09:10:00|47.07|44.87|47.06|44.86|47.07|44.87|46.41|44.21|0
1661505300000|2022-08-26 09:15:00|47.16|44.96|46.59|44.39|47.16|44.96|46.17|43.97|0
1661505600000|2022-08-26 09:20:00|46.5|44.3|47.34|45.14|47.55|45.35|45.57|43.37|0
1661505900000|2022-08-26 09:25:00|47.29|45.09|46.96|44.76|47.81|45.61|46.78|44.58|0
1661506200000|2022-08-26 09:30:00|46.87|44.67|46.68|44.48|47.15|44.95|46.03|43.83|0
1661506500000|2022-08-26 09:35:00|46.77|44.57|47.14|44.94|47.23|45.03|46.58|44.38|0
1661506800000|2022-08-26 09:40:00|47.23|45.03|47.41|45.21|47.41|45.21|46.95|44.75|0
1661507100000|2022-08-26 09:45:00|47.32|45.12|46.01|43.81|47.5|45.3|46.01|43.81|0
1661507400000|2022-08-26 09:50:00|46.1|43.9|46.1|43.9|46.2|44|45.78|43.58|0
1661507700000|2022-08-26 09:55:00|46.05|43.85|46.51|44.31|46.51|44.31|45.82|43.62|0
1661508000000|2022-08-26 10:00:00|46.56|44.36|46.64|44.44|46.92|44.72|46.28|44.08|0
1661508300000|2022-08-26 10:05:00|46.55|44.35|46.45|44.25|46.64|44.44|46.18|43.98|0
1661508600000|2022-08-26 10:10:00|46.54|44.34|46.45|44.25|46.64|44.44|45.9|43.7|0
1661508900000|2022-08-26 10:15:00|46.54|44.34|46.63|44.43|46.63|44.43|45.89|43.69|0
1661509200000|2022-08-26 10:20:00|46.53|44.33|47.27|45.07|47.27|45.07|46.16|43.96|0
1661509500000|2022-08-26 10:25:00|47.09|44.89|46.8|44.6|47.55|45.35|46.8|44.6|0
1661509800000|2022-08-26 10:30:00|46.89|44.69|46.05|43.85|46.99|44.79|45.87|43.67|0
1661510100000|2022-08-26 10:35:00|46.15|43.95|46|43.8|46.15|43.95|45.5|43.3|0
1661510400000|2022-08-26 10:40:00|46.05|43.85|45.58|43.38|46.32|44.12|45.49|43.29|0
1661510700000|2022-08-26 10:45:00|45.68|43.48|46.13|43.93|46.13|43.93|45.4|43.2|0
1661511000000|2022-08-26 10:50:00|46.22|44.02|45.76|43.56|46.31|44.11|45.48|43.28|0
1661511300000|2022-08-26 10:55:00|45.85|43.65|46.21|44.01|46.3|44.1|45.39|43.19|0
1661511600000|2022-08-26 11:00:00|46.3|44.1|45.29|43.09|46.67|44.47|45.11|42.91|0
1661511900000|2022-08-26 11:05:00|45.2|43|45.19|42.99|45.38|43.18|44.56|42.36|0
1661512200000|2022-08-26 11:10:00|45.28|43.08|46.01|43.81|46.01|43.81|45.28|43.08|0
1661512500000|2022-08-26 11:15:00|45.92|43.72|46.37|44.17|46.37|44.17|45.82|43.62|0
1661512800000|2022-08-26 11:20:00|46.46|44.26|46.09|43.89|46.46|44.26|45.91|43.71|0
1661513100000|2022-08-26 11:25:00|46.18|43.98|46.08|43.88|46.55|44.35|45.81|43.61|0
1661513400000|2022-08-26 11:30:00|45.9|43.7|46.73|44.53|47.01|44.81|45.81|43.61|0
1661513700000|2022-08-26 11:35:00|46.82|44.62|47.47|45.27|47.66|45.46|46.72|44.52|0
1661514000000|2022-08-26 11:40:00|47.37|45.17|47.37|45.17|47.75|45.55|47.09|44.89|0
1661514300000|2022-08-26 11:45:00|47.46|45.26|48.02|45.82|48.12|45.92|47.27|45.07|0
1661514600000|2022-08-26 11:50:00|48.12|45.92|48.49|46.29|48.49|46.29|47.55|45.35|0
1661514900000|2022-08-26 11:55:00|48.59|46.39|48.2|46|48.88|46.68|47.73|45.53|0
1661515200000|2022-08-26 12:00:00|48.3|46.1|47.53|45.33|48.68|46.48|47.53|45.33|0
1661515500000|2022-08-26 12:05:00|47.63|45.43|48.1|45.9|48.2|46|47.53|45.33|0
1661515800000|2022-08-26 12:10:00|48|45.8|48.19|45.99|48.19|45.99|47.43|45.23|0
1661516100000|2022-08-26 12:15:00|48.28|46.08|48.37|46.17|48.66|46.46|47.99|45.79|0
1661516400000|2022-08-26 12:20:00|48.18|45.98|48.36|46.16|48.46|46.26|47.33|45.13|0
1661516700000|2022-08-26 12:25:00|48.46|46.26|47.65|45.45|48.46|46.26|47.51|45.31|0
1661517000000|2022-08-26 12:30:00|47.55|45.35|50.43|48.23|52.58|50.38|46.71|44.51|0
1661517300000|2022-08-26 12:35:00|50.29|48.09|50.62|48.42|50.62|48.42|48.64|46.44|0
1661517600000|2022-08-26 12:40:00|50.77|48.57|47.71|45.51|50.77|48.57|46.96|44.76|0
1661517900000|2022-08-26 12:45:00|47.62|45.42|49.73|47.53|49.73|47.53|47.52|45.32|0
1661518200000|2022-08-26 12:50:00|49.92|47.72|50.21|48.01|50.71|48.51|49.43|47.23|0
1661518500000|2022-08-26 12:55:00|50.31|48.11|51.99|49.79|52.2|50|50.11|47.91|0
1661518800000|2022-08-26 13:00:00|51.89|49.69|55.17|52.97|55.17|52.97|51.69|49.49|0
1661519100000|2022-08-26 13:05:00|55.38|53.18|57.45|55.25|58.48|56.28|55.28|53.08|0
1661519400000|2022-08-26 13:10:00|57.4|55.2|56.69|54.49|57.99|55.79|55.9|53.7|0
1661519700000|2022-08-26 13:15:00|56.75|54.55|55.73|53.53|56.8|54.6|55.52|53.32|0
1661520000000|2022-08-26 13:20:00|55.63|53.43|54.79|52.59|55.63|53.43|53.86|51.66|0
1661520300000|2022-08-26 13:25:00|54.58|52.38|52.22|50.02|54.78|52.58|51.62|49.42|0
1661520600000|2022-08-26 13:30:00|52.12|49.92|50.62|48.42|52.47|50.27|48.17|45.97|0
1661520900000|2022-08-26 13:35:00|50.82|48.62|50.15|47.95|51.32|49.12|48.65|46.45|0
1661521200000|2022-08-26 13:40:00|49.95|47.75|49.85|47.65|50.44|48.24|48.39|46.19|0
1661521500000|2022-08-26 13:45:00|49.75|47.55|48.09|45.89|50.24|48.04|48.09|45.89|0
1661521800000|2022-08-26 13:50:00|48|45.8|49.83|47.63|49.83|47.63|46.11|43.91|0
1661522100000|2022-08-26 13:55:00|49.54|47.34|50.22|48.02|50.92|48.72|49.48|47.28|0
1661522400000|2022-08-26 14:00:00|48.71|46.51|37.57|34.49|49.97|47.77|36.23|33.15|0
1661522700000|2022-08-26 14:05:00|36.97|33.89|52.26|49.18|52.26|49.18|36.58|33.5|0
1661523000000|2022-08-26 14:10:00|52.96|49.88|48.62|45.54|54.09|51.01|46.22|43.14|0
1661523300000|2022-08-26 14:15:00|48.72|45.64|46.99|43.91|49.97|46.89|45.81|42.73|0
1661523600000|2022-08-26 14:20:00|46.61|43.53|39|35.92|46.61|43.53|38.63|35.55|0
1661523900000|2022-08-26 14:25:00|38.91|35.83|34.71|31.63|39.41|36.33|33.21|30.13|0
1661524200000|2022-08-26 14:30:00|33.88|30.8|32.18|29.1|34.51|31.43|30.27|27.19|0
1661524500000|2022-08-26 14:35:00|31.9|28.82|28.79|25.71|33|29.92|27.9|24.82|0
1661524800000|2022-08-26 14:40:00|28.92|25.84|29.77|26.69|30.85|27.77|28.92|25.84|0
1661525100000|2022-08-26 14:45:00|29.57|26.49|31.75|28.67|31.75|28.67|28.98|25.9|0
1661525400000|2022-08-26 14:50:00|31.61|28.53|30.57|27.49|31.68|28.6|29.7|26.62|0
1661525700000|2022-08-26 14:55:00|30.64|27.56|29.68|26.6|30.64|27.56|29.1|26.02|0
1661526000000|2022-08-26 15:00:00|29.35|26.27|26.43|23.35|29.75|26.67|26.43|23.35|0
1661526300000|2022-08-26 15:05:00|26.19|23.11|25.79|22.71|27.23|24.15|24.88|21.8|0
1661526600000|2022-08-26 15:10:00|25.46|22.38|26.72|23.64|26.79|23.71|25.05|21.97|0
1661526900000|2022-08-26 15:15:00|26.66|23.58|25.97|22.89|27.66|24.58|24.78|21.7|0
1661527200000|2022-08-26 15:20:00|25.52|22.44|26.35|23.27|26.35|23.27|24.27|21.19|0
1661527500000|2022-08-26 15:25:00|26.29|23.21|26.7|23.62|27.38|24.3|25.75|22.67|0
1661527800000|2022-08-26 15:30:00|26.58|23.5|27.31|24.23|27.68|24.6|26.04|22.96|0
1661528100000|2022-08-26 15:35:00|27.18|24.1|26.63|23.55|27.55|24.47|26.15|23.07|0
1661528400000|2022-08-26 15:40:00|26.45|23.37|25.91|22.83|27.24|24.16|25.27|22.19|0
1661528700000|2022-08-26 15:45:00|26.09|23.01|27.1|24.02|27.35|24.27|25.9|22.82|0
1661529000000|2022-08-26 15:50:00|27.17|24.09|27.59|24.51|28.16|25.08|26.37|23.29|0
1661529300000|2022-08-26 15:55:00|27.66|24.58|26.07|22.99|27.66|24.58|25.83|22.75|0
1661529600000|2022-08-26 16:00:00|25.83|22.75|23.94|20.86|26.13|23.05|23.88|20.8|0
1661529900000|2022-08-26 16:05:00|24.05|20.97|24.49|21.41|24.72|21.64|23.71|20.63|0
1661530200000|2022-08-26 16:10:00|24.55|21.47|24.89|21.81|24.95|21.87|23.99|20.91|0
1661530500000|2022-08-26 16:15:00|24.77|21.69|23.59|20.51|24.83|21.75|22.94|19.86|0
1661530800000|2022-08-26 16:20:00|23.48|20.4|22.94|19.86|23.48|20.4|22.72|19.64|0
1661531100000|2022-08-26 16:25:00|23.04|19.96|23.58|20.5|23.58|20.5|22.61|19.53|0
1661531400000|2022-08-26 16:30:00|23.53|20.45|21.73|18.65|23.53|20.45|21.63|18.55|0
1661531700000|2022-08-26 16:35:00|21.68|18.6|22.04|18.96|22.25|19.17|21.57|18.49|0
1661532000000|2022-08-26 16:40:00|22.09|19.01|22.62|19.54|23.38|20.3|21.72|18.64|0
1661532300000|2022-08-26 16:45:00|22.67|19.59|23.6|20.52|23.6|20.52|22.35|19.27|0
1661532600000|2022-08-26 16:50:00|23.54|20.46|22.77|19.69|23.54|20.46|22.4|19.32|0
1661532900000|2022-08-26 16:55:00|22.88|19.8|23.7|20.62|23.87|20.79|22.88|19.8|0
1661533200000|2022-08-26 17:00:00|23.53|20.45|23.58|20.5|24.2|21.12|22.98|19.9|0
1661533500000|2022-08-26 17:05:00|23.53|20.45|23.97|20.89|24.37|21.29|23.53|20.45|0
1661533800000|2022-08-26 17:10:00|23.91|20.83|23.19|20.11|24.08|21|22.81|19.73|0
1661534100000|2022-08-26 17:15:00|23.08|20|22.69|19.61|23.68|20.6|22.43|19.35|0
1661534400000|2022-08-26 17:20:00|22.53|19.45|23.45|20.37|23.45|20.37|22.53|19.45|0
1661534700000|2022-08-26 17:25:00|23.43|20.35|23.12|20.04|23.9|20.82|23.12|20.04|0
1661535000000|2022-08-26 17:30:00|23.07|19.99|22.47|19.39|23.07|19.99|22.05|18.97|0
1661535300000|2022-08-26 17:35:00|22.57|19.49|21.83|18.75|22.79|19.71|21.78|18.7|0
1661535600000|2022-08-26 17:40:00|21.88|18.8|21.11|18.03|21.88|18.8|20.81|17.73|0
1661535900000|2022-08-26 17:45:00|21.16|18.08|21.2|18.12|21.51|18.43|20.9|17.82|0
1661536200000|2022-08-26 17:50:00|21.25|18.17|21|17.92|21.25|18.17|20.55|17.47|0
1661536500000|2022-08-26 17:55:00|20.95|17.87|20.94|17.86|21.15|18.07|20.69|17.61|0
1661536800000|2022-08-26 18:00:00|20.89|17.81|20.74|17.66|21.35|18.27|20.59|17.51|0
1661537100000|2022-08-26 18:05:00|20.69|17.61|20.44|17.36|21.04|17.96|20.24|17.16|0
1661537400000|2022-08-26 18:10:00|20.39|17.31|20.14|17.06|20.43|17.35|19.89|16.81|0
1661537700000|2022-08-26 18:15:00|20.19|17.11|19.08|16|20.19|17.11|18.9|15.82|0
1661538000000|2022-08-26 18:20:00|19.18|16.1|19.55|16.47|19.94|16.86|19.18|16.1|0
1661538300000|2022-08-26 18:25:00|19.5|16.42|19.42|17.57|19.78|17.9|18.66|16.14|0
1661538600000|2022-08-26 18:30:00|19.32|17.48|19.57|17.71|19.83|17.94|19.17|17.34|0
1661538900000|2022-08-26 18:35:00|19.52|17.66|19.06|17.25|19.83|17.94|18.76|16.98|0
1661539200000|2022-08-26 18:40:00|19.01|17.2|18.66|16.88|19.21|17.38|18.61|16.84|0
1661539500000|2022-08-26 18:45:00|18.71|16.93|18.36|16.61|19.21|17.38|18.22|16.48|0
1661539800000|2022-08-26 18:50:00|18.41|16.66|17.83|16.13|18.51|16.74|17.83|16.13|0
1661540100000|2022-08-26 18:55:00|17.88|16.17|17.75|16.06|18.02|16.3|17.4|15.75|0
1661540400000|2022-08-26 19:00:00|17.7|16.01|18.62|16.85|19.21|17.38|17.7|16.01|0
1661540700000|2022-08-26 19:05:00|18.57|16.8|17.57|15.9|18.91|17.11|17.43|15.77|0
1661541000000|2022-08-26 19:10:00|17.62|15.94|17.52|15.85|17.71|16.02|17.06|15.44|0
1661541300000|2022-08-26 19:15:00|17.47|15.81|18.32|16.57|18.8|17.01|17.47|15.81|0
1661541600000|2022-08-26 19:20:00|18.36|16.62|17.95|16.24|18.7|16.92|16.97|15.35|0
1661541900000|2022-08-26 19:25:00|17.9|16.2|18.13|16.41|18.66|16.88|17.58|15.9|0
1661542200000|2022-08-26 19:30:00|18.18|16.45|17.34|15.69|18.37|16.62|17.34|15.69|0
1661542500000|2022-08-26 19:35:00|17.39|15.73|17.2|15.56|17.62|15.94|16.71|15.12|0
1661542800000|2022-08-26 19:40:00|17.25|15.6|16.21|14.66|17.38|15.73|16.05|14.52|0
1661543100000|2022-08-26 19:45:00|17.06|15.43|17.1|15.47|17.78|16.09|16.62|15.03|0
1661543400000|2022-08-26 19:50:00|17.14|15.51|15.93|14.41|17.82|16.12|15.93|14.41|0
1661543700000|2022-08-26 19:55:00|16.05|14.52|15.96|14.44|17.31|15.67|15.88|14.37|0
1661544000000|2022-08-26 20:00:00|15.77|14.27|15.21|13.77|15.92|14.4|14.97|13.55|0
1661544300000|2022-08-26 20:05:00|15.26|13.8|15.37|13.91|15.42|13.95|15.09|13.65|0
1661544600000|2022-08-26 20:10:00|15.41|13.95|15.04|13.61|15.62|14.13|14.96|13.54|0
1661732700000|2022-08-29 00:25:00|10.97|9.57|11|9.6|11.05|9.65|10.91|9.51|0
1661733000000|2022-08-29 00:30:00|11.01|9.61|10.82|9.42|11.32|9.92|10.79|9.39|0
1661733300000|2022-08-29 00:35:00|10.79|9.39|10.96|9.56|11.02|9.62|10.79|9.39|0
1661733600000|2022-08-29 00:40:00|10.93|9.53|10.64|9.24|10.99|9.59|10.53|9.13|0
1661733900000|2022-08-29 00:45:00|10.61|9.21|10.3|8.9|10.64|9.24|10.19|8.79|0
1661734200000|2022-08-29 00:50:00|10.27|8.87|10.35|8.95|10.49|9.09|10.25|8.85|0
1661734500000|2022-08-29 00:55:00|10.3|8.9|10.08|8.68|10.35|8.95|9.88|8.48|0
1661734800000|2022-08-29 01:00:00|10.1|8.7|10.07|8.67|10.27|8.87|9.97|8.57|0
1661735100000|2022-08-29 01:05:00|10.1|8.7|10.86|9.46|10.86|9.46|10.05|8.65|0
1661735400000|2022-08-29 01:10:00|10.87|9.47|10.38|8.98|10.89|9.49|10.35|8.95|0
1661735700000|2022-08-29 01:15:00|10.32|8.92|10.32|8.92|10.51|9.11|10.24|8.84|0
1661736000000|2022-08-29 01:20:00|10.35|8.95|10.29|8.89|10.43|9.03|10.13|8.73|0
1661736300000|2022-08-29 01:25:00|10.26|8.86|10.12|8.72|10.34|8.94|9.94|8.54|0
1661736600000|2022-08-29 01:30:00|10.1|8.7|10.45|9.05|10.53|9.13|10.1|8.7|0
1661736900000|2022-08-29 01:35:00|10.48|9.08|10.47|9.07|10.53|9.13|10.2|8.8|0
1661737200000|2022-08-29 01:40:00|10.5|9.1|10.75|9.35|10.84|9.44|10.47|9.07|0
1661737500000|2022-08-29 01:45:00|10.78|9.38|10.69|9.29|10.78|9.38|10.58|9.18|0
1661737800000|2022-08-29 01:50:00|10.66|9.26|10.94|9.54|10.97|9.57|10.6|9.2|0
1661738100000|2022-08-29 01:55:00|10.97|9.57|10.97|9.57|11|9.6|10.8|9.4|0
1661738400000|2022-08-29 02:00:00|11|9.6|10.91|9.51|11|9.6|10.82|9.42|0
1661738700000|2022-08-29 02:05:00|10.94|9.54|11.22|9.82|11.4|10|10.94|9.54|0
1661739000000|2022-08-29 02:10:00|11.2|9.8|11.22|9.82|11.31|9.91|11.09|9.69|0
1661739300000|2022-08-29 02:15:00|11.25|9.85|11.13|9.73|11.25|9.85|11.04|9.64|0
1661739600000|2022-08-29 02:20:00|11.11|9.71|11.39|9.99|11.42|10.02|11.1|9.7|0
1661739900000|2022-08-29 02:25:00|11.42|10.02|11.69|10.29|11.84|10.44|11.42|10.02|0
1661740200000|2022-08-29 02:30:00|11.72|10.32|11.81|10.41|11.84|10.44|11.57|10.17|0
1661740500000|2022-08-29 02:35:00|11.84|10.44|11.87|10.47|11.9|10.5|11.72|10.32|0
1661740800000|2022-08-29 02:40:00|11.9|10.5|12.11|10.71|12.21|10.81|11.9|10.5|0
1661741100000|2022-08-29 02:45:00|12.18|10.78|11.83|10.43|12.18|10.78|11.83|10.43|0
1661741400000|2022-08-29 02:50:00|11.86|10.46|11.64|10.24|11.89|10.49|11.46|10.06|0
1661741700000|2022-08-29 02:55:00|11.61|10.21|11.64|10.24|11.7|10.3|11.55|10.15|0
1661742000000|2022-08-29 03:00:00|11.65|10.25|11.54|10.14|11.82|10.42|11.54|10.14|0
1661742300000|2022-08-29 03:05:00|11.51|10.11|11.69|10.29|11.69|10.29|11.45|10.05|0
1661742600000|2022-08-29 03:10:00|11.72|10.32|11.78|10.38|11.87|10.47|11.66|10.26|0
1661742900000|2022-08-29 03:15:00|11.81|10.41|11.9|10.5|12|10.6|11.81|10.41|0
1661743200000|2022-08-29 03:20:00|11.87|10.47|11.58|10.18|11.93|10.53|11.55|10.15|0
1661743500000|2022-08-29 03:25:00|11.57|10.17|11.64|10.24|11.79|10.39|11.55|10.15|0
1661743800000|2022-08-29 03:30:00|11.67|10.27|11.85|10.45|11.91|10.51|11.58|10.18|0
1661744100000|2022-08-29 03:35:00|11.87|10.47|11.85|10.45|11.94|10.54|11.79|10.39|0
1661744400000|2022-08-29 03:40:00|11.88|10.48|11.69|10.29|11.88|10.48|11.57|10.17|0
1661744700000|2022-08-29 03:45:00|11.72|10.32|11.78|10.38|11.81|10.41|11.69|10.29|0
1661745000000|2022-08-29 03:50:00|11.75|10.35|11.87|10.47|11.93|10.53|11.75|10.35|0
1661745300000|2022-08-29 03:55:00|11.84|10.44|11.74|10.34|12.12|10.72|11.7|10.3|0
1661745600000|2022-08-29 04:00:00|11.79|10.39|11.94|10.54|11.97|10.57|11.72|10.32|0
1661745900000|2022-08-29 04:05:00|11.91|10.51|11.87|10.47|11.94|10.54|11.75|10.35|0
1661746200000|2022-08-29 04:10:00|11.84|10.44|11.68|10.28|11.84|10.44|11.65|10.25|0
1661746500000|2022-08-29 04:15:00|11.67|10.27|11.27|9.87|11.76|10.36|11.21|9.81|0
1661746800000|2022-08-29 04:20:00|11.24|9.84|11.24|9.84|11.3|9.9|11.03|9.63|0
1661747100000|2022-08-29 04:25:00|11.21|9.81|11.19|9.79|11.27|9.87|11.09|9.69|0
1661747400000|2022-08-29 04:30:00|11.17|9.77|11.41|10.01|11.56|10.16|11.17|9.77|0
1661747700000|2022-08-29 04:35:00|11.38|9.98|11.35|9.95|11.52|10.12|11.29|9.89|0
1661748000000|2022-08-29 04:40:00|11.38|9.98|11.22|9.82|11.44|10.04|11.22|9.82|0
1661748300000|2022-08-29 04:45:00|11.19|9.79|11.07|9.67|11.31|9.91|11.01|9.61|0
1661748600000|2022-08-29 04:50:00|11.04|9.64|11.19|9.79|11.19|9.79|10.98|9.58|0
1661748900000|2022-08-29 04:55:00|11.16|9.76|11.3|9.9|11.33|9.93|11.16|9.76|0
1661749200000|2022-08-29 05:00:00|11.36|9.96|11.39|9.99|11.57|10.17|11.33|9.93|0
1661749500000|2022-08-29 05:05:00|11.36|9.96|11.12|9.72|11.42|10.02|11.09|9.69|0
1661749800000|2022-08-29 05:10:00|11.18|9.78|11.5|10.1|11.53|10.13|11.18|9.78|0
1661750100000|2022-08-29 05:15:00|11.47|10.07|11.59|10.19|11.62|10.22|11.41|10.01|0
1661750400000|2022-08-29 05:20:00|11.56|10.16|11.47|10.07|11.62|10.22|11.41|10.01|0
1661750700000|2022-08-29 05:25:00|11.44|10.04|11.4|10|11.53|10.13|11.34|9.94|0
1661751000000|2022-08-29 05:30:00|11.43|10.03|11.44|10.04|11.61|10.21|11.31|9.91|0
1661751300000|2022-08-29 05:35:00|11.43|10.03|11.31|9.91|11.55|10.15|11.25|9.85|0
1661751600000|2022-08-29 05:40:00|11.28|9.88|10.65|9.25|11.33|9.93|10.65|9.25|0
1661751900000|2022-08-29 05:45:00|10.68|9.28|10.59|9.19|10.71|9.31|10.54|9.14|0
1661752200000|2022-08-29 05:50:00|10.62|9.22|10.48|9.08|10.62|9.22|10.39|8.99|0
1661752500000|2022-08-29 05:55:00|10.45|9.05|9.97|8.57|10.45|9.05|9.95|8.55|0
1661752800000|2022-08-29 06:00:00|10.03|8.63|10.38|8.98|10.61|9.21|10.01|8.61|0
1661753100000|2022-08-29 06:05:00|10.36|8.96|11.01|9.61|11.22|9.82|10.33|8.93|0
1661753400000|2022-08-29 06:10:00|11.04|9.64|10.92|9.52|11.19|9.79|10.89|9.49|0
1661753700000|2022-08-29 06:15:00|11.01|9.61|10.98|9.58|11.25|9.85|10.95|9.55|0
1661754000000|2022-08-29 06:20:00|10.95|9.55|10.92|9.52|11.07|9.67|10.77|9.37|0
1661754300000|2022-08-29 06:25:00|10.93|9.53|10.65|9.25|11.12|9.72|10.62|9.22|0
1661754600000|2022-08-29 06:30:00|10.68|9.28|10.97|9.57|11.06|9.66|10.68|9.28|0
1661754900000|2022-08-29 06:35:00|11|9.6|11.17|9.77|11.26|9.86|10.88|9.48|0
1661755200000|2022-08-29 06:40:00|11.2|9.8|9.99|8.59|11.28|9.88|9.88|8.48|0
1661755500000|2022-08-29 06:45:00|10.01|8.61|9.76|8.36|10.1|8.7|9.76|8.36|0
1661755800000|2022-08-29 06:50:00|9.73|8.33|9.92|8.52|9.93|8.53|9.73|8.33|0
1661756100000|2022-08-29 06:55:00|9.9|8.5|10.4|9|10.55|9.15|9.9|8.5|0
1661756400000|2022-08-29 07:00:00|10.42|9.02|11.6|9.49|11.73|9.6|10.26|8.62|0
1661756700000|2022-08-29 07:05:00|11.61|9.5|11.12|9.1|11.77|9.63|10.74|9.07|0
1661757000000|2022-08-29 07:10:00|11.07|9.06|10.4|9.2|11.32|9.48|10.35|9.02|0
1661757300000|2022-08-29 07:15:00|10.44|9.24|9.78|8.58|10.59|9.39|9.78|8.58|0
1661757600000|2022-08-29 07:20:00|9.75|8.55|9.41|7.7|9.75|8.55|9.05|7.4|0
1661757900000|2022-08-29 07:25:00|9.38|7.68|9.91|8.11|9.91|8.11|9.38|7.68|0
1661758200000|2022-08-29 07:30:00|9.9|8.1|10.62|8.69|10.65|8.71|9.9|8.1|0
1661758500000|2022-08-29 07:35:00|10.65|8.71|11.23|9.19|11.33|9.27|10.59|8.66|0
1661758800000|2022-08-29 07:40:00|11.2|9.16|10.3|8.43|11.2|9.16|10.24|8.37|0
1661759100000|2022-08-29 07:45:00|10.27|8.4|10.48|8.58|10.54|8.63|10.2|8.35|0
1661759400000|2022-08-29 07:50:00|10.51|8.6|10.8|8.83|10.96|8.97|10.26|8.4|0
1661759700000|2022-08-29 07:55:00|10.78|8.82|11.02|9.02|11.19|9.15|10.78|8.82|0
1661760000000|2022-08-29 08:00:00|10.99|8.99|10.44|8.54|11.18|9.15|10.32|8.44|0
1661760300000|2022-08-29 08:05:00|10.41|8.52|10.25|8.39|10.47|8.57|10.16|8.31|0
1661760600000|2022-08-29 08:10:00|10.28|8.41|10.02|8.19|10.28|8.41|9.97|8.16|0
1661760900000|2022-08-29 08:15:00|10.03|8.21|10.43|8.53|10.49|8.58|9.85|8.06|0
1661761200000|2022-08-29 08:20:00|10.46|8.56|9.96|8.15|10.78|8.82|9.96|8.15|0
1661761500000|2022-08-29 08:25:00|9.93|8.13|9.93|8.12|10.08|8.25|9.84|8.05|0
1661761800000|2022-08-29 08:30:00|9.9|8.1|9.84|8.05|10.17|8.32|9.78|8|0
1661762100000|2022-08-29 08:35:00|9.78|8|9.66|7.9|9.98|8.17|9.48|7.76|0
1661762400000|2022-08-29 08:40:00|9.63|7.88|9.74|7.97|9.77|7.99|9.39|7.68|0
1661762700000|2022-08-29 08:45:00|9.75|7.98|9.92|8.11|10.11|8.27|9.74|7.97|0
1661763000000|2022-08-29 08:50:00|9.95|8.14|9.47|7.75|9.98|8.16|9.43|7.71|0
1661763300000|2022-08-29 08:55:00|9.44|7.72|8.93|7.3|9.59|7.84|8.93|7.3|0
1661763600000|2022-08-29 09:00:00|8.98|7.35|8.87|7.26|9.12|7.46|8.82|7.21|0
1661763900000|2022-08-29 09:05:00|8.86|7.25|9.17|7.51|9.35|7.65|8.86|7.25|0
1661764200000|2022-08-29 09:10:00|9.2|7.53|9.6|7.86|9.6|7.86|9.17|7.51|0
1661764500000|2022-08-29 09:15:00|9.66|7.9|9.25|7.57|9.69|7.93|9.2|7.52|0
1661764800000|2022-08-29 09:20:00|9.28|7.59|9.36|7.66|9.51|7.78|9.19|7.52|0
1661765100000|2022-08-29 09:25:00|9.33|7.64|9.42|7.71|9.68|7.92|9.29|7.6|0
1661765400000|2022-08-29 09:30:00|9.39|7.68|9.16|7.49|9.56|7.82|9.07|7.42|0
1661765700000|2022-08-29 09:35:00|9.19|7.52|8.9|7.28|9.3|7.61|8.88|7.26|0
1661766000000|2022-08-29 09:40:00|8.87|7.26|9.54|7.81|9.57|7.83|8.86|7.25|0
1661766300000|2022-08-29 09:45:00|9.48|7.76|9.2|7.52|9.51|7.78|9.14|7.48|0
1661766600000|2022-08-29 09:50:00|9.22|7.55|9.48|7.75|9.54|7.8|9.17|7.5|0
1661766900000|2022-08-29 09:55:00|9.51|7.78|10.02|8.2|10.15|8.31|9.51|7.78|0
1661767200000|2022-08-29 10:00:00|10|8.18|9.98|8.17|10.18|8.33|9.91|8.11|0
1661767500000|2022-08-29 10:05:00|10|8.18|9.91|8.1|10.03|8.2|9.82|8.03|0
1661767800000|2022-08-29 10:10:00|9.88|8.08|9.52|7.79|10.02|8.2|9.41|7.7|0
1661768100000|2022-08-29 10:15:00|9.49|7.77|9.84|8.05|9.9|8.1|9.46|7.74|0
1661768400000|2022-08-29 10:20:00|9.81|8.03|10.04|8.22|10.11|8.27|9.72|7.95|0
1661768700000|2022-08-29 10:25:00|10.07|8.24|9.71|7.95|10.11|8.27|9.51|7.78|0
1661769000000|2022-08-29 10:30:00|9.74|7.97|10.28|8.41|10.31|8.44|9.74|7.97|0
1661769300000|2022-08-29 10:35:00|10.31|8.44|10.16|8.31|10.37|8.49|9.92|8.11|0
1661769600000|2022-08-29 10:40:00|10.19|8.33|10|8.18|10.31|8.43|10|8.18|0
1661769900000|2022-08-29 10:45:00|10.06|8.23|10.18|8.33|10.3|8.43|10.06|8.23|0
1661770200000|2022-08-29 10:50:00|10.21|8.35|10.36|8.48|10.36|8.48|10.03|8.2|0
1661770500000|2022-08-29 10:55:00|10.33|8.45|9.64|7.88|10.33|8.45|9.61|7.86|0
1661770800000|2022-08-29 11:00:00|9.69|7.93|9.52|7.79|9.83|8.04|9.49|7.76|0
1661771100000|2022-08-29 11:05:00|9.55|7.81|9.17|7.5|9.55|7.81|9.09|7.44|0
1661771400000|2022-08-29 11:10:00|9.2|7.53|9.77|7.99|9.98|8.16|9.06|7.41|0
1661771700000|2022-08-29 11:15:00|9.74|7.97|9.59|7.85|9.89|8.09|9.51|7.78|0
1661772000000|2022-08-29 11:20:00|9.62|7.87|9.91|8.11|9.96|8.15|9.54|7.8|0
1661772300000|2022-08-29 11:25:00|9.88|8.09|9.64|7.89|9.94|8.13|9.62|7.87|0
1661772600000|2022-08-29 11:30:00|9.7|7.94|9.36|8.16|9.88|8.43|9.29|7.8|0
1661772900000|2022-08-29 11:35:00|9.34|8.14|9.57|8.37|9.66|8.46|9.34|8.14|0
1661773200000|2022-08-29 11:40:00|9.6|8.4|9.63|8.43|9.76|8.56|9.46|8.26|0
1661773500000|2022-08-29 11:45:00|9.14|7.94|9.48|8.28|9.5|8.3|9.11|7.91|0
1661773800000|2022-08-29 11:50:00|9.53|8.33|9.26|8.06|9.53|8.33|9.21|8.01|0
1661774100000|2022-08-29 11:55:00|9.29|8.09|9.61|8.41|9.61|8.41|9.29|8.09|0
1661774400000|2022-08-29 12:00:00|9.55|8.35|9.41|8.21|9.58|8.38|9.26|8.06|0
1661774700000|2022-08-29 12:05:00|9.47|8.27|9.3|8.1|9.63|8.43|9.3|8.1|0
1661775000000|2022-08-29 12:10:00|9.33|8.13|9.12|7.92|9.33|8.13|9.01|7.81|0
1661775300000|2022-08-29 12:15:00|9.14|7.94|9.32|8.12|9.35|8.15|9.07|7.87|0
1661775600000|2022-08-29 12:20:00|9.4|8.2|9.62|8.42|9.64|8.44|9.4|8.2|0
1661775900000|2022-08-29 12:25:00|9.64|8.44|9.92|8.72|9.92|8.72|9.64|8.44|0
1661776200000|2022-08-29 12:30:00|9.89|8.69|10.31|9.11|10.34|9.14|9.86|8.66|0
1661776500000|2022-08-29 12:35:00|10.34|9.14|10.22|9.02|10.66|9.46|10.05|8.85|0
1661776800000|2022-08-29 12:40:00|10.25|9.05|9.78|8|10.58|9.05|9.72|7.95|0
1661777100000|2022-08-29 12:45:00|9.81|8.02|9.83|8.04|10.08|8.24|9.77|8|0
1661777400000|2022-08-29 12:50:00|9.86|8.07|9.65|7.9|9.98|8.17|9.59|7.85|0
1661777700000|2022-08-29 12:55:00|9.62|7.87|9.59|7.84|9.8|8.02|9.56|7.82|0
1661778000000|2022-08-29 13:00:00|9.62|7.87|9.64|7.89|9.82|8.04|9.47|7.75|0
1661778300000|2022-08-29 13:05:00|9.7|7.94|9.94|8.13|9.98|8.17|9.67|7.91|0
1661778600000|2022-08-29 13:10:00|9.97|8.16|9.52|7.79|10.18|8.33|9.37|7.67|0
1661778900000|2022-08-29 13:15:00|9.55|7.81|9.99|8.18|10.08|8.25|9.43|7.72|0
1661779200000|2022-08-29 13:20:00|10.02|8.2|10.23|8.37|10.33|8.45|9.99|8.18|0
1661779500000|2022-08-29 13:25:00|10.2|8.35|9.89|8.1|10.2|8.35|9.83|8.05|0
1661779800000|2022-08-29 13:30:00|9.71|7.95|10.51|9.31|10.63|9.43|8.85|7.65|0
1661780100000|2022-08-29 13:35:00|10.66|9.46|10.38|9.18|11.08|9.88|10.18|8.98|0
1661780400000|2022-08-29 13:40:00|10.3|9.1|10.56|9.36|11.36|10.16|10.27|9.07|0
1661780700000|2022-08-29 13:45:00|10.53|9.33|9.74|8.54|10.71|9.51|9.61|8.41|0
1661781000000|2022-08-29 13:50:00|9.77|8.57|10.83|9.63|10.98|9.78|9.77|8.57|0
1661781300000|2022-08-29 13:55:00|10.89|9.69|9.94|8.74|11.97|10.77|9.83|8.63|0
1661781600000|2022-08-29 14:00:00|9.83|8.63|9.46|8.26|10.03|8.83|9.27|8.07|0
1661781900000|2022-08-29 14:05:00|9.43|8.23|9.76|8.56|10.05|8.85|9.24|8.04|0
1661782200000|2022-08-29 14:10:00|9.73|8.53|10.02|8.82|10.55|9.35|9.62|8.42|0
1661782500000|2022-08-29 14:15:00|9.96|8.76|11.2|10|11.36|10.16|9.9|8.7|0
1661782800000|2022-08-29 14:20:00|11.1|9.9|11.13|9.93|11.49|10.29|10.91|9.71|0
1661783100000|2022-08-29 14:25:00|11.07|9.87|9.72|8.52|11.39|10.19|9.72|8.52|0
1661783400000|2022-08-29 14:30:00|9.63|8.43|9.1|7.9|10.3|9.1|8.94|7.74|0
1661783700000|2022-08-29 14:35:00|9.16|7.96|8.85|7.65|9.21|8.01|8.32|7.12|0
1661784000000|2022-08-29 14:40:00|8.83|7.63|9.01|7.81|9.11|7.91|8.44|7.24|0
1661784300000|2022-08-29 14:45:00|9.11|7.91|8.82|7.62|9.22|8.02|8.59|7.39|0
1661784600000|2022-08-29 14:50:00|8.95|7.75|8.14|6.94|8.95|7.75|7.93|6.73|0
1661784900000|2022-08-29 14:55:00|8.12|6.92|8.12|6.92|8.24|7.04|7.83|6.63|0
1661785200000|2022-08-29 15:00:00|8|6.8|8.58|7.38|8.73|7.53|7.97|6.77|0
1661785500000|2022-08-29 15:05:00|8.53|7.33|8.3|7.1|8.63|7.43|7.75|6.55|0
1661785800000|2022-08-29 15:10:00|8.31|7.11|8.17|6.97|8.42|7.22|7.82|6.62|0
1661786100000|2022-08-29 15:15:00|8.1|6.9|8.44|7.24|8.57|7.37|8.1|6.9|0
1661786400000|2022-08-29 15:20:00|8.47|7.27|8.75|7.55|9.19|7.99|7.96|6.76|0
1661786700000|2022-08-29 15:25:00|8.77|7.57|8.46|7.26|9.01|7.81|8.36|7.16|0
1661787000000|2022-08-29 15:30:00|8.49|7.29|9.33|8.13|9.52|8.32|8.16|6.96|0
1661787300000|2022-08-29 15:35:00|9.34|8.14|9.3|8.1|9.89|8.69|8.92|7.72|0
1661787600000|2022-08-29 15:40:00|9.22|8.02|8.4|7.2|9.24|8.04|8.4|7.2|0
1661787900000|2022-08-29 15:45:00|8.45|7.25|9.32|8.12|9.35|8.15|8.35|7.15|0
1661788200000|2022-08-29 15:50:00|9.35|8.15|9.48|8.28|9.6|8.4|9.1|7.9|0
1661788500000|2022-08-29 15:55:00|9.51|8.31|9.73|8.53|9.91|8.71|9.43|8.23|0
1661788800000|2022-08-29 16:00:00|9.79|8.59|10.68|9.48|10.7|9.5|9.7|8.5|0
1661789100000|2022-08-29 16:05:00|10.62|9.42|10.43|9.23|10.9|9.7|10.28|9.08|0
1661789400000|2022-08-29 16:10:00|10.4|9.2|10.34|9.14|10.77|9.57|10.01|8.81|0
1661789700000|2022-08-29 16:15:00|10.31|9.11|10.58|9.38|11.01|9.81|10.31|9.11|0
1661790000000|2022-08-29 16:20:00|10.55|9.35|10.21|9.01|10.73|9.53|10.15|8.95|0
1661790300000|2022-08-29 16:25:00|10.24|9.04|10.3|9.1|10.54|9.34|10.06|8.86|0
1661790600000|2022-08-29 16:30:00|10.27|9.07|9.6|8.4|10.3|9.1|9.51|8.31|0
1661790900000|2022-08-29 16:35:00|9.57|8.37|9.82|8.62|9.91|8.71|9.43|8.23|0
1661791200000|2022-08-29 16:40:00|9.79|8.59|10.32|9.12|10.35|9.15|9.79|8.59|0
1661791500000|2022-08-29 16:45:00|10.38|9.18|11.41|10.21|11.48|10.28|10.17|8.97|0
1661791800000|2022-08-29 16:50:00|11.35|10.15|11.62|10.42|12.99|11.75|11.28|10.08|0
1661792100000|2022-08-29 16:55:00|11.59|10.39|11|9.8|11.59|10.39|10.94|9.74|0
1661792400000|2022-08-29 17:00:00|11.03|9.83|11.12|9.92|11.65|10.45|11.03|9.83|0
1661792700000|2022-08-29 17:05:00|11.15|9.95|11.41|10.21|11.71|10.51|11.12|9.92|0
1661793000000|2022-08-29 17:10:00|11.44|10.24|11.15|9.95|11.58|10.38|10.8|9.6|0
1661793300000|2022-08-29 17:15:00|11.08|9.88|10.3|9.1|11.11|9.91|10.07|8.87|0
1661793600000|2022-08-29 17:20:00|10.33|9.13|10.24|9.04|10.61|9.41|10.08|8.88|0
1661793900000|2022-08-29 17:25:00|10.27|9.07|10.79|9.59|10.79|9.59|10.09|8.89|0
1661794200000|2022-08-29 17:30:00|10.63|9.43|11.33|10.13|11.33|10.13|10.63|9.43|0
1661794500000|2022-08-29 17:35:00|11.3|10.1|11.26|10.06|11.56|10.36|11.13|9.93|0
1661794800000|2022-08-29 17:40:00|11.23|10.03|12.13|10.93|12.23|11.03|11.03|9.83|0
1661795100000|2022-08-29 17:45:00|12.2|11|11.29|10.09|12.58|11.38|11.25|10.05|0
1661795400000|2022-08-29 17:50:00|11.22|10.02|11.28|10.08|11.61|10.41|11.19|9.99|0
1661795700000|2022-08-29 17:55:00|11.31|10.11|11.54|10.34|11.74|10.54|11.22|10.02|0
1661796000000|2022-08-29 18:00:00|11.57|10.37|10.92|9.72|11.61|10.41|10.89|9.69|0
1661796300000|2022-08-29 18:05:00|10.95|9.75|10.95|9.75|11.4|10.2|10.82|9.62|0
1661796600000|2022-08-29 18:10:00|10.82|9.62|10.54|9.34|11.11|9.91|10.48|9.28|0
1661796900000|2022-08-29 18:15:00|10.48|9.28|10.06|8.86|10.54|9.34|9.97|8.77|0
1661797200000|2022-08-29 18:20:00|10.09|8.89|10.11|8.91|10.17|8.97|9.88|8.68|0
1661797500000|2022-08-29 18:25:00|10.16|8.96|10.2|9|10.59|9.39|10.16|8.96|0
1661797800000|2022-08-29 18:30:00|10.23|9.03|10.52|9.32|10.59|9.39|9.97|8.77|0
1661798100000|2022-08-29 18:35:00|10.55|9.35|10.7|9.5|11.02|9.82|10.54|9.34|0
1661798400000|2022-08-29 18:40:00|10.73|9.53|10.98|9.78|11.05|9.85|10.7|9.5|0
1661798700000|2022-08-29 18:45:00|10.95|9.75|10.69|9.49|10.98|9.78|10.6|9.4|0
1661799000000|2022-08-29 18:50:00|10.6|9.4|10.23|9.03|10.69|9.49|10.17|8.97|0
1661799300000|2022-08-29 18:55:00|10.29|9.09|10.59|9.39|10.69|9.49|9.47|8.27|0
1661799600000|2022-08-29 19:00:00|10.53|9.33|11.26|10.06|11.83|10.63|10.53|9.33|0
1661799900000|2022-08-29 19:05:00|11.23|10.03|10.84|9.64|11.26|10.06|10.46|9.26|0
1661800200000|2022-08-29 19:10:00|10.9|9.7|10.98|9.78|11.28|10.08|10.52|9.32|0
1661800500000|2022-08-29 19:15:00|10.94|9.74|11.23|10.03|11.96|10.76|10.72|9.52|0
1661800800000|2022-08-29 19:20:00|11.16|9.96|11.09|9.89|11.22|10.02|10.87|9.67|0
1661801100000|2022-08-29 19:25:00|11.06|9.86|10.4|9.2|11.06|9.86|10.34|9.14|0
1661801400000|2022-08-29 19:30:00|10.37|9.17|10.55|9.35|10.77|9.57|10.04|8.84|0
1661801700000|2022-08-29 19:35:00|10.62|9.42|10.96|9.76|10.99|9.79|10.49|9.29|0
1661802000000|2022-08-29 19:40:00|10.92|9.72|10.92|9.72|11.15|9.95|10.52|9.32|0
1661802300000|2022-08-29 19:45:00|10.83|9.63|10.18|8.98|10.83|9.63|9.95|8.75|0
1661802600000|2022-08-29 19:50:00|9.92|8.72|9.46|8.26|10.15|8.95|9.21|8.01|0
1661802900000|2022-08-29 19:55:00|9.43|8.23|8.67|7.47|9.43|8.23|8.49|7.29|0
1661803200000|2022-08-29 20:00:00|8.71|7.51|9.01|7.81|9.17|7.97|7.93|6.73|0
1661803500000|2022-08-29 20:05:00|9.03|7.83|8.72|7.52|9.03|7.83|8.72|7.52|0
1661803800000|2022-08-29 20:10:00|8.74|7.54|8.82|7.62|8.92|7.72|8.74|7.54|0
1661804100000|2022-08-29 20:15:00|8.92|7.52|8.86|7.46|8.97|7.57|8.79|7.39|0
1661804400000|2022-08-29 20:20:00|8.89|7.49|8.81|7.41|8.94|7.54|8.81|7.41|0
1661804700000|2022-08-29 20:25:00|8.78|7.38|8.8|7.4|8.88|7.48|8.78|7.38|0
1661805000000|2022-08-29 20:30:00|8.83|7.43|8.88|7.48|8.88|7.48|8.78|7.38|0
1661805300000|2022-08-29 20:35:00|8.9|7.5|8.98|7.58|8.98|7.58|8.85|7.45|0
1661805600000|2022-08-29 20:40:00|8.95|7.55|9.14|7.74|9.16|7.76|8.93|7.53|0
1661805900000|2022-08-29 20:45:00|9.16|7.76|9.3|7.9|9.32|7.92|9.13|7.73|0
1661806200000|2022-08-29 20:50:00|9.32|7.92|9.29|7.89|9.35|7.95|9.27|7.87|0
1661806500000|2022-08-29 20:55:00|9.35|7.95|9.37|7.97|9.37|7.97|9.29|7.89|0
1661806800000|2022-08-29 21:00:00|9.35|7.95|9.32|7.92|9.36|7.96|9.29|7.89|0
1661807100000|2022-08-29 21:05:00|9.29|7.89|9.26|7.86|9.3|7.9|9.26|7.86|0
1661807400000|2022-08-29 21:10:00|9.25|7.85|9.25|7.85|9.29|7.89|9.25|7.85|0
1661807700000|2022-08-29 21:15:00|9.23|7.83|9.24|7.84|9.26|7.86|9.23|7.83|0
1661808000000|2022-08-29 21:20:00|9.25|7.85|9.29|7.89|9.29|7.89|9.25|7.85|0
1661808300000|2022-08-29 21:25:00|9.3|7.9|9.29|7.89|9.3|7.9|9.27|7.87|0
1661808600000|2022-08-29 21:30:00|9.28|7.88|9.28|7.88|9.29|7.89|9.26|7.86|0
1661808900000|2022-08-29 21:35:00|9.29|7.89|9.28|7.88|9.29|7.89|9.27|7.87|0
1661809200000|2022-08-29 21:40:00|9.27|7.87|9.26|7.86|9.3|7.9|9.24|7.84|0
1661809500000|2022-08-29 21:45:00|9.27|7.87|9.22|7.82|9.27|7.87|9.22|7.82|0
1661809800000|2022-08-29 21:50:00|9.2|7.8|9.23|7.83|9.24|7.84|9.2|7.8|0
1661810100000|2022-08-29 21:55:00|9.22|7.82|9.25|7.85|9.28|7.88|9.21|7.81|0
1661810400000|2022-08-29 22:00:00|9.33|7.93|9.46|8.06|9.46|8.06|9.27|7.87|0
1661810700000|2022-08-29 22:05:00|9.48|8.08|9.38|7.98|9.54|8.14|9.32|7.92|0
1661811000000|2022-08-29 22:10:00|9.4|8|9.34|7.94|9.51|8.11|9.31|7.91|0
1661811300000|2022-08-29 22:15:00|9.37|7.97|9.39|7.99|9.45|8.05|9.37|7.97|0
1661811600000|2022-08-29 22:20:00|9.28|7.88|9.31|7.91|9.36|7.96|9.2|7.8|0
1661811900000|2022-08-29 22:25:00|9.29|7.89|9.14|7.74|9.39|7.99|9.14|7.74|0
1661812200000|2022-08-29 22:30:00|9.19|7.79|9.22|7.82|9.25|7.85|9.11|7.71|0
1661812500000|2022-08-29 22:35:00|9.19|7.79|9.19|7.79|9.22|7.82|9.16|7.76|0
1661812800000|2022-08-29 22:40:00|9.21|7.81|9.21|7.81|9.21|7.81|9.19|7.79|0
1661813100000|2022-08-29 22:45:00|9.19|7.79|9.18|7.78|9.24|7.84|9.18|7.78|0
1661813400000|2022-08-29 22:50:00|9.15|7.75|9.15|7.75|9.21|7.81|9.13|7.73|0
1661813700000|2022-08-29 22:55:00|9.12|7.72|9.18|7.78|9.18|7.78|9.12|7.72|0
1661814000000|2022-08-29 23:00:00|9.2|7.8|9.17|7.77|9.26|7.86|9.17|7.77|0
1661814300000|2022-08-29 23:05:00|9.15|7.75|9.01|7.61|9.15|7.75|8.91|7.51|0
1661814600000|2022-08-29 23:10:00|9.04|7.64|9.09|7.69|9.11|7.71|8.98|7.58|0
1661814900000|2022-08-29 23:15:00|9.06|7.66|9.14|7.74|9.19|7.79|9.06|7.66|0
1661815200000|2022-08-29 23:20:00|9.16|7.76|9.3|7.9|9.3|7.9|9.16|7.76|0
1661815500000|2022-08-29 23:25:00|9.35|7.95|9.35|7.95|9.4|8|9.32|7.92|0
1661815800000|2022-08-29 23:30:00|9.36|7.96|9.34|7.94|9.4|8|9.24|7.84|0
1661816100000|2022-08-29 23:35:00|9.37|7.97|9.42|8.02|9.48|8.08|9.34|7.94|0
1661816400000|2022-08-29 23:40:00|9.45|8.05|9.81|8.41|9.84|8.44|9.45|8.05|0
1661816700000|2022-08-29 23:45:00|9.79|8.39|10.01|8.61|10.28|8.88|9.79|8.39|0
1661817000000|2022-08-29 23:50:00|10.04|8.64|9.92|8.52|10.13|8.73|9.89|8.49|0
1661817300000|2022-08-29 23:55:00|9.95|8.55|10.06|8.66|10.21|8.81|9.95|8.55|0
1661817600000|2022-08-30 00:00:00|10.09|8.69|9.6|8.2|10.21|8.81|9.55|8.15|0
1661817900000|2022-08-30 00:05:00|9.63|8.23|9.74|8.34|10|8.6|9.63|8.23|0
1661818200000|2022-08-30 00:10:00|9.77|8.37|9.49|8.09|9.88|8.48|9.46|8.06|0
1661818500000|2022-08-30 00:15:00|9.51|8.11|9.16|7.76|9.77|8.37|9.16|7.76|0
1661818800000|2022-08-30 00:20:00|9.18|7.78|9.13|7.73|9.18|7.78|8.94|7.54|0
1661819100000|2022-08-30 00:25:00|9.07|7.67|9.12|7.72|9.21|7.81|9.02|7.62|0
1661819400000|2022-08-30 00:30:00|9.1|7.7|8.88|7.48|9.2|7.8|8.83|7.43|0
1661819700000|2022-08-30 00:35:00|8.86|7.46|8.6|7.2|8.86|7.46|8.5|7.1|0
1661820000000|2022-08-30 00:40:00|8.57|7.17|8.77|7.37|8.81|7.41|8.55|7.15|0
1661820300000|2022-08-30 00:45:00|8.8|7.4|9.01|7.61|9.11|7.71|8.77|7.37|0
1661820600000|2022-08-30 00:50:00|9.03|7.63|9.16|7.76|9.22|7.82|9.01|7.61|0
1661820900000|2022-08-30 00:55:00|9.19|7.79|9.21|7.81|9.27|7.87|9.08|7.68|0
1661821200000|2022-08-30 01:00:00|9.19|7.79|9.18|7.78|9.25|7.85|9.13|7.73|0
1661821500000|2022-08-30 01:05:00|9.21|7.81|9.56|8.16|9.56|8.16|9.21|7.81|0
1661821800000|2022-08-30 01:10:00|9.54|8.14|9.56|8.16|9.65|8.25|9.45|8.05|0
1661822100000|2022-08-30 01:15:00|9.57|8.17|9.78|8.38|9.84|8.44|9.53|8.13|0
1661822400000|2022-08-30 01:20:00|9.8|8.4|9.89|8.49|10.01|8.61|9.78|8.38|0
1661822700000|2022-08-30 01:25:00|9.92|8.52|9.8|8.4|9.95|8.55|9.69|8.29|0
1661823000000|2022-08-30 01:30:00|9.75|8.35|9.6|8.2|9.78|8.38|9.49|8.09|0
1661823300000|2022-08-30 01:35:00|9.59|8.19|9.57|8.17|9.71|8.31|9.57|8.17|0
1661823600000|2022-08-30 01:40:00|9.6|8.2|9.27|7.87|9.63|8.23|9.19|7.79|0
1661823900000|2022-08-30 01:45:00|9.25|7.85|9|7.6|9.29|7.89|9|7.6|0
1661824200000|2022-08-30 01:50:00|9.02|7.62|8.91|7.51|9.02|7.62|8.68|7.28|0
1661824500000|2022-08-30 01:55:00|8.94|7.54|8.86|7.46|9.02|7.62|8.81|7.41|0
1661824800000|2022-08-30 02:00:00|8.83|7.43|8.59|7.19|8.91|7.51|8.52|7.12|0
1661825100000|2022-08-30 02:05:00|8.57|7.17|8.77|7.37|8.8|7.4|8.55|7.15|0
1661825400000|2022-08-30 02:10:00|8.79|7.39|8.82|7.42|8.93|7.53|8.72|7.32|0
1661825700000|2022-08-30 02:15:00|8.8|7.4|8.87|7.47|8.87|7.47|8.46|7.06|0
1661826000000|2022-08-30 02:20:00|8.9|7.5|9.11|7.71|9.11|7.71|8.85|7.45|0
1661826300000|2022-08-30 02:25:00|9.08|7.68|9.02|7.62|9.11|7.71|8.92|7.52|0
1661826600000|2022-08-30 02:30:00|9.01|7.61|9.02|7.62|9.08|7.68|8.86|7.46|0
1661826900000|2022-08-30 02:35:00|9.05|7.65|9.19|7.79|9.23|7.83|8.99|7.59|0
1661827200000|2022-08-30 02:40:00|9.23|7.83|9.15|7.75|9.29|7.89|9.1|7.7|0
1661827500000|2022-08-30 02:45:00|9.08|7.68|9.28|7.88|9.28|7.88|9.01|7.61|0
1661827800000|2022-08-30 02:50:00|9.31|7.91|9.39|7.99|9.44|8.04|9.23|7.83|0
1661828100000|2022-08-30 02:55:00|9.41|8.01|9.38|7.98|9.47|8.07|9.3|7.9|0
1661828400000|2022-08-30 03:00:00|9.36|7.96|9.33|7.93|9.36|7.96|9.27|7.87|0
1661828700000|2022-08-30 03:05:00|9.3|7.9|9.24|7.84|9.3|7.9|9.18|7.78|0
1661829000000|2022-08-30 03:10:00|9.21|7.81|9.13|7.73|9.27|7.87|9.13|7.73|0
1661829300000|2022-08-30 03:15:00|9.1|7.7|9.1|7.7|9.24|7.84|9.05|7.65|0
1661829600000|2022-08-30 03:20:00|9.13|7.73|9.4|8|9.45|8.05|9.13|7.73|0
1661829900000|2022-08-30 03:25:00|9.42|8.02|9.48|8.08|9.48|8.08|9.34|7.94|0
1661830200000|2022-08-30 03:30:00|9.47|8.07|9.39|7.99|9.52|8.12|9.36|7.96|0
1661830500000|2022-08-30 03:35:00|9.4|8|9.51|8.11|9.67|8.27|9.4|8|0
1661830800000|2022-08-30 03:40:00|9.52|8.12|9.77|8.37|9.89|8.49|9.52|8.12|0
1661831100000|2022-08-30 03:45:00|9.8|8.4|9.74|8.34|9.83|8.43|9.72|8.32|0
1661831400000|2022-08-30 03:50:00|9.71|8.31|9.82|8.42|9.83|8.43|9.66|8.26|0
1661831700000|2022-08-30 03:55:00|9.85|8.45|9.91|8.51|9.91|8.51|9.77|8.37|0
1661832000000|2022-08-30 04:00:00|9.88|8.48|9.88|8.48|9.95|8.55|9.82|8.42|0
1661832300000|2022-08-30 04:05:00|9.85|8.45|9.8|8.4|9.85|8.45|9.79|8.39|0
1661832600000|2022-08-30 04:10:00|9.79|8.39|9.84|8.44|9.9|8.5|9.77|8.37|0
1661832900000|2022-08-30 04:15:00|9.81|8.41|10.22|8.82|10.22|8.82|9.78|8.38|0
1661833200000|2022-08-30 04:20:00|10.19|8.79|10.27|8.87|10.51|9.11|10.19|8.79|0
1661833500000|2022-08-30 04:25:00|10.3|8.9|10.39|8.99|10.39|8.99|10.27|8.87|0
1661833800000|2022-08-30 04:30:00|10.36|8.96|10.58|9.18|10.61|9.21|10.36|8.96|0
1661834100000|2022-08-30 04:35:00|10.57|9.17|10.75|9.35|10.75|9.35|10.44|9.04|0
1661834400000|2022-08-30 04:40:00|10.72|9.32|10.47|9.07|10.73|9.33|10.47|9.07|0
1661834700000|2022-08-30 04:45:00|10.48|9.08|10.5|9.1|10.59|9.19|10.47|9.07|0
1661835000000|2022-08-30 04:50:00|10.48|9.08|10.28|8.88|10.48|9.08|10.28|8.88|0
1661835300000|2022-08-30 04:55:00|10.27|8.87|10.34|8.94|10.37|8.97|10.24|8.84|0
1661835600000|2022-08-30 05:00:00|10.37|8.97|10.1|8.7|10.4|9|10.1|8.7|0
1661835900000|2022-08-30 05:05:00|10.13|8.73|10.3|8.9|10.3|8.9|10.1|8.7|0
1661836200000|2022-08-30 05:10:00|10.32|8.92|10.45|9.05|10.45|9.05|10.18|8.78|0
1661836500000|2022-08-30 05:15:00|10.48|9.08|10.24|8.84|10.48|9.08|10.15|8.75|0
1661836800000|2022-08-30 05:20:00|10.27|8.87|10.2|8.8|10.32|8.92|10.06|8.66|0
1661837100000|2022-08-30 05:25:00|10.17|8.77|9.95|8.55|10.17|8.77|9.91|8.51|0
1661837400000|2022-08-30 05:30:00|9.94|8.54|10.08|8.68|10.11|8.71|9.91|8.51|0
1661837700000|2022-08-30 05:35:00|10.11|8.71|10.1|8.7|10.16|8.76|9.99|8.59|0
1661838000000|2022-08-30 05:40:00|10.13|8.73|10.04|8.64|10.22|8.82|9.96|8.56|0
1661838300000|2022-08-30 05:45:00|10.07|8.67|9.92|8.52|10.07|8.67|9.92|8.52|0
1661838600000|2022-08-30 05:50:00|9.91|8.51|9.96|8.56|9.98|8.58|9.78|8.38|0
1661838900000|2022-08-30 05:55:00|9.98|8.58|10.21|8.81|10.24|8.84|9.96|8.56|0
1661839200000|2022-08-30 06:00:00|10.19|8.79|10|8.6|10.33|8.93|9.88|8.48|0
1661839500000|2022-08-30 06:05:00|9.97|8.57|9.84|8.44|10.15|8.75|9.82|8.42|0
1661839800000|2022-08-30 06:10:00|9.88|8.48|9.86|8.46|10|8.6|9.69|8.29|0
1661840100000|2022-08-30 06:15:00|9.85|8.45|9.82|8.42|9.94|8.54|9.56|8.16|0
1661840400000|2022-08-30 06:20:00|9.85|8.45|10.22|8.82|10.22|8.82|9.77|8.37|0
1661840700000|2022-08-30 06:25:00|10.21|8.81|10.1|8.7|10.21|8.81|9.99|8.59|0
1661841000000|2022-08-30 06:30:00|10.07|8.67|9.86|8.46|10.19|8.79|9.86|8.46|0
1661841300000|2022-08-30 06:35:00|9.84|8.44|9.8|8.4|9.92|8.52|9.64|8.24|0
1661841600000|2022-08-30 06:40:00|9.83|8.43|10.24|8.84|10.36|8.96|9.8|8.4|0
1661841900000|2022-08-30 06:45:00|10.21|8.81|10|8.6|10.33|8.93|9.94|8.54|0
1661842200000|2022-08-30 06:50:00|10.03|8.63|9.95|8.55|10.03|8.63|9.71|8.31|0
1661842500000|2022-08-30 06:55:00|9.97|8.57|10.23|8.83|10.41|9.01|9.97|8.57|0
1661842800000|2022-08-30 07:00:00|10.14|8.74|10.23|8.83|10.38|8.98|9.93|8.53|0
1661843100000|2022-08-30 07:05:00|10.08|8.88|10.45|9.25|10.61|9.41|9.77|8.57|0
1661843400000|2022-08-30 07:10:00|10.51|9.31|10.57|9.37|10.67|9.47|10.27|9.07|0
1661843700000|2022-08-30 07:15:00|10.6|9.4|11.05|9.85|11.23|10.03|10.45|9.25|0
1661844000000|2022-08-30 07:20:00|11.12|9.92|11.02|9.82|11.17|9.97|10.85|9.65|0
1661844300000|2022-08-30 07:25:00|11.04|9.84|10.95|9.75|11.13|9.93|10.75|9.55|0
1661844600000|2022-08-30 07:30:00|10.87|9.67|11.58|10.38|11.62|10.42|10.84|9.64|0
1661844900000|2022-08-30 07:35:00|11.68|10.48|11.65|10.45|11.8|10.6|11.45|10.25|0
1661845200000|2022-08-30 07:40:00|11.61|10.41|11.98|10.78|11.98|10.78|11.55|10.35|0
1661845500000|2022-08-30 07:45:00|12.02|10.82|12.29|11.09|12.29|11.09|11.68|10.48|0
1661845800000|2022-08-30 07:50:00|12.25|11.05|12.01|10.81|12.46|11.26|12.01|10.81|0
1661846100000|2022-08-30 07:55:00|12.04|10.84|11.73|10.53|12.04|10.84|11.6|10.4|0
1661846400000|2022-08-30 08:00:00|11.68|10.48|13.17|11.92|13.52|12.24|11.68|10.48|0
1661846700000|2022-08-30 08:05:00|13.11|11.86|13.46|12.18|13.56|12.27|13.09|11.84|0
1661847000000|2022-08-30 08:10:00|13.48|12.2|12.68|11.47|13.6|12.3|11.13|9.93|0
1661847300000|2022-08-30 08:15:00|12.71|11.5|13.18|11.92|13.18|11.92|12.71|11.5|0
1661847600000|2022-08-30 08:20:00|13.19|11.94|12.45|11.25|13.19|11.94|12.45|11.25|0
1661847900000|2022-08-30 08:25:00|12.41|11.21|12.74|11.53|12.82|11.6|12.41|11.21|0
1661848200000|2022-08-30 08:30:00|12.78|11.56|12.23|11.03|12.78|11.56|12.19|10.99|0
1661848500000|2022-08-30 08:35:00|12.26|11.06|12.15|10.95|12.29|11.09|12.09|10.89|0
1661848800000|2022-08-30 08:40:00|12.12|10.92|12.08|10.88|12.15|10.95|11.98|10.78|0
1661849100000|2022-08-30 08:45:00|12.04|10.84|12.04|10.84|12.18|10.98|11.97|10.77|0
1661849400000|2022-08-30 08:50:00|12.01|10.81|12.04|10.84|12.28|11.08|11.97|10.77|0
1661849700000|2022-08-30 08:55:00|12.11|10.91|11.87|10.67|12.14|10.94|11.8|10.6|0
1661850000000|2022-08-30 09:00:00|11.91|10.71|11.63|10.43|12.03|10.83|11.56|10.36|0
1661850300000|2022-08-30 09:05:00|11.66|10.46|11.46|10.26|11.66|10.46|11.46|10.26|0
1661850600000|2022-08-30 09:10:00|11.49|10.29|11.49|10.29|11.59|10.39|11.39|10.19|0
1661850900000|2022-08-30 09:15:00|11.52|10.32|11.28|10.08|11.59|10.39|11.15|9.95|0
1661851200000|2022-08-30 09:20:00|11.25|10.05|11.65|10.45|11.72|10.52|11.22|10.02|0
1661851500000|2022-08-30 09:25:00|11.68|10.48|11.63|10.43|11.75|10.55|11.49|10.29|0
1661851800000|2022-08-30 09:30:00|11.65|10.45|12.3|11.1|12.38|11.18|11.58|10.38|0
1661852100000|2022-08-30 09:35:00|12.34|11.14|12.3|11.1|12.41|11.21|12.2|11|0
1661852400000|2022-08-30 09:40:00|12.32|11.12|12.15|10.95|12.34|11.14|12.08|10.88|0
1661852700000|2022-08-30 09:45:00|12.14|10.94|11.87|10.67|12.15|10.95|11.77|10.57|0
1661853000000|2022-08-30 09:50:00|11.85|10.65|12.22|11.02|12.22|11.02|11.8|10.6|0
1661853300000|2022-08-30 09:55:00|12.25|11.05|12.07|10.87|12.27|11.07|12|10.8|0
1661853600000|2022-08-30 10:00:00|12.04|10.84|12.03|10.83|12.14|10.94|11.83|10.63|0
1661853900000|2022-08-30 10:05:00|12|10.8|12.53|11.33|12.64|11.44|12|10.8|0
1661854200000|2022-08-30 10:10:00|12.49|11.29|12.31|11.11|12.6|11.4|12.17|10.97|0
1661854500000|2022-08-30 10:15:00|12.27|11.07|11.99|10.79|12.27|11.07|11.95|10.75|0
1661854800000|2022-08-30 10:20:00|12.02|10.82|11.88|10.68|12.16|10.96|11.85|10.65|0
1661855100000|2022-08-30 10:25:00|11.85|10.65|12.12|10.92|12.12|10.92|11.84|10.64|0
1661855400000|2022-08-30 10:30:00|12.16|10.96|12.19|10.99|12.3|11.1|11.99|10.79|0
1661855700000|2022-08-30 10:35:00|12.15|10.95|11.9|10.7|12.19|10.99|11.87|10.67|0
1661856000000|2022-08-30 10:40:00|11.89|10.69|11.83|10.63|11.94|10.74|11.8|10.6|0
1661856300000|2022-08-30 10:45:00|11.81|10.61|11.72|10.52|11.86|10.66|11.66|10.46|0
1661856600000|2022-08-30 10:50:00|11.76|10.56|11.82|10.62|11.9|10.7|11.65|10.45|0
1661856900000|2022-08-30 10:55:00|11.79|10.59|11.48|10.28|11.86|10.66|11.45|10.25|0
1661857200000|2022-08-30 11:00:00|11.51|10.31|11.83|10.63|11.85|10.65|11.44|10.24|0
1661857500000|2022-08-30 11:05:00|11.82|10.62|11.51|10.31|11.88|10.68|11.47|10.27|0
1661857800000|2022-08-30 11:10:00|11.52|10.32|11.54|10.34|11.67|10.47|11.34|10.14|0
1661858100000|2022-08-30 11:15:00|11.52|10.32|11.67|10.47|11.74|10.54|11.5|10.3|0
1661858400000|2022-08-30 11:20:00|11.7|10.5|11.33|10.13|11.7|10.5|11.29|10.09|0
1661858700000|2022-08-30 11:25:00|11.29|10.09|11.32|10.12|11.37|10.17|11.06|9.86|0
1661859000000|2022-08-30 11:30:00|11.22|10.02|11.32|10.12|11.44|10.24|11.22|10.02|0
1661859300000|2022-08-30 11:35:00|11.29|10.09|11.12|9.92|11.42|10.22|11.12|9.92|0
1661859600000|2022-08-30 11:40:00|11.15|9.95|11.31|10.11|11.32|10.12|11.12|9.92|0
1661859900000|2022-08-30 11:45:00|11.35|10.15|11.28|10.08|11.58|10.38|11.21|10.01|0
1661860200000|2022-08-30 11:50:00|11.24|10.04|10.75|9.55|11.24|10.04|10.63|9.43|0
1661860500000|2022-08-30 11:55:00|10.74|9.54|10.75|9.55|10.8|9.6|10.5|9.3|0
1661860800000|2022-08-30 12:00:00|10.84|9.64|11.3|10.1|11.3|10.1|10.75|9.55|0
1661861100000|2022-08-30 12:05:00|11.33|10.13|10.9|9.7|11.37|10.17|10.9|9.7|0
1661861400000|2022-08-30 12:10:00|10.87|9.67|11.06|9.86|11.16|9.96|10.84|9.64|0
1661861700000|2022-08-30 12:15:00|11.09|9.89|10.7|9.5|11.26|10.06|10.67|9.47|0
1661862000000|2022-08-30 12:20:00|10.73|9.53|10.35|9.15|10.73|9.53|10.23|9.03|0
1661862300000|2022-08-30 12:25:00|10.39|9.19|10.17|8.97|10.45|9.25|9.99|8.79|0
1661862600000|2022-08-30 12:30:00|10.14|8.94|9.4|8.2|10.14|8.94|9.37|8.17|0
1661862900000|2022-08-30 12:35:00|9.43|8.23|9.8|8.6|9.89|8.69|9.4|8.2|0
1661863200000|2022-08-30 12:40:00|9.77|8.57|9.74|8.54|9.98|8.78|9.39|8.19|0
1661863500000|2022-08-30 12:45:00|9.77|8.57|9.59|8.39|10|8.8|9.56|8.36|0
1661863800000|2022-08-30 12:50:00|9.56|8.36|9.82|8.62|10.22|9.02|9.45|8.25|0
1661864100000|2022-08-30 12:55:00|9.86|8.66|9.69|8.49|10.11|8.91|9.69|8.49|0
1661864400000|2022-08-30 13:00:00|9.64|8.44|9.72|8.52|9.96|8.76|9.52|8.32|0
1661864700000|2022-08-30 13:05:00|9.75|8.55|9.43|8.23|9.81|8.61|9.32|8.12|0
1661865000000|2022-08-30 13:10:00|9.49|8.29|9.74|8.54|9.8|8.6|9.34|8.14|0
1661865300000|2022-08-30 13:15:00|9.71|8.51|9.28|8.08|9.71|8.51|9.2|8|0
1661865600000|2022-08-30 13:20:00|9.25|8.05|9.66|8.46|9.66|8.46|9.2|8|0
1661865900000|2022-08-30 13:25:00|9.56|8.36|9.36|8.16|9.68|8.48|9.28|8.08|0
1661866200000|2022-08-30 13:30:00|9.5|8.3|9.22|8.02|9.59|8.39|7.79|6.59|0
1661866500000|2022-08-30 13:35:00|9.3|8.1|8.83|7.63|9.52|8.32|8.31|7.11|0
1661866800000|2022-08-30 13:40:00|8.81|7.61|7.74|6.54|8.89|7.69|7.67|6.47|0
1661867100000|2022-08-30 13:45:00|7.71|6.51|7.98|6.53|8.12|6.73|7.23|5.94|0
1661867400000|2022-08-30 13:50:00|7.96|6.51|7.31|5.98|7.98|6.53|7.24|5.92|0
1661867700000|2022-08-30 13:55:00|7.21|5.9|7.12|5.83|7.53|6.16|6.99|5.72|0
1661868000000|2022-08-30 14:00:00|7.06|5.78|7.39|6.04|7.74|6.33|6.75|5.52|0
1661868300000|2022-08-30 14:05:00|7.31|5.98|6.34|5.14|7.41|6.07|6.03|4.83|0
1661868600000|2022-08-30 14:10:00|6.28|5.08|6.35|5.15|6.43|5.23|5.95|4.75|0
1661868900000|2022-08-30 14:15:00|6.31|5.11|6.31|5.11|6.35|5.15|6.06|4.86|0
1661869200000|2022-08-30 14:20:00|6.33|5.13|5.85|4.65|6.47|5.27|5.74|4.54|0
1661869500000|2022-08-30 14:25:00|5.87|4.67|6.44|5.24|6.69|5.48|5.79|4.59|0
1661869800000|2022-08-30 14:30:00|6.36|5.16|5.18|3.98|6.52|5.32|5.18|3.98|0
1661870100000|2022-08-30 14:35:00|5.16|3.96|5.44|4.24|5.57|4.37|4.96|3.76|0
1661870400000|2022-08-30 14:40:00|5.47|4.27|5.1|3.9|5.47|4.27|5.02|3.82|0
1661870700000|2022-08-30 14:45:00|5.11|3.91|4.75|3.55|5.11|3.91|4.62|3.42|0
1661871000000|2022-08-30 14:50:00|4.78|3.58|4.97|3.77|5.27|4.07|4.67|3.47|0
1661871300000|2022-08-30 14:55:00|4.95|3.75|5.41|4.21|5.41|4.21|4.91|3.71|0
1661871600000|2022-08-30 15:00:00|5.6|4.4|5.41|4.21|5.93|4.73|5.2|4|0
1661871900000|2022-08-30 15:05:00|5.39|4.19|5.44|4.24|5.83|4.63|5.26|4.06|0
1661872200000|2022-08-30 15:10:00|5.41|4.21|5.13|3.93|5.46|4.26|4.91|3.71|0
1661872500000|2022-08-30 15:15:00|5.11|3.91|5.58|4.38|5.62|4.42|4.74|3.54|0
1661872800000|2022-08-30 15:20:00|5.57|4.37|5.3|4.1|5.62|4.42|5.08|3.88|0
1661873100000|2022-08-30 15:25:00|5.27|4.07|5.19|3.99|5.6|4.4|4.89|3.69|0
1661873400000|2022-08-30 15:30:00|5.21|4.01|5.72|4.52|5.79|4.59|5|3.8|0
1661873700000|2022-08-30 15:35:00|5.66|4.46|5.17|3.97|5.74|4.54|5.09|3.89|0
1661874000000|2022-08-30 15:40:00|5.09|3.89|5.28|4.08|5.42|4.22|4.91|3.71|0
1661874300000|2022-08-30 15:45:00|5.18|3.98|4.82|3.62|5.18|3.98|4.79|3.59|0
1661874600000|2022-08-30 15:50:00|4.83|3.63|5.28|4.08|5.36|4.16|4.77|3.57|0
1661874900000|2022-08-30 15:55:00|5.24|4.04|5.19|3.99|5.48|4.28|5.14|3.94|0
1661875200000|2022-08-30 16:00:00|5.18|3.98|5.31|4.11|5.6|4.4|5.08|3.88|0
1661875500000|2022-08-30 16:05:00|5.32|4.12|5.04|3.84|5.75|4.55|4.96|3.76|0
1661875800000|2022-08-30 16:10:00|5.01|3.81|5.25|4.05|5.27|4.07|4.8|3.6|0
1661876100000|2022-08-30 16:15:00|5.24|4.04|5.12|3.92|5.65|4.45|5.01|3.81|0
1661876400000|2022-08-30 16:20:00|5.09|3.89|5.12|3.92|5.14|3.94|4.86|3.66|0
1661876700000|2022-08-30 16:25:00|5.11|3.91|5.09|3.89|5.11|3.91|4.82|3.62|0
1661877000000|2022-08-30 16:30:00|5.07|3.87|4.54|3.34|5.1|3.9|4.54|3.34|0
1661877300000|2022-08-30 16:35:00|4.52|3.32|4.83|3.63|4.86|3.66|4.52|3.32|0
1661877600000|2022-08-30 16:40:00|4.85|3.65|4.83|3.63|5.01|3.81|4.58|3.38|0
1661877900000|2022-08-30 16:45:00|4.8|3.6|4.89|3.69|4.95|3.75|4.63|3.43|0
1661878200000|2022-08-30 16:50:00|4.92|3.72|5.07|3.87|5.13|3.93|4.87|3.67|0
1661878500000|2022-08-30 16:55:00|5.1|3.9|4.97|3.77|5.2|4|4.97|3.77|0
1661878800000|2022-08-30 17:00:00|4.96|3.76|4.99|3.79|5.11|3.91|4.86|3.66|0
1661879100000|2022-08-30 17:05:00|4.96|3.76|4.79|3.59|5.18|3.98|4.73|3.53|0
1661879400000|2022-08-30 17:10:00|4.74|3.54|4.35|3.15|4.85|3.65|4.35|3.15|0
1661879700000|2022-08-30 17:15:00|4.37|3.17|4.47|3.27|4.72|3.52|4.23|3.03|0
1661880000000|2022-08-30 17:20:00|4.49|3.29|4.39|3.19|4.54|3.34|4.32|3.12|0
1661880300000|2022-08-30 17:25:00|4.38|3.18|4.61|3.41|4.63|3.43|4.35|3.15|0
1661880600000|2022-08-30 17:30:00|4.64|3.44|4.62|3.42|4.88|3.68|4.53|3.33|0
1661880900000|2022-08-30 17:35:00|4.64|3.44|4.55|3.35|4.7|3.5|4.38|3.18|0
1661881200000|2022-08-30 17:40:00|4.54|3.34|4.1|2.9|4.62|3.42|4.09|2.89|0
1661881500000|2022-08-30 17:45:00|4.08|2.88|4.68|3.48|4.69|3.49|4.03|2.83|0
1661881800000|2022-08-30 17:50:00|4.63|3.43|4.88|3.68|5|3.8|4.57|3.37|0
1661882100000|2022-08-30 17:55:00|4.9|3.7|4.79|3.59|5|3.8|4.73|3.53|0
1661882400000|2022-08-30 18:00:00|4.76|3.56|5.02|3.82|5.06|3.86|4.57|3.37|0
1661882700000|2022-08-30 18:05:00|5|3.8|4.22|3.02|5.1|3.9|4.2|3|0
1661883000000|2022-08-30 18:10:00|4.2|3|4.33|3.13|4.49|3.29|4.2|3|0
1661883300000|2022-08-30 18:15:00|4.36|3.16|4.26|3.06|4.49|3.29|4.23|3.03|0
1661883600000|2022-08-30 18:20:00|4.27|3.07|4.27|3.07|4.4|3.2|4.08|2.88|0
1661883900000|2022-08-30 18:25:00|4.33|3.13|3.95|2.75|4.33|3.13|3.9|2.7|0
1661884200000|2022-08-30 18:30:00|3.89|2.69|4.28|3.08|4.38|3.18|3.89|2.69|0
1661884500000|2022-08-30 18:35:00|4.29|3.09|4.27|3.07|4.32|3.12|4.03|2.83|0
1661884800000|2022-08-30 18:40:00|4.29|3.09|4.12|2.92|4.35|3.15|4.01|2.81|0
1661885100000|2022-08-30 18:45:00|4.09|2.89|4.23|3.03|4.26|3.06|4.09|2.89|0
1661885400000|2022-08-30 18:50:00|4.25|3.05|4.19|2.99|4.31|3.11|4.09|2.89|0
1661885700000|2022-08-30 18:55:00|4.23|3.03|4.27|3.07|4.45|3.25|4.02|2.82|0
1661886000000|2022-08-30 19:00:00|4.22|3.02|4.59|3.39|4.96|3.76|4.2|3|0
1661886300000|2022-08-30 19:05:00|4.62|3.42|5.14|3.94|5.14|3.94|4.58|3.38|0
1661886600000|2022-08-30 19:10:00|5.17|3.97|5.26|4.06|5.53|4.33|5.08|3.88|0
1661886900000|2022-08-30 19:15:00|5.29|4.09|5.21|4.01|5.41|4.21|4.95|3.75|0
1661887200000|2022-08-30 19:20:00|5.19|3.99|5.05|3.85|5.22|4.02|4.68|3.48|0
1661887500000|2022-08-30 19:25:00|5.04|3.84|4.74|3.54|5.05|3.85|4.66|3.46|0
1661887800000|2022-08-30 19:30:00|4.75|3.55|4.33|3.13|4.75|3.55|4.14|2.94|0
1661888100000|2022-08-30 19:35:00|4.38|3.18|4.54|3.34|4.57|3.37|4.33|3.13|0
1661888400000|2022-08-30 19:40:00|4.51|3.31|4.67|3.47|4.93|3.73|4.51|3.31|0
1661888700000|2022-08-30 19:45:00|4.66|3.46|3.99|2.79|4.7|3.5|3.96|2.76|0
1661889000000|2022-08-30 19:50:00|4|2.8|4.1|2.9|4.49|3.29|3.95|2.75|0
1661889300000|2022-08-30 19:55:00|4.12|2.92|4.52|3.32|4.74|3.54|4.12|2.92|0
1661889600000|2022-08-30 20:00:00|4.56|3.36|4.54|3.34|4.76|3.56|4.5|3.3|0
1661889900000|2022-08-30 20:05:00|4.53|3.33|4.51|3.31|4.59|3.39|4.49|3.29|0
1661890200000|2022-08-30 20:10:00|4.5|3.3|4.73|3.53|4.89|3.69|4.5|3.3|0
1661890500000|2022-08-30 20:15:00|4.74|3.34|4.7|3.3|4.8|3.4|4.68|3.28|0
1661890800000|2022-08-30 20:20:00|4.71|3.31|4.65|3.25|4.71|3.31|4.64|3.24|0
1661891100000|2022-08-30 20:25:00|4.64|3.24|4.74|3.34|4.75|3.35|4.64|3.24|0
1661891400000|2022-08-30 20:30:00|4.75|3.35|4.83|3.43|4.83|3.43|4.74|3.34|0
1661891700000|2022-08-30 20:35:00|4.81|3.41|4.54|3.14|4.84|3.44|4.54|3.14|0
1661892000000|2022-08-30 20:40:00|4.55|3.15|4.37|2.97|4.55|3.15|4.37|2.97|0
1661892300000|2022-08-30 20:45:00|4.38|2.98|4.33|2.93|4.45|3.05|4.3|2.9|0
1661892600000|2022-08-30 20:50:00|4.34|2.94|4.33|2.93|4.34|2.94|4.21|2.81|0
1661892900000|2022-08-30 20:55:00|4.34|2.94|4.34|2.94|4.37|2.97|4.31|2.91|0
1661893200000|2022-08-30 21:00:00|4.33|2.93|4.3|2.9|4.33|2.93|4.3|2.9|0
1661893500000|2022-08-30 21:05:00|4.31|2.91|4.27|2.87|4.32|2.92|4.27|2.87|0
1661893800000|2022-08-30 21:10:00|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1661894100000|2022-08-30 21:15:00|4.28|2.88|4.28|2.88|4.29|2.89|4.28|2.88|0
1661894400000|2022-08-30 21:20:00|4.27|2.87|4.28|2.88|4.28|2.88|4.26|2.86|0
1661894700000|2022-08-30 21:25:00|4.27|2.87|4.29|2.89|4.29|2.89|4.27|2.87|0
1661895000000|2022-08-30 21:30:00|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1661895300000|2022-08-30 21:35:00|4.25|2.85|4.25|2.85|4.26|2.86|4.25|2.85|0
1661895600000|2022-08-30 21:40:00|4.26|2.86|4.27|2.87|4.27|2.87|4.25|2.85|0
1661895900000|2022-08-30 21:45:00|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1661896200000|2022-08-30 21:50:00|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1661896500000|2022-08-30 21:55:00|4.28|2.88|4.28|2.88|4.29|2.89|4.26|2.86|0
1661896800000|2022-08-30 22:00:00|4.36|2.96|4.25|2.85|4.41|3.01|4.23|2.83|0
1661897100000|2022-08-30 22:05:00|4.26|2.86|4.21|2.81|4.29|2.89|4.17|2.77|0
1661897400000|2022-08-30 22:10:00|4.23|2.83|4.24|2.84|4.32|2.92|4.23|2.83|0
1661897700000|2022-08-30 22:15:00|4.22|2.82|4.23|2.83|4.25|2.85|4.14|2.74|0
1661898000000|2022-08-30 22:20:00|4.24|2.84|4.19|2.79|4.24|2.84|4.15|2.75|0
1661898300000|2022-08-30 22:25:00|4.18|2.78|4.17|2.77|4.22|2.82|4.15|2.75|0
1661898600000|2022-08-30 22:30:00|4.18|2.78|4.27|2.87|4.31|2.91|4.18|2.78|0
1661898900000|2022-08-30 22:35:00|4.28|2.88|4.34|2.94|4.35|2.95|4.22|2.82|0
1661899200000|2022-08-30 22:40:00|4.32|2.92|4.39|2.99|4.39|2.99|4.32|2.92|0
1661899500000|2022-08-30 22:45:00|4.38|2.98|4.39|2.99|4.42|3.02|4.33|2.93|0
1661899800000|2022-08-30 22:50:00|4.4|3|4.39|2.99|4.47|3.07|4.39|2.99|0
1661900100000|2022-08-30 22:55:00|4.38|2.98|4.41|3.01|4.44|3.04|4.34|2.94|0
1661900400000|2022-08-30 23:00:00|4.4|3|4.38|2.98|4.46|3.06|4.38|2.98|0
1661900700000|2022-08-30 23:05:00|4.4|3|4.35|2.95|4.4|3|4.34|2.94|0
1661901000000|2022-08-30 23:10:00|4.36|2.96|4.24|2.84|4.4|3|4.2|2.8|0
1661901300000|2022-08-30 23:15:00|4.25|2.85|4.24|2.84|4.3|2.9|4.23|2.83|0
1661901600000|2022-08-30 23:20:00|4.23|2.83|4.24|2.84|4.25|2.85|4.21|2.81|0
1661901900000|2022-08-30 23:25:00|4.25|2.85|4.24|2.84|4.26|2.86|4.18|2.78|0
1661902200000|2022-08-30 23:30:00|4.25|2.85|4.13|2.73|4.25|2.85|4.06|2.66|0
1661902500000|2022-08-30 23:35:00|4.1|2.7|4.15|2.75|4.19|2.79|4.09|2.69|0
1661902800000|2022-08-30 23:40:00|4.14|2.74|4.21|2.81|4.22|2.82|4.14|2.74|0
1661903100000|2022-08-30 23:45:00|4.19|2.79|4.19|2.79|4.22|2.82|4.16|2.76|0
1661903400000|2022-08-30 23:50:00|4.2|2.8|4.17|2.77|4.23|2.83|4.14|2.74|0
1661903700000|2022-08-30 23:55:00|4.19|2.79|4.32|2.92|4.34|2.94|4.17|2.77|0
1661904000000|2022-08-31 00:00:00|4.35|2.95|4.36|2.96|4.38|2.98|4.24|2.84|0
1661904300000|2022-08-31 00:05:00|4.33|2.93|4.63|3.23|4.63|3.23|4.3|2.9|0
1661904600000|2022-08-31 00:10:00|4.62|3.22|4.53|3.13|4.66|3.26|4.5|3.1|0
1661904900000|2022-08-31 00:15:00|4.54|3.14|4.51|3.11|4.54|3.14|4.44|3.04|0
1661905200000|2022-08-31 00:20:00|4.53|3.13|4.64|3.24|4.66|3.26|4.53|3.13|0
1661905500000|2022-08-31 00:25:00|4.66|3.26|4.64|3.24|4.7|3.3|4.58|3.18|0
1661905800000|2022-08-31 00:30:00|4.65|3.25|4.64|3.24|4.76|3.36|4.61|3.21|0
1661906100000|2022-08-31 00:35:00|4.62|3.22|4.65|3.25|4.65|3.25|4.53|3.13|0
1661906400000|2022-08-31 00:40:00|4.66|3.26|4.94|3.54|4.95|3.55|4.65|3.25|0
1661906700000|2022-08-31 00:45:00|4.92|3.52|4.95|3.55|5.02|3.62|4.91|3.51|0
1661907000000|2022-08-31 00:50:00|4.94|3.54|4.9|3.5|4.95|3.55|4.89|3.49|0
1661907300000|2022-08-31 00:55:00|4.89|3.49|4.92|3.52|4.93|3.53|4.87|3.47|0
1661907600000|2022-08-31 01:00:00|4.9|3.5|4.81|3.41|4.95|3.55|4.79|3.39|0
1661907900000|2022-08-31 01:05:00|4.79|3.39|4.85|3.45|4.88|3.48|4.74|3.34|0
1661908200000|2022-08-31 01:10:00|4.87|3.47|4.91|3.51|4.91|3.51|4.8|3.4|0
1661908500000|2022-08-31 01:15:00|4.89|3.49|4.88|3.48|4.89|3.49|4.77|3.37|0
1661908800000|2022-08-31 01:20:00|4.86|3.46|4.81|3.41|4.92|3.52|4.78|3.38|0
1661909100000|2022-08-31 01:25:00|4.82|3.42|4.86|3.46|4.9|3.5|4.81|3.41|0
1661909400000|2022-08-31 01:30:00|4.87|3.47|5.11|3.71|5.11|3.71|4.87|3.47|0
1661909700000|2022-08-31 01:35:00|5.09|3.69|5.08|3.68|5.14|3.74|5.04|3.64|0
1661910000000|2022-08-31 01:40:00|5.11|3.71|5.07|3.67|5.21|3.81|5.07|3.67|0
1661910300000|2022-08-31 01:45:00|5.09|3.69|5.01|3.61|5.09|3.69|4.97|3.57|0
1661910600000|2022-08-31 01:50:00|5.02|3.62|4.91|3.51|5.04|3.64|4.91|3.51|0
1661910900000|2022-08-31 01:55:00|4.93|3.53|4.94|3.54|5|3.6|4.91|3.51|0
1661911200000|2022-08-31 02:00:00|4.95|3.55|5.11|3.71|5.11|3.71|4.95|3.55|0
1661911500000|2022-08-31 02:05:00|5.1|3.7|5.06|3.66|5.13|3.73|5.02|3.62|0
1661911800000|2022-08-31 02:10:00|5.08|3.68|5.01|3.61|5.08|3.68|4.95|3.55|0
1661912100000|2022-08-31 02:15:00|5.04|3.64|5.09|3.69|5.11|3.71|4.98|3.58|0
1661912400000|2022-08-31 02:20:00|5.11|3.71|4.99|3.59|5.11|3.71|4.96|3.56|0
1661912700000|2022-08-31 02:25:00|4.98|3.58|5.05|3.65|5.09|3.69|4.96|3.56|0
1661913000000|2022-08-31 02:30:00|5.07|3.67|5.09|3.69|5.17|3.77|5.07|3.67|0
1661913300000|2022-08-31 02:35:00|5.08|3.68|5.3|3.9|5.37|3.97|5.05|3.65|0
1661913600000|2022-08-31 02:40:00|5.28|3.88|5.19|3.79|5.3|3.9|5.19|3.79|0
1661913900000|2022-08-31 02:45:00|5.21|3.81|5.23|3.83|5.27|3.87|5.19|3.79|0
1661914200000|2022-08-31 02:50:00|5.24|3.84|5.17|3.77|5.26|3.86|5.17|3.77|0
1661914500000|2022-08-31 02:55:00|5.16|3.76|5.16|3.76|5.21|3.81|5.11|3.71|0
1661914800000|2022-08-31 03:00:00|5.15|3.75|5.15|3.75|5.17|3.77|5.07|3.67|0
1661915100000|2022-08-31 03:05:00|5.17|3.77|5.17|3.77|5.2|3.8|5.14|3.74|0
1661915400000|2022-08-31 03:10:00|5.18|3.78|5.3|3.9|5.33|3.93|5.17|3.77|0
1661915700000|2022-08-31 03:15:00|5.28|3.88|5.23|3.83|5.3|3.9|5.21|3.81|0
1661916000000|2022-08-31 03:20:00|5.25|3.85|5.7|4.3|5.95|4.55|5.22|3.82|0
1661916300000|2022-08-31 03:25:00|5.73|4.33|5.71|4.31|5.73|4.33|5.57|4.17|0
1661916600000|2022-08-31 03:30:00|5.69|4.29|5.78|4.38|5.8|4.4|5.62|4.22|0
1661916900000|2022-08-31 03:35:00|5.8|4.4|5.78|4.38|5.89|4.49|5.75|4.35|0
1661917200000|2022-08-31 03:40:00|5.76|4.36|5.65|4.25|5.76|4.36|5.63|4.23|0
1661917500000|2022-08-31 03:45:00|5.67|4.27|5.61|4.21|5.69|4.29|5.6|4.2|0
1661917800000|2022-08-31 03:50:00|5.63|4.23|5.59|4.19|5.63|4.23|5.56|4.16|0
1661918100000|2022-08-31 03:55:00|5.58|4.18|5.65|4.25|5.65|4.25|5.56|4.16|0
1661918400000|2022-08-31 04:00:00|5.66|4.26|5.72|4.32|5.73|4.33|5.63|4.23|0
1661918700000|2022-08-31 04:05:00|5.71|4.31|5.66|4.26|5.73|4.33|5.64|4.24|0
1661919000000|2022-08-31 04:10:00|5.67|4.27|5.73|4.33|5.73|4.33|5.64|4.24|0
1661919300000|2022-08-31 04:15:00|5.75|4.35|5.73|4.33|5.75|4.35|5.73|4.33|0
1661919600000|2022-08-31 04:20:00|5.71|4.31|5.72|4.32|5.74|4.34|5.71|4.31|0
1661919900000|2022-08-31 04:25:00|5.74|4.34|5.63|4.23|5.74|4.34|5.63|4.23|0
1661920200000|2022-08-31 04:30:00|5.65|4.25|5.79|4.39|5.79|4.39|5.6|4.2|0
1661920500000|2022-08-31 04:35:00|5.83|4.43|6|4.6|6.21|4.81|5.83|4.43|0
1661920800000|2022-08-31 04:40:00|6.02|4.62|6.01|4.61|6.09|4.69|5.98|4.58|0
1661921100000|2022-08-31 04:45:00|5.99|4.59|5.9|4.5|5.99|4.59|5.89|4.49|0
1661921400000|2022-08-31 04:50:00|5.88|4.48|5.88|4.48|5.92|4.52|5.84|4.44|0
1661921700000|2022-08-31 04:55:00|5.86|4.46|5.86|4.46|5.89|4.49|5.8|4.4|0
1661922000000|2022-08-31 05:00:00|5.87|4.47|5.76|4.36|5.89|4.49|5.76|4.36|0
1661922300000|2022-08-31 05:05:00|5.74|4.34|5.74|4.34|5.8|4.4|5.65|4.25|0
1661922600000|2022-08-31 05:10:00|5.76|4.36|5.89|4.49|5.92|4.52|5.74|4.34|0
1661922900000|2022-08-31 05:15:00|5.9|4.5|5.88|4.48|5.96|4.56|5.85|4.45|0
1661923200000|2022-08-31 05:20:00|5.9|4.5|6.02|4.62|6.03|4.63|5.81|4.41|0
1661923500000|2022-08-31 05:25:00|6.01|4.61|5.89|4.49|6.17|4.77|5.88|4.48|0
1661923800000|2022-08-31 05:30:00|5.88|4.48|5.86|4.46|5.9|4.5|5.8|4.4|0
1661924100000|2022-08-31 05:35:00|5.85|4.45|5.81|4.41|5.85|4.45|5.78|4.38|0
1661924400000|2022-08-31 05:40:00|5.8|4.4|5.58|4.18|5.81|4.41|5.56|4.16|0
1661924700000|2022-08-31 05:45:00|5.56|4.16|5.47|4.07|5.6|4.2|5.42|4.02|0
1661925000000|2022-08-31 05:50:00|5.49|4.09|5.69|4.29|5.76|4.36|5.49|4.09|0
1661925300000|2022-08-31 05:55:00|5.71|4.31|5.87|4.47|5.87|4.47|5.67|4.27|0
1661925600000|2022-08-31 06:00:00|5.85|4.45|5.78|4.38|6.1|4.7|5.74|4.34|0
1661925900000|2022-08-31 06:05:00|5.8|4.4|6.04|4.64|6.06|4.66|5.8|4.4|0
1661926200000|2022-08-31 06:10:00|6.02|4.62|6.03|4.63|6.32|4.92|5.84|4.44|0
1661926500000|2022-08-31 06:15:00|5.94|4.54|5.59|4.19|5.96|4.56|5.59|4.19|0
1661926800000|2022-08-31 06:20:00|5.61|4.21|5.61|4.21|5.7|4.3|5.54|4.14|0
1661927100000|2022-08-31 06:25:00|5.59|4.19|5.6|4.2|5.66|4.26|5.55|4.15|0
1661927400000|2022-08-31 06:30:00|5.59|4.19|5.53|4.13|5.59|4.19|5.41|4.01|0
1661927700000|2022-08-31 06:35:00|5.5|4.1|5.6|4.2|5.6|4.2|5.44|4.04|0
1661928000000|2022-08-31 06:40:00|5.58|4.18|5.47|4.07|5.58|4.18|5.37|3.97|0
1661928300000|2022-08-31 06:45:00|5.49|4.09|5.58|4.18|5.65|4.25|5.47|4.07|0
1661928600000|2022-08-31 06:50:00|5.54|4.14|5.51|4.11|5.65|4.25|5.47|4.07|0
1661928900000|2022-08-31 06:55:00|5.54|4.14|5.57|4.17|5.61|4.21|5.48|4.08|0
1661929200000|2022-08-31 07:00:00|5.59|4.19|5.59|4.19|5.82|4.42|5.54|4.14|0
1661929500000|2022-08-31 07:05:00|5.52|4.32|5.29|4.09|5.59|4.39|5.12|3.92|0
1661929800000|2022-08-31 07:10:00|5.26|4.06|5.39|4.19|5.4|4.2|5.09|3.89|0
1661930100000|2022-08-31 07:15:00|5.36|4.16|5.57|4.37|5.59|4.39|5.36|4.16|0
1661930400000|2022-08-31 07:20:00|5.55|4.35|5.5|4.3|5.55|4.35|5.29|4.09|0
1661930700000|2022-08-31 07:25:00|5.51|4.31|5.22|4.02|5.51|4.31|5.12|3.92|0
1661931000000|2022-08-31 07:30:00|5.16|3.96|4.97|3.77|5.17|3.97|4.96|3.76|0
1661931300000|2022-08-31 07:35:00|4.98|3.78|4.95|3.75|5.08|3.88|4.74|3.54|0
1661931600000|2022-08-31 07:40:00|4.91|3.71|4.66|3.46|4.99|3.79|4.64|3.44|0
1661931900000|2022-08-31 07:45:00|4.63|3.43|4.52|3.32|4.65|3.45|4.44|3.24|0
1661932200000|2022-08-31 07:50:00|4.53|3.33|4.55|3.35|4.61|3.41|4.44|3.24|0
1661932500000|2022-08-31 07:55:00|4.54|3.34|4.53|3.33|4.75|3.55|4.52|3.32|0
1661932800000|2022-08-31 08:00:00|4.52|3.32|4.65|3.45|4.81|3.61|4.42|3.22|0
1661933100000|2022-08-31 08:05:00|4.64|3.44|4.46|3.26|4.67|3.47|4.44|3.24|0
1661933400000|2022-08-31 08:10:00|4.47|3.27|4.52|3.32|4.62|3.42|4.43|3.23|0
1661933700000|2022-08-31 08:15:00|4.49|3.29|4.63|3.43|4.66|3.46|4.38|3.18|0
1661934000000|2022-08-31 08:20:00|4.62|3.42|4.7|3.5|4.7|3.5|4|2.8|0
1661934300000|2022-08-31 08:25:00|4.69|3.49|4.69|3.49|4.73|3.53|4.49|3.29|0
1661934600000|2022-08-31 08:30:00|4.7|3.5|4.51|3.31|4.73|3.53|4.49|3.29|0
1661934900000|2022-08-31 08:35:00|4.48|3.28|4.7|3.5|4.74|3.54|4.46|3.26|0
1661935200000|2022-08-31 08:40:00|4.73|3.53|4.83|3.63|4.88|3.68|4.61|3.41|0
1661935500000|2022-08-31 08:45:00|4.85|3.65|5.05|3.85|5.13|3.93|4.85|3.65|0
1661935800000|2022-08-31 08:50:00|5.07|3.87|4.95|3.75|5.08|3.88|4.92|3.72|0
1661936100000|2022-08-31 08:55:00|4.97|3.77|4.76|3.56|5.03|3.83|4.72|3.52|0
1661936400000|2022-08-31 09:00:00|4.75|3.55|4.48|3.28|4.75|3.55|4.08|2.88|0
1661936700000|2022-08-31 09:05:00|4.46|3.26|4.38|3.18|4.54|3.34|4.34|3.14|0
1661937000000|2022-08-31 09:10:00|4.37|3.17|4.18|2.98|4.43|3.23|4.16|2.96|0
1661937300000|2022-08-31 09:15:00|4.2|3|4.32|3.12|4.43|3.23|4.16|2.96|0
1661937600000|2022-08-31 09:20:00|4.33|3.13|4.39|3.19|4.4|3.2|4.28|3.08|0
1661937900000|2022-08-31 09:25:00|4.36|3.16|4.18|2.98|4.4|3.2|4.16|2.96|0
1661938200000|2022-08-31 09:30:00|4.19|2.99|4.28|3.08|4.32|3.12|4.15|2.95|0
1661938500000|2022-08-31 09:35:00|4.27|3.07|4.15|2.95|4.4|3.2|4.12|2.92|0
1661938800000|2022-08-31 09:40:00|4.16|2.96|4.39|3.19|4.41|3.21|4.13|2.93|0
1661939100000|2022-08-31 09:45:00|4.41|3.21|4.22|3.02|4.45|3.25|4.12|2.92|0
1661939400000|2022-08-31 09:50:00|4.25|3.05|4.42|3.22|4.45|3.25|4.21|3.01|0
1661939700000|2022-08-31 09:55:00|4.38|3.18|4.28|3.08|4.38|3.18|4.22|3.02|0
1661940000000|2022-08-31 10:00:00|4.29|3.09|4.3|3.1|4.37|3.17|4.14|2.94|0
1661940300000|2022-08-31 10:05:00|4.29|3.09|4.34|3.14|4.38|3.18|4.24|3.04|0
1661940600000|2022-08-31 10:10:00|4.35|3.15|4.63|3.43|4.66|3.46|4.35|3.15|0
1661940900000|2022-08-31 10:15:00|4.64|3.44|4.64|3.44|4.78|3.58|4.58|3.38|0
1661941200000|2022-08-31 10:20:00|4.67|3.47|4.93|3.73|4.93|3.73|4.35|3.15|0
1661941500000|2022-08-31 10:25:00|4.91|3.71|4.88|3.68|5.01|3.81|4.83|3.63|0
1661941800000|2022-08-31 10:30:00|4.9|3.7|4.59|3.39|4.9|3.7|4.56|3.36|0
1661942100000|2022-08-31 10:35:00|4.6|3.4|4.99|3.79|5|3.8|4.59|3.39|0
1661942400000|2022-08-31 10:40:00|5|3.8|5.05|3.85|5.08|3.88|4.91|3.71|0
1661942700000|2022-08-31 10:45:00|5.03|3.83|5.21|4.01|5.21|4.01|4.9|3.7|0
1661943000000|2022-08-31 10:50:00|5.19|3.99|5.47|4.27|5.54|4.34|5.14|3.94|0
1661943300000|2022-08-31 10:55:00|5.5|4.3|5.06|3.86|5.5|4.3|5.06|3.86|0
1661943600000|2022-08-31 11:00:00|5.09|3.89|5.29|4.09|5.34|4.14|5.03|3.83|0
1661943900000|2022-08-31 11:05:00|5.27|4.07|5.05|3.85|5.31|4.11|5.04|3.84|0
1661944200000|2022-08-31 11:10:00|5.04|3.84|5.04|3.84|5.15|3.95|4.93|3.73|0
1661944500000|2022-08-31 11:15:00|5.02|3.82|5.38|4.18|5.4|4.2|4.94|3.74|0
1661944800000|2022-08-31 11:20:00|5.39|4.19|5.33|4.13|5.47|4.27|5.25|4.05|0
1661945100000|2022-08-31 11:25:00|5.38|4.18|5.09|3.89|5.38|4.18|5.06|3.86|0
1661945400000|2022-08-31 11:30:00|5.13|3.93|4.96|3.76|5.22|4.02|4.95|3.75|0
1661945700000|2022-08-31 11:35:00|4.98|3.78|4.82|3.62|5.11|3.91|4.82|3.62|0
1661946000000|2022-08-31 11:40:00|4.85|3.65|4.9|3.7|4.98|3.78|4.83|3.63|0
1661946300000|2022-08-31 11:45:00|4.91|3.71|4.78|3.58|4.93|3.73|4.74|3.54|0
1661946600000|2022-08-31 11:50:00|4.8|3.6|4.92|3.72|4.97|3.77|4.72|3.52|0
1661946900000|2022-08-31 11:55:00|4.91|3.71|5.11|3.91|5.14|3.94|4.91|3.71|0
1661947200000|2022-08-31 12:00:00|5.08|3.88|5.4|4.2|5.4|4.2|4.94|3.74|0
1661947500000|2022-08-31 12:05:00|5.41|4.21|5.34|4.14|5.5|4.3|5.26|4.06|0
1661947800000|2022-08-31 12:10:00|5.33|4.13|5.27|4.07|5.45|4.25|5.26|4.06|0
1661948100000|2022-08-31 12:15:00|5.26|4.06|5.6|4.4|5.73|4.53|5.26|4.06|0
1661948400000|2022-08-31 12:20:00|5.63|4.43|5.22|4.02|5.67|4.47|5.22|4.02|0
1661948700000|2022-08-31 12:25:00|5.24|4.04|5.39|4.19|5.46|4.26|5.19|3.99|0
1661949000000|2022-08-31 12:30:00|5.42|4.22|5.1|3.9|5.42|4.22|5.05|3.85|0
1661949300000|2022-08-31 12:35:00|5.08|3.88|5.23|4.03|5.37|4.17|5.05|3.85|0
1661949600000|2022-08-31 12:40:00|5.21|4.01|5.13|3.93|5.31|4.11|4.98|3.78|0
1661949900000|2022-08-31 12:45:00|5.14|3.94|5.52|4.32|5.52|4.32|5.08|3.88|0
1661950200000|2022-08-31 12:50:00|5.55|4.35|5.58|4.38|5.71|4.51|5.5|4.3|0
1661950500000|2022-08-31 12:55:00|5.65|4.45|5.51|4.31|5.67|4.47|5.46|4.26|0
1661950800000|2022-08-31 13:00:00|5.53|4.33|5.62|4.42|5.69|4.49|5.47|4.27|0
1661951100000|2022-08-31 13:05:00|5.63|4.43|5.88|4.68|5.92|4.72|5.53|4.33|0
1661951400000|2022-08-31 13:10:00|5.86|4.66|5.26|4.06|5.86|4.66|5.24|4.04|0
1661951700000|2022-08-31 13:15:00|5.24|4.04|5.33|4.13|5.38|4.18|4.99|3.79|0
1661952000000|2022-08-31 13:20:00|5.36|4.16|5.36|4.16|5.52|4.32|5.29|4.09|0
1661952300000|2022-08-31 13:25:00|5.29|4.09|4.99|3.79|5.31|4.11|4.97|3.77|0
1661952600000|2022-08-31 13:30:00|4.95|3.75|4.45|3.25|4.99|3.79|4.25|3.05|0
1661952900000|2022-08-31 13:35:00|4.36|3.16|4.66|3.46|4.72|3.52|4.14|2.94|0
1661953200000|2022-08-31 13:40:00|4.59|3.39|5.84|4.64|5.84|4.64|4.59|3.39|0
1661953500000|2022-08-31 13:45:00|5.67|4.47|5.74|4.54|6.11|4.91|5.33|4.13|0
1661953800000|2022-08-31 13:50:00|5.65|4.45|5.43|4.23|6.16|4.96|5.24|4.04|0
1661954100000|2022-08-31 13:55:00|5.31|4.11|4.68|3.48|5.43|4.23|4.65|3.45|0
1661954400000|2022-08-31 14:00:00|4.62|3.42|4.3|3.1|4.65|3.45|4.28|3.08|0
1661954700000|2022-08-31 14:05:00|4.21|3.01|4.14|2.94|4.48|3.28|4.14|2.94|0
1661955000000|2022-08-31 14:10:00|4.09|2.89|4.29|3.09|4.69|3.49|4.09|2.89|0
1661955300000|2022-08-31 14:15:00|4.22|3.02|4.43|3.23|4.43|3.23|3.81|2.61|0
1661955600000|2022-08-31 14:20:00|4.45|3.25|4.17|2.97|4.58|3.38|3.99|2.79|0
1661955900000|2022-08-31 14:25:00|4.2|3|3.97|2.77|4.41|3.21|3.87|2.67|0
1661956200000|2022-08-31 14:30:00|3.93|2.73|4.06|2.86|4.23|3.03|3.8|2.6|0
1661956500000|2022-08-31 14:35:00|4.04|2.84|3.8|2.6|4.32|3.12|3.74|2.54|0
1661956800000|2022-08-31 14:40:00|3.83|2.63|4.4|3.2|4.41|3.21|3.62|2.42|0
1661957100000|2022-08-31 14:45:00|4.38|3.18|4.32|3.12|4.63|3.43|4.15|2.95|0
1661957400000|2022-08-31 14:50:00|4.27|3.07|4.05|2.85|4.52|3.32|3.91|2.71|0
1661957700000|2022-08-31 14:55:00|4.01|2.81|3.66|2.46|4.05|2.85|3.6|2.4|0
1661958000000|2022-08-31 15:00:00|3.67|2.47|3.69|2.49|3.81|2.61|3.22|2.02|0
1661958300000|2022-08-31 15:05:00|3.68|2.48|3.57|2.37|3.69|2.49|3.29|2.09|0
1661958600000|2022-08-31 15:10:00|3.53|2.33|3.54|2.34|3.56|2.36|3.35|2.15|0
1661958900000|2022-08-31 15:15:00|3.49|2.29|3.87|2.67|3.87|2.67|3.33|2.13|0
1661959200000|2022-08-31 15:20:00|3.88|2.68|3.92|2.72|4.01|2.81|3.73|2.53|0
1661959500000|2022-08-31 15:25:00|3.93|2.73|3.79|2.59|4.1|2.9|3.73|2.53|0
1661959800000|2022-08-31 15:30:00|3.76|2.56|3.73|2.53|3.88|2.68|3.56|2.36|0
1661960100000|2022-08-31 15:35:00|3.69|2.49|3.74|2.54|4.13|2.93|3.65|2.45|0
1661960400000|2022-08-31 15:40:00|3.69|2.49|3.92|2.72|4|2.8|3.66|2.46|0
1661960700000|2022-08-31 15:45:00|3.95|2.75|3.83|2.63|4.12|2.92|3.77|2.57|0
1661961000000|2022-08-31 15:50:00|3.84|2.64|3.88|2.68|4|2.8|3.82|2.62|0
1661961300000|2022-08-31 15:55:00|3.89|2.69|4.1|2.9|4.27|3.07|3.89|2.69|0
1661961600000|2022-08-31 16:00:00|4.13|2.93|4.03|2.83|4.23|3.03|3.95|2.75|0
1661961900000|2022-08-31 16:05:00|4.05|2.85|3.9|2.7|4.07|2.87|3.76|2.56|0
1661962200000|2022-08-31 16:10:00|3.89|2.69|3.82|2.62|3.96|2.76|3.7|2.5|0
1661962500000|2022-08-31 16:15:00|3.81|2.61|3.88|2.68|4.12|2.92|3.81|2.61|0
1661962800000|2022-08-31 16:20:00|3.87|2.67|3.56|2.36|3.87|2.67|3.5|2.3|0
1661963100000|2022-08-31 16:25:00|3.55|2.35|3.84|2.64|3.88|2.68|3.52|2.32|0
1661963400000|2022-08-31 16:30:00|3.85|2.65|3.94|2.74|4.02|2.82|3.79|2.59|0
1661963700000|2022-08-31 16:35:00|3.96|2.76|3.79|2.59|3.99|2.79|3.68|2.48|0
1661964000000|2022-08-31 16:40:00|3.78|2.58|3.59|2.39|3.78|2.58|3.48|2.28|0
1661964300000|2022-08-31 16:45:00|3.56|2.36|3.73|2.53|3.77|2.57|3.56|2.36|0
1661964600000|2022-08-31 16:50:00|3.72|2.52|3.58|2.38|3.75|2.55|3.51|2.31|0
1661964900000|2022-08-31 16:55:00|3.56|2.36|3.65|2.45|3.65|2.45|3.45|2.25|0
1661965200000|2022-08-31 17:00:00|3.63|2.43|3.61|2.41|3.71|2.51|3.56|2.36|0
1661965500000|2022-08-31 17:05:00|3.58|2.38|3.75|2.55|3.82|2.62|3.57|2.37|0
1661965800000|2022-08-31 17:10:00|3.73|2.53|3.81|2.61|3.97|2.77|3.73|2.53|0
1661966100000|2022-08-31 17:15:00|3.8|2.6|3.5|2.3|3.8|2.6|3.47|2.27|0
1661966400000|2022-08-31 17:20:00|3.51|2.31|3.24|2.04|3.54|2.34|3.22|2.02|0
1661966700000|2022-08-31 17:25:00|3.23|2.03|3.29|2.09|3.34|2.14|3.11|1.91|0
1661967000000|2022-08-31 17:30:00|3.3|2.1|3.28|2.08|3.4|2.2|3.18|1.98|0
1661967300000|2022-08-31 17:35:00|3.29|2.09|3.08|1.88|3.32|2.12|3.06|1.86|0
1661967600000|2022-08-31 17:40:00|3.06|1.86|3.07|1.87|3.1|1.9|2.92|1.72|0
1661967900000|2022-08-31 17:45:00|3.06|1.86|2.97|1.77|3.14|1.94|2.97|1.77|0
1661968200000|2022-08-31 17:50:00|2.96|1.76|3.16|1.96|3.18|1.98|2.96|1.76|0
1661968500000|2022-08-31 17:55:00|3.15|1.95|3.17|1.97|3.21|2.01|3.08|1.88|0
1661968800000|2022-08-31 18:00:00|3.18|1.98|3.06|1.86|3.28|2.08|3.04|1.84|0
1661969100000|2022-08-31 18:05:00|3.04|1.84|3.29|2.09|3.36|2.16|2.95|1.75|0
1661969400000|2022-08-31 18:10:00|3.3|2.1|3.26|2.06|3.35|2.15|3.17|1.97|0
1661969700000|2022-08-31 18:15:00|3.25|2.05|3.15|1.95|3.37|2.17|3.14|1.94|0
1661970000000|2022-08-31 18:20:00|3.17|1.97|3.07|1.87|3.2|2|3.04|1.84|0
1661970300000|2022-08-31 18:25:00|3.06|1.86|3.07|1.87|3.22|2.02|3.06|1.86|0
1661970600000|2022-08-31 18:30:00|3.05|1.85|2.87|1.67|3.12|1.92|2.79|1.59|0
1661970900000|2022-08-31 18:35:00|2.84|1.64|2.72|1.52|2.86|1.66|2.72|1.52|0
1661971200000|2022-08-31 18:40:00|2.71|1.51|2.65|1.45|2.79|1.59|2.61|1.41|0
1661971500000|2022-08-31 18:45:00|2.62|1.42|2.74|1.54|2.82|1.62|2.57|1.37|0
1661971800000|2022-08-31 18:50:00|2.71|1.51|2.74|1.54|2.8|1.6|2.68|1.48|0
1661972100000|2022-08-31 18:55:00|2.75|1.55|2.81|1.61|2.81|1.61|2.64|1.44|0
1661972400000|2022-08-31 19:00:00|2.8|1.6|3|1.8|3.01|1.81|2.69|1.49|0
1661972700000|2022-08-31 19:05:00|2.99|1.79|3.07|1.87|3.2|2|2.89|1.69|0
1661973000000|2022-08-31 19:10:00|3.05|1.85|3.31|2.11|3.31|2.11|3.04|1.84|0
1661973300000|2022-08-31 19:15:00|3.35|2.15|3.4|2.2|3.66|2.46|3.34|2.14|0
1661973600000|2022-08-31 19:20:00|3.38|2.18|3.04|1.84|3.38|2.18|3.01|1.81|0
1661973900000|2022-08-31 19:25:00|3.06|1.86|3.11|1.91|3.16|1.96|3|1.8|0
1661974200000|2022-08-31 19:30:00|3.08|1.88|2.95|1.75|3.19|1.99|2.89|1.69|0
1661974500000|2022-08-31 19:35:00|2.94|1.74|3.17|1.97|3.18|1.98|2.88|1.68|0
1661974800000|2022-08-31 19:40:00|3.18|1.98|3.45|2.25|3.47|2.27|3.03|1.83|0
1661975100000|2022-08-31 19:45:00|3.43|2.23|3.34|2.14|3.64|2.44|3.26|2.06|0
1661975400000|2022-08-31 19:50:00|3.28|2.08|2.97|1.77|3.32|2.12|2.94|1.74|0
1661975700000|2022-08-31 19:55:00|2.94|1.74|2.52|1.32|3.01|1.81|2.51|1.31|0
1661976000000|2022-08-31 20:00:00|2.59|1.39|2.55|1.35|2.61|1.41|2.44|1.24|0
1661976300000|2022-08-31 20:05:00|2.56|1.36|2.64|1.44|2.65|1.45|2.54|1.34|0
1661976600000|2022-08-31 20:10:00|2.65|1.45|2.65|1.45|2.66|1.46|2.63|1.43|0
1661976900000|2022-08-31 20:15:00|2.74|1.34|2.76|1.36|2.76|1.36|2.72|1.32|0
1661977200000|2022-08-31 20:20:00|2.78|1.38|2.77|1.37|2.78|1.38|2.73|1.33|0
1661977500000|2022-08-31 20:25:00|2.76|1.36|2.79|1.39|2.79|1.39|2.72|1.32|0
1661977800000|2022-08-31 20:30:00|2.78|1.38|2.8|1.4|2.82|1.42|2.78|1.38|0
1661978100000|2022-08-31 20:35:00|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1661978400000|2022-08-31 20:40:00|2.8|1.4|2.77|1.37|2.81|1.41|2.77|1.37|0
1661978700000|2022-08-31 20:45:00|2.76|1.36|2.75|1.35|2.76|1.36|2.7|1.3|0
1661979000000|2022-08-31 20:50:00|2.76|1.36|2.77|1.37|2.78|1.38|2.75|1.35|0
1661979300000|2022-08-31 20:55:00|2.78|1.38|2.75|1.35|2.79|1.39|2.75|1.35|0
1661979600000|2022-08-31 21:00:00|2.76|1.36|2.76|1.36|2.77|1.37|2.74|1.34|0
1661979900000|2022-08-31 21:05:00|2.74|1.34|2.77|1.37|2.77|1.37|2.74|1.34|0
1661980200000|2022-08-31 21:10:00|2.78|1.38|2.74|1.34|2.78|1.38|2.74|1.34|0
1661980500000|2022-08-31 21:15:00|2.73|1.33|2.73|1.33|2.74|1.34|2.73|1.33|0
1661980800000|2022-08-31 21:20:00|2.72|1.32|2.68|1.28|2.72|1.32|2.68|1.28|0
1661981100000|2022-08-31 21:25:00|2.67|1.27|2.69|1.29|2.7|1.3|2.67|1.27|0
1661981400000|2022-08-31 21:30:00|2.7|1.3|2.69|1.29|2.71|1.31|2.69|1.29|0
1661981700000|2022-08-31 21:35:00|2.68|1.28|2.65|1.25|2.68|1.28|2.64|1.24|0
1661982000000|2022-08-31 21:40:00|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1661982300000|2022-08-31 21:45:00|2.64|1.24|2.64|1.24|2.65|1.25|2.63|1.23|0
1661982600000|2022-08-31 21:50:00|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1661982900000|2022-08-31 21:55:00|2.64|1.24|2.66|1.26|2.66|1.26|2.63|1.23|0
1661983200000|2022-08-31 22:00:00|2.56|1.16|2.72|1.32|2.76|1.36|2.56|1.16|0
1661983500000|2022-08-31 22:05:00|2.73|1.33|2.72|1.32|2.74|1.34|2.7|1.3|0
1661983800000|2022-08-31 22:10:00|2.71|1.31|2.56|1.16|2.71|1.31|2.56|1.16|0
1661984100000|2022-08-31 22:15:00|2.55|1.15|2.48|1.08|2.59|1.19|2.48|1.08|0
1661984400000|2022-08-31 22:20:00|2.49|1.09|2.34|0.94|2.54|1.14|2.34|0.94|0
1661984700000|2022-08-31 22:25:00|2.35|0.95|2.32|0.92|2.37|0.97|2.28|0.88|0
1661985000000|2022-08-31 22:30:00|2.33|0.93|2.34|0.94|2.34|0.94|2.21|0.81|0
1661985300000|2022-08-31 22:35:00|2.33|0.93|2.3|0.9|2.38|0.98|2.3|0.9|0
1661985600000|2022-08-31 22:40:00|2.32|0.92|2.27|0.87|2.34|0.94|2.26|0.86|0
1661985900000|2022-08-31 22:45:00|2.28|0.88|2.31|0.91|2.31|0.91|2.28|0.88|0
1661986200000|2022-08-31 22:50:00|2.3|0.9|2.36|0.96|2.39|0.99|2.3|0.9|0
1661986500000|2022-08-31 22:55:00|2.38|0.98|2.36|0.96|2.38|0.98|2.33|0.93|0
1661986800000|2022-08-31 23:00:00|2.35|0.95|2.26|0.86|2.36|0.96|2.25|0.85|0
1661987100000|2022-08-31 23:05:00|2.27|0.87|2.23|0.83|2.27|0.87|2.21|0.81|0
1661987400000|2022-08-31 23:10:00|2.24|0.84|2.21|0.81|2.27|0.87|2.21|0.81|0
1661987700000|2022-08-31 23:15:00|2.12|0.72|2.1|0.7|2.13|0.73|2.1|0.7|0
1661988000000|2022-08-31 23:20:00|2.12|0.72|2.11|0.71|2.14|0.74|2.1|0.7|0
1661988300000|2022-08-31 23:25:00|2.1|0.7|2.08|0.68|2.11|0.71|2.01|0.61|0
1661988600000|2022-08-31 23:30:00|2.07|0.67|2.07|0.67|2.08|0.68|2.01|0.61|0
1661988900000|2022-08-31 23:35:00|2.08|0.68|2.05|0.65|2.11|0.71|2.05|0.65|0
1661989200000|2022-08-31 23:40:00|2.06|0.66|2.09|0.69|2.1|0.7|2.05|0.65|0
1661989500000|2022-08-31 23:45:00|2.11|0.71|2.14|0.74|2.15|0.75|2.1|0.7|0
1661989800000|2022-08-31 23:50:00|2.15|0.75|2.1|0.7|2.17|0.77|2.09|0.69|0
1661990100000|2022-08-31 23:55:00|2.09|0.69|2.16|0.76|2.2|0.8|2.09|0.69|0
1661990400000|2022-09-01 00:00:00|2.17|0.77|2.19|0.79|2.19|0.79|2.09|0.69|0
1661990700000|2022-09-01 00:05:00|2.2|0.8|2.22|0.82|2.24|0.84|2.18|0.78|0
1661991000000|2022-09-01 00:10:00|2.2|0.8|2.06|0.66|2.2|0.8|2.06|0.66|0
1661991300000|2022-09-01 00:15:00|2.05|0.65|2.08|0.68|2.13|0.73|2.05|0.65|0
1661991600000|2022-09-01 00:20:00|2.09|0.69|2.1|0.7|2.13|0.73|2.07|0.67|0
1661991900000|2022-09-01 00:25:00|2.11|0.71|2.15|0.75|2.17|0.77|2.1|0.7|0
1661992200000|2022-09-01 00:30:00|2.14|0.74|2.07|0.67|2.17|0.77|2.07|0.67|0
1661992500000|2022-09-01 00:35:00|2.08|0.68|2.03|0.63|2.11|0.71|2.02|0.62|0
1661992800000|2022-09-01 00:40:00|2.02|0.62|1.91|0.51|2.04|0.64|1.9|0.5|0
1661993100000|2022-09-01 00:45:00|1.89|0.49|1.95|0.55|1.97|0.57|1.88|0.48|0
1661993400000|2022-09-01 00:50:00|1.94|0.54|1.99|0.59|2.02|0.62|1.94|0.54|0
1661993700000|2022-09-01 00:55:00|1.98|0.58|2.02|0.62|2.03|0.63|1.97|0.57|0
1661994000000|2022-09-01 01:00:00|2.03|0.63|2.11|0.71|2.11|0.71|2.02|0.62|0
1661994300000|2022-09-01 01:05:00|2.1|0.7|2.35|0.95|2.37|0.97|2.07|0.67|0
1661994600000|2022-09-01 01:10:00|2.34|0.94|2.32|0.92|2.36|0.96|2.31|0.91|0
1661994900000|2022-09-01 01:15:00|2.33|0.93|2.39|0.99|2.43|1.03|2.32|0.92|0
1661995200000|2022-09-01 01:20:00|2.38|0.98|2.36|0.96|2.4|1|2.3|0.9|0
1661995500000|2022-09-01 01:25:00|2.35|0.95|2.36|0.96|2.4|1|2.35|0.95|0
1661995800000|2022-09-01 01:30:00|2.37|0.97|2.31|0.91|2.4|1|2.29|0.89|0
1661996100000|2022-09-01 01:35:00|2.3|0.9|2.3|0.9|2.33|0.93|2.27|0.87|0
1661996400000|2022-09-01 01:40:00|2.29|0.89|2.35|0.95|2.37|0.97|2.24|0.84|0
1661996700000|2022-09-01 01:45:00|2.33|0.93|2.36|0.96|2.4|1|2.33|0.93|0
1661997000000|2022-09-01 01:50:00|2.37|0.97|2.4|1|2.41|1.01|2.32|0.92|0
1661997300000|2022-09-01 01:55:00|2.39|0.99|2.42|1.02|2.43|1.03|2.37|0.97|0
1661997600000|2022-09-01 02:00:00|2.41|1.01|2.43|1.03|2.43|1.03|2.39|0.99|0
1661997900000|2022-09-01 02:05:00|2.42|1.02|2.39|0.99|2.44|1.04|2.39|0.99|0
1661998200000|2022-09-01 02:10:00|2.4|1|2.41|1.01|2.44|1.04|2.38|0.98|0
1661998500000|2022-09-01 02:15:00|2.4|1|2.41|1.01|2.43|1.03|2.4|1|0
1661998800000|2022-09-01 02:20:00|2.42|1.02|2.45|1.05|2.46|1.06|2.41|1.01|0
1661999100000|2022-09-01 02:25:00|2.46|1.06|2.45|1.05|2.52|1.12|2.45|1.05|0
1661999400000|2022-09-01 02:30:00|2.43|1.03|2.37|0.97|2.44|1.04|2.36|0.96|0
1661999700000|2022-09-01 02:35:00|2.39|0.99|2.36|0.96|2.39|0.99|2.36|0.96|0
1662000000000|2022-09-01 02:40:00|2.37|0.97|2.36|0.96|2.39|0.99|2.34|0.94|0
1662000300000|2022-09-01 02:45:00|2.37|0.97|2.38|0.98|2.39|0.99|2.36|0.96|0
1662000600000|2022-09-01 02:50:00|2.39|0.99|2.36|0.96|2.4|1|2.36|0.96|0
1662000900000|2022-09-01 02:55:00|2.35|0.95|2.38|0.98|2.38|0.98|2.33|0.93|0
1662001200000|2022-09-01 03:00:00|2.39|0.99|2.37|0.97|2.43|1.03|2.37|0.97|0
1662001500000|2022-09-01 03:05:00|2.36|0.96|2.36|0.96|2.39|0.99|2.34|0.94|0
1662001800000|2022-09-01 03:10:00|2.35|0.95|2.36|0.96|2.37|0.97|2.34|0.94|0
1662002100000|2022-09-01 03:15:00|2.37|0.97|2.37|0.97|2.37|0.97|2.35|0.95|0
1662002400000|2022-09-01 03:20:00|2.36|0.96|2.37|0.97|2.37|0.97|2.35|0.95|0
1662002700000|2022-09-01 03:25:00|2.36|0.96|2.35|0.95|2.36|0.96|2.33|0.93|0
1662003000000|2022-09-01 03:30:00|2.36|0.96|2.39|0.99|2.39|0.99|2.33|0.93|0
1662003300000|2022-09-01 03:35:00|2.38|0.98|2.33|0.93|2.38|0.98|2.33|0.93|0
1662003600000|2022-09-01 03:40:00|2.34|0.94|2.18|0.78|2.36|0.96|2.18|0.78|0
1662003900000|2022-09-01 03:45:00|2.2|0.8|2.19|0.79|2.24|0.84|2.17|0.77|0
1662004200000|2022-09-01 03:50:00|2.2|0.8|2.22|0.82|2.24|0.84|2.19|0.79|0
1662004500000|2022-09-01 03:55:00|2.21|0.81|2.2|0.8|2.23|0.83|2.19|0.79|0
1662004800000|2022-09-01 04:00:00|2.21|0.81|2.24|0.84|2.26|0.86|2.21|0.81|0
1662005100000|2022-09-01 04:05:00|2.25|0.85|2.26|0.86|2.28|0.88|2.25|0.85|0
1662005400000|2022-09-01 04:10:00|2.27|0.87|2.22|0.82|2.27|0.87|2.2|0.8|0
1662005700000|2022-09-01 04:15:00|2.23|0.83|2.24|0.84|2.25|0.85|2.21|0.81|0
1662006000000|2022-09-01 04:20:00|2.23|0.83|2.33|0.93|2.33|0.93|2.23|0.83|0
1662006300000|2022-09-01 04:25:00|2.32|0.92|2.35|0.95|2.36|0.96|2.31|0.91|0
1662006600000|2022-09-01 04:30:00|2.36|0.96|2.37|0.97|2.38|0.98|2.33|0.93|0
1662006900000|2022-09-01 04:35:00|2.36|0.96|2.43|1.03|2.45|1.05|2.36|0.96|0
1662007200000|2022-09-01 04:40:00|2.44|1.04|2.4|1|2.44|1.04|2.38|0.98|0
1662007500000|2022-09-01 04:45:00|2.41|1.01|2.49|1.09|2.51|1.11|2.4|1|0
1662007800000|2022-09-01 04:50:00|2.5|1.1|2.48|1.08|2.51|1.11|2.47|1.07|0
1662008100000|2022-09-01 04:55:00|2.49|1.09|2.49|1.09|2.5|1.1|2.47|1.07|0
1662008400000|2022-09-01 05:00:00|2.48|1.08|2.4|1|2.48|1.08|2.4|1|0
1662008700000|2022-09-01 05:05:00|2.41|1.01|2.45|1.05|2.49|1.09|2.41|1.01|0
1662009000000|2022-09-01 05:10:00|2.46|1.06|2.45|1.05|2.46|1.06|2.42|1.02|0
1662009300000|2022-09-01 05:15:00|2.46|1.06|2.48|1.08|2.49|1.09|2.45|1.05|0
1662009600000|2022-09-01 05:20:00|2.47|1.07|2.48|1.08|2.49|1.09|2.44|1.04|0
1662009900000|2022-09-01 05:25:00|2.49|1.09|2.53|1.13|2.53|1.13|2.47|1.07|0
1662010200000|2022-09-01 05:30:00|2.52|1.12|2.48|1.08|2.53|1.13|2.44|1.04|0
1662010500000|2022-09-01 05:35:00|2.49|1.09|2.46|1.06|2.49|1.09|2.41|1.01|0
1662010800000|2022-09-01 05:40:00|2.47|1.07|2.5|1.1|2.53|1.13|2.46|1.06|0
1662011100000|2022-09-01 05:45:00|2.51|1.11|2.37|0.97|2.53|1.13|2.36|0.96|0
1662011400000|2022-09-01 05:50:00|2.36|0.96|2.41|1.01|2.45|1.05|2.33|0.93|0
1662011700000|2022-09-01 05:55:00|2.4|1|2.39|0.99|2.42|1.02|2.39|0.99|0
1662012000000|2022-09-01 06:00:00|2.38|0.98|2.4|1|2.45|1.05|2.32|0.92|0
1662012300000|2022-09-01 06:05:00|2.39|0.99|2.34|0.94|2.39|0.99|2.27|0.87|0
1662012600000|2022-09-01 06:10:00|2.35|0.95|2.18|0.78|2.64|1.24|2.17|0.77|0
1662012900000|2022-09-01 06:15:00|2.17|0.77|2.24|0.84|2.28|0.88|2.16|0.76|0
1662013200000|2022-09-01 06:20:00|2.25|0.85|2.23|0.83|2.31|0.91|2.23|0.83|0
1662013500000|2022-09-01 06:25:00|2.2|0.8|2.32|0.92|2.33|0.93|2.18|0.78|0
1662013800000|2022-09-01 06:30:00|2.33|0.93|2.38|0.98|2.38|0.98|2.31|0.91|0
1662014100000|2022-09-01 06:35:00|2.39|0.99|2.44|1.04|2.44|1.04|2.37|0.97|0
1662014400000|2022-09-01 06:40:00|2.43|1.03|2.5|1.1|2.53|1.13|2.43|1.03|0
1662014700000|2022-09-01 06:45:00|2.51|1.11|2.51|1.11|2.57|1.17|2.47|1.07|0
1662015000000|2022-09-01 06:50:00|2.52|1.12|2.49|1.09|2.54|1.14|2.45|1.05|0
1662015300000|2022-09-01 06:55:00|2.5|1.1|2.47|1.07|2.53|1.13|2.45|1.05|0
1662015600000|2022-09-01 07:00:00|2.46|1.06|2.48|1.08|2.52|1.12|2.37|0.97|0
1662015900000|2022-09-01 07:05:00|2.39|1.19|2.37|1.17|2.42|1.22|2.27|1.07|0
1662016200000|2022-09-01 07:10:00|2.38|1.18|2.26|1.06|2.42|1.22|2.16|0.96|0
1662016500000|2022-09-01 07:15:00|2.24|1.04|2.12|0.92|2.32|1.12|2.12|0.92|0
1662016800000|2022-09-01 07:20:00|2.13|0.93|2.07|0.87|2.19|0.99|2.06|0.86|0
1662017100000|2022-09-01 07:25:00|2.08|0.88|1.97|0.77|2.12|0.92|1.97|0.77|0
1662017400000|2022-09-01 07:30:00|1.96|0.76|1.97|0.77|2|0.8|1.92|0.72|0
1662017700000|2022-09-01 07:35:00|1.98|0.78|1.99|0.79|2.07|0.87|1.97|0.77|0
1662018000000|2022-09-01 07:40:00|2|0.8|2.14|0.94|2.17|0.97|1.95|0.75|0
1662018300000|2022-09-01 07:45:00|2.15|0.95|2.27|1.07|2.28|1.08|2.15|0.95|0
1662018600000|2022-09-01 07:50:00|2.26|1.06|2.18|0.98|2.27|1.07|2.18|0.98|0
1662018900000|2022-09-01 07:55:00|2.19|0.99|2.22|1.02|2.23|1.03|2.16|0.96|0
1662019200000|2022-09-01 08:00:00|2.24|1.04|2.25|1.05|2.25|1.05|2.14|0.94|0
1662019500000|2022-09-01 08:05:00|2.24|1.04|2.19|0.99|2.31|1.11|2.19|0.99|0
1662019800000|2022-09-01 08:10:00|2.17|0.97|2.28|1.08|2.29|1.09|2.14|0.94|0
1662020100000|2022-09-01 08:15:00|2.29|1.09|2.19|0.99|2.29|1.09|2.19|0.99|0
1662020400000|2022-09-01 08:20:00|2.2|1|2.01|0.81|2.21|1.01|2.01|0.81|0
1662020700000|2022-09-01 08:25:00|2|0.8|1.97|0.77|2.02|0.82|1.97|0.77|0
1662021000000|2022-09-01 08:30:00|1.98|0.78|1.92|0.72|1.99|0.79|1.9|0.7|0
1662021300000|2022-09-01 08:35:00|1.93|0.73|1.97|0.77|1.98|0.78|1.9|0.7|0
1662021600000|2022-09-01 08:40:00|1.98|0.78|1.94|0.74|2|0.8|1.93|0.73|0
1662021900000|2022-09-01 08:45:00|1.95|0.75|1.9|0.7|1.95|0.75|1.89|0.69|0
1662022200000|2022-09-01 08:50:00|1.91|0.71|1.87|0.67|1.92|0.72|1.86|0.66|0
1662022500000|2022-09-01 08:55:00|1.88|0.68|1.95|0.75|1.95|0.75|1.87|0.67|0
1662022800000|2022-09-01 09:00:00|1.94|0.74|2.01|0.81|2.04|0.84|1.94|0.74|0
1662023100000|2022-09-01 09:05:00|2.02|0.82|1.99|0.79|2.04|0.84|1.98|0.78|0
1662023400000|2022-09-01 09:10:00|1.98|0.78|1.93|0.73|2.03|0.83|1.93|0.73|0
1662023700000|2022-09-01 09:15:00|1.94|0.74|1.91|0.71|1.98|0.78|1.91|0.71|0
1662024000000|2022-09-01 09:20:00|1.92|0.72|1.87|0.67|1.92|0.72|1.86|0.66|0
1662024300000|2022-09-01 09:25:00|1.88|0.68|1.95|0.75|1.95|0.75|1.88|0.68|0
1662024600000|2022-09-01 09:30:00|1.96|0.76|1.9|0.7|1.99|0.79|1.9|0.7|0
1662024900000|2022-09-01 09:35:00|1.89|0.69|1.99|0.79|2|0.8|1.89|0.69|0
1662025200000|2022-09-01 09:40:00|2|0.8|2.05|0.85|2.05|0.85|1.98|0.78|0
1662025500000|2022-09-01 09:45:00|2.06|0.86|2.09|0.89|2.11|0.91|2.05|0.85|0
1662025800000|2022-09-01 09:50:00|2.1|0.9|2.12|0.92|2.13|0.93|2.08|0.88|0
1662026100000|2022-09-01 09:55:00|2.11|0.91|1.99|0.79|2.12|0.92|1.99|0.79|0
1662026400000|2022-09-01 10:00:00|1.98|0.78|1.97|0.77|2.01|0.81|1.97|0.77|0
1662026700000|2022-09-01 10:05:00|1.98|0.78|1.99|0.79|2.02|0.82|1.96|0.76|0
1662027000000|2022-09-01 10:10:00|2|0.8|1.98|0.78|2|0.8|1.96|0.76|0
1662027300000|2022-09-01 10:15:00|1.97|0.77|1.93|0.73|1.97|0.77|1.92|0.72|0
1662027600000|2022-09-01 10:20:00|1.94|0.74|1.92|0.72|2|0.8|1.92|0.72|0
1662027900000|2022-09-01 10:25:00|1.93|0.73|1.98|0.78|2.01|0.81|1.92|0.72|0
1662028200000|2022-09-01 10:30:00|1.99|0.79|1.94|0.74|2|0.8|1.92|0.72|0
1662028500000|2022-09-01 10:35:00|1.93|0.73|1.92|0.72|1.94|0.74|1.9|0.7|0
1662028800000|2022-09-01 10:40:00|1.93|0.73|1.93|0.73|1.93|0.73|1.89|0.69|0
1662029100000|2022-09-01 10:45:00|1.92|0.72|1.94|0.74|1.95|0.75|1.9|0.7|0
1662029400000|2022-09-01 10:50:00|1.93|0.73|1.94|0.74|1.94|0.74|1.9|0.7|0
1662029700000|2022-09-01 10:55:00|1.93|0.73|1.98|0.78|2.01|0.81|1.91|0.71|0
1662030000000|2022-09-01 11:00:00|1.99|0.79|2.03|0.83|2.04|0.84|1.99|0.79|0
1662030300000|2022-09-01 11:05:00|2.02|0.82|2.04|0.84|2.05|0.85|1.99|0.79|0
1662030600000|2022-09-01 11:10:00|2.03|0.83|2.11|0.91|2.13|0.93|2|0.8|0
1662030900000|2022-09-01 11:15:00|2.12|0.92|2.18|0.98|2.18|0.98|2.08|0.88|0
1662031200000|2022-09-01 11:20:00|2.17|0.97|2.2|1|2.21|1.01|2.15|0.95|0
1662031500000|2022-09-01 11:25:00|2.21|1.01|2.16|0.96|2.22|1.02|2.15|0.95|0
1662031800000|2022-09-01 11:30:00|2.15|0.95|2.31|1.11|2.32|1.12|2.12|0.92|0
1662032100000|2022-09-01 11:35:00|2.29|1.09|2.07|0.87|2.36|1.16|2.03|0.83|0
1662032400000|2022-09-01 11:40:00|2.08|0.88|2.19|0.99|2.19|0.99|2.05|0.85|0
1662032700000|2022-09-01 11:45:00|2.2|1|2.12|0.92|2.24|1.04|2.11|0.91|0
1662033000000|2022-09-01 11:50:00|2.11|0.91|2.11|0.91|2.12|0.92|2.05|0.85|0
1662033300000|2022-09-01 11:55:00|2.1|0.9|2.07|0.87|2.16|0.96|2.06|0.86|0
1662033600000|2022-09-01 12:00:00|2.08|0.88|2.07|0.87|2.15|0.95|2.06|0.86|0
1662033900000|2022-09-01 12:05:00|2.08|0.88|2.06|0.86|2.11|0.91|2.06|0.86|0
1662034200000|2022-09-01 12:10:00|2.07|0.87|2|0.8|2.11|0.91|1.99|0.79|0
1662034500000|2022-09-01 12:15:00|1.99|0.79|1.96|0.76|2.01|0.81|1.95|0.75|0
1662034800000|2022-09-01 12:20:00|1.95|0.75|2.03|0.83|2.03|0.83|1.95|0.75|0
1662035100000|2022-09-01 12:25:00|2.04|0.84|1.97|0.77|2.04|0.84|1.92|0.72|0
1662035400000|2022-09-01 12:30:00|1.96|0.76|1.81|0.61|2.02|0.82|1.79|0.59|0
1662035700000|2022-09-01 12:35:00|1.82|0.62|1.83|0.63|1.85|0.65|1.75|0.55|0
1662036000000|2022-09-01 12:40:00|1.84|0.64|1.83|0.63|1.85|0.65|1.79|0.59|0
1662036300000|2022-09-01 12:45:00|1.81|0.61|1.86|0.66|1.9|0.7|1.81|0.61|0
1662036600000|2022-09-01 12:50:00|1.85|0.65|1.82|0.62|1.9|0.7|1.8|0.6|0
1662036900000|2022-09-01 12:55:00|1.83|0.63|1.77|0.57|1.84|0.64|1.76|0.56|0
1662037200000|2022-09-01 13:00:00|1.76|0.56|1.7|0.5|1.77|0.57|1.7|0.5|0
1662037500000|2022-09-01 13:05:00|1.69|0.49|1.79|0.59|1.86|0.66|1.69|0.49|0
1662037800000|2022-09-01 13:10:00|1.78|0.58|1.81|0.61|1.84|0.64|1.77|0.57|0
1662038100000|2022-09-01 13:15:00|1.82|0.62|1.85|0.65|1.85|0.65|1.79|0.59|0
1662038400000|2022-09-01 13:20:00|1.84|0.64|1.85|0.65|1.86|0.66|1.81|0.61|0
1662038700000|2022-09-01 13:25:00|1.82|0.62|1.82|0.62|1.83|0.63|1.77|0.57|0
1662039000000|2022-09-01 13:30:00|1.81|0.61|1.67|0.47|1.92|0.72|1.67|0.47|0
1662039300000|2022-09-01 13:35:00|1.66|0.46|1.75|0.55|1.77|0.57|1.64|0.44|0
1662039600000|2022-09-01 13:40:00|1.74|0.54|2.01|0.81|2.14|0.94|1.74|0.54|0
1662039900000|2022-09-01 13:45:00|2|0.8|1.93|0.73|2.09|0.89|1.89|0.69|0
1662040200000|2022-09-01 13:50:00|1.92|0.72|1.98|0.78|1.99|0.79|1.85|0.65|0
1662040500000|2022-09-01 13:55:00|1.96|0.76|1.96|0.76|2|0.8|1.79|0.59|0
1662040800000|2022-09-01 14:00:00|1.99|0.79|1.67|0.47|2.08|0.88|1.66|0.46|0
1662041100000|2022-09-01 14:05:00|1.65|0.45|1.97|0.77|2.04|0.84|1.65|0.45|0
1662041400000|2022-09-01 14:10:00|1.96|0.76|1.84|0.64|1.98|0.78|1.81|0.61|0
1662041700000|2022-09-01 14:15:00|1.81|0.61|1.82|0.62|1.84|0.64|1.75|0.55|0
1662042000000|2022-09-01 14:20:00|1.81|0.61|2.08|0.88|2.08|0.88|1.79|0.59|0
1662042300000|2022-09-01 14:25:00|2.13|0.93|2.22|1.02|2.25|1.05|2.06|0.86|0
1662042600000|2022-09-01 14:30:00|2.23|1.03|2.06|0.86|2.23|1.03|2.05|0.85|0
1662042900000|2022-09-01 14:35:00|2.04|0.84|1.68|0.48|2.12|0.92|1.67|0.47|0
1662043200000|2022-09-01 14:40:00|1.67|0.47|1.6|0.4|1.74|0.54|1.57|0.37|0
1662043500000|2022-09-01 14:45:00|1.59|0.39|1.54|0.34|1.6|0.4|1.52|0.32|0
1662043800000|2022-09-01 14:50:00|1.53|0.33|1.67|0.47|1.77|0.57|1.53|0.33|0
1662044100000|2022-09-01 14:55:00|1.68|0.48|1.75|0.55|1.79|0.59|1.64|0.44|0
1662044400000|2022-09-01 15:00:00|1.74|0.54|1.71|0.51|1.8|0.6|1.68|0.48|0
1662044700000|2022-09-01 15:05:00|1.72|0.52|1.95|0.75|2.03|0.83|1.72|0.52|0
1662045000000|2022-09-01 15:10:00|1.96|0.76|1.92|0.72|2.08|0.88|1.89|0.69|0
1662045300000|2022-09-01 15:15:00|1.91|0.71|1.91|0.71|1.98|0.78|1.86|0.66|0
1662045600000|2022-09-01 15:20:00|1.9|0.7|1.64|0.44|1.9|0.7|1.57|0.37|0
1662045900000|2022-09-01 15:25:00|1.63|0.43|1.58|0.38|1.68|0.48|1.54|0.34|0
1662046200000|2022-09-01 15:30:00|1.59|0.39|1.78|0.58|1.79|0.59|1.57|0.37|0
1662046500000|2022-09-01 15:35:00|1.8|0.6|1.76|0.56|1.93|0.73|1.75|0.55|0
1662046800000|2022-09-01 15:40:00|1.75|0.55|1.61|0.41|1.78|0.58|1.61|0.41|0
1662047100000|2022-09-01 15:45:00|1.6|0.4|1.65|0.45|1.66|0.46|1.58|0.38|0
1662047400000|2022-09-01 15:50:00|1.66|0.46|1.6|0.4|1.67|0.47|1.56|0.36|0
1662047700000|2022-09-01 15:55:00|1.62|0.42|1.63|0.43|1.63|0.43|1.54|0.34|0
1662048000000|2022-09-01 16:00:00|1.62|0.42|1.74|0.54|1.74|0.54|1.62|0.42|0
1662048300000|2022-09-01 16:05:00|1.72|0.52|1.78|0.58|1.8|0.6|1.64|0.44|0
1662048600000|2022-09-01 16:10:00|1.77|0.57|1.77|0.57|1.77|0.57|1.7|0.5|0
1662048900000|2022-09-01 16:15:00|1.78|0.58|1.78|0.58|1.85|0.65|1.75|0.55|0
1662049200000|2022-09-01 16:20:00|1.79|0.59|1.72|0.52|1.79|0.59|1.69|0.49|0
1662049500000|2022-09-01 16:25:00|1.73|0.53|1.74|0.54|1.81|0.61|1.68|0.48|0
1662049800000|2022-09-01 16:30:00|1.73|0.53|1.75|0.55|1.75|0.55|1.67|0.47|0
1662050100000|2022-09-01 16:35:00|1.76|0.56|1.61|0.41|1.76|0.56|1.59|0.39|0
1662050400000|2022-09-01 16:40:00|1.59|0.39|1.64|0.44|1.64|0.44|1.57|0.37|0
1662050700000|2022-09-01 16:45:00|1.63|0.43|1.63|0.43|1.66|0.46|1.57|0.37|0
1662051000000|2022-09-01 16:50:00|1.64|0.44|1.52|0.32|1.64|0.44|1.51|0.31|0
1662051300000|2022-09-01 16:55:00|1.53|0.33|1.54|0.34|1.56|0.36|1.47|0.27|0
1662051600000|2022-09-01 17:00:00|1.55|0.35|1.59|0.39|1.63|0.43|1.5|0.3|0
1662051900000|2022-09-01 17:05:00|1.6|0.4|1.71|0.51|1.71|0.51|1.6|0.4|0
1662052200000|2022-09-01 17:10:00|1.72|0.52|1.79|0.59|1.8|0.6|1.66|0.46|0
1662052500000|2022-09-01 17:15:00|1.8|0.6|1.78|0.58|1.83|0.63|1.76|0.56|0
1662052800000|2022-09-01 17:20:00|1.79|0.59|1.92|0.72|1.93|0.73|1.79|0.59|0
1662053100000|2022-09-01 17:25:00|1.91|0.71|2.01|0.81|2.03|0.83|1.87|0.67|0
1662053400000|2022-09-01 17:30:00|2|0.8|1.75|0.55|2.08|0.88|1.62|0.42|0
1662053700000|2022-09-01 17:35:00|1.76|0.56|1.79|0.59|1.88|0.68|1.75|0.55|0
1662054000000|2022-09-01 17:40:00|1.8|0.6|1.75|0.55|1.8|0.6|1.73|0.53|0
1662054300000|2022-09-01 17:45:00|1.73|0.53|1.68|0.48|1.73|0.53|1.64|0.44|0
1662054600000|2022-09-01 17:50:00|1.7|0.5|1.8|0.6|1.83|0.63|1.69|0.49|0
1662054900000|2022-09-01 17:55:00|1.79|0.59|1.81|0.61|1.85|0.65|1.77|0.57|0
1662055200000|2022-09-01 18:00:00|1.83|0.63|1.91|0.71|1.91|0.71|1.75|0.55|0
1662055500000|2022-09-01 18:05:00|1.93|0.73|1.85|0.65|1.97|0.77|1.81|0.61|0
1662055800000|2022-09-01 18:10:00|1.87|0.67|1.81|0.61|1.92|0.72|1.78|0.58|0
1662056100000|2022-09-01 18:15:00|1.8|0.6|1.87|0.67|1.88|0.68|1.8|0.6|0
1662056400000|2022-09-01 18:20:00|1.88|0.68|2.12|0.92|2.16|0.96|1.87|0.67|0
1662056700000|2022-09-01 18:25:00|2.13|0.93|2.21|1.01|2.28|1.08|2.12|0.92|0
1662057000000|2022-09-01 18:30:00|2.22|1.02|2.31|1.11|2.35|1.15|2.22|1.02|0
1662057300000|2022-09-01 18:35:00|2.3|1.1|2.24|1.04|2.45|1.25|2.16|0.96|0
1662057600000|2022-09-01 18:40:00|2.23|1.03|2.14|0.94|2.31|1.11|2.12|0.92|0
1662057900000|2022-09-01 18:45:00|2.13|0.93|2.08|0.88|2.26|1.06|2.04|0.84|0
1662058200000|2022-09-01 18:50:00|2.09|0.89|2.29|1.09|2.31|1.11|2.05|0.85|0
1662058500000|2022-09-01 18:55:00|2.28|1.08|2.22|1.02|2.35|1.15|2.15|0.95|0
1662058800000|2022-09-01 19:00:00|2.23|1.03|2.22|1.02|2.4|1.2|2.17|0.97|0
1662059100000|2022-09-01 19:05:00|2.23|1.03|2.5|1.3|2.54|1.34|2.23|1.03|0
1662059400000|2022-09-01 19:10:00|2.51|1.31|2.54|1.34|2.61|1.41|2.38|1.18|0
1662059700000|2022-09-01 19:15:00|2.52|1.32|1.98|0.78|2.66|1.46|1.98|0.78|0
1662060000000|2022-09-01 19:20:00|1.99|0.79|1.99|0.79|2.07|0.87|1.9|0.7|0
1662060300000|2022-09-01 19:25:00|1.96|0.76|1.86|0.66|1.97|0.77|1.85|0.65|0
1662060600000|2022-09-01 19:30:00|1.83|0.63|1.81|0.61|1.89|0.69|1.77|0.57|0
1662060900000|2022-09-01 19:35:00|1.82|0.62|1.91|0.71|1.98|0.78|1.79|0.59|0
1662061200000|2022-09-01 19:40:00|1.9|0.7|1.96|0.76|1.98|0.78|1.85|0.65|0
1662061500000|2022-09-01 19:45:00|1.95|0.75|1.87|0.67|2.03|0.83|1.85|0.65|0
1662061800000|2022-09-01 19:50:00|1.91|0.71|2.2|1|2.2|1|1.91|0.71|0
1662062100000|2022-09-01 19:55:00|2.21|1.01|2.53|1.33|2.62|1.42|2.21|1.01|0
1662062400000|2022-09-01 20:00:00|2.51|1.31|2.48|1.28|2.51|1.31|2.44|1.24|0
1662062700000|2022-09-01 20:05:00|2.49|1.29|2.52|1.32|2.53|1.33|2.47|1.27|0
1662063000000|2022-09-01 20:10:00|2.51|1.31|2.11|0.91|2.51|1.31|2.07|0.87|0
1662063300000|2022-09-01 20:15:00|2.28|0.88|2.37|0.97|2.38|0.98|2.27|0.87|0
1662063600000|2022-09-01 20:20:00|2.36|0.96|2.4|1|2.41|1.01|2.35|0.95|0
1662063900000|2022-09-01 20:25:00|2.41|1.01|2.42|1.02|2.44|1.04|2.37|0.97|0
1662064200000|2022-09-01 20:30:00|2.43|1.03|2.4|1|2.43|1.03|2.37|0.97|0
1662064500000|2022-09-01 20:35:00|2.39|0.99|2.38|0.98|2.4|1|2.36|0.96|0
1662064800000|2022-09-01 20:40:00|2.37|0.97|2.39|0.99|2.41|1.01|2.37|0.97|0
1662065100000|2022-09-01 20:45:00|2.38|0.98|2.41|1.01|2.43|1.03|2.38|0.98|0
1662065400000|2022-09-01 20:50:00|2.42|1.02|2.48|1.08|2.48|1.08|2.42|1.02|0
1662065700000|2022-09-01 20:55:00|2.47|1.07|2.42|1.02|2.47|1.07|2.41|1.01|0
1662066000000|2022-09-01 21:00:00|2.43|1.03|2.42|1.02|2.43|1.03|2.41|1.01|0
1662066300000|2022-09-01 21:05:00|2.41|1.01|2.44|1.04|2.44|1.04|2.41|1.01|0
1662066600000|2022-09-01 21:10:00|2.43|1.03|2.43|1.03|2.45|1.05|2.43|1.03|0
1662066900000|2022-09-01 21:15:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1662067200000|2022-09-01 21:20:00|2.43|1.03|2.45|1.05|2.45|1.05|2.43|1.03|0
1662067500000|2022-09-01 21:25:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1662067800000|2022-09-01 21:30:00|2.43|1.03|2.43|1.03|2.44|1.04|2.42|1.02|0
1662068400000|2022-09-01 21:40:00|2.42|1.02|2.43|1.03|2.44|1.04|2.42|1.02|0
1662069000000|2022-09-01 21:50:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1662069300000|2022-09-01 21:55:00|2.43|1.03|2.42|1.02|2.44|1.04|2.41|1.01|0
1662069600000|2022-09-01 22:00:00|2.41|1.01|2.54|1.14|2.56|1.16|2.41|1.01|0
1662069900000|2022-09-01 22:05:00|2.55|1.15|2.58|1.18|2.6|1.2|2.52|1.12|0
1662070200000|2022-09-01 22:10:00|2.57|1.17|2.56|1.16|2.6|1.2|2.56|1.16|0
1662070500000|2022-09-01 22:15:00|2.55|1.15|2.46|1.06|2.55|1.15|2.44|1.04|0
1662070800000|2022-09-01 22:20:00|2.45|1.05|2.49|1.09|2.49|1.09|2.42|1.02|0
1662071100000|2022-09-01 22:25:00|2.5|1.1|2.5|1.1|2.51|1.11|2.48|1.08|0
1662071400000|2022-09-01 22:30:00|2.49|1.09|2.4|1|2.49|1.09|2.4|1|0
1662071700000|2022-09-01 22:35:00|2.39|0.99|2.39|0.99|2.4|1|2.37|0.97|0
1662072000000|2022-09-01 22:40:00|2.4|1|2.36|0.96|2.4|1|2.3|0.9|0
1662072300000|2022-09-01 22:45:00|2.37|0.97|2.4|1|2.41|1.01|2.35|0.95|0
1662072600000|2022-09-01 22:50:00|2.39|0.99|2.38|0.98|2.41|1.01|2.38|0.98|0
1662072900000|2022-09-01 22:55:00|2.64|1.24|2.63|1.23|2.65|1.25|2.63|1.23|0
1662073200000|2022-09-01 23:00:00|2.64|1.24|2.85|1.45|2.89|1.49|2.61|1.21|0
1662073500000|2022-09-01 23:05:00|2.86|1.46|2.86|1.46|2.89|1.49|2.83|1.43|0
1662073800000|2022-09-01 23:10:00|2.87|1.47|2.86|1.46|2.88|1.48|2.86|1.46|0
1662074100000|2022-09-01 23:15:00|2.84|1.44|2.84|1.44|2.88|1.48|2.82|1.42|0
1662074400000|2022-09-01 23:20:00|2.85|1.45|2.86|1.46|2.87|1.47|2.83|1.43|0
1662074700000|2022-09-01 23:25:00|2.87|1.47|2.89|1.49|2.89|1.49|2.84|1.44|0
1662075000000|2022-09-01 23:30:00|2.88|1.48|2.8|1.4|2.9|1.5|2.78|1.38|0
1662075300000|2022-09-01 23:35:00|2.81|1.41|2.88|1.48|2.9|1.5|2.81|1.41|0
1662075600000|2022-09-01 23:40:00|2.89|1.49|2.97|1.57|2.98|1.58|2.86|1.46|0
1662075900000|2022-09-01 23:45:00|2.96|1.56|2.91|1.51|2.97|1.57|2.89|1.49|0
1662076200000|2022-09-01 23:50:00|2.9|1.5|2.95|1.55|2.97|1.57|2.86|1.46|0
1662076500000|2022-09-01 23:55:00|2.94|1.54|2.96|1.56|2.97|1.57|2.93|1.53|0
1662076800000|2022-09-02 00:00:00|2.95|1.55|2.88|1.48|2.96|1.56|2.83|1.43|0
1662077100000|2022-09-02 00:05:00|2.87|1.47|2.97|1.57|2.97|1.57|2.82|1.42|0
1662077400000|2022-09-02 00:10:00|2.95|1.55|2.9|1.5|2.98|1.58|2.9|1.5|0
1662077700000|2022-09-02 00:15:00|2.89|1.49|2.58|1.18|2.89|1.49|2.56|1.16|0
1662078000000|2022-09-02 00:20:00|2.57|1.17|2.59|1.19|2.63|1.23|2.53|1.13|0
1662078300000|2022-09-02 00:25:00|2.58|1.18|2.66|1.26|2.68|1.28|2.58|1.18|0
1662078600000|2022-09-02 00:30:00|2.67|1.27|2.58|1.18|2.68|1.28|2.58|1.18|0
1662078900000|2022-09-02 00:35:00|2.59|1.19|2.56|1.16|2.61|1.21|2.56|1.16|0
1662079200000|2022-09-02 00:40:00|2.57|1.17|2.64|1.24|2.66|1.26|2.57|1.17|0
1662079500000|2022-09-02 00:45:00|2.65|1.25|2.57|1.17|2.65|1.25|2.56|1.16|0
1662079800000|2022-09-02 00:50:00|2.58|1.18|2.61|1.21|2.63|1.23|2.53|1.13|0
1662080100000|2022-09-02 00:55:00|2.6|1.2|2.6|1.2|2.65|1.25|2.58|1.18|0
1662080400000|2022-09-02 01:00:00|2.59|1.19|2.63|1.23|2.66|1.26|2.58|1.18|0
1662080700000|2022-09-02 01:05:00|2.64|1.24|2.6|1.2|2.66|1.26|2.59|1.19|0
1662081000000|2022-09-02 01:10:00|2.61|1.21|2.55|1.15|2.64|1.24|2.54|1.14|0
1662081300000|2022-09-02 01:15:00|2.56|1.16|2.59|1.19|2.64|1.24|2.54|1.14|0
1662081600000|2022-09-02 01:20:00|2.6|1.2|2.55|1.15|2.61|1.21|2.54|1.14|0
1662081900000|2022-09-02 01:25:00|2.54|1.14|2.56|1.16|2.57|1.17|2.52|1.12|0
1662082200000|2022-09-02 01:30:00|2.57|1.17|2.52|1.12|2.58|1.18|2.5|1.1|0
1662082500000|2022-09-02 01:35:00|2.53|1.13|2.54|1.14|2.59|1.19|2.47|1.07|0
1662082800000|2022-09-02 01:40:00|2.53|1.13|2.53|1.13|2.62|1.22|2.53|1.13|0
1662083100000|2022-09-02 01:45:00|2.54|1.14|2.49|1.09|2.55|1.15|2.48|1.08|0
1662083400000|2022-09-02 01:50:00|2.48|1.08|2.54|1.14|2.55|1.15|2.48|1.08|0
1662083700000|2022-09-02 01:55:00|2.55|1.15|2.56|1.16|2.56|1.16|2.53|1.13|0
1662084000000|2022-09-02 02:00:00|2.55|1.15|2.51|1.11|2.55|1.15|2.5|1.1|0
1662084300000|2022-09-02 02:05:00|2.52|1.12|2.47|1.07|2.52|1.12|2.47|1.07|0
1662084600000|2022-09-02 02:10:00|2.48|1.08|2.43|1.03|2.49|1.09|2.43|1.03|0
1662084900000|2022-09-02 02:15:00|2.42|1.02|2.41|1.01|2.44|1.04|2.39|0.99|0
1662085200000|2022-09-02 02:20:00|2.4|1|2.39|0.99|2.42|1.02|2.36|0.96|0
1662085500000|2022-09-02 02:25:00|2.38|0.98|2.37|0.97|2.39|0.99|2.34|0.94|0
1662085800000|2022-09-02 02:30:00|2.36|0.96|2.42|1.02|2.43|1.03|2.36|0.96|0
1662086100000|2022-09-02 02:35:00|2.41|1.01|2.41|1.01|2.42|1.02|2.4|1|0
1662086400000|2022-09-02 02:40:00|2.42|1.02|2.4|1|2.42|1.02|2.39|0.99|0
1662086700000|2022-09-02 02:45:00|2.41|1.01|2.46|1.06|2.46|1.06|2.4|1|0
1662087000000|2022-09-02 02:50:00|2.47|1.07|2.47|1.07|2.47|1.07|2.44|1.04|0
1662087300000|2022-09-02 02:55:00|2.46|1.06|2.46|1.06|2.48|1.08|2.44|1.04|0
1662087600000|2022-09-02 03:00:00|2.45|1.05|2.5|1.1|2.53|1.13|2.44|1.04|0
1662087900000|2022-09-02 03:05:00|2.51|1.11|2.56|1.16|2.56|1.16|2.51|1.11|0
1662088200000|2022-09-02 03:10:00|2.57|1.17|2.57|1.17|2.57|1.17|2.51|1.11|0
1662088500000|2022-09-02 03:15:00|2.58|1.18|2.53|1.13|2.58|1.18|2.53|1.13|0
1662088800000|2022-09-02 03:20:00|2.54|1.14|2.53|1.13|2.55|1.15|2.49|1.09|0
1662089100000|2022-09-02 03:25:00|2.52|1.12|2.51|1.11|2.52|1.12|2.48|1.08|0
1662089400000|2022-09-02 03:30:00|2.5|1.1|2.52|1.12|2.55|1.15|2.5|1.1|0
1662089700000|2022-09-02 03:35:00|2.51|1.11|2.53|1.13|2.55|1.15|2.51|1.11|0
1662090000000|2022-09-02 03:40:00|2.52|1.12|2.52|1.12|2.55|1.15|2.51|1.11|0
1662090300000|2022-09-02 03:45:00|2.53|1.13|2.52|1.12|2.54|1.14|2.52|1.12|0
1662090600000|2022-09-02 03:50:00|2.53|1.13|2.53|1.13|2.53|1.13|2.5|1.1|0
1662090900000|2022-09-02 03:55:00|2.52|1.12|2.52|1.12|2.54|1.14|2.51|1.11|0
1662091200000|2022-09-02 04:00:00|2.53|1.13|2.55|1.15|2.56|1.16|2.52|1.12|0
1662091500000|2022-09-02 04:05:00|2.54|1.14|2.53|1.13|2.54|1.14|2.52|1.12|0
1662091800000|2022-09-02 04:10:00|2.54|1.14|2.53|1.13|2.54|1.14|2.51|1.11|0
1662092100000|2022-09-02 04:15:00|2.54|1.14|2.67|1.27|2.67|1.27|2.54|1.14|0
1662092400000|2022-09-02 04:20:00|2.66|1.26|2.67|1.27|2.68|1.28|2.63|1.23|0
1662092700000|2022-09-02 04:25:00|2.66|1.26|2.68|1.28|2.69|1.29|2.65|1.25|0
1662093000000|2022-09-02 04:30:00|2.69|1.29|2.66|1.26|2.69|1.29|2.65|1.25|0
1662093300000|2022-09-02 04:35:00|2.67|1.27|2.65|1.25|2.7|1.3|2.65|1.25|0
1662093600000|2022-09-02 04:40:00|2.66|1.26|2.61|1.21|2.66|1.26|2.6|1.2|0
1662093900000|2022-09-02 04:45:00|2.6|1.2|2.57|1.17|2.61|1.21|2.56|1.16|0
1662094200000|2022-09-02 04:50:00|2.58|1.18|2.61|1.21|2.61|1.21|2.54|1.14|0
1662094500000|2022-09-02 04:55:00|2.62|1.22|2.67|1.27|2.67|1.27|2.61|1.21|0
1662094800000|2022-09-02 05:00:00|2.68|1.28|2.66|1.26|2.7|1.3|2.63|1.23|0
1662095100000|2022-09-02 05:05:00|2.65|1.25|2.59|1.19|2.66|1.26|2.59|1.19|0
1662095400000|2022-09-02 05:10:00|2.6|1.2|2.62|1.22|2.62|1.22|2.57|1.17|0
1662095700000|2022-09-02 05:15:00|2.61|1.21|2.54|1.14|2.63|1.23|2.53|1.13|0
1662096000000|2022-09-02 05:20:00|2.55|1.15|2.5|1.1|2.56|1.16|2.5|1.1|0
1662096300000|2022-09-02 05:25:00|2.49|1.09|2.48|1.08|2.51|1.11|2.46|1.06|0
1662096600000|2022-09-02 05:30:00|2.46|1.06|2.44|1.04|2.48|1.08|2.44|1.04|0
1662096900000|2022-09-02 05:35:00|2.43|1.03|2.37|0.97|2.43|1.03|2.37|0.97|0
1662097200000|2022-09-02 05:40:00|2.38|0.98|2.36|0.96|2.39|0.99|2.36|0.96|0
1662097500000|2022-09-02 05:45:00|2.35|0.95|2.35|0.95|2.36|0.96|2.32|0.92|0
1662097800000|2022-09-02 05:50:00|2.34|0.94|2.4|1|2.42|1.02|2.34|0.94|0
1662098100000|2022-09-02 05:55:00|2.39|0.99|2.38|0.98|2.4|1|2.31|0.91|0
1662098400000|2022-09-02 06:00:00|2.37|0.97|2.25|0.85|2.38|0.98|2.22|0.82|0
1662098700000|2022-09-02 06:05:00|2.26|0.86|2.28|0.88|2.32|0.92|2.21|0.81|0
1662099000000|2022-09-02 06:10:00|2.27|0.87|2.34|0.94|2.35|0.95|2.27|0.87|0
1662099300000|2022-09-02 06:15:00|2.33|0.93|2.34|0.94|2.37|0.97|2.29|0.89|0
1662099600000|2022-09-02 06:20:00|2.35|0.95|2.43|1.03|2.43|1.03|2.34|0.94|0
1662099900000|2022-09-02 06:25:00|2.42|1.02|2.49|1.09|2.49|1.09|2.42|1.02|0
1662100200000|2022-09-02 06:30:00|2.48|1.08|2.58|1.18|2.58|1.18|2.47|1.07|0
1662100500000|2022-09-02 06:35:00|2.59|1.19|2.63|1.23|2.65|1.25|2.57|1.17|0
1662100800000|2022-09-02 06:40:00|2.62|1.22|2.7|1.3|2.7|1.3|2.57|1.17|0
1662101100000|2022-09-02 06:45:00|2.69|1.29|2.54|1.14|2.75|1.35|2.24|0.84|0
1662101400000|2022-09-02 06:50:00|2.53|1.13|2.59|1.19|2.59|1.19|2.52|1.12|0
1662101700000|2022-09-02 06:55:00|2.6|1.2|2.6|1.2|2.6|1.2|2.53|1.13|0
1662102000000|2022-09-02 07:00:00|2.58|1.18|2.37|0.97|2.6|1.2|2.36|0.96|0
1662102300000|2022-09-02 07:05:00|2.28|1.08|2.18|0.98|2.34|1.14|2.18|0.98|0
1662102600000|2022-09-02 07:10:00|2.19|0.99|2.17|0.97|2.3|1.1|2.17|0.97|0
1662102900000|2022-09-02 07:15:00|2.18|0.98|2.09|0.89|2.19|0.99|2.06|0.86|0
1662103200000|2022-09-02 07:20:00|2.08|0.88|2.15|0.95|2.2|1|2.08|0.88|0
1662103500000|2022-09-02 07:25:00|2.17|0.97|2.23|1.03|2.23|1.03|2.14|0.94|0
1662103800000|2022-09-02 07:30:00|2.24|1.04|2.14|0.94|2.28|1.08|2.14|0.94|0
1662104100000|2022-09-02 07:35:00|2.11|0.91|2.14|0.94|2.15|0.95|2.09|0.89|0
1662104400000|2022-09-02 07:40:00|2.13|0.93|2.18|0.98|2.21|1.01|2.13|0.93|0
1662104700000|2022-09-02 07:45:00|2.2|1|2.17|0.97|2.21|1.01|2.11|0.91|0
1662105000000|2022-09-02 07:50:00|2.18|0.98|2.18|0.98|2.2|1|2.14|0.94|0
1662105300000|2022-09-02 07:55:00|2.17|0.97|2.14|0.94|2.2|1|2.13|0.93|0
1662105600000|2022-09-02 08:00:00|2.13|0.93|2.28|1.08|2.29|1.09|2.13|0.93|0
1662105900000|2022-09-02 08:05:00|2.27|1.07|2.33|1.13|2.34|1.14|2.25|1.05|0
1662106200000|2022-09-02 08:10:00|2.34|1.14|2.31|1.11|2.35|1.15|2.3|1.1|0
1662106500000|2022-09-02 08:15:00|2.32|1.12|2.36|1.16|2.4|1.2|2.3|1.1|0
1662106800000|2022-09-02 08:20:00|2.37|1.17|2.35|1.15|2.46|1.26|2.35|1.15|0
1662107100000|2022-09-02 08:25:00|2.36|1.16|2.41|1.21|2.44|1.24|2.35|1.15|0
1662107400000|2022-09-02 08:30:00|2.42|1.22|2.38|1.18|2.47|1.27|2.35|1.15|0
1662107700000|2022-09-02 08:35:00|2.39|1.19|2.46|1.26|2.47|1.27|2.37|1.17|0
1662108000000|2022-09-02 08:40:00|2.45|1.25|2.46|1.26|2.48|1.28|2.44|1.24|0
1662108300000|2022-09-02 08:45:00|2.45|1.25|2.5|1.3|2.5|1.3|2.4|1.2|0
1662108600000|2022-09-02 08:50:00|2.51|1.31|2.49|1.29|2.55|1.35|2.49|1.29|0
1662108900000|2022-09-02 08:55:00|2.5|1.3|2.5|1.3|2.51|1.31|2.42|1.22|0
1662109200000|2022-09-02 09:00:00|2.48|1.28|2.39|1.19|2.48|1.28|2.39|1.19|0
1662109500000|2022-09-02 09:05:00|2.41|1.21|2.38|1.18|2.44|1.24|2.37|1.17|0
1662109800000|2022-09-02 09:10:00|2.39|1.19|2.39|1.19|2.44|1.24|2.38|1.18|0
1662110100000|2022-09-02 09:15:00|2.38|1.18|2.37|1.17|2.41|1.21|2.37|1.17|0
1662110400000|2022-09-02 09:20:00|2.36|1.16|2.32|1.12|2.37|1.17|2.32|1.12|0
1662110700000|2022-09-02 09:25:00|2.33|1.13|2.38|1.18|2.41|1.21|2.33|1.13|0
1662111000000|2022-09-02 09:30:00|2.39|1.19|2.31|1.11|2.4|1.2|2.3|1.1|0
1662111300000|2022-09-02 09:35:00|2.3|1.1|2.31|1.11|2.31|1.11|2.28|1.08|0
1662111600000|2022-09-02 09:40:00|2.3|1.1|2.28|1.08|2.34|1.14|2.28|1.08|0
1662111900000|2022-09-02 09:45:00|2.29|1.09|2.31|1.11|2.36|1.16|2.28|1.08|0
1662112200000|2022-09-02 09:50:00|2.32|1.12|2.38|1.18|2.39|1.19|2.32|1.12|0
1662112500000|2022-09-02 09:55:00|2.37|1.17|2.41|1.21|2.41|1.21|2.36|1.16|0
1662112800000|2022-09-02 10:00:00|2.4|1.2|2.43|1.23|2.45|1.25|2.4|1.2|0
1662113100000|2022-09-02 10:05:00|2.44|1.24|2.32|1.12|2.44|1.24|2.31|1.11|0
1662113400000|2022-09-02 10:10:00|2.31|1.11|2.34|1.14|2.36|1.16|2.28|1.08|0
1662113700000|2022-09-02 10:15:00|2.33|1.13|2.27|1.07|2.34|1.14|2.27|1.07|0
1662114000000|2022-09-02 10:20:00|2.28|1.08|2.21|1.01|2.29|1.09|2.21|1.01|0
1662114300000|2022-09-02 10:25:00|2.22|1.02|2.17|0.97|2.23|1.03|2.17|0.97|0
1662114600000|2022-09-02 10:30:00|2.16|0.96|2.12|0.92|2.17|0.97|2.08|0.88|0
1662114900000|2022-09-02 10:35:00|2.13|0.93|2.19|0.99|2.19|0.99|2.11|0.91|0
1662115200000|2022-09-02 10:40:00|2.2|1|2.17|0.97|2.24|1.04|2.16|0.96|0
1662115500000|2022-09-02 10:45:00|2.18|0.98|2.42|1.22|2.43|1.23|2.11|0.91|0
1662115800000|2022-09-02 10:50:00|2.41|1.21|2.41|1.21|2.44|1.24|2.36|1.16|0
1662116100000|2022-09-02 10:55:00|2.42|1.22|2.48|1.28|2.5|1.3|2.4|1.2|0
1662116400000|2022-09-02 11:00:00|2.47|1.27|2.44|1.24|2.53|1.33|2.43|1.23|0
1662116700000|2022-09-02 11:05:00|2.43|1.23|2.44|1.24|2.49|1.29|2.39|1.19|0
1662117000000|2022-09-02 11:10:00|2.45|1.25|2.36|1.16|2.46|1.26|2.31|1.11|0
1662117300000|2022-09-02 11:15:00|2.37|1.17|2.41|1.21|2.44|1.24|2.37|1.17|0
1662117600000|2022-09-02 11:20:00|2.4|1.2|2.31|1.11|2.4|1.2|2.31|1.11|0
1662117900000|2022-09-02 11:25:00|2.32|1.12|2.34|1.14|2.4|1.2|2.31|1.11|0
1662118200000|2022-09-02 11:30:00|2.37|1.17|2.39|1.19|2.39|1.19|2.32|1.12|0
1662118500000|2022-09-02 11:35:00|2.4|1.2|2.52|1.32|2.52|1.32|2.38|1.18|0
1662118800000|2022-09-02 11:40:00|2.51|1.31|2.55|1.35|2.58|1.38|2.5|1.3|0
1662119100000|2022-09-02 11:45:00|2.56|1.36|2.6|1.4|2.61|1.41|2.5|1.3|0
1662119400000|2022-09-02 11:50:00|2.59|1.39|2.22|1.02|2.6|1.4|2.09|0.89|0
1662119700000|2022-09-02 11:55:00|2.21|1.01|2.19|0.99|2.21|1.01|2.16|0.96|0
1662120000000|2022-09-02 12:00:00|2.18|0.98|2.19|0.99|2.22|1.02|2.18|0.98|0
1662120300000|2022-09-02 12:05:00|2.18|0.98|2.21|1.01|2.26|1.06|2.18|0.98|0
1662120600000|2022-09-02 12:10:00|2.22|1.02|2.14|0.94|2.23|1.03|2.14|0.94|0
1662120900000|2022-09-02 12:15:00|2.15|0.95|2.16|0.96|2.17|0.97|2.12|0.92|0
1662121200000|2022-09-02 12:20:00|2.17|0.97|2.36|1.16|2.36|1.16|2.17|0.97|0
1662121500000|2022-09-02 12:25:00|2.38|1.18|2.31|1.11|2.38|1.18|2.23|1.03|0
1662121800000|2022-09-02 12:30:00|2.3|1.1|2.5|1.3|3.3|2.1|2.26|1.06|0
1662122100000|2022-09-02 12:35:00|2.51|1.31|2.64|1.44|2.79|1.59|2.4|1.2|0
1662122400000|2022-09-02 12:40:00|2.63|1.43|2.19|0.99|2.72|1.52|2.19|0.99|0
1662122700000|2022-09-02 12:45:00|2.21|1.01|2.47|1.27|2.47|1.27|2.12|0.92|0
1662123000000|2022-09-02 12:50:00|2.49|1.29|2.71|1.51|2.71|1.51|2.49|1.29|0
1662123300000|2022-09-02 12:55:00|2.7|1.5|2.77|1.57|2.81|1.61|2.57|1.37|0
1662123600000|2022-09-02 13:00:00|2.76|1.56|2.85|1.65|2.86|1.66|2.62|1.42|0
1662123900000|2022-09-02 13:05:00|2.86|1.66|3.07|1.87|3.1|1.9|2.8|1.6|0
1662124200000|2022-09-02 13:10:00|3.08|1.88|2.72|1.52|3.14|1.94|2.72|1.52|0
1662124500000|2022-09-02 13:15:00|2.73|1.53|2.98|1.78|2.99|1.79|2.72|1.52|0
1662124800000|2022-09-02 13:20:00|2.97|1.77|2.95|1.75|3.1|1.9|2.94|1.74|0
1662125100000|2022-09-02 13:25:00|2.97|1.77|2.99|1.79|3.03|1.83|2.91|1.71|0
1662125400000|2022-09-02 13:30:00|3|1.8|2.27|1.07|3|1.8|2.26|1.06|0
1662125700000|2022-09-02 13:35:00|2.26|1.06|2.46|1.26|2.5|1.3|2.23|1.03|0
1662126000000|2022-09-02 13:40:00|2.39|1.19|2.36|1.16|2.39|1.19|2.15|0.95|0
1662126300000|2022-09-02 13:45:00|2.42|1.22|2.49|1.29|2.61|1.41|2.33|1.13|0
1662126600000|2022-09-02 13:50:00|2.52|1.32|2.52|1.32|2.78|1.58|2.42|1.22|0
1662126900000|2022-09-02 13:55:00|2.54|1.34|2.37|1.17|2.68|1.48|2.36|1.16|0
1662127200000|2022-09-02 14:00:00|2.39|1.19|2.02|0.82|2.47|1.27|1.97|0.77|0
1662127500000|2022-09-02 14:05:00|2.03|0.83|2.22|1.02|2.27|1.07|2|0.8|0
1662127800000|2022-09-02 14:10:00|2.23|1.03|2.67|1.47|2.77|1.57|2.23|1.03|0
1662128100000|2022-09-02 14:15:00|2.69|1.49|2.78|1.58|2.93|1.73|2.67|1.47|0
1662128400000|2022-09-02 14:20:00|2.79|1.59|2.51|1.31|2.79|1.59|2.25|1.05|0
1662128700000|2022-09-02 14:25:00|2.53|1.33|2.81|1.61|2.81|1.61|2.5|1.3|0
1662129000000|2022-09-02 14:30:00|2.79|1.59|3.01|1.81|3.1|1.9|2.79|1.59|0
1662129300000|2022-09-02 14:35:00|3.02|1.82|3.18|1.98|3.25|2.05|3.02|1.82|0
1662129600000|2022-09-02 14:40:00|3.22|2.02|3.2|2|3.36|2.16|3.12|1.92|0
1662129900000|2022-09-02 14:45:00|3.22|2.02|3.06|1.86|3.24|2.04|3.03|1.83|0
1662130200000|2022-09-02 14:50:00|3.07|1.87|2.53|1.33|3.19|1.99|2.53|1.33|0
1662130500000|2022-09-02 14:55:00|2.51|1.31|2.51|1.31|2.62|1.42|2.34|1.14|0
1662130800000|2022-09-02 15:00:00|2.55|1.35|2.8|1.6|2.8|1.6|2.45|1.25|0
1662131100000|2022-09-02 15:05:00|2.81|1.61|2.57|1.37|2.86|1.66|2.53|1.33|0
1662131400000|2022-09-02 15:10:00|2.58|1.38|2.72|1.52|2.74|1.54|2.5|1.3|0
1662131700000|2022-09-02 15:15:00|2.71|1.51|2.75|1.55|2.76|1.56|2.55|1.35|0
1662132000000|2022-09-02 15:20:00|2.73|1.53|2.68|1.48|2.79|1.59|2.61|1.41|0
1662132300000|2022-09-02 15:25:00|2.69|1.49|2.63|1.43|2.69|1.49|2.55|1.35|0
1662132600000|2022-09-02 15:30:00|2.65|1.45|2.65|1.45|2.82|1.62|2.58|1.38|0
1662132900000|2022-09-02 15:35:00|2.64|1.44|2.72|1.52|2.75|1.55|2.57|1.37|0
1662133200000|2022-09-02 15:40:00|2.73|1.53|2.49|1.29|2.73|1.53|2.34|1.14|0
1662133500000|2022-09-02 15:45:00|2.51|1.31|2.7|1.5|2.76|1.56|2.47|1.27|0
1662133800000|2022-09-02 15:50:00|2.71|1.51|2.78|1.58|2.81|1.61|2.69|1.49|0
1662134100000|2022-09-02 15:55:00|2.77|1.57|2.73|1.53|2.83|1.63|2.68|1.48|0
1662134400000|2022-09-02 16:00:00|2.77|1.57|2.68|1.48|2.84|1.64|2.61|1.41|0
1662134700000|2022-09-02 16:05:00|2.67|1.47|2.59|1.39|2.69|1.49|2.54|1.34|0
1662135000000|2022-09-02 16:10:00|2.58|1.38|2.49|1.29|2.6|1.4|2.45|1.25|0
1662135300000|2022-09-02 16:15:00|2.46|1.26|2.25|1.05|2.47|1.27|2.25|1.05|0
1662135600000|2022-09-02 16:20:00|2.24|1.04|1.98|0.78|2.3|1.1|1.86|0.66|0
1662135900000|2022-09-02 16:25:00|1.96|0.76|1.88|0.68|2|0.8|1.85|0.65|0
1662136200000|2022-09-02 16:30:00|1.87|0.67|1.88|0.68|2.05|0.85|1.78|0.58|0
1662136500000|2022-09-02 16:35:00|1.87|0.67|2.09|0.89|2.29|1.09|1.82|0.62|0
1662136800000|2022-09-02 16:40:00|2.1|0.9|2.04|0.84|2.2|1|1.97|0.77|0
1662137100000|2022-09-02 16:45:00|2.03|0.83|2.07|0.87|3.53|2.33|1.92|0.72|0
1662137400000|2022-09-02 16:50:00|2.06|0.86|2.2|1|2.2|1|1.85|0.65|0
1662137700000|2022-09-02 16:55:00|2.18|0.98|2.2|1|2.29|1.09|2.08|0.88|0
1662138000000|2022-09-02 17:00:00|2.16|0.96|2.06|0.86|2.16|0.96|1.75|0.55|0
1662138300000|2022-09-02 17:05:00|2.02|0.82|2.04|0.84|2.13|0.93|1.93|0.73|0
1662138600000|2022-09-02 17:10:00|2.03|0.83|2.03|0.83|2.1|0.9|1.93|0.73|0
1662138900000|2022-09-02 17:15:00|2.05|0.85|2.11|0.91|2.18|0.98|1.89|0.69|0
1662139200000|2022-09-02 17:20:00|2.09|0.89|1.68|0.48|2.09|0.89|1.5|0.3|0
1662139500000|2022-09-02 17:25:00|1.69|0.49|1.63|0.43|1.69|0.49|1.59|0.39|0
1662139800000|2022-09-02 17:30:00|1.6|0.4|1.61|0.41|1.68|0.48|1.57|0.37|0
1662140100000|2022-09-02 17:35:00|1.62|0.42|1.57|0.37|1.72|0.52|1.55|0.35|0
1662140400000|2022-09-02 17:40:00|1.56|0.36|1.71|0.51|1.73|0.53|1.55|0.35|0
1662140700000|2022-09-02 17:45:00|1.69|0.49|1.48|0.28|1.78|0.58|1.48|0.28|0
1662141000000|2022-09-02 17:50:00|1.47|0.27|1.6|0.4|1.61|0.41|1.4|0.2|0
1662141300000|2022-09-02 17:55:00|1.58|0.38|1.52|0.32|1.58|0.38|1.5|0.3|0
1662141600000|2022-09-02 18:00:00|1.51|0.31|1.54|0.34|1.63|0.43|1.49|0.29|0
1662141900000|2022-09-02 18:05:00|1.53|0.33|1.58|0.38|1.6|0.4|1.44|0.24|0
1662142200000|2022-09-02 18:10:00|1.59|0.39|1.53|0.33|1.62|0.42|1.51|0.31|0
1662142500000|2022-09-02 18:15:00|1.52|0.32|1.53|0.33|1.58|0.38|1.48|0.28|0
1662142800000|2022-09-02 18:20:00|1.54|0.34|1.54|0.34|1.58|0.38|1.49|0.29|0
1662143100000|2022-09-02 18:25:00|1.55|0.35|1.69|0.49|1.73|0.53|1.54|0.34|0
1662143400000|2022-09-02 18:30:00|1.7|0.5|1.54|0.34|1.7|0.5|1.5|0.3|0
1662143700000|2022-09-02 18:35:00|1.53|0.33|1.6|0.4|1.68|0.48|1.52|0.32|0
1662144000000|2022-09-02 18:40:00|1.61|0.41|1.64|0.44|1.65|0.45|1.53|0.33|0
1662144300000|2022-09-02 18:45:00|1.63|0.43|1.54|0.34|1.64|0.44|1.52|0.32|0
1662144600000|2022-09-02 18:50:00|1.55|0.35|1.49|0.29|1.55|0.35|1.49|0.29|0
1662144900000|2022-09-02 18:55:00|1.47|0.27|1.46|0.26|1.49|0.29|1.4|0.2|0
1662145200000|2022-09-02 19:00:00|1.44|0.24|1.62|0.42|1.67|0.47|1.44|0.24|0
1662145500000|2022-09-02 19:05:00|1.61|0.41|1.62|0.42|1.72|0.52|1.58|0.38|0
1662145800000|2022-09-02 19:10:00|1.6|0.4|1.44|0.24|1.63|0.43|1.4|0.2|0
1662146100000|2022-09-02 19:15:00|1.45|0.25|1.51|0.31|1.52|0.32|1.41|0.21|0
1662146400000|2022-09-02 19:20:00|1.5|0.3|1.34|0.14|1.6|0.4|1.31|0.11|0
1662146700000|2022-09-02 19:25:00|1.33|0.13|1.52|0.32|1.56|0.36|1.31|0.11|0
1662147000000|2022-09-02 19:30:00|1.5|0.3|1.36|0.16|1.5|0.3|1.36|0.16|0
1662147300000|2022-09-02 19:35:00|1.35|0.15|1.39|0.19|1.41|0.21|1.24|0.04|0
1662147600000|2022-09-02 19:40:00|1.38|0.18|1.31|0.11|1.38|0.18|1.31|0.11|0
1662147900000|2022-09-02 19:45:00|1.32|0.12|1.4|0.2|1.41|0.21|1.32|0.12|0
1662148200000|2022-09-02 19:50:00|1.42|0.22|1.52|0.32|1.52|0.32|1.41|0.21|0
1662148500000|2022-09-02 19:55:00|1.55|0.35|1.53|0.33|1.63|0.43|1.38|0.18|0
1662148800000|2022-09-02 20:00:00|1.52|0.32|1.6|0.4|1.6|0.4|1.5|0.3|0
1662149100000|2022-09-02 20:05:00|1.58|0.38|1.58|0.38|1.61|0.41|1.58|0.38|0
1662149400000|2022-09-02 20:10:00|1.59|0.39|1.42|0.22|1.62|0.42|1.41|0.21|0
1662424200000|2022-09-06 00:30:00|1.38|0.18|1.44|0.24|1.46|0.26|1.37|0.17|0
1662424500000|2022-09-06 00:35:00|1.43|0.23|1.41|0.21|1.45|0.25|1.41|0.21|0
1662424800000|2022-09-06 00:40:00|1.42|0.22|1.45|0.25|1.45|0.25|1.41|0.21|0
1662425100000|2022-09-06 00:45:00|1.44|0.24|1.47|0.27|1.48|0.28|1.43|0.23|0
1662425400000|2022-09-06 00:50:00|1.48|0.28|1.47|0.27|1.48|0.28|1.45|0.25|0
1662425700000|2022-09-06 00:55:00|1.48|0.28|1.49|0.29|1.54|0.34|1.48|0.28|0
1662426000000|2022-09-06 01:00:00|1.5|0.3|1.51|0.31|1.52|0.32|1.47|0.27|0
1662426300000|2022-09-06 01:05:00|1.52|0.32|1.51|0.31|1.53|0.33|1.5|0.3|0
1662426600000|2022-09-06 01:10:00|1.5|0.3|1.48|0.28|1.51|0.31|1.46|0.26|0
1662426900000|2022-09-06 01:15:00|1.47|0.27|1.47|0.27|1.49|0.29|1.46|0.26|0
1662427200000|2022-09-06 01:20:00|1.48|0.28|1.46|0.26|1.48|0.28|1.45|0.25|0
1662427500000|2022-09-06 01:25:00|1.45|0.25|1.43|0.23|1.45|0.25|1.43|0.23|0
1662427800000|2022-09-06 01:30:00|1.44|0.24|1.41|0.21|1.45|0.25|1.41|0.21|0
1662428100000|2022-09-06 01:35:00|1.42|0.22|1.41|0.21|1.44|0.24|1.41|0.21|0
1662428400000|2022-09-06 01:40:00|1.4|0.2|1.39|0.19|1.41|0.21|1.38|0.18|0
1662428700000|2022-09-06 01:45:00|1.38|0.18|1.35|0.15|1.39|0.19|1.34|0.14|0
1662429000000|2022-09-06 01:50:00|1.36|0.16|1.34|0.14|1.36|0.16|1.33|0.13|0
1662429300000|2022-09-06 01:55:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1662429600000|2022-09-06 02:00:00|1.31|0.11|1.33|0.13|1.35|0.15|1.31|0.11|0
1662429900000|2022-09-06 02:05:00|1.32|0.12|1.26|0.06|1.33|0.13|1.26|0.06|0
1662430200000|2022-09-06 02:10:00|1.27|0.07|1.29|0.09|1.29|0.09|1.26|0.06|0
1662430500000|2022-09-06 02:15:00|1.3|0.1|1.29|0.09|1.31|0.11|1.28|0.08|0
1662430800000|2022-09-06 02:20:00|1.28|0.08|1.28|0.08|1.3|0.1|1.26|0.06|0
1662431100000|2022-09-06 02:25:00|1.29|0.09|1.29|0.09|1.31|0.11|1.28|0.08|0
1662431400000|2022-09-06 02:30:00|1.28|0.08|1.28|0.08|1.3|0.1|1.25|0.05|0
1662431700000|2022-09-06 02:35:00|1.29|0.09|1.32|0.12|1.32|0.12|1.28|0.08|0
1662432000000|2022-09-06 02:40:00|1.33|0.13|1.34|0.14|1.35|0.15|1.31|0.11|0
1662432300000|2022-09-06 02:45:00|1.33|0.13|1.32|0.12|1.34|0.14|1.31|0.11|0
1662432600000|2022-09-06 02:50:00|1.33|0.13|1.35|0.15|1.35|0.15|1.32|0.12|0
1662432900000|2022-09-06 02:55:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1662433200000|2022-09-06 03:00:00|1.33|0.13|1.3|0.1|1.34|0.14|1.3|0.1|0
1662433500000|2022-09-06 03:05:00|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1662433800000|2022-09-06 03:10:00|1.3|0.1|1.27|0.07|1.3|0.1|1.26|0.06|0
1662434100000|2022-09-06 03:15:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1662434400000|2022-09-06 03:20:00|1.29|0.09|1.28|0.08|1.29|0.09|1.27|0.07|0
1662434700000|2022-09-06 03:25:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1662435000000|2022-09-06 03:30:00|1.29|0.09|1.28|0.08|1.3|0.1|1.28|0.08|0
1662435300000|2022-09-06 03:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.27|0.07|0
1662435600000|2022-09-06 03:40:00|1.27|0.07|1.24|0.04|1.28|0.08|1.24|0.04|0
1662435900000|2022-09-06 03:45:00|1.23|0.03|1.21|0.01|1.26|0.06|1.21|0.01|0
1662436200000|2022-09-06 03:50:00|1.22|0.02|1.22|0.02|1.22|0.02|1.2|0|0
1662436500000|2022-09-06 03:55:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1662436800000|2022-09-06 04:00:00|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1662437100000|2022-09-06 04:05:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1662437400000|2022-09-06 04:10:00|1.23|0.03|1.4|0|1.4|0.04|1.23|0|0
1662441000000|2022-09-06 05:10:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1662441300000|2022-09-06 05:15:00|1.47|0.07|1.45|0.05|1.47|0.07|1.44|0.04|0
1662441600000|2022-09-06 05:20:00|1.44|0.04|1.48|0.08|1.48|0.08|1.44|0.04|0
1662441900000|2022-09-06 05:25:00|1.47|0.07|1.46|0.06|1.47|0.07|1.45|0.05|0
1662442200000|2022-09-06 05:30:00|1.45|0.05|1.4|0|1.46|0.06|1.4|0|0
1662442500000|2022-09-06 05:35:00|1.41|0.01|1.43|0.03|1.43|0.03|1.41|0.01|0
1662442800000|2022-09-06 05:40:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1662443100000|2022-09-06 05:45:00|1.41|0.01|1.43|0.03|1.44|0.04|1.41|0.01|0
1662443400000|2022-09-06 05:50:00|1.42|0.02|1.41|0.01|1.44|0.04|1.41|0.01|0
1662443700000|2022-09-06 05:55:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1662444000000|2022-09-06 06:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1662444600000|2022-09-06 06:10:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1662444900000|2022-09-06 06:15:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1662445200000|2022-09-06 06:20:00|1.41|0.01|1.44|0.04|1.45|0.05|1.4|0|0
1662445500000|2022-09-06 06:25:00|1.45|0.05|1.46|0.06|1.47|0.07|1.44|0.04|0
1662445800000|2022-09-06 06:30:00|1.47|0.07|1.49|0.09|1.51|0.11|1.46|0.06|0
1662446100000|2022-09-06 06:35:00|1.5|0.1|1.47|0.07|1.52|0.12|1.46|0.06|0
1662446400000|2022-09-06 06:40:00|1.48|0.08|1.4|0|1.49|0.09|1.4|0|0
1662447600000|2022-09-06 07:00:00|1.41|0.01|1.44|0.04|1.47|0.07|1.41|0.01|0
1662447900000|2022-09-06 07:05:00|1.35|0.15|1.38|0.18|1.4|0.2|1.33|0.13|0
1662448200000|2022-09-06 07:10:00|1.39|0.19|1.44|0.24|1.46|0.26|1.37|0.17|0
1662448500000|2022-09-06 07:15:00|1.43|0.23|1.34|0.14|1.53|0.33|1.33|0.13|0
1662448800000|2022-09-06 07:20:00|1.35|0.15|1.42|0.22|1.45|0.25|1.34|0.14|0
1662449100000|2022-09-06 07:25:00|1.43|0.23|1.45|0.25|1.47|0.27|1.39|0.19|0
1662449400000|2022-09-06 07:30:00|1.46|0.26|1.38|0.18|1.46|0.26|1.38|0.18|0
1662449700000|2022-09-06 07:35:00|1.39|0.19|1.36|0.16|1.41|0.21|1.35|0.15|0
1662450000000|2022-09-06 07:40:00|1.35|0.15|1.34|0.14|1.4|0.2|1.34|0.14|0
1662450300000|2022-09-06 07:45:00|1.33|0.13|1.32|0.12|1.35|0.15|1.32|0.12|0
1662450600000|2022-09-06 07:50:00|1.31|0.11|1.3|0.1|1.34|0.14|1.29|0.09|0
1662450900000|2022-09-06 07:55:00|1.29|0.09|1.31|0.11|1.32|0.12|1.28|0.08|0
1662451200000|2022-09-06 08:00:00|1.3|0.1|1.28|0.08|1.31|0.11|1.27|0.07|0
1662451500000|2022-09-06 08:05:00|1.29|0.09|1.21|0.01|1.29|0.09|1.2|0|0
1662451800000|2022-09-06 08:10:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1662452100000|2022-09-06 08:15:00|1.28|0.08|1.32|0.12|1.32|0.12|1.27|0.07|0
1662452400000|2022-09-06 08:20:00|1.31|0.11|1.28|0.08|1.33|0.13|1.27|0.07|0
1662452700000|2022-09-06 08:25:00|1.29|0.09|1.32|0.12|1.33|0.13|1.28|0.08|0
1662453000000|2022-09-06 08:30:00|1.33|0.13|1.3|0.1|1.34|0.14|1.29|0.09|0
1662453300000|2022-09-06 08:35:00|1.29|0.09|1.32|0.12|1.32|0.12|1.28|0.08|0
1662453600000|2022-09-06 08:40:00|1.33|0.13|1.35|0.15|1.37|0.17|1.33|0.13|0
1662453900000|2022-09-06 08:45:00|1.34|0.14|1.34|0.14|1.38|0.18|1.34|0.14|0
1662454200000|2022-09-06 08:50:00|1.35|0.15|1.38|0.18|1.38|0.18|1.33|0.13|0
1662454500000|2022-09-06 08:55:00|1.39|0.19|1.4|0.2|1.4|0.2|1.37|0.17|0
1662454800000|2022-09-06 09:00:00|1.39|0.19|1.29|0.09|1.39|0.19|1.29|0.09|0
1662455100000|2022-09-06 09:05:00|1.3|0.1|1.26|0.06|1.32|0.12|1.25|0.05|0
1662455400000|2022-09-06 09:10:00|1.27|0.07|1.25|0.05|1.28|0.08|1.24|0.04|0
1662455700000|2022-09-06 09:15:00|1.24|0.04|1.29|0.09|1.29|0.09|1.24|0.04|0
1662456000000|2022-09-06 09:20:00|1.28|0.08|1.32|0.12|1.32|0.12|1.26|0.06|0
1662456300000|2022-09-06 09:25:00|1.33|0.13|1.35|0.15|1.36|0.16|1.3|0.1|0
1662456600000|2022-09-06 09:30:00|1.34|0.14|1.36|0.16|1.37|0.17|1.31|0.11|0
1662456900000|2022-09-06 09:35:00|1.35|0.15|1.36|0.16|1.37|0.17|1.34|0.14|0
1662457200000|2022-09-06 09:40:00|1.37|0.17|1.34|0.14|1.4|0.2|1.34|0.14|0
1662457500000|2022-09-06 09:45:00|1.35|0.15|1.32|0.12|1.37|0.17|1.32|0.12|0
1662457800000|2022-09-06 09:50:00|1.33|0.13|1.37|0.17|1.39|0.19|1.32|0.12|0
1662458100000|2022-09-06 09:55:00|1.38|0.18|1.38|0.18|1.39|0.19|1.36|0.16|0
1662458400000|2022-09-06 10:00:00|1.37|0.17|1.36|0.16|1.38|0.18|1.34|0.14|0
1662458700000|2022-09-06 10:05:00|1.37|0.17|1.38|0.18|1.39|0.19|1.36|0.16|0
1662459000000|2022-09-06 10:10:00|1.37|0.17|1.45|0.25|1.45|0.25|1.36|0.16|0
1662459300000|2022-09-06 10:15:00|1.44|0.24|1.49|0.29|1.51|0.31|1.44|0.24|0
1662459600000|2022-09-06 10:20:00|1.5|0.3|1.55|0.35|1.56|0.36|1.47|0.27|0
1662459900000|2022-09-06 10:25:00|1.56|0.36|1.53|0.33|1.6|0.4|1.51|0.31|0
1662460200000|2022-09-06 10:30:00|1.52|0.32|1.47|0.27|1.53|0.33|1.45|0.25|0
1662460500000|2022-09-06 10:35:00|1.48|0.28|1.46|0.26|1.49|0.29|1.45|0.25|0
1662460800000|2022-09-06 10:40:00|1.45|0.25|1.44|0.24|1.47|0.27|1.43|0.23|0
1662461100000|2022-09-06 10:45:00|1.45|0.25|1.42|0.22|1.47|0.27|1.42|0.22|0
1662461400000|2022-09-06 10:50:00|1.43|0.23|1.39|0.19|1.43|0.23|1.39|0.19|0
1662461700000|2022-09-06 10:55:00|1.4|0.2|1.41|0.21|1.42|0.22|1.39|0.19|0
1662462000000|2022-09-06 11:00:00|1.4|0.2|1.41|0.21|1.42|0.22|1.39|0.19|0
1662462300000|2022-09-06 11:05:00|1.4|0.2|1.42|0.22|1.42|0.22|1.37|0.17|0
1662462600000|2022-09-06 11:10:00|1.43|0.23|1.41|0.21|1.43|0.23|1.4|0.2|0
1662462900000|2022-09-06 11:15:00|1.4|0.2|1.4|0.2|1.42|0.22|1.39|0.19|0
1662463200000|2022-09-06 11:20:00|1.39|0.19|1.33|0.13|1.41|0.21|1.32|0.12|0
1662463500000|2022-09-06 11:25:00|1.34|0.14|1.35|0.15|1.38|0.18|1.33|0.13|0
1662463800000|2022-09-06 11:30:00|1.34|0.14|1.33|0.13|1.36|0.16|1.31|0.11|0
1662464100000|2022-09-06 11:35:00|1.32|0.12|1.27|0.07|1.32|0.12|1.26|0.06|0
1662464400000|2022-09-06 11:40:00|1.26|0.06|1.28|0.08|1.29|0.09|1.24|0.04|0
1662464700000|2022-09-06 11:45:00|1.29|0.09|1.26|0.06|1.29|0.09|1.25|0.05|0
1662465000000|2022-09-06 11:50:00|1.25|0.05|1.3|0.1|1.3|0.1|1.23|0.03|0
1662465300000|2022-09-06 11:55:00|1.31|0.11|1.34|0.14|1.35|0.15|1.31|0.11|0
1662465600000|2022-09-06 12:00:00|1.35|0.15|1.39|0.19|1.39|0.19|1.35|0.15|0
1662465900000|2022-09-06 12:05:00|1.4|0.2|1.45|0.25|1.45|0.25|1.37|0.17|0
1662466200000|2022-09-06 12:10:00|1.46|0.26|1.43|0.23|1.46|0.26|1.42|0.22|0
1662466500000|2022-09-06 12:15:00|1.44|0.24|1.37|0.17|1.44|0.24|1.37|0.17|0
1662466800000|2022-09-06 12:20:00|1.38|0.18|1.37|0.17|1.4|0.2|1.36|0.16|0
1662467100000|2022-09-06 12:25:00|1.38|0.18|1.31|0.11|1.39|0.19|1.31|0.11|0
1662467400000|2022-09-06 12:30:00|1.29|0.09|1.3|0.1|1.33|0.13|1.29|0.09|0
1662467700000|2022-09-06 12:35:00|1.29|0.09|1.34|0.14|1.35|0.15|1.29|0.09|0
1662468000000|2022-09-06 12:40:00|1.33|0.13|1.35|0.15|1.37|0.17|1.33|0.13|0
1662468300000|2022-09-06 12:45:00|1.34|0.14|1.35|0.15|1.36|0.16|1.31|0.11|0
1662468600000|2022-09-06 12:50:00|1.36|0.16|1.34|0.14|1.37|0.17|1.32|0.12|0
1662468900000|2022-09-06 12:55:00|1.35|0.15|1.31|0.11|1.35|0.15|1.31|0.11|0
1662469200000|2022-09-06 13:00:00|1.3|0.1|1.31|0.11|1.37|0.17|1.3|0.1|0
1662469500000|2022-09-06 13:05:00|1.3|0.1|1.28|0.08|1.32|0.12|1.26|0.06|0
1662469800000|2022-09-06 13:10:00|1.27|0.07|1.28|0.08|1.29|0.09|1.26|0.06|0
1662470100000|2022-09-06 13:15:00|1.27|0.07|1.31|0.11|1.32|0.12|1.27|0.07|0
1662470400000|2022-09-06 13:20:00|1.3|0.1|1.27|0.07|1.31|0.11|1.25|0.05|0
1662470700000|2022-09-06 13:25:00|1.26|0.06|1.2|0|1.26|0.06|1.2|0|0
1662471000000|2022-09-06 13:30:00|1.21|0.01|1.2|0|1.25|0.05|1.2|0|0
1662471900000|2022-09-06 13:45:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1662474300000|2022-09-06 14:25:00|1.22|0.02|1.2|0|1.27|0.07|1.2|0|0
1662475200000|2022-09-06 14:40:00|1.26|0.06|1.2|0|1.32|0.12|1.2|0|0
1662475500000|2022-09-06 14:45:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1662475800000|2022-09-06 14:50:00|1.22|0.02|1.27|0.07|1.36|0.16|1.21|0.01|0
1662476100000|2022-09-06 14:55:00|1.26|0.06|1.36|0.16|1.45|0.25|1.26|0.06|0
1662476400000|2022-09-06 15:00:00|1.35|0.15|1.2|0|1.35|0.15|1.2|0|0
1662476700000|2022-09-06 15:05:00|1.21|0.01|1.24|0.04|1.32|0.12|1.2|0|0
1662477000000|2022-09-06 15:10:00|1.25|0.05|1.2|0|1.25|0.05|1.2|0|0
1662478200000|2022-09-06 15:30:00|1.22|0.02|1.2|0|1.24|0.04|1.2|0|0
1662478800000|2022-09-06 15:40:00|1.21|0.01|1.2|0|1.29|0.09|1.2|0|0
1662479100000|2022-09-06 15:45:00|1.21|0.01|1.2|0|1.25|0.05|1.2|0|0
1662479400000|2022-09-06 15:50:00|1.21|0.01|1.23|0.03|1.26|0.06|1.2|0|0
1662479700000|2022-09-06 15:55:00|1.22|0.02|1.22|0.02|1.26|0.06|1.21|0.01|0
1662480000000|2022-09-06 16:00:00|1.23|0.03|1.23|0.03|1.26|0.06|1.2|0|0
1662480300000|2022-09-06 16:05:00|1.21|0.01|1.2|0|1.26|0.06|1.2|0|0
1662487800000|2022-09-06 18:10:00|1.22|0.02|1.21|0.01|1.24|0.04|1.2|0|0
1662488100000|2022-09-06 18:15:00|1.22|0.02|1.21|0.01|1.25|0.05|1.2|0|0
1662488400000|2022-09-06 18:20:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1662488700000|2022-09-06 18:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1662495300000|2022-09-06 20:15:00|1.4||1.4||1.4||1.4||0
1662534300000|2022-09-07 07:05:00|1.2||1.2||1.2||1.2||0
1662573600000|2022-09-07 18:00:00|1.21|0.01|1.31|0.11|1.32|0.12|1.21|0.01|0
1662573900000|2022-09-07 18:05:00|1.32|0.12|1.2|0|1.32|0.12|1.2|0|0
1662578700000|2022-09-07 19:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1662581700000|2022-09-07 20:15:00|1.4||1.4||1.4||1.4||0
1662620700000|2022-09-08 07:05:00|1.2|0.09|1.74|0.54|1.74|0.54|1.2|0.09|0
1662621000000|2022-09-08 07:10:00|1.76|0.56|2.04|0.84|2.25|1.05|1.71|0.51|0
1662621300000|2022-09-08 07:15:00|2.03|0.83|2.18|0.98|2.19|0.99|1.87|0.67|0
1662621600000|2022-09-08 07:20:00|2.16|0.96|2.05|0.85|2.16|0.96|1.97|0.77|0
1662621900000|2022-09-08 07:25:00|2.04|0.84|2.01|0.81|2.04|0.84|1.94|0.74|0
1662622200000|2022-09-08 07:30:00|2|0.8|1.93|0.73|2|0.8|1.86|0.66|0
1662622500000|2022-09-08 07:35:00|1.92|0.72|1.92|0.72|1.95|0.75|1.86|0.66|0
1662622800000|2022-09-08 07:40:00|1.93|0.73|1.95|0.75|1.97|0.77|1.89|0.69|0
1662623100000|2022-09-08 07:45:00|1.96|0.76|1.97|0.77|1.99|0.79|1.93|0.73|0
1662623400000|2022-09-08 07:50:00|1.96|0.76|1.86|0.66|1.96|0.76|1.82|0.62|0
1662623700000|2022-09-08 07:55:00|1.85|0.65|1.92|0.72|1.94|0.74|1.82|0.62|0
1662624000000|2022-09-08 08:00:00|1.89|0.69|1.83|0.63|1.91|0.71|1.79|0.59|0
1662624300000|2022-09-08 08:05:00|1.84|0.64|1.83|0.63|1.88|0.68|1.82|0.62|0
1662624600000|2022-09-08 08:10:00|1.84|0.64|1.93|0.73|1.93|0.73|1.83|0.63|0
1662624900000|2022-09-08 08:15:00|1.94|0.74|1.96|0.76|1.98|0.78|1.89|0.69|0
1662625200000|2022-09-08 08:20:00|1.95|0.75|1.88|0.68|1.98|0.78|1.87|0.67|0
1662625500000|2022-09-08 08:25:00|1.89|0.69|2.16|0.96|2.17|0.97|1.86|0.66|0
1662625800000|2022-09-08 08:30:00|2.15|0.95|2.12|0.92|2.18|0.98|2.1|0.9|0
1662626100000|2022-09-08 08:35:00|2.14|0.94|2.11|0.91|2.15|0.95|2.1|0.9|0
1662626400000|2022-09-08 08:40:00|2.14|0.94|2.19|0.99|2.2|1|2.11|0.91|0
1662626700000|2022-09-08 08:45:00|2.2|1|2.21|1.01|2.24|1.04|2.17|0.97|0
1662627000000|2022-09-08 08:50:00|2.22|1.02|2.23|1.03|2.24|1.04|2.18|0.98|0
1662627300000|2022-09-08 08:55:00|2.24|1.04|2.29|1.09|2.29|1.09|2.21|1.01|0
1662627600000|2022-09-08 09:00:00|2.28|1.08|2.31|1.11|2.31|1.11|2.26|1.06|0
1662627900000|2022-09-08 09:05:00|2.3|1.1|2.23|1.03|2.32|1.12|2.22|1.02|0
1662628200000|2022-09-08 09:10:00|2.22|1.02|2.2|1|2.24|1.04|2.2|1|0
1662628500000|2022-09-08 09:15:00|2.21|1.01|2.22|1.02|2.24|1.04|2.17|0.97|0
1662628800000|2022-09-08 09:20:00|2.24|1.04|2.22|1.02|2.26|1.06|2.19|0.99|0
1662629100000|2022-09-08 09:25:00|2.23|1.03|2.22|1.02|2.24|1.04|2.2|1|0
1662629400000|2022-09-08 09:30:00|2.21|1.01|2.18|0.98|2.21|1.01|2.13|0.93|0
1662629700000|2022-09-08 09:35:00|2.19|0.99|2.25|1.05|2.26|1.06|2.14|0.94|0
1662630000000|2022-09-08 09:40:00|2.26|1.06|2.18|0.98|2.27|1.07|2.18|0.98|0
1662630300000|2022-09-08 09:45:00|2.19|0.99|2.16|0.96|2.21|1.01|2.15|0.95|0
1662630600000|2022-09-08 09:50:00|2.15|0.95|2.18|0.98|2.2|1|2.13|0.93|0
1662630900000|2022-09-08 09:55:00|2.17|0.97|2.25|1.05|2.25|1.05|2.17|0.97|0
1662631200000|2022-09-08 10:00:00|2.24|1.04|2.21|1.01|2.29|1.09|2.21|1.01|0
1662631500000|2022-09-08 10:05:00|2.22|1.02|2.23|1.03|2.24|1.04|2.14|0.94|0
1662631800000|2022-09-08 10:10:00|2.24|1.04|2.22|1.02|2.25|1.05|2.18|0.98|0
1662632100000|2022-09-08 10:15:00|2.23|1.03|2.2|1|2.23|1.03|2.16|0.96|0
1662632400000|2022-09-08 10:20:00|2.21|1.01|2.25|1.05|2.25|1.05|2.17|0.97|0
1662632700000|2022-09-08 10:25:00|2.24|1.04|2.26|1.06|2.27|1.07|2.19|0.99|0
1662633000000|2022-09-08 10:30:00|2.25|1.05|2.27|1.07|2.28|1.08|2.23|1.03|0
1662633300000|2022-09-08 10:35:00|2.28|1.08|2.3|1.1|2.33|1.13|2.21|1.01|0
1662633600000|2022-09-08 10:40:00|2.29|1.09|2.32|1.12|2.33|1.13|2.25|1.05|0
1662633900000|2022-09-08 10:45:00|2.31|1.11|2.38|1.18|2.44|1.24|2.31|1.11|0
1662634200000|2022-09-08 10:50:00|2.39|1.19|2.43|1.23|2.44|1.24|2.37|1.17|0
1662634500000|2022-09-08 10:55:00|2.41|1.21|2.36|1.16|2.42|1.22|2.34|1.14|0
1662634800000|2022-09-08 11:00:00|2.35|1.15|2.45|1.25|2.46|1.26|2.33|1.13|0
1662635100000|2022-09-08 11:05:00|2.43|1.23|2.44|1.24|2.44|1.24|2.36|1.16|0
1662635400000|2022-09-08 11:10:00|2.45|1.25|2.41|1.21|2.53|1.33|2.4|1.2|0
1662635700000|2022-09-08 11:15:00|2.4|1.2|2.33|1.13|2.4|1.2|2.32|1.12|0
1662636000000|2022-09-08 11:20:00|2.34|1.14|2.3|1.1|2.35|1.15|2.28|1.08|0
1662636300000|2022-09-08 11:25:00|2.31|1.11|2.33|1.13|2.33|1.13|2.26|1.06|0
1662636600000|2022-09-08 11:30:00|2.3|1.1|2.19|0.99|2.3|1.1|2.17|0.97|0
1662636900000|2022-09-08 11:35:00|2.2|1|2.24|1.04|2.24|1.04|2.14|0.94|0
1662637200000|2022-09-08 11:40:00|2.23|1.03|2.21|1.01|2.28|1.08|2.18|0.98|0
1662637500000|2022-09-08 11:45:00|2.2|1|2.13|0.93|2.2|1|2.13|0.93|0
1662637800000|2022-09-08 11:50:00|2.12|0.92|2.15|0.95|2.19|0.99|2.12|0.92|0
1662638100000|2022-09-08 11:55:00|2.14|0.94|2.2|1|2.21|1.01|2.13|0.93|0
1662638400000|2022-09-08 12:00:00|2.19|0.99|2.25|1.05|2.27|1.07|2.17|0.97|0
1662638700000|2022-09-08 12:05:00|2.26|1.06|2.28|1.08|2.3|1.1|2.24|1.04|0
1662639000000|2022-09-08 12:10:00|2.29|1.09|2.26|1.06|2.3|1.1|2.26|1.06|0
1662639300000|2022-09-08 12:15:00|2.27|1.07|1.87|0.67|2.49|1.29|1.86|0.66|0
1662639600000|2022-09-08 12:20:00|1.85|0.65|2.12|0.92|2.12|0.92|1.85|0.65|0
1662639900000|2022-09-08 12:25:00|2.1|0.9|2.02|0.82|2.13|0.93|1.96|0.76|0
1662640200000|2022-09-08 12:30:00|2.03|0.83|1.77|0.57|2.03|0.83|1.77|0.57|0
1662640500000|2022-09-08 12:35:00|1.79|0.59|1.8|0.6|1.85|0.65|1.77|0.57|0
1662640800000|2022-09-08 12:40:00|1.81|0.61|1.84|0.64|1.89|0.69|1.77|0.57|0
1662641100000|2022-09-08 12:45:00|1.83|0.63|1.9|0.7|1.95|0.75|1.8|0.6|0
1662641400000|2022-09-08 12:50:00|1.89|0.69|1.84|0.64|1.99|0.79|1.79|0.59|0
1662641700000|2022-09-08 12:55:00|1.83|0.63|1.67|0.47|1.83|0.63|1.65|0.45|0
1662642000000|2022-09-08 13:00:00|1.66|0.46|1.94|0.74|2.15|0.95|1.65|0.45|0
1662642300000|2022-09-08 13:05:00|1.95|0.75|1.98|0.78|2|0.8|1.84|0.64|0
1662642600000|2022-09-08 13:10:00|1.97|0.77|1.88|0.68|2.05|0.85|1.88|0.68|0
1662642900000|2022-09-08 13:15:00|1.89|0.69|1.97|0.77|1.99|0.79|1.85|0.65|0
1662643200000|2022-09-08 13:20:00|1.99|0.79|1.93|0.73|1.99|0.79|1.85|0.65|0
1662643500000|2022-09-08 13:25:00|1.91|0.71|1.84|0.64|1.94|0.74|1.83|0.63|0
1662643800000|2022-09-08 13:30:00|1.86|0.66|2.02|0.82|2.22|1.02|1.65|0.45|0
1662644100000|2022-09-08 13:35:00|2|0.8|2.08|0.88|2.12|0.92|1.94|0.74|0
1662644400000|2022-09-08 13:40:00|2.06|0.86|2.05|0.85|2.59|1.39|1.91|0.71|0
1662644700000|2022-09-08 13:45:00|2.03|0.83|2.03|0.83|2.13|0.93|1.86|0.66|0
1662645000000|2022-09-08 13:50:00|2.01|0.81|2.12|0.92|2.17|0.97|1.92|0.72|0
1662645300000|2022-09-08 13:55:00|2.11|0.91|2.18|0.98|2.3|1.1|2.07|0.87|0
1662645600000|2022-09-08 14:00:00|2.21|1.01|1.8|0.6|2.25|1.05|1.75|0.55|0
1662645900000|2022-09-08 14:05:00|1.78|0.58|1.99|0.79|2.08|0.88|1.77|0.57|0
1662646200000|2022-09-08 14:10:00|1.97|0.77|1.92|0.72|2.1|0.9|1.85|0.65|0
1662646500000|2022-09-08 14:15:00|1.95|0.75|2.37|1.17|2.38|1.18|1.85|0.65|0
1662646800000|2022-09-08 14:20:00|2.34|1.14|2.16|0.96|2.48|1.28|2.14|0.94|0
1662647100000|2022-09-08 14:25:00|2.14|0.94|2.08|0.88|2.31|1.11|2.05|0.85|0
1662647400000|2022-09-08 14:30:00|2.09|0.89|2.28|1.08|2.32|1.12|2|0.8|0
1662647700000|2022-09-08 14:35:00|2.29|1.09|2.48|1.28|2.54|1.34|2.19|0.99|0
1662648000000|2022-09-08 14:40:00|2.47|1.27|2.05|0.85|2.62|1.42|2.02|0.82|0
1662648300000|2022-09-08 14:45:00|2.06|0.86|2.02|0.82|2.11|0.91|1.98|0.78|0
1662648600000|2022-09-08 14:50:00|2.01|0.81|2.05|0.85|2.07|0.87|1.91|0.71|0
1662648900000|2022-09-08 14:55:00|2.03|0.83|2.2|1|2.23|1.03|2.01|0.81|0
1662649200000|2022-09-08 15:00:00|2.21|1.01|2.09|0.89|2.35|1.15|2.06|0.86|0
1662649500000|2022-09-08 15:05:00|2.08|0.88|2.16|0.96|2.21|1.01|2.08|0.88|0
1662649800000|2022-09-08 15:10:00|2.17|0.97|2.18|0.98|2.2|1|2.06|0.86|0
1662650100000|2022-09-08 15:15:00|2.2|1|2.19|0.99|2.24|1.04|2.12|0.92|0
1662650400000|2022-09-08 15:20:00|2.2|1|2.19|0.99|2.28|1.08|2.15|0.95|0
1662650700000|2022-09-08 15:25:00|2.21|1.01|2.14|0.94|2.22|1.02|2.07|0.87|0
1662651000000|2022-09-08 15:30:00|2.12|0.92|2.17|0.97|2.17|0.97|2.08|0.88|0
1662651300000|2022-09-08 15:35:00|2.15|0.95|1.96|0.76|2.24|1.04|1.94|0.74|0
1662651600000|2022-09-08 15:40:00|1.95|0.75|1.94|0.74|1.97|0.77|1.84|0.64|0
1662651900000|2022-09-08 15:45:00|1.92|0.72|1.8|0.6|1.99|0.79|1.68|0.48|0
1662652200000|2022-09-08 15:50:00|1.79|0.59|1.87|0.67|1.89|0.69|1.74|0.54|0
1662652500000|2022-09-08 15:55:00|1.88|0.68|1.81|0.61|1.89|0.69|1.81|0.61|0
1662652800000|2022-09-08 16:00:00|1.83|0.63|1.36|0.16|1.86|0.66|1.36|0.16|0
1662653100000|2022-09-08 16:05:00|1.35|0.15|1.22|0.02|1.36|0.16|1.2|0|0
1662653400000|2022-09-08 16:10:00|1.21|0.01|1.76|0.56|2|0.8|1.2|0|0
1662653700000|2022-09-08 16:15:00|1.73|0.53|1.75|0.55|1.85|0.65|1.65|0.45|0
1662654000000|2022-09-08 16:20:00|1.76|0.56|1.7|0.5|1.8|0.6|1.58|0.38|0
1662654300000|2022-09-08 16:25:00|1.71|0.51|1.8|0.6|1.84|0.64|1.65|0.45|0
1662654600000|2022-09-08 16:30:00|1.78|0.58|1.94|0.74|2.01|0.81|1.77|0.57|0
1662654900000|2022-09-08 16:35:00|1.95|0.75|1.85|0.65|1.96|0.76|1.81|0.61|0
1662655200000|2022-09-08 16:40:00|1.84|0.64|2.12|0.92|2.16|0.96|1.8|0.6|0
1662655500000|2022-09-08 16:45:00|2.13|0.93|2.08|0.88|2.13|0.93|2.02|0.82|0
1662655800000|2022-09-08 16:50:00|2.07|0.87|2.16|0.96|2.26|1.06|2.06|0.86|0
1662656100000|2022-09-08 16:55:00|2.15|0.95|2.11|0.91|2.2|1|2.1|0.9|0
1662656400000|2022-09-08 17:00:00|2.1|0.9|1.78|0.58|2.16|0.96|1.78|0.58|0
1662656700000|2022-09-08 17:05:00|1.79|0.59|1.72|0.52|1.79|0.59|1.63|0.43|0
1662657000000|2022-09-08 17:10:00|1.75|0.55|1.81|0.61|2.02|0.82|1.75|0.55|0
1662657300000|2022-09-08 17:15:00|1.82|0.62|1.78|0.58|1.84|0.64|1.74|0.54|0
1662657600000|2022-09-08 17:20:00|1.8|0.6|1.7|0.5|1.84|0.64|1.66|0.46|0
1662657900000|2022-09-08 17:25:00|1.69|0.49|1.68|0.48|1.76|0.56|1.61|0.41|0
1662658200000|2022-09-08 17:30:00|1.69|0.49|1.66|0.46|1.73|0.53|1.58|0.38|0
1662658500000|2022-09-08 17:35:00|1.65|0.45|1.76|0.56|1.85|0.65|1.65|0.45|0
1662658800000|2022-09-08 17:40:00|1.78|0.58|1.79|0.59|1.81|0.61|1.73|0.53|0
1662659100000|2022-09-08 17:45:00|1.76|0.56|1.81|0.61|1.81|0.61|1.73|0.53|0
1662659400000|2022-09-08 17:50:00|1.8|0.6|1.69|0.49|1.82|0.62|1.69|0.49|0
1662659700000|2022-09-08 17:55:00|1.7|0.5|1.63|0.43|1.71|0.51|1.47|0.27|0
1662660000000|2022-09-08 18:00:00|1.66|0.46|1.73|0.53|1.73|0.53|1.6|0.4|0
1662660300000|2022-09-08 18:05:00|1.74|0.54|1.67|0.47|1.78|0.58|1.62|0.42|0
1662660600000|2022-09-08 18:10:00|1.68|0.48|1.7|0.5|1.79|0.59|1.67|0.47|0
1662660900000|2022-09-08 18:15:00|1.69|0.49|1.8|0.6|1.83|0.63|1.64|0.44|0
1662661200000|2022-09-08 18:20:00|1.78|0.58|1.79|0.59|1.82|0.62|1.74|0.54|0
1662661500000|2022-09-08 18:25:00|1.78|0.58|1.76|0.56|1.83|0.63|1.73|0.53|0
1662661800000|2022-09-08 18:30:00|1.77|0.57|1.79|0.59|1.94|0.74|1.76|0.56|0
1662662100000|2022-09-08 18:35:00|1.8|0.6|1.8|0.6|1.82|0.62|1.73|0.53|0
1662662400000|2022-09-08 18:40:00|1.81|0.61|1.62|0.42|1.82|0.62|1.48|0.28|0
1662662700000|2022-09-08 18:45:00|1.6|0.4|1.74|0.54|1.78|0.58|1.49|0.29|0
1662663000000|2022-09-08 18:50:00|1.76|0.56|1.82|0.62|1.85|0.65|1.67|0.47|0
1662663300000|2022-09-08 18:55:00|1.81|0.61|1.71|0.51|1.81|0.61|1.68|0.48|0
1662663600000|2022-09-08 19:00:00|1.72|0.52|1.66|0.46|1.81|0.61|1.57|0.37|0
1662663900000|2022-09-08 19:05:00|1.64|0.44|1.67|0.47|1.74|0.54|1.63|0.43|0
1662664200000|2022-09-08 19:10:00|1.65|0.45|1.79|0.59|1.79|0.59|1.62|0.42|0
1662664500000|2022-09-08 19:15:00|1.8|0.6|1.83|0.63|1.85|0.65|1.76|0.56|0
1662664800000|2022-09-08 19:20:00|1.82|0.62|1.9|0.7|1.94|0.74|1.81|0.61|0
1662665100000|2022-09-08 19:25:00|1.91|0.71|1.84|0.64|1.92|0.72|1.82|0.62|0
1662665400000|2022-09-08 19:30:00|1.85|0.65|1.79|0.59|1.94|0.74|1.78|0.58|0
1662665700000|2022-09-08 19:35:00|1.78|0.58|1.82|0.62|1.84|0.64|1.74|0.54|0
1662666000000|2022-09-08 19:40:00|1.81|0.61|1.66|0.46|1.83|0.63|1.64|0.44|0
1662666300000|2022-09-08 19:45:00|1.65|0.45|1.53|0.33|1.79|0.59|1.52|0.32|0
1662666600000|2022-09-08 19:50:00|1.57|0.37|1.85|0.65|1.85|0.65|1.57|0.37|0
1662666900000|2022-09-08 19:55:00|1.83|0.63|1.95|0.75|1.96|0.76|1.8|0.6|0
1662667200000|2022-09-08 20:00:00|1.97|0.77|1.57|0.37|2.03|0.83|1.54|0.34|0
1662667500000|2022-09-08 20:05:00|1.56|0.36|1.57|0.37|1.59|0.39|1.56|0.36|0
1662667800000|2022-09-08 20:10:00|1.56|0.36|1.58|0.38|1.61|0.41|1.56|0.36|0
1662668100000|2022-09-08 20:15:00|1.71|0.31|1.72|0.32|1.72|0.32|1.69|0.29|0
1662668400000|2022-09-08 20:20:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1662668700000|2022-09-08 20:25:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1662669000000|2022-09-08 20:30:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1662669600000|2022-09-08 20:40:00|1.67|0.27|1.63|0.23|1.69|0.29|1.62|0.22|0
1662669900000|2022-09-08 20:45:00|1.64|0.24|1.45|0.05|1.64|0.24|1.45|0.05|0
1662670200000|2022-09-08 20:50:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1662670500000|2022-09-08 20:55:00|1.44|0.04|1.44|0.04|1.46|0.06|1.44|0.04|0
1662670800000|2022-09-08 21:00:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1662671100000|2022-09-08 21:05:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1662671400000|2022-09-08 21:10:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1662671700000|2022-09-08 21:15:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1662672000000|2022-09-08 21:20:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1662672300000|2022-09-08 21:25:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1662672600000|2022-09-08 21:30:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1662672900000|2022-09-08 21:35:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1662673200000|2022-09-08 21:40:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1662673500000|2022-09-08 21:45:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1662673800000|2022-09-08 21:50:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1662674100000|2022-09-08 21:55:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1662674400000|2022-09-08 22:00:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1662678000000|2022-09-08 23:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1662678300000|2022-09-08 23:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1662678600000|2022-09-08 23:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1662678900000|2022-09-08 23:15:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1662679200000|2022-09-08 23:20:00|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1662679500000|2022-09-08 23:25:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1662679800000|2022-09-08 23:30:00|1.43|0.03|1.42|0.02|1.44|0.04|1.4|0|0
1662680100000|2022-09-08 23:35:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1662680400000|2022-09-08 23:40:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1662680700000|2022-09-08 23:45:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1662681000000|2022-09-08 23:50:00|1.42|0.02|1.42|0.02|1.43|0.03|1.4|0|0
1662681300000|2022-09-08 23:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1662681600000|2022-09-09 00:00:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1662681900000|2022-09-09 00:05:00|1.41|0.01|1.41|0.01|1.43|0.03|1.41|0.01|0
1662682200000|2022-09-09 00:10:00|1.42|0.02|1.47|0.07|1.47|0.07|1.41|0.01|0
1662682500000|2022-09-09 00:15:00|1.48|0.08|1.49|0.09|1.52|0.12|1.46|0.06|0
1662682800000|2022-09-09 00:20:00|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1662683100000|2022-09-09 00:25:00|1.48|0.08|1.5|0.1|1.5|0.1|1.46|0.06|0
1662683400000|2022-09-09 00:30:00|1.49|0.09|1.57|0.17|1.58|0.18|1.49|0.09|0
1662683700000|2022-09-09 00:35:00|1.58|0.18|1.57|0.17|1.58|0.18|1.56|0.16|0
1662684000000|2022-09-09 00:40:00|1.58|0.18|1.58|0.18|1.6|0.2|1.58|0.18|0
1662684300000|2022-09-09 00:45:00|1.59|0.19|1.58|0.18|1.6|0.2|1.57|0.17|0
1662684600000|2022-09-09 00:50:00|1.57|0.17|1.59|0.19|1.6|0.2|1.57|0.17|0
1662684900000|2022-09-09 00:55:00|1.58|0.18|1.54|0.14|1.59|0.19|1.53|0.13|0
1662685200000|2022-09-09 01:00:00|1.55|0.15|1.51|0.11|1.55|0.15|1.5|0.1|0
1662685500000|2022-09-09 01:05:00|1.5|0.1|1.52|0.12|1.54|0.14|1.49|0.09|0
1662685800000|2022-09-09 01:10:00|1.53|0.13|1.5|0.1|1.53|0.13|1.5|0.1|0
1662686100000|2022-09-09 01:15:00|1.51|0.11|1.53|0.13|1.53|0.13|1.49|0.09|0
1662686400000|2022-09-09 01:20:00|1.55|0.15|1.5|0.1|1.55|0.15|1.5|0.1|0
1662686700000|2022-09-09 01:25:00|1.49|0.09|1.47|0.07|1.5|0.1|1.47|0.07|0
1662687000000|2022-09-09 01:30:00|1.46|0.06|1.41|0.01|1.47|0.07|1.41|0.01|0
1662687300000|2022-09-09 01:35:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1662687600000|2022-09-09 01:40:00|1.41|0.01|1.45|0.05|1.46|0.06|1.41|0.01|0
1662687900000|2022-09-09 01:45:00|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1662688200000|2022-09-09 01:50:00|1.47|0.07|1.49|0.09|1.52|0.12|1.46|0.06|0
1662688500000|2022-09-09 01:55:00|1.5|0.1|1.47|0.07|1.5|0.1|1.47|0.07|0
1662688800000|2022-09-09 02:00:00|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1662689100000|2022-09-09 02:05:00|1.49|0.09|1.49|0.09|1.51|0.11|1.49|0.09|0
1662689400000|2022-09-09 02:10:00|1.5|0.1|1.53|0.13|1.54|0.14|1.5|0.1|0
1662689700000|2022-09-09 02:15:00|1.54|0.14|1.52|0.12|1.54|0.14|1.51|0.11|0
1662690000000|2022-09-09 02:20:00|1.53|0.13|1.53|0.13|1.54|0.14|1.52|0.12|0
1662690300000|2022-09-09 02:25:00|1.54|0.14|1.56|0.16|1.56|0.16|1.54|0.14|0
1662690600000|2022-09-09 02:30:00|1.57|0.17|1.57|0.17|1.6|0.2|1.56|0.16|0
1662690900000|2022-09-09 02:35:00|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1662691200000|2022-09-09 02:40:00|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1662691500000|2022-09-09 02:45:00|1.56|0.16|1.5|0.1|1.56|0.16|1.49|0.09|0
1662691800000|2022-09-09 02:50:00|1.51|0.11|1.5|0.1|1.52|0.12|1.5|0.1|0
1662692100000|2022-09-09 02:55:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1662692400000|2022-09-09 03:00:00|1.5|0.1|1.52|0.12|1.52|0.12|1.49|0.09|0
1662692700000|2022-09-09 03:05:00|1.51|0.11|1.49|0.09|1.51|0.11|1.48|0.08|0
1662693000000|2022-09-09 03:10:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1662693300000|2022-09-09 03:15:00|1.5|0.1|1.51|0.11|1.51|0.11|1.49|0.09|0
1662693600000|2022-09-09 03:20:00|1.52|0.12|1.51|0.11|1.53|0.13|1.5|0.1|0
1662693900000|2022-09-09 03:25:00|1.52|0.12|1.56|0.16|1.56|0.16|1.51|0.11|0
1662694200000|2022-09-09 03:30:00|1.55|0.15|1.58|0.18|1.6|0.2|1.52|0.12|0
1662694500000|2022-09-09 03:35:00|1.59|0.19|1.58|0.18|1.59|0.19|1.57|0.17|0
1662694800000|2022-09-09 03:40:00|1.59|0.19|1.6|0.2|1.61|0.21|1.59|0.19|0
1662695100000|2022-09-09 03:45:00|1.59|0.19|1.57|0.17|1.6|0.2|1.57|0.17|0
1662695400000|2022-09-09 03:50:00|1.56|0.16|1.58|0.18|1.59|0.19|1.56|0.16|0
1662695700000|2022-09-09 03:55:00|1.59|0.19|1.6|0.2|1.61|0.21|1.59|0.19|0
1662696000000|2022-09-09 04:00:00|1.61|0.21|1.61|0.21|1.63|0.23|1.6|0.2|0
1662696300000|2022-09-09 04:05:00|1.62|0.22|1.63|0.23|1.64|0.24|1.62|0.22|0
1662696600000|2022-09-09 04:10:00|1.62|0.22|1.65|0.25|1.65|0.25|1.62|0.22|0
1662696900000|2022-09-09 04:15:00|1.64|0.24|1.63|0.23|1.65|0.25|1.63|0.23|0
1662697200000|2022-09-09 04:20:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1662697500000|2022-09-09 04:25:00|1.63|0.23|1.63|0.23|1.63|0.23|1.6|0.2|0
1662697800000|2022-09-09 04:30:00|1.62|0.22|1.64|0.24|1.64|0.24|1.61|0.21|0
1662698100000|2022-09-09 04:35:00|1.65|0.25|1.67|0.27|1.67|0.27|1.64|0.24|0
1662698400000|2022-09-09 04:40:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1662698700000|2022-09-09 04:45:00|1.68|0.28|1.73|0.33|1.75|0.35|1.67|0.27|0
1662699000000|2022-09-09 04:50:00|1.74|0.34|1.73|0.33|1.74|0.34|1.72|0.32|0
1662699300000|2022-09-09 04:55:00|1.72|0.32|1.71|0.31|1.73|0.33|1.71|0.31|0
1662699600000|2022-09-09 05:00:00|1.72|0.32|1.69|0.29|1.72|0.32|1.67|0.27|0
1662699900000|2022-09-09 05:05:00|1.7|0.3|1.63|0.23|1.7|0.3|1.63|0.23|0
1662700200000|2022-09-09 05:10:00|1.64|0.24|1.64|0.24|1.65|0.25|1.63|0.23|0
1662700500000|2022-09-09 05:15:00|1.65|0.25|1.65|0.25|1.67|0.27|1.65|0.25|0
1662700800000|2022-09-09 05:20:00|1.64|0.24|1.64|0.24|1.65|0.25|1.62|0.22|0
1662701100000|2022-09-09 05:25:00|1.65|0.25|1.66|0.26|1.67|0.27|1.64|0.24|0
1662701400000|2022-09-09 05:30:00|1.67|0.27|1.6|0.2|1.68|0.28|1.59|0.19|0
1662701700000|2022-09-09 05:35:00|1.59|0.19|1.58|0.18|1.6|0.2|1.57|0.17|0
1662702000000|2022-09-09 05:40:00|1.59|0.19|1.61|0.21|1.63|0.23|1.59|0.19|0
1662702300000|2022-09-09 05:45:00|1.62|0.22|1.68|0.28|1.69|0.29|1.59|0.19|0
1662702600000|2022-09-09 05:50:00|1.67|0.27|1.64|0.24|1.68|0.28|1.63|0.23|0
1662702900000|2022-09-09 05:55:00|1.63|0.23|1.66|0.26|1.66|0.26|1.62|0.22|0
1662703200000|2022-09-09 06:00:00|1.64|0.24|1.54|0.14|1.64|0.24|1.54|0.14|0
1662703500000|2022-09-09 06:05:00|1.55|0.15|1.57|0.17|1.58|0.18|1.53|0.13|0
1662703800000|2022-09-09 06:10:00|1.56|0.16|1.58|0.18|1.59|0.19|1.56|0.16|0
1662704100000|2022-09-09 06:15:00|1.59|0.19|1.64|0.24|1.65|0.25|1.58|0.18|0
1662704400000|2022-09-09 06:20:00|1.65|0.25|1.65|0.25|1.67|0.27|1.64|0.24|0
1662704700000|2022-09-09 06:25:00|1.64|0.24|1.6|0.2|1.66|0.26|1.6|0.2|0
1662705000000|2022-09-09 06:30:00|1.61|0.21|1.55|0.15|1.62|0.22|1.55|0.15|0
1662705300000|2022-09-09 06:35:00|1.54|0.14|1.59|0.19|1.6|0.2|1.54|0.14|0
1662705600000|2022-09-09 06:40:00|1.58|0.18|1.58|0.18|1.58|0.18|1.56|0.16|0
1662705900000|2022-09-09 06:45:00|1.59|0.19|1.61|0.21|1.62|0.22|1.59|0.19|0
1662706200000|2022-09-09 06:50:00|1.6|0.2|1.61|0.21|1.63|0.23|1.6|0.2|0
1662706500000|2022-09-09 06:55:00|1.62|0.22|1.65|0.25|1.67|0.27|1.61|0.21|0
1662706800000|2022-09-09 07:00:00|1.63|0.23|1.74|0.34|1.75|0.35|1.63|0.23|0
1662707100000|2022-09-09 07:05:00|1.65|0.45|1.71|0.51|1.86|0.66|1.65|0.45|0
1662707400000|2022-09-09 07:10:00|1.72|0.52|1.69|0.49|1.84|0.64|1.58|0.38|0
1662707700000|2022-09-09 07:15:00|1.7|0.5|1.64|0.44|1.71|0.51|1.63|0.43|0
1662708000000|2022-09-09 07:20:00|1.65|0.45|1.66|0.46|1.72|0.52|1.64|0.44|0
1662708300000|2022-09-09 07:25:00|1.67|0.47|1.79|0.59|1.8|0.6|1.67|0.47|0
1662708600000|2022-09-09 07:30:00|1.78|0.58|1.62|0.42|1.81|0.61|1.62|0.42|0
1662708900000|2022-09-09 07:35:00|1.61|0.41|1.59|0.39|1.63|0.43|1.56|0.36|0
1662709200000|2022-09-09 07:40:00|1.58|0.38|1.54|0.34|1.6|0.4|1.53|0.33|0
1662709500000|2022-09-09 07:45:00|1.55|0.35|1.57|0.37|1.6|0.4|1.54|0.34|0
1662709800000|2022-09-09 07:50:00|1.56|0.36|1.52|0.32|1.59|0.39|1.49|0.29|0
1662710100000|2022-09-09 07:55:00|1.51|0.31|1.56|0.36|1.58|0.38|1.51|0.31|0
1662710400000|2022-09-09 08:00:00|1.55|0.35|1.56|0.36|1.57|0.37|1.51|0.31|0
1662710700000|2022-09-09 08:05:00|1.57|0.37|1.62|0.42|1.62|0.42|1.56|0.36|0
1662711000000|2022-09-09 08:10:00|1.61|0.41|1.65|0.45|1.67|0.47|1.6|0.4|0
1662711300000|2022-09-09 08:15:00|1.66|0.46|1.8|0.6|1.82|0.62|1.66|0.46|0
1662711600000|2022-09-09 08:20:00|1.81|0.61|1.82|0.62|1.85|0.65|1.79|0.59|0
1662711900000|2022-09-09 08:25:00|1.84|0.64|1.84|0.64|1.85|0.65|1.81|0.61|0
1662712200000|2022-09-09 08:30:00|1.85|0.65|1.48|0.28|1.86|0.66|1.47|0.27|0
1662712500000|2022-09-09 08:35:00|1.47|0.27|1.43|0.23|1.52|0.32|1.43|0.23|0
1662712800000|2022-09-09 08:40:00|1.42|0.22|1.5|0.3|1.51|0.31|1.4|0.2|0
1662713100000|2022-09-09 08:45:00|1.52|0.32|1.53|0.33|1.54|0.34|1.5|0.3|0
1662713400000|2022-09-09 08:50:00|1.54|0.34|1.54|0.34|1.54|0.34|1.51|0.31|0
1662713700000|2022-09-09 08:55:00|1.53|0.33|1.53|0.33|1.55|0.35|1.52|0.32|0
1662714000000|2022-09-09 09:00:00|1.54|0.34|1.53|0.33|1.55|0.35|1.48|0.28|0
1662714300000|2022-09-09 09:05:00|1.54|0.34|1.52|0.32|1.55|0.35|1.48|0.28|0
1662714600000|2022-09-09 09:10:00|1.51|0.31|1.53|0.33|1.54|0.34|1.51|0.31|0
1662714900000|2022-09-09 09:15:00|1.54|0.34|1.48|0.28|1.54|0.34|1.48|0.28|0
1662715200000|2022-09-09 09:20:00|1.49|0.29|1.53|0.33|1.54|0.34|1.49|0.29|0
1662715500000|2022-09-09 09:25:00|1.52|0.32|1.52|0.32|1.53|0.33|1.49|0.29|0
1662715800000|2022-09-09 09:30:00|1.51|0.31|1.5|0.3|1.52|0.32|1.5|0.3|0
1662716100000|2022-09-09 09:35:00|1.49|0.29|1.51|0.31|1.51|0.31|1.48|0.28|0
1662716400000|2022-09-09 09:40:00|1.5|0.3|1.45|0.25|1.54|0.34|1.45|0.25|0
1662716700000|2022-09-09 09:45:00|1.44|0.24|1.44|0.24|1.46|0.26|1.44|0.24|0
1662717000000|2022-09-09 09:50:00|1.43|0.23|1.41|0.21|1.45|0.25|1.39|0.19|0
1662717300000|2022-09-09 09:55:00|1.4|0.2|1.48|0.28|1.49|0.29|1.4|0.2|0
1662717600000|2022-09-09 10:00:00|1.47|0.27|1.42|0.22|1.48|0.28|1.42|0.22|0
1662717900000|2022-09-09 10:05:00|1.41|0.21|1.39|0.19|1.45|0.25|1.39|0.19|0
1662718200000|2022-09-09 10:10:00|1.4|0.2|1.42|0.22|1.42|0.22|1.4|0.2|0
1662718500000|2022-09-09 10:15:00|1.41|0.21|1.42|0.22|1.48|0.28|1.4|0.2|0
1662718800000|2022-09-09 10:20:00|1.43|0.23|1.48|0.28|1.48|0.28|1.4|0.2|0
1662719100000|2022-09-09 10:25:00|1.49|0.29|1.49|0.29|1.5|0.3|1.46|0.26|0
1662719400000|2022-09-09 10:30:00|1.48|0.28|1.52|0.32|1.55|0.35|1.48|0.28|0
1662719700000|2022-09-09 10:35:00|1.5|0.3|1.58|0.38|1.59|0.39|1.5|0.3|0
1662720000000|2022-09-09 10:40:00|1.57|0.37|1.61|0.41|1.63|0.43|1.57|0.37|0
1662720300000|2022-09-09 10:45:00|1.62|0.42|1.62|0.42|1.64|0.44|1.61|0.41|0
1662720600000|2022-09-09 10:50:00|1.61|0.41|1.58|0.38|1.62|0.42|1.58|0.38|0
1662720900000|2022-09-09 10:55:00|1.59|0.39|1.57|0.37|1.6|0.4|1.55|0.35|0
1662721200000|2022-09-09 11:00:00|1.56|0.36|1.51|0.31|1.56|0.36|1.48|0.28|0
1662721500000|2022-09-09 11:05:00|1.5|0.3|1.53|0.33|1.54|0.34|1.5|0.3|0
1662721800000|2022-09-09 11:10:00|1.54|0.34|1.52|0.32|1.54|0.34|1.48|0.28|0
1662722100000|2022-09-09 11:15:00|1.51|0.31|1.5|0.3|1.54|0.34|1.48|0.28|0
1662722400000|2022-09-09 11:20:00|1.49|0.29|1.45|0.25|1.5|0.3|1.44|0.24|0
1662722700000|2022-09-09 11:25:00|1.44|0.24|1.46|0.26|1.48|0.28|1.44|0.24|0
1662723000000|2022-09-09 11:30:00|1.45|0.25|1.4|0.2|1.45|0.25|1.39|0.19|0
1662723300000|2022-09-09 11:35:00|1.39|0.19|1.45|0.25|1.46|0.26|1.39|0.19|0
1662723600000|2022-09-09 11:40:00|1.44|0.24|1.44|0.24|1.46|0.26|1.42|0.22|0
1662723900000|2022-09-09 11:45:00|1.45|0.25|1.44|0.24|1.45|0.25|1.43|0.23|0
1662724200000|2022-09-09 11:50:00|1.43|0.23|1.42|0.22|1.45|0.25|1.41|0.21|0
1662724500000|2022-09-09 11:55:00|1.41|0.21|1.41|0.21|1.42|0.22|1.37|0.17|0
1662724800000|2022-09-09 12:00:00|1.42|0.22|1.38|0.18|1.42|0.22|1.36|0.16|0
1662725100000|2022-09-09 12:05:00|1.37|0.17|1.33|0.13|1.38|0.18|1.33|0.13|0
1662725400000|2022-09-09 12:10:00|1.34|0.14|1.37|0.17|1.38|0.18|1.33|0.13|0
1662725700000|2022-09-09 12:15:00|1.36|0.16|1.4|0.2|1.42|0.22|1.36|0.16|0
1662726000000|2022-09-09 12:20:00|1.41|0.21|1.33|0.13|1.43|0.23|1.33|0.13|0
1662726300000|2022-09-09 12:25:00|1.34|0.14|1.34|0.14|1.39|0.19|1.33|0.13|0
1662726600000|2022-09-09 12:30:00|1.33|0.13|1.4|0.2|1.41|0.21|1.32|0.12|0
1662726900000|2022-09-09 12:35:00|1.41|0.21|1.43|0.23|1.44|0.24|1.39|0.19|0
1662727200000|2022-09-09 12:40:00|1.42|0.22|1.51|0.31|1.51|0.31|1.42|0.22|0
1662727500000|2022-09-09 12:45:00|1.52|0.32|1.5|0.3|1.52|0.32|1.46|0.26|0
1662727800000|2022-09-09 12:50:00|1.51|0.31|1.36|0.16|1.51|0.31|1.36|0.16|0
1662728100000|2022-09-09 12:55:00|1.37|0.17|1.32|0.12|1.41|0.21|1.32|0.12|0
1662728400000|2022-09-09 13:00:00|1.33|0.13|1.32|0.12|1.34|0.14|1.3|0.1|0
1662728700000|2022-09-09 13:05:00|1.33|0.13|1.32|0.12|1.33|0.13|1.29|0.09|0
1662729000000|2022-09-09 13:10:00|1.33|0.13|1.31|0.11|1.33|0.13|1.27|0.07|0
1662729300000|2022-09-09 13:15:00|1.3|0.1|1.31|0.11|1.36|0.16|1.3|0.1|0
1662729600000|2022-09-09 13:20:00|1.32|0.12|1.25|0.05|1.34|0.14|1.25|0.05|0
1662729900000|2022-09-09 13:25:00|1.26|0.06|1.2|0|1.26|0.06|1.2|0|0
1662730200000|2022-09-09 13:30:00|1.21|0.01|1.36|0.16|1.37|0.17|1.21|0.01|0
1662730500000|2022-09-09 13:35:00|1.37|0.17|1.31|0.11|1.41|0.21|1.26|0.06|0
1662730800000|2022-09-09 13:40:00|1.32|0.12|1.31|0.11|1.45|0.25|1.31|0.11|0
1662731100000|2022-09-09 13:45:00|1.3|0.1|1.38|0.18|1.47|0.27|1.22|0.02|0
1662731400000|2022-09-09 13:50:00|1.39|0.19|1.54|0.34|1.58|0.38|1.36|0.16|0
1662731700000|2022-09-09 13:55:00|1.56|0.36|1.76|0.56|1.76|0.56|1.43|0.23|0
1662732000000|2022-09-09 14:00:00|1.78|0.58|1.99|0.79|2|0.8|1.72|0.52|0
1662732300000|2022-09-09 14:05:00|1.97|0.77|2.06|0.86|2.06|0.86|1.92|0.72|0
1662732600000|2022-09-09 14:10:00|2.04|0.84|1.93|0.73|2.04|0.84|1.87|0.67|0
1662732900000|2022-09-09 14:15:00|1.95|0.75|1.7|0.5|2.2|1|1.65|0.45|0
1662733200000|2022-09-09 14:20:00|1.71|0.51|1.63|0.43|1.79|0.59|1.62|0.42|0
1662733500000|2022-09-09 14:25:00|1.64|0.44|1.78|0.58|1.81|0.61|1.58|0.38|0
1662733800000|2022-09-09 14:30:00|1.8|0.6|1.86|0.66|1.89|0.69|1.73|0.53|0
1662734100000|2022-09-09 14:35:00|1.88|0.68|1.9|0.7|1.93|0.73|1.77|0.57|0
1662734400000|2022-09-09 14:40:00|1.91|0.71|2.04|0.84|2.11|0.91|1.91|0.71|0
1662734700000|2022-09-09 14:45:00|2.05|0.85|2.08|0.88|2.11|0.91|1.93|0.73|0
1662735000000|2022-09-09 14:50:00|2.09|0.89|2.03|0.83|2.15|0.95|2|0.8|0
1662735300000|2022-09-09 14:55:00|2.04|0.84|2.05|0.85|2.07|0.87|1.93|0.73|0
1662735600000|2022-09-09 15:00:00|2.06|0.86|1.95|0.75|2.14|0.94|1.84|0.64|0
1662735900000|2022-09-09 15:05:00|1.94|0.74|1.86|0.66|2.01|0.81|1.82|0.62|0
1662736200000|2022-09-09 15:10:00|1.84|0.64|1.87|0.67|1.88|0.68|1.75|0.55|0
1662736500000|2022-09-09 15:15:00|1.89|0.69|1.76|0.56|1.98|0.78|1.74|0.54|0
1662736800000|2022-09-09 15:20:00|1.75|0.55|1.79|0.59|1.8|0.6|1.67|0.47|0
1662737100000|2022-09-09 15:25:00|1.8|0.6|1.88|0.68|1.91|0.71|1.79|0.59|0
1662737400000|2022-09-09 15:30:00|1.89|0.69|1.62|0.42|1.89|0.69|1.56|0.36|0
1662737700000|2022-09-09 15:35:00|1.64|0.44|1.8|0.6|1.8|0.6|1.62|0.42|0
1662738000000|2022-09-09 15:40:00|1.81|0.61|1.75|0.55|1.85|0.65|1.7|0.5|0
1662738300000|2022-09-09 15:45:00|1.74|0.54|1.69|0.49|1.78|0.58|1.67|0.47|0
1662738600000|2022-09-09 15:50:00|1.7|0.5|1.62|0.42|1.7|0.5|1.58|0.38|0
1662738900000|2022-09-09 15:55:00|1.63|0.43|1.71|0.51|1.71|0.51|1.59|0.39|0
1662739200000|2022-09-09 16:00:00|1.65|0.45|1.47|0.27|1.74|0.54|1.44|0.24|0
1662739500000|2022-09-09 16:05:00|1.48|0.28|1.56|0.36|1.56|0.36|1.44|0.24|0
1662739800000|2022-09-09 16:10:00|1.55|0.35|1.58|0.38|1.62|0.42|1.53|0.33|0
1662740100000|2022-09-09 16:15:00|1.57|0.37|1.55|0.35|1.58|0.38|1.44|0.24|0
1662740400000|2022-09-09 16:20:00|1.54|0.34|1.4|0.2|1.54|0.34|1.37|0.17|0
1662740700000|2022-09-09 16:25:00|1.41|0.21|1.47|0.27|1.51|0.31|1.39|0.19|0
1662741000000|2022-09-09 16:30:00|1.48|0.28|1.55|0.35|1.56|0.36|1.41|0.21|0
1662741300000|2022-09-09 16:35:00|1.54|0.34|1.58|0.38|1.64|0.44|1.53|0.33|0
1662741600000|2022-09-09 16:40:00|1.6|0.4|1.59|0.39|1.65|0.45|1.58|0.38|0
1662741900000|2022-09-09 16:45:00|1.58|0.38|1.62|0.42|1.63|0.43|1.52|0.32|0
1662742200000|2022-09-09 16:50:00|1.63|0.43|1.67|0.47|1.7|0.5|1.61|0.41|0
1662742500000|2022-09-09 16:55:00|1.68|0.48|1.71|0.51|1.72|0.52|1.64|0.44|0
1662742800000|2022-09-09 17:00:00|1.69|0.49|1.66|0.46|1.69|0.49|1.57|0.37|0
1662743100000|2022-09-09 17:05:00|1.67|0.47|1.75|0.55|1.75|0.55|1.66|0.46|0
1662743400000|2022-09-09 17:10:00|1.74|0.54|1.83|0.63|1.83|0.63|1.73|0.53|0
1662743700000|2022-09-09 17:15:00|1.82|0.62|1.84|0.64|1.9|0.7|1.81|0.61|0
1662744000000|2022-09-09 17:20:00|1.83|0.63|1.82|0.62|1.87|0.67|1.78|0.58|0
1662744300000|2022-09-09 17:25:00|1.83|0.63|1.8|0.6|1.87|0.67|1.8|0.6|0
1662744600000|2022-09-09 17:30:00|1.81|0.61|1.89|0.69|1.92|0.72|1.81|0.61|0
1662744900000|2022-09-09 17:35:00|1.88|0.68|1.96|0.76|1.96|0.76|1.88|0.68|0
1662745200000|2022-09-09 17:40:00|1.95|0.75|1.78|0.58|1.95|0.75|1.78|0.58|0
1662745500000|2022-09-09 17:45:00|1.79|0.59|1.86|0.66|1.86|0.66|1.74|0.54|0
1662745800000|2022-09-09 17:50:00|1.87|0.67|1.85|0.65|1.88|0.68|1.78|0.58|0
1662746100000|2022-09-09 17:55:00|1.84|0.64|1.88|0.68|1.89|0.69|1.81|0.61|0
1662746400000|2022-09-09 18:00:00|1.87|0.67|1.75|0.55|1.87|0.67|1.69|0.49|0
1662746700000|2022-09-09 18:05:00|1.74|0.54|1.78|0.58|1.83|0.63|1.71|0.51|0
1662747000000|2022-09-09 18:10:00|1.79|0.59|1.91|0.71|1.91|0.71|1.72|0.52|0
1662747300000|2022-09-09 18:15:00|1.9|0.7|1.92|0.72|1.95|0.75|1.88|0.68|0
1662747600000|2022-09-09 18:20:00|1.91|0.71|1.96|0.76|1.98|0.78|1.89|0.69|0
1662747900000|2022-09-09 18:25:00|1.95|0.75|1.98|0.78|1.99|0.79|1.87|0.67|0
1662748200000|2022-09-09 18:30:00|1.99|0.79|1.86|0.66|2|0.8|1.83|0.63|0
1662748500000|2022-09-09 18:35:00|1.85|0.65|1.92|0.72|1.97|0.77|1.81|0.61|0
1662748800000|2022-09-09 18:40:00|1.91|0.71|1.75|0.55|1.99|0.79|1.73|0.53|0
1662749100000|2022-09-09 18:45:00|1.76|0.56|1.69|0.49|1.78|0.58|1.69|0.49|0
1662749400000|2022-09-09 18:50:00|1.7|0.5|2.09|0.89|2.76|1.56|1.69|0.49|0
1662749700000|2022-09-09 18:55:00|2.1|0.9|2.23|1.03|2.26|1.06|2.09|0.89|0
1662750000000|2022-09-09 19:00:00|2.24|1.04|2.37|1.17|2.4|1.2|2.18|0.98|0
1662750300000|2022-09-09 19:05:00|2.39|1.19|2.3|1.1|2.4|1.2|2.25|1.05|0
1662750600000|2022-09-09 19:10:00|2.31|1.11|2.47|1.27|2.48|1.28|2.28|1.08|0
1662750900000|2022-09-09 19:15:00|2.46|1.26|2.46|1.26|2.47|1.27|2.37|1.17|0
1662751200000|2022-09-09 19:20:00|2.47|1.27|2.35|1.15|2.47|1.27|2.3|1.1|0
1662751500000|2022-09-09 19:25:00|2.37|1.17|2.37|1.17|2.45|1.25|2.31|1.11|0
1662751800000|2022-09-09 19:30:00|2.36|1.16|2.39|1.19|2.41|1.21|2.31|1.11|0
1662752100000|2022-09-09 19:35:00|2.4|1.2|2.3|1.1|2.4|1.2|2.25|1.05|0
1662752400000|2022-09-09 19:40:00|2.29|1.09|2.51|1.31|2.54|1.34|2.28|1.08|0
1662752700000|2022-09-09 19:45:00|2.47|1.27|2.37|1.17|2.5|1.3|2.32|1.12|0
1662753000000|2022-09-09 19:50:00|2.32|1.12|2.33|1.13|2.37|1.17|2.13|0.93|0
1662753300000|2022-09-09 19:55:00|2.26|1.06|2.09|0.89|2.28|1.08|2.09|0.89|0
1662753600000|2022-09-09 20:00:00|2.04|0.84|1.95|0.75|2.06|0.86|1.95|0.75|0
1662753900000|2022-09-09 20:05:00|1.96|0.76|1.94|0.74|1.96|0.76|1.89|0.69|0
1662754200000|2022-09-09 20:10:00|1.93|0.73|1.94|0.74|1.97|0.77|1.93|0.73|0